Loser Volumes for 26 September 2013 from 00:00:00 until 23:59:59
Loser Volumes for 26 September 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 10.99 | 14.58 B | -0.09 | -0.81 | 398.9 K |
| NHC | National Healthcare Corp | 33.5837 | 3.53 B | -0.9745 | -2.82 | 9.5 K |
| UUUU | Energy Fuels Inc | 8.00 | 2.86 B | -0.05 | -0.62 | 24.95 K |
| OBE | Obsidian Energy Ltd | 67.8244 | 715.85 M | -0.4493 | -0.66 | 158.93 K |
| CIX | Compx International Inc | 7.6712 | 348.87 M | -0.4399 | -5.42 | 2.01 K |
| NEN | New England Realty Associates | 32.4582 | 195.35 M | -0.781 | -2.35 | 5.5 K |
| PLX | Protalix Biotherapeutics | 44.20 | 190.95 M | -0.40 | -0.9 | 5.49 K |
| ESP | Espey Mfg. & Electronics | 17.7469 | 177.27 M | -0.2062 | -1.15 | 3.1 K |
| INTT | Intest Corp | 3.92 | 155.17 M | -0.04 | -1.01 | 800 |
| STXS | Stereotaxis Inc | 3.1156 | 123.15 M | -0.1033 | -3.21 | 767 K |
| MHH | Mastech Holdings Inc | 4.4545 | 93.11 M | -0.0349 | -0.78 | 5.81 K |
| CEV | Eaton Vance California Muni Income Trust | 6.4497 | 70.69 M | -0.0384 | -0.59 | 11.78 K |
| DIT | Amcon Distributing Company | 65.507 | 61.1 M | -1.2291 | -1.84 | 400 |
| WWR | Westwater Resources | 1518.00 | 52.44 M | -60.0006 | -3.8 | 336 |
| CPHI | China Pharma Holdings | 28.00 | 45.04 M | -1.20 | -4.11 | 562 |
| OPTT | Ocean Power Tech Inc | 344.00 | 41.27 M | -6.00 | -1.71 | 5.65 K |
| NNVC | Nanoviricides Inc | 114.00 | 34.93 M | -13.00 | -10.24 | 18.96 K |
| SDEV | Stablecoin Development Corporation | 173083.1563 | 31.18 M | -3036.5469 | -1.72 | 2 |
| CVM | Cel-Sci Corp | 1290.00 | 20.27 M | -82.50 | -6.01 | 247 |
| RVP | Retractable Technologies | 3.36 | 19.76 M | -0.03 | -0.88 | 229 K |
| MXC | Mexco Energy Corp | 6.5899 | 17.76 M | -0.1938 | -2.86 | 3 K |
| MPU | Mega Matrix Corp | 3.9905 | 16.88 M | -0.0217 | -0.54 | 13.5 K |
| BRN | Barnwell Industries | 3.2584 | 14.83 M | -0.0486 | -1.47 | 2.5 K |
| UUU | Universal Security Instruments | 3.5281 | 10.99 M | -0.101 | -2.78 | 43.9 K |
| REED | Reed's, Inc. | 1573.3419 | 9.84 M | -46.1052 | -2.85 | 70 |
| PLAG | Planet Green Holdings Corp | 190.00 | 8.44 M | -7.50 | -3.8 | 230 |
| AUMN | Golden Minerals Company | 24.41 | 2.87 M | -0.84 | -3.33 | 19.75 K |
| OGEN | Oragenics Inc | 55980.00 | 2.25 M | -360.00 | -0.64 | 1 |
| ENSV | Enservco Corpporation | 19.50 | 29.09 K | -2.70 | -12.16 | 102.42 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 21.766 | 1.2 B | -0.12 | -0.55 | 37.71 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.89 | 776.41 B | -0.02 | -0.51 | 17.46 M |
| CSCO | Cisco Systems Inc | 16.1284 | 457.17 B | -0.4479 | -2.7 | 54.58 M |
| INTC | Intel Corp | 17.2487 | 453.35 B | -0.2137 | -1.22 | 32 M |
| LRCX | Lam Research Corp | 4.3825 | 366.44 B | -0.0314 | -0.71 | 14.01 M |
| KLAC | K L A-Tencor Corp | 38.2625 | 238.81 B | -0.3264 | -0.85 | 1.37 M |
| STX | Seagate Technology | 24.7755 | 191.97 B | -0.4192 | -1.66 | 3.44 M |
| WDC | Western Digital Cp | 39.0663 | 187.8 B | -1.1476 | -2.85 | 2.91 M |
| MNST | Monster Beverage Cp | 8.9283 | 94.26 B | -0.1284 | -1.42 | 7.58 M |
| EA | Electronic Arts Inc | 25.4015 | 52.62 B | -0.4371 | -1.69 | 2.88 M |
| EXC | Exelon Corp | 13.7105 | 46.88 B | -0.1002 | -0.73 | 5.46 M |
| FLEX | Flextronics Intl Ltd | 6.6482 | 41.68 B | -0.0946 | -1.4 | 3.38 M |
| ESLT | Elbit Systems Ltd | 45.9697 | 37.87 B | -1.0363 | -2.2 | 34.5 K |
| HBAN | Huntington Bcshs | 5.1327 | 34.54 B | -0.0559 | -1.08 | 6.15 M |
| ON | On Semiconductor | 7.33 | 31.73 B | -0.049 | -0.66 | 5.51 M |
| SATS | Echostar Corp | 28.6004 | 26.67 B | -0.3511 | -1.21 | 73.51 K |
