Loser Volumes for 20 December 2013 from 00:00:00 until 23:59:59
Loser Volumes for 20 December 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 33.0219 | 64.04 B | -0.334 | -1 | 296.6 K |
| CQP | Cheniere Energy Partners LP | 12.798 | 31.49 B | -0.1047 | -0.81 | 202.43 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.1878 | 4.22 B | -0.3919 | -3.38 | 23.19 K |
| CTGO | Contango Ore Inc | 9.35 | 498.8 M | -0.17 | -1.79 | 744 |
| CATX | Perspective Therapeutics Inc | 4.60 | 341 M | -0.40 | -8 | 22.09 K |
| REI | Ring Energy Inc | 11.94 | 314.78 M | -0.44 | -3.55 | 247.7 K |
| ELLO | Ellomay Capital Ltd | 8.9478 | 272.91 M | -0.1118 | -1.23 | 450 |
| PLX | Protalix Biotherapeutics | 39.60 | 182.9 M | -0.80 | -1.98 | 15.54 K |
| ESP | Espey Mfg. & Electronics | 20.6417 | 174.96 M | -0.1947 | -0.93 | 2.9 K |
| SIF | Sifco Industries | 25.7587 | 160.36 M | -0.4573 | -1.74 | 2.1 K |
| INTT | Intest Corp | 3.68 | 155.17 M | -0.08 | -2.13 | 3.27 K |
| PED | Pedevco Corp | 400.00 | 137.8 M | -80.00 | -16.67 | 1.05 K |
| IOR | Income Opportunity Realty Trust | 4.67 | 86.59 M | -0.0301 | -0.64 | 19.15 K |
| OPHC | Optimumbank Hlds | 14.60 | 86.49 M | -0.10 | -0.68 | 2.67 K |
| DXR | Daxor Corp | 6.7194 | 61.48 M | -0.0472 | -0.7 | 2.67 K |
| XTNT | Xtant Medical Holdings Inc | 45.60 | 60.73 M | -1.188 | -2.54 | 709 |
| CPHI | China Pharma Holdings | 35.00 | 52.75 M | -1.00 | -2.78 | 249 |
| NNVC | Nanoviricides Inc | 98.60 | 35.62 M | -5.80 | -5.56 | 22.34 K |
| COHN | Cohen & CO Inc | 7.2691 | 33.89 M | -0.2651 | -3.52 | 6.46 K |
| SDEV | Stablecoin Development Corporation | 126522.7734 | 32 M | -1012.1875 | -0.79 | 2 |
| ATNM | Actinium Pharmaceuticals Inc | 171.5998 | 26.26 M | -17.40 | -9.21 | 318 |
| MXC | Mexco Energy Corp | 7.1093 | 18.03 M | -0.0524 | -0.73 | 1.1 K |
| AIRI | Air Industries Group Inc | 79.7322 | 13.29 M | -1.5946 | -1.96 | 1.35 K |
| CVR | Chicago Rivet & Machine Company | 24.5173 | 10.14 M | -0.2518 | -1.02 | 5 K |
| AWX | Avalon Holdings Corp | 5.11 | 9.87 M | -0.12 | -2.29 | 4.9 K |
| DSS | Document Security Systems | 3801.4446 | 5.02 M | -186.9585 | -4.69 | 328 |
| ITP | IT Tech Packaging Inc | 24.50 | 2.82 M | -0.30 | -1.21 | 2.28 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 35.9818 | 265.72 B | -0.3578 | -0.98 | 4.52 M |
| PANW | Palo Alto Networks Inc | 9.41 | 265.43 B | -0.1733 | -1.81 | 12.67 M |
| VZ | Verizon Communications Inc | 25.2057 | 192.54 B | -0.1835 | -0.72 | 17.68 M |
| MRVL | Marvell Technology Inc | 11.8052 | 160.35 B | -0.0973 | -0.82 | 3.22 M |
| INTU | Intuit Inc | 68.1138 | 86.3 B | -0.3709 | -0.54 | 6.41 M |
| FAST | Fastenal Company | 8.2779 | 53.57 B | -0.4337 | -4.98 | 34.89 M |
| FER | Ferrovial Se | 13.7123 | 46.61 B | -0.4354 | -3.08 | 1.25 K |
| TTWO | Take-Two Interactive Software | 17.58 | 45.94 B | -0.22 | -1.24 | 3.9 M |
| FSLR | First Solar Inc | 55.87 | 22.14 B | -0.89 | -1.57 | 4.96 M |
| GEN | Gen Digital Inc | 8.1992 | 16.44 B | -0.1748 | -2.09 | 14.39 M |
| CG | The Carlyle Group | 17.5612 | 16.33 B | -0.1165 | -0.66 | 434.34 K |
| LAMR | Lamar Advertis A | 27.9775 | 16.3 B | -0.1734 | -0.62 | 2.27 M |