| CDW | CDW Corporation | 20.881 | 18.88 B | -0.1218 | -0.58 | 473.4 K |
| PAAS | Pan Amer Silver Corp | 8.5107 | 18.16 B | -0.2326 | -2.66 | 2.48 M |
| LSCC | Lattice Semicond | 4.53 | 17.03 B | -0.105 | -2.27 | 1.3 M |
| NWS | News Cp Cl B | 14.6353 | 17.01 B | -0.3687 | -2.46 | 2.54 M |
| RGLD | Royal Gold Inc | 41.5403 | 16.83 B | -0.9629 | -2.27 | 571.8 K |
| PNFP | Pinnacle Finl Ptnrs | 25.8206 | 15.9 B | -0.2011 | -0.77 | 50.63 K |
| NWSA | News Cp Cl A | 14.2461 | 15 B | -0.446 | -3.04 | 12.74 M |
| IESC | Ies Holdings | 4.24 | 14.83 B | -0.05 | -1.17 | 1.57 K |
| UHAL | A M E R C O | 17.6857 | 13.47 B | -0.1237 | -0.69 | 283 K |
| ARCC | Ares Capital Corp | 5.2531 | 13.47 B | -0.0759 | -1.42 | 9.68 M |
| ERIE | Erie Indemnity Company | 54.2751 | 12.66 B | -1.4306 | -2.57 | 26.6 K |
| AGNC | Agnc Investment Corp | 4.9122 | 12.24 B | -0.0729 | -1.46 | 8.87 M |
| TTMI | TTM Technologies | 9.82 | 11.99 B | -0.15 | -1.5 | 141.64 K |
| BPOP | Popular Inc | 19.9977 | 11.31 B | -0.1124 | -0.56 | 925.5 K |
| SMTC | Semtech Corp | 29.94 | 10.98 B | -0.71 | -2.32 | 1.05 M |
| VSAT | Viasat Inc | 63.92 | 10.51 B | -0.70 | -1.08 | 132.06 K |
| ONB | Old National Bncp | 9.5154 | 10.29 B | -0.0805 | -0.84 | 607.7 K |
| ZION | Zions Bancorp | 20.2603 | 10.25 B | -0.2601 | -1.27 | 1.95 M |
| SANM | Sanmina Corp | 17.68 | 9.95 B | -0.41 | -2.27 | 678.73 K |
| RMBS | Rambus Inc | 9.06 | 9.84 B | -0.08 | -0.88 | 790.45 K |
| VICR | Vicor Cp | 8.49 | 9.45 B | -0.05 | -0.59 | 32.16 K |
| FORM | Formfactor Inc | 6.93 | 8.28 B | -0.13 | -1.84 | 309.64 K |
| TGTX | Tg Therapeuticscmn | 6.07 | 7.96 B | -0.05 | -0.82 | 250.2 K |
| VLY | Valley National Bancorp | 5.6449 | 7.92 B | -0.0407 | -0.72 | 1.06 M |
| RIOT | Riot Blockchain Inc | 13.769 | 7.63 B | -1.6409 | -10.65 | 464.3 K |
| UBSI | United Bkshs Inc | 17.6834 | 6.68 B | -0.147 | -0.82 | 117.9 K |
| PPC | Pilgrim's Pride | 10.7575 | 6.51 B | -0.3682 | -3.31 | 825.93 K |
| DSGX | Descartes Sys Group | 11.01 | 6.44 B | -0.47 | -4.09 | 893 |
| WFRD | Weatherford International Plc | 14.988 | 6.31 B | -0.1265 | -0.84 | 4.03 M |
| HOMB | Home Bancshares Inc | 11.2323 | 6.26 B | -0.1724 | -1.51 | 171.8 K |
| MXL | Maxlinear Inc | 8.20 | 5.98 B | -0.07 | -0.85 | 100.74 K |
| CHDN | Churchill Downs IN | 13.6045 | 5.88 B | -0.0897 | -0.66 | 203.41 K |
| MRCY | Mercury Sys Inc | 9.294 | 5.83 B | -0.0578 | -0.62 | 53.09 K |
| ORKA | Oruka Therapeutics Inc | 1138.4623 | 5.82 B | -32.5275 | -2.78 | 385 |
| LGND | Ligand Pharm | 25.5895 | 5.76 B | -0.4617 | -1.77 | 1.33 M |
| PTCT | Ptc Therapeutics | 21.45 | 5.64 B | -0.39 | -1.79 | 124.39 K |
| OZK | Bank Ozk | 16.8635 | 5.6 B | -0.1772 | -1.04 | 275.32 K |
| SBRA | Sabra REIT | 8.701 | 5.34 B | -0.0641 | -0.73 | 182.47 K |
| SSRM | Ssr Mining Inc | 5.9906 | 5.32 B | -0.1533 | -2.5 | 1.33 M |
| IRDM | Iridium Comm Inc | 6.4262 | 5.01 B | -0.0563 | -0.87 | 314 K |
| GLNG | Golar Lng Ltd | 29.5057 | 5 B | -0.6619 | -2.19 | 491.4 K |
| CAR | Avis Budget Group | 26.641 | 4.86 B | -1.9572 | -6.84 | 9.15 M |
| SLMBP | SLM Cp Srs B Pfd | 32.5295 | 4.83 B | -0.2066 | -0.63 | 100 |
| KLIC | Kulicke and Soffa | 9.9565 | 4.67 B | -0.0696 | -0.69 | 298.9 K |
| MARA | Marathon Digital Holdings | 40.88 | 4.32 B | -0.32 | -0.78 | 1.11 K |
| UCB | United Community Banks, Inc. | 11.183 | 4.24 B | -0.1557 | -1.37 | 188.81 K |
| WSFS | WSFS Financial Corp | 17.7369 | 4.17 B | -0.1313 | -0.73 | 21 K |
| SYNA | Synaptics Inc | 44.02 | 4.15 B | -0.71 | -1.59 | 1.06 M |
| CVBF | Cvb Financial Corp | 8.832 | 3.95 B | -0.0588 | -0.66 | 363.5 K |
| BELFB | BEL Fuse Inc Cl B | 14.9239 | 3.87 B | -0.1364 | -0.91 | 18.3 K |
| CLMT | Calumet Specialty Pr | 21.3236 | 3.85 B | -0.5889 | -2.69 | 1.1 M |
| UCTT | Ultra Clean Holdings | 6.84 | 3.73 B | -0.14 | -2.01 | 57.97 K |
| FIBK | First Interstate Ban | 14.4479 | 3.69 B | -0.1244 | -0.85 | 48.4 K |
| OPCH | Option Care Health Inc | 35.12 | 3.62 B | -1.64 | -4.46 | 1.11 M |
| FFBC | First Finl Bncp [Oh] | 9.5397 | 3.55 B | -0.0747 | -0.78 | 224.57 K |
| TOWN | Towne Bank | 9.9421 | 3.46 B | -0.1515 | -1.5 | 14.45 K |
| POWI | Power Integratn | 24.248 | 3.38 B | -0.1505 | -0.62 | 157.6 K |
| SBLK | Star Bulk Carriers | 27.7278 | 3.21 B | -1.0868 | -3.77 | 38.31 K |
| HOVNP | Hovnanian Entr Dep A | 9.2163 | 3.04 B | -0.0694 | -0.75 | 1.1 K |
| MGEE | Mge Energy Inc | 27.9683 | 3 B | -0.3097 | -1.1 | 66.47 K |
| AGYS | Agilysys Inc | 12.28 | 2.96 B | -0.16 | -1.29 | 46.25 K |
| ADEA | Adeia Inc | 4.4443 | 2.94 B | -0.0389 | -0.87 | 714.43 K |
| HUBG | Hub Group Inc A | 19.0496 | 2.85 B | -0.1459 | -0.76 | 235.4 K |
| BELFA | BEL Fuse Cl A | 15.1211 | 2.84 B | -0.711 | -4.49 | 1.7 K |
| TBBK | The Bancorp Inc | 17.72 | 2.79 B | -0.13 | -0.73 | 136.42 K |
| TRMK | Trustmark Corp | 17.197 | 2.78 B | -0.1749 | -1.01 | 281.44 K |
| PENN | Penn Natl Gaming Inc | 11.569 | 2.75 B | -0.1114 | -0.95 | 567.26 K |
| ACHC | Acadia Healthcr Company | 39.09 | 2.72 B | -0.36 | -0.91 | 211.41 K |
| DRH | Diamondrock Hospitality Company Common Stock | 7.1377 | 2.72 B | -0.0441 | -0.61 | 1.69 M |
| PATK | Patrick Inds Inc | 7.7984 | 2.72 B | -0.065 | -0.83 | 203.85 K |
| SPSC | Sps Commerce Inc | 34.04 | 2.69 B | -0.175 | -0.51 | 152.23 K |
| HWKN | Hawkins Inc | 15.2424 | 2.68 B | -0.3469 | -2.23 | 58.7 K |
| BUSE | First Busey Corp | 9.9366 | 2.61 B | -0.1151 | -1.15 | 25.87 K |
| FBNC | First Bancorp [Nc] | 11.4692 | 2.6 B | -0.3232 | -2.74 | 70.55 K |
| EFSC | Enterprises Finl Svc | 13.8799 | 2.43 B | -0.1952 | -1.39 | 9.65 K |
| AXGN | Axogen Inc | 4.48 | 2.24 B | -0.05 | -1.1 | 8.3 K |
| ADUS | Addus Homecare Corp | 29.25 | 2.16 B | -0.18 | -0.61 | 74.7 K |
| CHCO | City Holding Company | 29.2187 | 2.05 B | -0.2097 | -0.71 | 14.2 K |
| GT | Goodyear Tire Rubber | 20.0848 | 2 B | -0.3377 | -1.65 | 3.99 M |
| RBCAA | Republic Bancorp Inc | 19.4212 | 1.95 B | -0.337 | -1.71 | 19.33 K |
| GABC | German Amer Bncp Inc | 12.9454 | 1.91 B | -0.0742 | -0.57 | 13.15 K |
| CASH | Meta Financial Group | 11.5122 | 1.86 B | -0.091 | -0.78 | 20.7 K |
| HOPE | Hope Bancorp Inc | 8.4745 | 1.79 B | -0.0732 | -0.86 | 269.48 K |
| FORTY | Formula Sys [1985] ADR | 19.9725 | 1.66 B | -0.3675 | -1.81 | 499 |
| OMCL | Omnicell Inc | 24.07 | 1.61 B | -0.96 | -3.84 | 360.07 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 40.0779 | 1.02 T | -1.2328 | -2.98 | 14.55 M |
| ABBV | Abbvie Inc | 27.1508 | 443.36 B | -0.1991 | -0.73 | 5.03 M |
| BAC-PL | Bank of America Corporation | 521.3483 | 249.52 B | -4.0809 | -0.78 | 19.28 K |
| C | Citigroup Inc | 36.0471 | 225.9 B | -0.2431 | -0.67 | 23.35 M |
| SAP | SAP Ag ADR | 59.8478 | 216.48 B | -0.5375 | -0.89 | 1.04 M |
| DE | Deere & Company | 65.995 | 159.98 B | -0.8341 | -1.25 | 3.39 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.765 | 155.13 B | -0.036 | -0.62 | 850.1 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.4109 | 117.42 B | -0.1524 | -1.59 | 6.27 M |
| PNC | PNC Bank | 49.0812 | 100.34 B | -0.4133 | -0.84 | 2.06 M |
| ING | ING Groep N.V. ADR | 6.2828 | 100.12 B | -0.0657 | -1.03 | 1.86 M |
| VLO | Valero Energy Corp | 21.6752 | 92.91 B | -0.3601 | -1.63 | 5.57 M |
| BCS | Barclays Plc ADR | 11.765 | 92.86 B | -0.0682 | -0.58 | 1.96 M |