| IESC | Ies Holdings | 5.16 | 11.39 B | -0.13 | -2.46 | 67.14 K |
| SMTC | Semtech Corp | 24.20 | 10.68 B | -0.47 | -1.91 | 2.54 M |
| MTCH | Match Group Inc | 17.7262 | 9.17 B | -0.3537 | -1.96 | 15.07 M |
| GGAL | Grupo Fin Galicia ADR | 8.173 | 8.75 B | -0.2312 | -2.75 | 602.1 K |
| SIMO | Silicon Motion Techn ADR | 10.6221 | 8.65 B | -0.1413 | -1.31 | 319.72 K |
| IDCC | Interdigital Inc | 23.1234 | 7.84 B | -2.596 | -10.09 | 2.31 M |
| CHRD | Chord Energy Corp | 28.368 | 7.78 B | -0.3862 | -1.34 | 3.17 M |
| AAOI | Applied Optoelect | 14.80 | 7.23 B | -0.59 | -3.83 | 693.7 K |
| CPB | Campbell Soup Company | 28.4858 | 6.58 B | -0.3335 | -1.16 | 7.04 M |
| SNEX | Stonex Group Inc | 5.3185 | 6.15 B | -0.1422 | -2.6 | 691.54 K |
| NXST | Nexstar Media Group Inc | 37.8653 | 5.88 B | -0.305 | -0.8 | 1.14 M |
| SSRM | Ssr Mining Inc | 6.2572 | 5.54 B | -0.0667 | -1.05 | 12.79 M |
| MMYT | Makemytrip Ltd | 18.68 | 5.42 B | -0.20 | -1.06 | 131.03 K |
| TVTX | Travere Therapeutics Inc | 6.60 | 5.33 B | -0.15 | -2.22 | 27.33 K |
| OMAB | Grupo Aeroportuario ADR | 14.3885 | 5.22 B | -0.416 | -2.81 | 105.94 K |
| IEP | Icahn Enterprises | 21.2125 | 5.18 B | -0.3127 | -1.45 | 430.5 K |
| GNTX | Gentex Corp | 13.0317 | 5.03 B | -0.1038 | -0.79 | 3.03 M |
| PEGA | Pegasystems Inc | 11.8548 | 5.02 B | -0.21 | -1.74 | 1.02 M |
| ENPH | Enphase Energy Inc | 5.70 | 4.93 B | -0.28 | -4.68 | 377.8 K |
| EXTR | Extreme Networks | 6.92 | 3.9 B | -0.11 | -1.56 | 1.51 M |
| MCHB | Mechanics Bank | 15.5697 | 3.68 B | -0.1082 | -0.69 | 109 K |
| OPCH | Option Care Health Inc | 28.76 | 3.53 B | -0.80 | -2.71 | 519.87 K |
| SBCF | Seacoast Banking Cp | 10.0623 | 3.36 B | -0.1593 | -1.56 | 589 K |
| NMIH | Nmi Holdings Inc | 12.13 | 3.3 B | -0.24 | -1.94 | 1.05 M |
| IAC | Iac Interactivecorp | 11.5552 | 3.28 B | -0.2306 | -1.96 | 24.08 M |
| ARCB | Arcbest Corp | 30.635 | 3.16 B | -0.2992 | -0.97 | 911.56 K |
| PPLI | People Incorporated | 11.5552 | 3.08 B | -0.2306 | -1.96 | 24.08 M |
| BELFA | BEL Fuse Cl A | 17.2174 | 2.67 B | -0.0957 | -0.55 | 3.5 K |
| BCRX | Biocryst Pharma Inc | 6.92 | 2.35 B | -0.04 | -0.57 | 2.58 M |
| MLCO | Melco Resorts & Entertainment ADR | 30.1745 | 2.24 B | -0.3588 | -1.18 | 5.31 M |
| WERN | Werner Enterprise | 19.0145 | 2.21 B | -0.2087 | -1.09 | 1.45 M |
| AXGN | Axogen Inc | 3.35 | 2.2 B | -0.20 | -5.63 | 59 K |
| NWL | Newell Rubbermaid Inc | 19.9748 | 2.18 B | -0.2904 | -1.43 | 4.3 M |
| SRCE | 1st Source Corp | 24.363 | 2.16 B | -0.2276 | -0.93 | 139.99 K |
| IOVA | Iovance Biotherapeutics Inc | 9.00 | 2.09 B | -0.50 | -5.26 | 16.2 K |
| SLS | Sellas Life Sciences Group Inc | 120899.8828 | 2.02 B | -900.00 | -0.74 | 366 |
| TGLS | Tecnoglass Inc | 7.7323 | 1.93 B | -0.0608 | -0.78 | 993.6 K |
| BFC | Bank First National Corp [Wisconsin] | 14.35 | 1.7 B | -0.2218 | -1.52 | 350 |
| CNOB | Connectone Bancorp | 14.3212 | 1.66 B | -0.3805 | -2.59 | 272.6 K |
| FORTY | Formula Sys [1985] ADR | 18.894 | 1.63 B | -1.0785 | -5.4 | 622 |
| ATLC | Atlanticus Hld Cp | 3.52 | 1.6 B | -0.10 | -2.76 | 7 K |
| FCEL | Fuelcell Energy Inc | 6004.7998 | 1.6 B | -172.8003 | -2.8 | 1.38 K |
| INVA | Innoviva Inc | 25.8084 | 1.57 B | -0.359 | -1.37 | 2.83 M |
| HROW | Harrow Health Inc | 3.21 | 1.45 B | -0.06 | -1.83 | 21.6 K |
| LINC | Lincoln Educational | 4.3349 | 1.33 B | -0.0381 | -0.87 | 2.35 M |
| POET | Poet Technologies Inc | 4.70 | 1.26 B | -0.10 | -2.08 | 660 |
| CFFN | Capitol Fed Finl Inc | 5.4623 | 1.1 B | -0.063 | -1.14 | 3.69 M |
| EYPT | Eyepoint Pharmaceuticals Inc | 39.20 | 1.08 B | -0.90 | -2.24 | 61.27 K |
| SIFY | Sify Techs Ltd ADR | 10.6693 | 1.05 B | -0.0556 | -0.52 | 10.15 K |
| CSIQ | Canadian Solar Inc | 29.48 | 1 B | -1.64 | -5.27 | 5.75 M |
| CVLG | Covenant Logistics Group Inc | 3.6113 | 927.55 M | -0.1483 | -3.94 | 39.59 K |
| SMBK | Smartfinancial Inc | 9.1072 | 900.23 M | -0.1859 | -2 | 16.68 K |
| WRLD | World Acceptance Cp | 84.67 | 840.36 M | -0.77 | -0.9 | 282.11 K |
| GILT | Gilat Satellite Ntwk | 3.7463 | 830.18 M | -0.0246 | -0.65 | 173.2 K |
| CRESY | Cresud Sacif ADR | 6.6208 | 823.44 M | -0.2156 | -3.15 | 88.89 K |
| IBCP | Independent Bk Cp | 7.8363 | 786.95 M | -0.0545 | -0.69 | 210.17 K |
| CYRX | Cryoport Inc | 3.72 | 772.67 M | -0.72 | -16.22 | 16.23 K |
| CARE | Carter Bankshares Inc | 9.9014 | 758.44 M | -0.2178 | -2.15 | 10.11 K |
| FDUS | Fidus Investment Cor | 5.6095 | 755.29 M | -0.0492 | -0.87 | 303.35 K |
| AROW | Arrow Financial Corp | 15.3269 | 660.17 M | -0.431 | -2.74 | 402.72 K |
| ACNB | Acnb Corp | 11.8754 | 651.83 M | -0.2677 | -2.2 | 5.37 K |
| VLGEA | Village Super Mkt | 19.6093 | 651.32 M | -0.2869 | -1.44 | 63.8 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 3.584 | 628.78 M | -0.0276 | -0.76 | 1.95 K |
| CIVB | Civista Bncshrs | 4.6742 | 600.64 M | -0.1042 | -2.18 | 32.04 K |
| CRMD | Cormedix Inc | 4.30 | 587.6 M | -0.15 | -3.37 | 57.03 K |
| CTRN | Citi Trends Inc | 15.867 | 564.76 M | -0.1867 | -1.16 | 181.28 K |
| GOGO | Gogo Inc | 24.27 | 559.21 M | -1.2699 | -4.97 | 6.12 M |
| XMAX | XMax Inc. | 112.00 | 557.79 M | -5.25 | -4.48 | 1.53 K |
| XWIN | XMax Inc. | 112.00 | 556.43 M | -5.25 | -4.48 | 1.53 K |
| VSTM | Verastem Inc | 143.88 | 536.03 M | -3.24 | -2.2 | 75.33 K |
| MYGN | Myriad Genetics Inc | 24.00 | 507.19 M | -0.39 | -1.6 | 2.36 M |
| FRBA | First Bank | 5.3397 | 461.69 M | -0.1232 | -2.26 | 11.4 K |
| PACB | Pacific Biosciences | 5.10 | 459.69 M | -0.15 | -2.86 | 813.5 K |
| PRTA | Prothena Corp | 27.50 | 440.29 M | -0.23 | -0.83 | 760.18 K |
| ELVA | Electrovaya Inc | 3.26 | 423.78 M | -0.04 | -1.21 | 482 |
| TENX | Tenax Therapeutics | 151679.9688 | 400.53 M | -9920.0313 | -6.14 | 55 |
| WILC | G Willi-Food Intl | 5.6562 | 375.75 M | -0.064 | -1.12 | 17.22 K |
| RBBN | Ribbon Communications Inc | 15.30 | 373.41 M | -0.10 | -0.65 | 738.1 K |
| GEVO | Gevo Inc | 7619.9941 | 372.42 M | -60.00 | -0.78 | 290 |
| WSBF | Waterstone Financial | 5.851 | 369.55 M | -0.1192 | -2 | 88 K |
| ABEO | Abeona Therapeutics | 312.50 | 368.76 M | -24.875 | -7.37 | 18 |
| NECB | Northeast Community Bancorp | 4.1326 | 367.29 M | -0.1744 | -4.05 | 50.17 K |
| NATR | Nature S Sunshine | 13.1148 | 356.8 M | -0.2381 | -1.78 | 60.4 K |
| GASS | Stealthgas Inc | 8.7445 | 328.72 M | -0.061 | -0.69 | 144.23 K |
| IRD | Opus Genetics, Inc. | 205.824 | 317.05 M | -5.376 | -2.55 | 2.22 K |