| MPC | Marathon Petroleum Corp | 22.20 | 92.39 B | -0.1142 | -0.51 | 6.17 M |
| RCL | Royal Caribbean Cruises Ltd | 32.7744 | 85.37 B | -0.4001 | -1.21 | 1.66 M |
| GM | General Motors Company | 27.4824 | 80.12 B | -0.171 | -0.62 | 14.02 M |
| NWG | Natwest Group Plc ADR | 7.1356 | 75.38 B | -0.0362 | -0.5 | 427.94 K |
| AEM | Agnico-Eagle Mines Ltd | 21.2129 | 72.64 B | -0.6215 | -2.85 | 1.32 M |
| DB | Deutsche Bank Ag | 32.3545 | 70.21 B | -0.1887 | -0.58 | 903.79 K |
| ALL | Allstate Corp | 39.309 | 67.98 B | -0.1991 | -0.5 | 2.33 M |
| MET | Metlife Inc | 31.7424 | 61.85 B | -0.1802 | -0.56 | 4.78 M |
| TEL | TE Connectivity Ltd | 41.9788 | 60.04 B | -0.2173 | -0.51 | 1.2 M |
| WPM | Wheaton Precious Metals | 20.8296 | 49.51 B | -0.3402 | -1.61 | 3.52 M |
| AZO | Autozone | 421.68 | 49.24 B | -3.39 | -0.8 | 399.12 K |
| HUM | Humana Inc | 84.5957 | 43.69 B | -0.6224 | -0.73 | 1.51 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.8351 | 43.6 B | -1.1821 | -1.56 | 359.1 K |
| FNV | Franco Nev Corp | 38.2539 | 41.06 B | -1.2197 | -3.09 | 762.6 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.6773 | 40.77 B | -0.2042 | -0.6 | 1.86 M |
| DHI | D.R. Horton | 17.3653 | 40.57 B | -0.1477 | -0.84 | 4.25 M |
| AU | Anglogold Ashanti Ltd ADR | 11.0537 | 40.11 B | -0.1434 | -1.28 | 2.73 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.5333 | 39.46 B | -0.1214 | -1.04 | 33.55 K |
| HIG | Hartford Financial Services Group | 24.3506 | 38.9 B | -0.1467 | -0.6 | 2.78 M |
| PCG | Pacific Gas & Electric Company | 35.1908 | 38.27 B | -0.3215 | -0.91 | 2.81 M |
| PEG | Public Service Enterprise Group Inc | 21.4108 | 38.21 B | -0.1414 | -0.66 | 2.2 M |
| EME | Emcor Group | 37.2251 | 35.51 B | -0.198 | -0.53 | 205.8 K |
| EC | Ecopetrol S.A. ADR | 15.8027 | 34.48 B | -0.0815 | -0.51 | 358.4 K |
| JBL | Jabil Inc. | 19.2873 | 33.24 B | -2.1232 | -9.92 | 12.48 M |
| BAP | Credicorp Ltd | 88.6919 | 31.83 B | -1.7082 | -1.89 | 188.99 K |
| EL | Estee Lauder Companies | 60.4388 | 30.35 B | -0.3418 | -0.56 | 1.05 M |
| AEE | Ameren Corp | 23.736 | 30.33 B | -0.189 | -0.79 | 1.68 M |
| GFI | Gold Fields Ltd ADR | 3.4673 | 29 B | -0.0903 | -2.54 | 5.32 M |
| EIX | Edison International | 28.3516 | 28.23 B | -0.2298 | -0.8 | 2.22 M |
| KGC | Kinross Gold Corp | 4.5198 | 27.58 B | -0.072 | -1.57 | 7.35 M |
| RF | Regions Financial Corp | 6.0826 | 26.41 B | -0.0464 | -0.76 | 7.55 M |
| ATI | Allegheny Technologies Inc | 28.6067 | 25.58 B | -0.1587 | -0.55 | 1.11 M |
| CPAY | Corpay Inc | 110.10 | 24.98 B | -0.83 | -0.75 | 560.4 K |
| HUBB | Hubbell Inc B | 81.2239 | 24.97 B | -0.4861 | -0.59 | 108.07 K |
| KEY | Keycorp | 7.1314 | 24.38 B | -0.0692 | -0.96 | 9.18 M |
| PHM | Pultegroup | 14.5434 | 24.09 B | -0.1713 | -1.16 | 6.35 M |
| CIB | Bancolombia S.A. ADR | 24.8121 | 21.95 B | -0.1692 | -0.68 | 77 K |
| BEP | Brookfield Renewable | 6.6747 | 21.14 B | -0.051 | -0.76 | 15.83 K |
| BCH | Banco DE Chile ADR | 14.1394 | 20.89 B | -0.2944 | -2.04 | 42.98 K |
| SNX | Synnex Corp | 27.0317 | 20.62 B | -0.2241 | -0.82 | 523.71 K |
| BG | Bunge Ltd | 54.5955 | 20.61 B | -0.4559 | -0.83 | 787.5 K |
| CF | Cf Industries Holdings | 30.3376 | 19.23 B | -0.2372 | -0.78 | 2.85 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.2209 | 17.06 B | -0.057 | -0.61 | 13.41 M |
| DINO | HF Sinclair Corp | 26.6361 | 16.49 B | -0.3814 | -1.41 | 2.13 M |
| EMA | Emera Inc | 15.7457 | 16.48 B | -0.1207 | -0.76 | 2 K |
| H | Hyatt Hotels Corp | 42.1668 | 16.39 B | -1.2573 | -2.9 | 432.4 K |
| CDE | Coeur Mining Inc | 12.31 | 15.37 B | -0.28 | -2.22 | 1.59 M |