| FDBC | Fidelity D & D Bancorp Inc | 11.6058 | 304.54 M | -0.4642 | -3.85 | 444 |
| FWDI | AdvisorShares Madrona International ETF | 14.60 | 303.49 M | -0.80 | -5.19 | 280 |
| HRZN | Horizon Technology F | 3.5121 | 300.35 M | -0.0511 | -1.43 | 309.56 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 115.60 | 1.1 T | -0.76 | -0.65 | 7.38 M |
| XOM | Exxon Mobil Corporation | 64.7543 | 650.63 B | -0.4921 | -0.75 | 23.33 M |
| BAC | Bank of America Corporation | 12.2184 | 438.07 B | -0.1175 | -0.95 | 131.96 M |
| ORCL | Oracle Corporation | 31.0201 | 366.87 B | -0.1962 | -0.63 | 40.78 M |
| DIS | Walt Disney Company | 65.0979 | 166.98 B | -0.5125 | -0.78 | 12.99 M |
| PFE | Pfizer Inc | 16.8657 | 141.97 B | -0.2564 | -1.5 | 65.68 M |
| BMY | Bristol-Myers Squibb Company | 35.4247 | 132.45 B | -0.312 | -0.87 | 11.08 M |
| HDB | Hdfc Bank Ltd ADR | 6.7649 | 123.92 B | -0.0357 | -0.52 | 4.51 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.6017 | 123.22 B | -0.0621 | -1.69 | 18.21 M |
| LOW | Lowe's Companies | 38.4919 | 117.85 B | -0.3371 | -0.87 | 8.17 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.0963 | 115.36 B | -0.1636 | -1.98 | 6.07 M |
| NEM | Newmont Mining Corp | 17.4705 | 102.23 B | -0.0926 | -0.53 | 13.48 M |
| HLT | Hilton Inc | 42.529 | 73.31 B | -0.6788 | -1.57 | 680.65 K |
| AFL | Aflac Inc | 24.566 | 64.82 B | -0.131 | -0.53 | 8.48 M |
| GWW | W.W. Grainger | 203.7219 | 64 B | -4.1427 | -1.99 | 1.04 M |
| VALE | Vale S.A. ADR | 6.48 | 63.82 B | -0.1707 | -2.57 | 20.34 M |
| NKE | Nike Inc | 34.8721 | 62.63 B | -0.4148 | -1.18 | 20.44 M |
| O | Realty Income Corp | 20.265 | 60.08 B | -0.2153 | -1.05 | 4.01 M |
| NUE | Nucor Corp | 38.4513 | 58.54 B | -0.2959 | -0.76 | 2.02 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.2269 | 54.51 B | -0.0823 | -0.62 | 12.3 K |
| DEO | Diageo Plc ADR | 90.6005 | 49.51 B | -0.6536 | -0.72 | 373.5 K |
| SPG-PJ | Simon Property Group Inc | 34.9752 | 44.91 B | -0.3807 | -1.08 | 2.59 K |
| AU | Anglogold Ashanti Ltd ADR | 9.4842 | 41.63 B | -0.0928 | -0.97 | 5.15 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.0036 | 39.29 B | -0.0614 | -0.55 | 83.86 K |
| A | Agilent Technologies | 36.7016 | 39.18 B | -0.2706 | -0.73 | 4.13 M |
| ADM | Archer Daniels Midland | 30.5356 | 38.85 B | -0.3028 | -0.98 | 7.14 M |
| CCJ | Cameco Corp | 18.0883 | 38.43 B | -0.1221 | -0.67 | 1.65 M |
| BBD | Banco Bradesco S.A. ADR | 3.4388 | 37.95 B | -0.1435 | -4.01 | 15.58 M |
| BBDO | Banco Bradesco S.A. ADR | 5.4757 | 34.14 B | -0.104 | -1.86 | 1.73 K |
| CCI | Crown Castle International Corp | 43.9775 | 33.39 B | -0.6232 | -1.4 | 3.79 M |
| LVS | Las Vegas Sands | 53.9298 | 33.05 B | -0.3663 | -0.67 | 4.92 M |
| JBL | Jabil Inc. | 14.4362 | 32.55 B | -0.1254 | -0.86 | 10.51 M |
| TS | Tenaris S.A. ADR | 28.9448 | 28.64 B | -0.5242 | -1.78 | 866.3 K |
| KGC | Kinross Gold Corp | 3.8535 | 28.2 B | -0.1171 | -2.95 | 23.67 M |
| NMR | Nomura Holdings Inc ADR | 4.8012 | 27.94 B | -0.0259 | -0.54 | 1.52 M |
| WSM | Williams-Sonoma | 21.7208 | 27.47 B | -0.2363 | -1.08 | 4.08 M |
| TPL | Texas Pacific Land Trust | 9.5421 | 27.19 B | -0.0508 | -0.53 | 108 K |
| P | Everpure, Inc. | 28.00 | 24.95 B | -0.20 | -0.71 | 8.2 M |
| ATI | Allegheny Technologies Inc | 31.0639 | 24.82 B | -0.6382 | -2.01 | 1.37 M |
| HPQ | HP Inc | 8.5314 | 24.56 B | -0.0768 | -0.89 | 45.1 M |
| IP | International Paper Company | 36.7959 | 22.85 B | -0.3806 | -1.02 | 5.83 M |
| OMC | Omnicom Group Inc | 47.7784 | 22.69 B | -0.7486 | -1.54 | 2.41 M |
| TSN | Tyson Foods | 25.2088 | 21.36 B | -0.4782 | -1.86 | 5.31 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.5853 | 20.58 B | -0.0562 | -0.65 | 2.26 M |
| RS | Reliance Steel & Aluminum Company | 56.9558 | 20.47 B | -0.5216 | -0.91 | 559.56 K |
| BBY | Best Buy Company | 25.528 | 18.51 B | -1.0878 | -4.09 | 10.07 M |
| OVV | Ovintiv Inc | 68.4245 | 17.32 B | -0.6119 | -0.89 | 893.54 K |
| TU | Telus Corp | 9.0434 | 16.82 B | -0.1157 | -1.26 | 867.2 K |
| BSAC | Banco Santander Chile ADR | 11.9893 | 16.52 B | -0.0847 | -0.7 | 234.2 K |
| GIB | CGI Group | 35.06 | 15.34 B | -0.2979 | -0.84 | 282.2 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.1663 | 14.37 B | -0.1233 | -1.2 | 882.2 K |
| HRL | Hormel Foods Corp | 16.7319 | 13.96 B | -0.0935 | -0.56 | 2.44 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 30.0046 | 13.07 B | -0.3308 | -1.09 | 46.2 K |
| APTV | Aptiv Plc | 45.0506 | 12.29 B | -0.4787 | -1.05 | 2.98 M |
| EHC | Encompass Health Corp | 21.8076 | 11 B | -0.168 | -0.76 | 1.99 M |
| GME | Gamestop Corp | 8.8698 | 9.82 B | -0.1117 | -1.24 | 11.48 M |
| GGB | Gerdau S.A. ADR | 3.7238 | 9.76 B | -0.1805 | -4.62 | 10.76 M |
| TX | Ternium S.A. ADR | 14.3572 | 9.64 B | -0.3089 | -2.11 | 223.2 K |
| LAD | Lithia Motors | 62.0682 | 9.24 B | -1.5357 | -2.41 | 500.25 K |
| OSK | Oshkosh Truck Corp | 40.9703 | 8.91 B | -0.3571 | -0.86 | 1 M |
| FRO | Frontline Ltd | 8.5414 | 8.7 B | -0.1193 | -1.38 | 405.22 K |
| IAG | Iamgold Corp | 3.24 | 8.42 B | -0.03 | -0.92 | 9.67 M |
| KMX | Carmax Inc | 48.08 | 8.33 B | -4.97 | -9.37 | 8.38 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 9.6311 | 8.09 B | -0.3078 | -3.1 | 5.51 M |
| STN | Stantec Inc | 27.2126 | 7.92 B | -0.1768 | -0.65 | 12.37 K |
| CMC | Commercial Metals Company | 14.9276 | 7.59 B | -0.1534 | -1.02 | 1.82 M |
| SM | Sm Energy Company | 71.4675 | 7.58 B | -0.3876 | -0.54 | 1.56 M |
| MHK | Mohawk Industries | 141.44 | 7.29 B | -2.06 | -1.44 | 7.98 M |
| AN | Autonation Inc | 49.84 | 7.18 B | -1.23 | -2.41 | 1.49 M |
| TEX | Terex Corp | 34.7339 | 7.11 B | -0.2275 | -0.65 | 2.06 M |
| BLDR | Builders Firstsource | 6.93 | 7.1 B | -0.12 | -1.7 | 742.71 K |
| UGP | Ultrapar Participacoes S.A. ADR | 8.0713 | 6.91 B | -0.1274 | -1.55 | 973.4 K |
| LUMN | Centurylink | 14.675 | 6.76 B | -0.1513 | -1.02 | 9.16 M |
| CLF | Cleveland-Cliffs Inc | 22.0669 | 6.63 B | -0.6016 | -2.65 | 10.82 M |
| BMA | Banco Macro S.A. ADR | 15.9243 | 6.02 B | -0.4885 | -2.98 | 181.7 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.9869 | 5.99 B | -0.2661 | -2.88 | 226.8 K |
| AIR | AAR Corp | 27.4341 | 5.55 B | -1.0985 | -3.85 | 1.33 M |
| MUR | Murphy Oil Corp | 41.0059 | 5.48 B | -0.5288 | -1.27 | 2.28 M |
| CNX | CNX Resources Corp | 30.5382 | 4.9 B | -0.4519 | -1.46 | 2.41 M |