| GIB | CGI Group | 34.9408 | 15.32 B | -0.5759 | -1.62 | 149.2 K |
| AEG | Aegon N.V. ADR | 3.6916 | 14.28 B | -0.0396 | -1.06 | 476.4 K |
| MKC | Mccormick & Company | 27.0588 | 13.68 B | -0.6057 | -2.19 | 2.19 M |
| BAX | Baxter International Inc | 30.4715 | 13.51 B | -0.1607 | -0.52 | 10.31 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 29.2309 | 12.93 B | -0.2204 | -0.75 | 33.6 K |
| SF | Stifel Financial Corp | 16.3498 | 12.72 B | -0.1096 | -0.67 | 1.02 M |
| CNH | CNH Industrial N.V. | 8.8679 | 12.71 B | -0.0734 | -0.82 | 1.92 M |
| MOG-B | Moog Inc | 53.4356 | 12.66 B | -1.0869 | -1.99 | 100 |
| GWRE | Guidewire Software Inc | 47.71 | 12.65 B | -0.56 | -1.16 | 345.4 K |
| WBS | Webster Financial Corp | 17.3677 | 12.51 B | -0.0959 | -0.55 | 422.76 K |
| FHN | First Horizon Corp | 7.643 | 12.17 B | -0.0959 | -1.24 | 2.72 M |
| EMBJ | Embraer S.A. | 31.1979 | 12.16 B | -0.2352 | -0.75 | 568.5 K |
| DY | Dycom Industries | 27.73 | 12.04 B | -0.34 | -1.21 | 193.8 K |
| AA | Alcoa Corp | 17.0733 | 11.94 B | -0.1239 | -0.72 | 5.15 M |
| AGI | Alamos Gold Inc | 14.2996 | 11.69 B | -0.3422 | -2.34 | 301.5 K |
| TFII | Tfi International Inc | 16.3138 | 11.1 B | -0.19 | -1.15 | 3.4 K |
| MOD | Modine Manufacturing Company | 14.18 | 10.62 B | -0.31 | -2.14 | 139.2 K |
| PSO | Pearson Plc ADR | 13.1178 | 10.17 B | -0.0715 | -0.54 | 212.8 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.0772 | 9.94 B | -0.0808 | -2.56 | 3.23 M |
| GME | Gamestop Corp | 9.0306 | 9.75 B | -0.0662 | -0.73 | 5.02 M |
| HL | Hecla Mining Company | 3.0289 | 9.47 B | -0.0284 | -0.93 | 3.58 M |
| VMI | Valmont Industries | 126.5991 | 9.35 B | -2.251 | -1.75 | 290.69 K |
| TIMB | Tim S.A. ADR | 14.1322 | 9.16 B | -0.2872 | -1.99 | 3.09 M |
| LAD | Lithia Motors | 64.9907 | 8.79 B | -0.6851 | -1.04 | 288.3 K |
| FRO | Frontline Ltd | 6.3703 | 8.76 B | -0.1431 | -2.2 | 233.5 K |
| NCLH | Norwegian Cruise Ord | 31.27 | 8.51 B | -0.38 | -1.2 | 644.06 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 71.4396 | 8.28 B | -0.4975 | -0.69 | 53.7 K |
| PRMB | Primo Brands Corporation | 6.1798 | 8.24 B | -0.047 | -0.75 | 292.5 K |
| IAG | Iamgold Corp | 4.83 | 8.2 B | -0.06 | -1.23 | 6.84 M |
| KMX | Carmax Inc | 49.49 | 8.13 B | -0.31 | -0.62 | 1.53 M |
| STN | Stantec Inc | 22.7404 | 8.04 B | -0.1725 | -0.75 | 11.42 K |
| EGO | Eldorado Gold Corp | 32.9775 | 7.87 B | -0.395 | -1.18 | 956.06 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.601 | 7.69 B | -0.4613 | -4.17 | 2.01 M |
| STAG | Stag Industrial Inc | 11.0283 | 7.47 B | -0.0806 | -0.73 | 169.1 K |
| SSL | Sasol Ltd ADR | 34.216 | 7.46 B | -0.2323 | -0.67 | 120.67 K |
| AG | First Majestic Silver | 12.12 | 7.42 B | -0.3846 | -3.08 | 1.2 M |
| VIPS | Vipshop Holdings Ltd ADR | 5.2309 | 7.37 B | -0.0352 | -0.67 | 6.42 M |
| AN | Autonation Inc | 52.27 | 7.11 B | -0.44 | -0.83 | 986.97 K |
| MOS | Mosaic Company | 34.2525 | 7.03 B | -0.2945 | -0.85 | 3.22 M |
| UGP | Ultrapar Participacoes S.A. ADR | 8.5017 | 6.95 B | -0.1205 | -1.4 | 816.2 K |
| TMHC | Taylor Morrison Home Corp | 22.80 | 6.67 B | -0.35 | -1.51 | 304.23 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WPRT | Westport Fuel Systems Inc | 257.50 | -24.50 | -8.69 | 45.85 K | |
| PNC-B | Postmedia Network Canada Corp | 240.00 | -22.50 | -8.57 | 7.1 M | |
| TXG | Torex Gold Resources Inc | 13.7408 | -0.8961 | -6.12 | 5.3 M | |
| EFR | Energy Fuels Inc | 8.00 | -0.50 | -5.88 | 18.79 K | |
| APS | Aptose Biosciences Inc | 46.80 | -2.70 | -5.45 | 3.6 K | |
| SYZ | Sylogist Ltd | 4.4518 | -0.2435 | -5.19 | 17.91 K | |