| PAM | Pampa Energia S.A. ADR | 5.47 | 4.77 B | -0.07 | -1.26 | 210.94 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.4537 | 4.72 B | -0.1894 | -2.48 | 429.8 K |
| RNG | Ringcentral Inc | 17.5985 | 4.48 B | -0.1498 | -0.84 | 1.05 M |
| ABG | Asbury Automotive Group Inc | 53.02 | 4.34 B | -1.77 | -3.23 | 601.58 K |
| PHI | Philippine Long Distance Telephone ADR | 27.0205 | 4.26 B | -0.1407 | -0.52 | 84 K |
| SLG | SL Green Realty Corp | 50.9111 | 4.13 B | -0.3601 | -0.7 | 1.34 M |
| BBAR | Bbva Banco Frances S.A. | 4.7109 | 4.04 B | -0.2306 | -4.67 | 175.4 K |
| IRT | Independence Realty Trust Inc | 3.9586 | 4.03 B | -0.1842 | -4.45 | 15 K |
| PFSI | Pennymac Financial Services IN | 15.2781 | 3.94 B | -0.8599 | -5.33 | 353.7 K |
| NIC | Nicolet Bankshares Inc | 16.80 | 3.6 B | -0.09 | -0.53 | 257 |
| SA | Seabridge Gold | 7.24 | 2.89 B | -0.13 | -1.76 | 472.96 K |
| WOR | Worthington Industries | 19.9429 | 2.76 B | -1.256 | -5.92 | 2.26 M |
| ATHM | Autohome Inc ADR | 21.2245 | 2.63 B | -0.4211 | -1.95 | 173.6 K |
| OLN | Olin Corp | 19.6058 | 2.53 B | -0.5342 | -2.65 | 2.85 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 28.108 | 2.46 B | -0.7411 | -2.57 | 1.65 K |
| PBH | Prestige Brand Holdings | 34.5093 | 2.37 B | -0.607 | -1.73 | 1.36 M |
| OFG | OFG Bancorp | 12.4951 | 2.22 B | -0.1114 | -0.88 | 1.51 M |
| MD | Mednax Inc | 52.82 | 2.17 B | -51.83 | -49.53 | 1.16 M |
| BLX | Banco Latinoamericano DE Comercio | 12.8033 | 2.17 B | -0.1292 | -1 | 268.1 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 13.7021 | 2.16 B | -0.1726 | -1.24 | 152.9 K |
| GRC | Gorman-Rupp Company | 21.4567 | 2.13 B | -1.2635 | -5.56 | 602.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EDV | Endeavour Mining Corp | 3.6104 | -0.4924 | -12 | 897 K | |
| SDE | Spartan Delta Corp | 52.0641 | -6.9419 | -11.76 | 210 | |
| PIF | Polaris Infrastructure Inc | 76.7915 | -9.5989 | -11.11 | 2.35 K | |
| MRE | Martinrea International Inc | 5.7885 | -0.3531 | -5.75 | 5.93 M | |
| SEA | Seabridge Gold Inc | 5.6824 | -0.3221 | -5.36 | 33.44 K | |
| TXG | Torex Gold Resources Inc | 9.5588 | -0.4979 | -4.95 | 3.82 M | |
| TRZ | Transat At Inc | 12.10 | -0.59 | -4.65 | 207.47 K | |
| VBNK | Versabank | 6.2277 | -0.2788 | -4.28 | 5 K | |
| CMG | Computer Modelling Group Ltd | 8.6814 | -0.3458 | -3.83 | 246 K | |
| TCL-A | Transcontinental Inc | 7.3904 | -0.2893 | -3.77 | 782.68 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.4592 | -0.2751 | -3.56 | 134.1 K | |
| III | Imperial Metals Corp | 14.34 | -0.52 | -3.5 | 49.89 K | |
| IMG | Iamgold Corp | 3.35 | -0.12 | -3.46 | 3.45 M | |
| APS | Aptose Biosciences Inc | 100.80 | -3.60 | -3.45 | 304.64 K | |
| TAL | Petrotal Corp | 41.5783 | -1.4337 | -3.33 | 997 | |
| RCH | Richelieu Hardware Ltd | 12.1934 | -0.418 | -3.31 | 67.55 K | |
| SEC | Senvest Capital | 137.01 | -3.79 | -2.69 | 400 | |
| SSRM | Ssr Mining Inc | 6.6274 | -0.1532 | -2.26 | 435 K | |
| NWC | The North West Company Inc | 14.9106 | -0.3226 | -2.12 | 68.83 K | |
| DC-A | Dundee Corporation | 8.529 | -0.1789 | -2.05 | 89.44 K | |
| TCL-B | Transcontinental Inc | 7.5159 | -0.1537 | -2 | 1.73 K | |
| SRV-UN | SIR Royalty Income Fund | 5.2793 | -0.0981 | -1.82 | 9.47 K | |
| GDL | Goodfellow Inc | 4.1513 | -0.0768 | -1.82 | 5.8 K | |
| TGO | Terago Inc | 6.67 | -0.12 | -1.77 | 3.9 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 37.9454 | -0.6392 | -1.66 | 106.82 K | |
| TVA-B | TVA Group Inc | 9.00 | -0.15 | -1.64 | 3.36 K | |
| ACO-X | ATCO Ltd | 29.6318 | -0.4904 | -1.63 | 333.08 K | |
| NOA | North American Construction Group Ltd | 5.1201 | -0.0819 | -1.57 | 82.8 K | |
| HLF | High Liner | 15.3509 | -0.2411 | -1.55 | 430.4 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 15.7783 | -0.246 | -1.54 | 198.4 K | |
| T | Telus Corp | 9.6087 | -0.1426 | -1.46 | 10.67 M | |
| TWC | Twc Enterprises Ltd | 8.0813 | -0.1193 | -1.45 | 4.02 K | |
| OVV | Ovintiv Inc | 72.8391 | -1.074 | -1.45 | 761.11 K | |
| BNE | Bonterra Energy Corp | 36.7771 | -0.5249 | -1.41 | 151.06 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.6449 | -0.0781 | -1.36 | 2.5 K | |
| MG | Magna International Inc | 26.973 | -0.3639 | -1.33 | 5.47 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.4722 | -0.0603 | -1.33 | 37.88 K | |
| MCB | Mccoy Global Inc | 5.7083 | -0.0766 | -1.32 | 8.5 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.1933 | -0.0678 | -1.29 | 78.06 K | |
| GEI | Gibson Energy Inc | 11.9376 | -0.1539 | -1.27 | 324.79 K | |
| BCE-PZ | Bce Inc Pref Z | 9.3638 | -0.1207 | -1.27 | 5.33 K | |
| WN-PC | George Weston Ser 3 Prf | 11.8052 | -0.151 | -1.26 | 7.5 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.275 | -0.1563 | -1.26 | 856.95 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 11.8072 | -0.146 | -1.22 | 12.61 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 7.2994 | -0.0884 | -1.2 | 113.15 K | |
| IFA | Ifabric Corp | 4.15 | -0.05 | -1.19 | 2.1 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.6494 | -0.0914 | -1.18 | 600 | |
| PWF-PA | Power Financial Corp Pref A | 11.8972 | -0.1407 | -1.17 | 4.82 K | |
| KEL | Kelt Exploration Ltd | 9.57 | -0.11 | -1.14 | 78.1 K | |
| GIB-A | CGI Inc | 37.23 | -0.4162 | -1.11 | 1.55 M | |
| WPK | Winpak Ltd | 17.4221 | -0.1934 | -1.1 | 10.83 K | |
| KBL | Kbro Linen Inc | 26.2159 | -0.2872 | -1.08 | 17.3 K | |
| CPX-PE | Capital Power Corporation Pref E | 8.9219 | -0.0977 | -1.08 | 41.47 K | |
| STN | Stantec Inc | 28.5439 | -0.3113 | -1.08 | 257.14 K | |
| BIR | Birchcliff Energy Ltd | 4.743 | -0.0514 | -1.07 | 252.2 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.188 | -0.0991 | -1.07 | 33.65 K | |
| CCL-B | CCL Industries Inc | 13.4674 | -0.1443 | -1.06 | 313.81 K | |
| CCA | Cogeco Communications Inc | 30.871 | -0.3225 | -1.03 | 211.42 K | |
| TPX-B | Molson Coors Canada Inc | 42.9175 | -0.4463 | -1.03 | 3.27 K | |
| SGY | Surge Energy Inc | 29.2431 | -0.3015 | -1.02 | 1.12 M | |
| IMO | Imperial Oil | 35.4363 | -0.3588 | -1 | 1.05 M | |
| REI-UN | RioCan Real Estate Investment Trust | 12.1425 | -0.1227 | -1 | 787.31 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.1891 | -0.0921 | -0.99 | 2.81 K | |
| ONEX | Onex Corp | 52.7056 | -0.5219 | -0.98 | 309.7 K | |
| RIC | Richmont Mines | 6.0117 | -0.0583 | -0.96 | 1.55 K | |