| FVI | Fortuna Mines Inc | 3.84 | -0.21 | -5.19 | 361.9 K | |
| BU | Burcon Nutrascience Corp | 51.2821 | -2.6468 | -4.91 | 1.07 K | |
| SEA | Seabridge Gold Inc | 8.3894 | -0.4141 | -4.7 | 69.76 K | |
| EDR | Endeavour Silver Corp | 4.0819 | -0.20 | -4.67 | 87.52 K | |
| PPTA | Perpetua Resources Corp | 8.30 | -0.40 | -4.6 | 9.67 K | |
| CPH | Cipher Pharmaceuticals Inc | 6.35 | -0.29 | -4.37 | 340.4 K | |
| FLNT | Flint Corp | 9.20 | -0.40 | -4.17 | 8.8 K | |
| CDR | Condor Energies Inc | 3.75 | -0.15 | -3.85 | 2.55 K | |
| FNV | Franco-Nevada Corp | 39.3047 | -1.405 | -3.45 | 399.2 K | |
| AG | First Majestic Silver Corp | 12.5216 | -0.4045 | -3.13 | 316.77 K | |
| AEM | Agnico Eagle Mines Ltd | 21.5745 | -0.653 | -2.94 | 666 K | |
| EDV | Endeavour Mining Corp | 5.7439 | -0.1641 | -2.78 | 39.33 K | |
| PAAS | Pan American Silver Corp | 8.7509 | -0.2477 | -2.75 | 170.81 K | |
| AGI | Alamos Gold Inc Cls A | 13.8939 | -0.3926 | -2.75 | 624.8 K | |
| DPM | Dundee Precious Metals Inc | 5.0844 | -0.1403 | -2.69 | 304.39 K | |
| IFA | Ifabric Corp | 3.31 | -0.09 | -2.65 | 14.3 K | |
| CRRX | Carerx Corp | 7.4782 | -0.1967 | -2.56 | 2.27 K | |
| SSRM | Ssr Mining Inc | 6.2156 | -0.1628 | -2.55 | 217.4 K | |
| AQN | Algonquin Power and Utilities Corp | 3.36 | -0.0814 | -2.37 | 1.9 M | |
| ACD | Accord Financial | 6.0434 | -0.1461 | -2.36 | 2.2 K | |
| MAL | Magellan Aero | 4.4266 | -0.1062 | -2.34 | 11.12 K | |
| RCH | Richelieu Hardware Ltd | 13.0056 | -0.2923 | -2.2 | 10.67 K | |
| K | Kinross Gold Corp | 4.6535 | -0.099 | -2.08 | 2.92 M | |
| WILD | Wildbrain Ltd | 3.2887 | -0.0671 | -2 | 173.3 K | |
| IMG | Iamgold Corp | 4.97 | -0.10 | -1.97 | 2.13 M | |
| OBE | Obsidian Energy Ltd | 80.64 | -1.54 | -1.87 | 835.74 K | |
| MDI | Major Drilling Grp | 6.9993 | -0.1335 | -1.87 | 135.61 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.2273 | -0.2517 | -1.87 | 4.1 K | |
| OGC | Oceanagold Corp | 4.3618 | -0.0823 | -1.85 | 62.37 K | |
| DII-B | Dorel Industries Inc | 11.8043 | -0.2172 | -1.81 | 26.75 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 554 | |
| WPM | Wheaton Precious Metals Corp | 21.2562 | -0.3789 | -1.75 | 1.05 M | |
| BDI | Black Diamond Group Ltd | 17.8311 | -0.3113 | -1.72 | 69.61 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.6646 | -0.2248 | -1.62 | 15.62 K | |
| BN-PM | Brookfield Corporation | 9.8015 | -0.1612 | -1.62 | 5.53 K | |
| CIU-PA | CU Inc Pref A | 10.8453 | -0.1745 | -1.58 | 12.5 K | |
| ELD | Eldorado Gold | 33.9186 | -0.5431 | -1.58 | 1.68 M | |
| GIB-A | CGI Inc | 35.9418 | -0.5747 | -1.57 | 1.35 M | |
| BN-PN | Brookfield Corporation | 9.7739 | -0.156 | -1.57 | 11.63 K | |
| KEI | Kolibri Global Energy Inc | 12.60 | -0.20 | -1.56 | 30.43 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.3245 | -0.2169 | -1.49 | 24.2 K | |
| DOL | Dollarama Inc | 13.2463 | -0.1969 | -1.46 | 966.6 K | |
| TRZ | Transat At Inc | 10.91 | -0.16 | -1.45 | 92.97 K | |
| CMG | Computer Modelling Group Ltd | 7.6701 | -0.1092 | -1.4 | 62.8 K | |
| PWF-PS | Power Financial Corp Pref S | 11.1573 | -0.1584 | -1.4 | 105.88 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 14.7555 | -0.1994 | -1.33 | 500 | |
| BRAG | Bragg Gaming Group Inc | 7.40 | -0.10 | -1.33 | 4.2 K | |
| BCE-PR | BCE Inc Pref R | 10.9966 | -0.1486 | -1.33 | 1.42 K | |
| GDL | Goodfellow Inc | 4.0047 | -0.0531 | -1.31 | 400 | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.3644 | -0.083 | -1.29 | 187.29 K | |
| EFN | Element Fleet Management Corp | 8.304 | -0.1073 | -1.28 | 649.49 K | |
| CFF | Conifex Timber Inc | 7.3701 | -0.0904 | -1.21 | 29.5 K | |
| WRG | Western Energy Services Corp | 997.20 | -12.00 | -1.19 | 708 | |
| EMA-PE | Emera Inc Pref E | 10.5044 | -0.1244 | -1.17 | 5.87 K | |
| TGO | Terago Inc | 6.28 | -0.07 | -1.1 | 2.1 K | |
| ABX | Barrick Mining Corp | 14.9832 | -0.1649 | -1.09 | 2.74 M | |
| ENGH | Enghouse Systems Ltd | 9.8018 | -0.1067 | -1.08 | 8.48 K | |
| ATS | Ats Corp | 13.83 | -0.15 | -1.07 | 384.6 K | |
| PWF-PA | Power Financial Corp Pref A | 12.4005 | -0.1344 | -1.07 | 340 | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.4215 | -0.0988 | -1.04 | 24.57 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.4615 | -0.1393 | -1.02 | 35.17 K | |
| STN | Stantec Inc | 23.1711 | -0.2388 | -1.02 | 176.58 K | |
| X | TMX Group Ltd | 6.8708 | -0.0706 | -1.02 | 57.91 K | |
| ORIO | ORIO | 43.6408 | -0.4408 | -1 | 1.93 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.0814 | -0.0902 | -0.98 | 2.9 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.0977 | -0.0506 | -0.98 | 4.4 K | |
| CEU | Ces Energy Solutions Corp | 4.3352 | -0.0429 | -0.98 | 244.5 K | |
| RUS | Russel Metals | 13.048 | -0.1274 | -0.97 | 92 K | |
| SRV-UN | SIR Royalty Income Fund | 5.0335 | -0.048 | -0.94 | 2.19 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 9.6819 | -0.0914 | -0.94 | 173.09 K | |
| PTM | Platinum Group Metals Ltd | 107.00 | -1.00 | -0.93 | 430 | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 36.8007 | -0.334 | -0.9 | 70.38 K | |
| POW-PB | Power Corporation of Canada Pref B | 11.4607 | -0.1028 | -0.89 | 6.01 K | |
| TOU | Tourmaline Oil Corp | 26.2098 | -0.2345 | -0.89 | 251.9 K | |
| PSI | Pason Systems Inc | 13.4415 | -0.1202 | -0.89 | 185.85 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 11.4443 | -0.1022 | -0.89 | 15.29 K | |
| AIM | Aimia Inc | 16.1983 | -0.1444 | -0.88 | 399 K | |
| BCE-PT | Bce Inc Pref T | 10.4789 | -0.0931 | -0.88 | 797 | |
| EIF | Exchange Income Corp | 11.1685 | -0.0972 | -0.86 | 49.3 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.488 | -0.0386 | -0.85 | 1.5 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 10.892 | -0.0932 | -0.85 | 8.75 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.224 | -0.0447 | -0.85 | 19 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.3363 | -0.096 | -0.84 | 7.42 K | |
| CCA | Cogeco Communications Inc | 31.7332 | -0.2682 | -0.84 | 8.84 K | |
| BN-PFC | Brookfield Corporation | 9.8548 | -0.0826 | -0.83 | 10.6 K | |
| CGX | Cineplex Inc | 29.0772 | -0.242 | -0.83 | 186.86 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.367 | -0.0931 | -0.81 | 5.9 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.7235 | -0.1197 | -0.81 | 6.9 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.7465 | -0.0953 | -0.8 | 2.05 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.1328 | -0.1061 | -0.8 | 2.85 K | |
| AAV | Advantage Oil & Gas Ltd | 3.76 | -0.03 | -0.79 | 134.49 K | |
| HLF | High Liner | 11.813 | -0.0941 | -0.79 | 9 K | |
| DXT | Dexterra Group Inc | 18.5114 | -0.1454 | -0.78 | 10.02 K | |
| CHR | Chorus Aviation Inc | 14.4255 | -0.1132 | -0.78 | 326.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 7.90 | 259.64 M | -0.13 | -1.62 | 479.46 K |
| BRCNF | Burcon NutraScience Corp | 3.05 | 16.75 M | -0.10 | -3.17 | 593 |
| KUBR | Kuber Resources Corporation | 4.00 | 9.61 M | -2.00 | -33.33 | 20 |
| MSPC | Metrospaces Inc | 1350.00 | 2.86 M | -400.00 | -22.86 | 4 |
| FUTL | FutureLand Corp | 304000.00 | 671.62 K | -16000.00 | -5 | 10 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 25 |
| ERFB | ERF Wireless Inc | 828000.00 | 84.13 K | -8000.00 | -0.96 | 105.59 K |
| SPRN | Supernova Energy Inc | 32.00 | 66.36 K | -0.60 | -1.84 | 914 |
| AMBS | Amarantus BioScience Holdings Inc | 8.835 | 63.04 K | -0.615 | -6.51 | 122.73 K |
| LOTE | Lot78 Inc | 46.7547 | 17.28 K | -0.66 | -1.39 | 2.02 K |
| XDSL | mPhase Technologies Inc | 8.00 | 16.8 K | -0.50 | -5.88 | 458 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.55 | 14.07 K | -0.02 | -0.56 | 57.71 K |
| AXPWQ | Axion Power International Inc | 84000.00 | 9.6 K | -770.00 | -0.91 | 1 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 600.00 | 8.88 K | -200.00 | -25 | 119 |
| CBRI | CMTSU Liquidation Inc | 3.33 | 8.16 K | -0.03 | -0.89 | 149.78 K |
| CGIP | Celadon Group Inc | 18.0157 | 5.66 K | -0.1954 | -1.07 | 268.61 K |
| STTO | SITO Mobile Ltd. | 5.40 | 5.13 K | -0.25 | -4.42 | 8.92 K |
| CBDX | Curative Biosciences Inc | 700.00 | 3.16 K | -149.00 | -17.55 | 2.02 K |
| SPDC | Speed Commerce Inc | 52.00 | 603 | -5.44 | -9.47 | 53.61 K |
| PRXIQ | Premier Exhibitions Inc | 15.40 | 491 | -0.10 | -0.65 | 10.1 K |
| PEHD | Perigee Holdings Inc. | 32.80 | 130 | -0.80 | -2.38 | 272 |
| ONCI | On4 Communications Inc | 101.25 | -20.25 | -16.67 | 20.09 K | |
| PTRC | Petro River Oil Corp | 26.00 | -4.00 | -13.33 | 672 | |
| VRCI | Verde Science Inc | 39.20 | -5.60 | -12.5 | 108.01 K | |
| LIQDQ | Liquid Holdings Group Inc | 7.12 | -0.295 | -3.98 | 15.43 K | |
| SBBG | The Seibels Bruce Group Inc | 4755.8242 | -190.2329 | -3.85 | 3 | |
| FONU | FonU2 Inc | 60.00 | -2.00 | -3.23 | 331 | |
| NKRSF | Niko Resources Ltd | 3.56 | -0.0678 | -1.87 | 14.2 K | |
| HMNY | Helios and Matheson Analytics Inc | 1676.8313 | -30.6761 | -1.8 | 7 | |
| TBEV | High Performance Beverages Company | 32.00 | -0.50 | -1.54 | 212 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ANDC | Andina Copper Corporation | 25.625 | -4.375 | -14.58 | 320 | |
| BLDS | Badlands Resources Inc. | 3.50 | -0.50 | -12.5 | 3.74 K | |
| CGNT | Copper Giant Resources Corp. | 3.50 | -0.50 | -12.5 | 400 | |
| PGP | Power Group Projects Corp | 14.00 | -2.00 | -12.5 | 16 | |
| WEX | Western Exploration Inc | 125.00 | -15.00 | -10.71 | 63 | |
| NEXM | NexMetals Mining Corp. | 69.00 | -8.00 | -10.39 | 6.57 K | |
| SKRR | SKRR Exploration Inc | 126.0003 | -13.50 | -9.68 | 147 | |
| GORO | Goldgroup Mining Inc. | 4.40 | -0.40 | -8.33 | 1.52 K | |
| PLAN | Progressive Planet Solutions Inc | 49.50 | -4.50 | -8.33 | 3.9 K | |
| AZR | Azarga Metals Corp | 12.50 | -1.00 | -7.41 | 1.46 K | |
| GBU | Gabriel Resources Ltd | 8.20 | -0.50 | -5.75 | 305.36 K | |
| OKAI | EvokAI Creative Labs Inc. | 21.5873 | -1.2698 | -5.56 | 8 | |
| SGN | Scorpio Gold Corporation | 3.60 | -0.18 | -4.76 | 5.52 K | |
| CKG | Chesapeake Gold Corp | 3.32 | -0.16 | -4.6 | 23.43 K | |
| LTV | Leonovus Inc | 6.30 | -0.30 | -4.55 | 1.08 K | |
| EGT | Eguana Technologies Inc | 4.30 | -0.20 | -4.44 | 1.71 K | |
| PUMA | Puma Exploration Inc | 22.00 | -1.00 | -4.35 | 89.7 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.72 | -0.20 | -4.07 | 10.85 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.39 | -0.11 | -3.14 | 936.5 K | |
| NZ | New Zealand Energy Corp | 3.30 | -0.10 | -2.94 | 22.67 K | |
| OGW | Ongwe Minerals Inc. | 12.32 | -0.32 | -2.53 | 1.86 K | |
| GAMA | Gamma Resources Ltd. | 11.20 | -0.28 | -2.44 | 4.83 K | |
| IFOS | Itafos Inc | 194.2878 | -4.6481 | -2.34 | 1.26 K | |
| NEXG | NeXGold Mining Corp | 5.52 | -0.12 | -2.13 | 4.62 K | |
| KTN | Kootenay Silver Inc | 6.90 | -0.10 | -1.43 | 2.64 K | |
| TIE | Coloured Ties Capital Inc. | 7.70 | -0.0647 | -0.83 | 59.34 K |