| BCE-PG | Bce Inc Pref G | 11.4002 | -0.1101 | -0.96 | 11.74 K | |
| CSH-UN | Chartwell Retirement Residences | 5.2947 | -0.0492 | -0.92 | 379.78 K | |
| CP | Canadian Pacific Kansas City Ltd | 29.0506 | -0.2652 | -0.9 | 3.58 M | |
| CCO | Cameco Corp | 19.235 | -0.1744 | -0.9 | 1.94 M | |
| IGM | Igm Financial Inc | 27.0136 | -0.2447 | -0.9 | 626.82 K | |
| MRC | Morguard Corp | 112.4965 | -0.9359 | -0.83 | 4.35 K | |
| PZA | Pizza Pizza Royalty Corp | 5.8873 | -0.0489 | -0.82 | 13.5 K | |
| GWO | Great-West Lifeco Inc | 17.634 | -0.1442 | -0.81 | 735.1 K | |
| GTE | Gran Tierra Energy Inc | 73.90 | -0.60 | -0.81 | 44.26 K | |
| CVE | Cenovus Energy Inc | 22.4238 | -0.1808 | -0.8 | 3.12 M | |
| CSE-PA | Capstone Infrastructure Corp | 6.261 | -0.0501 | -0.79 | 18.9 K | |
| CSCI | Cosciens Biopharma Inc | 12700.00 | -100.00 | -0.78 | 2 | |
| ENB-PY | Enbridge Inc Pref 3 | 11.0271 | -0.0867 | -0.78 | 22.27 K | |
| MKP | Mcan Mortgage Corp | 4.0886 | -0.032 | -0.78 | 6.52 K | |
| AGF-B | AGF Management Limited | 6.2738 | -0.0488 | -0.77 | 1.29 M | |
| EXE | Extendicare Inc | 3.1191 | -0.0238 | -0.76 | 165.7 K | |
| AGI | Alamos Gold Inc Cls A | 10.4165 | -0.0774 | -0.74 | 486.4 K | |
| TCS | Tecsys Inc J | 4.7446 | -0.0348 | -0.73 | 400 | |
| TOT | Total Energy Services Inc | 15.2772 | -0.108 | -0.7 | 27.98 K | |
| EFX | Enerflex Ltd | 11.5017 | -0.0787 | -0.68 | 77.2 K | |
| MTL | Mullen Group Ltd | 15.4548 | -0.1051 | -0.68 | 120.5 K | |
| BCE-PC | BCE Inc Pref AC | 9.2887 | -0.061 | -0.65 | 16.8 K | |
| ACD | Accord Financial | 5.5099 | -0.0351 | -0.63 | 1.8 K | |
| KEI | Kolibri Global Energy Inc | 15.80 | -0.10 | -0.63 | 22.78 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.0018 | -0.0628 | -0.62 | 220.43 K | |
| MER | Africa Oil Corp | 6.8344 | -0.0402 | -0.58 | 93.9 K | |
| KPT | Kp Tissue Inc | 7.6261 | -0.0441 | -0.57 | 6 K | |
| SYZ | Sylogist Ltd | 4.9697 | -0.028 | -0.56 | 3.65 K | |
| BN | Brookfield Corporation | 7.912 | -0.0432 | -0.54 | 6.17 M | |
| TFII | Tfi International Inc | 18.9732 | -0.1007 | -0.53 | 163.93 K | |
| SU | Suncor Energy Inc | 23.03 | -0.1205 | -0.52 | 6.47 M | |
| CSW-A | Corby Spirit and Wine Limited | 9.7638 | -0.051 | -0.52 | 17.18 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.6433 | -0.0688 | -0.5 | 2.28 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.25 | 109.04 B | -0.24 | -2.53 | 28.57 K |
| AKRBF | AKRBF | 7.1251 | 21.85 B | -1.9748 | -21.7 | 3.1 K |
| NTPIF | Nam Tai Property Inc. | 7.01 | 259.64 M | -0.06 | -0.85 | 539.32 K |
| FWFW | Flywheel Advanced Technology Inc | 30.00 | 4.79 M | -3.60 | -10.71 | 4.7 K |
| MSPC | Metrospaces Inc | 300.00 | 2.86 M | -50.00 | -14.29 | 7 |
| SEII | Sharing Economy International Inc | 1034.00 | 855.22 K | -14.00 | -1.34 | 268 |
| FUTL | FutureLand Corp | 8000.00 | 671.62 K | -2400.00 | -23.08 | 281 |
| SPRV | Web To Door Inc | 29.90 | 390.37 K | -5.10 | -14.57 | 46 |
| VGLS | VG Life Sciences Inc | 3900.00 | 358.62 K | -624.00 | -13.79 | 9 |
| SPRN | Supernova Energy Inc | 7.80 | 66.36 K | -0.96 | -10.96 | 1.02 K |
| ERINQ | Erin Energy Corporation | 3.0557 | 21.53 K | -0.0246 | -0.8 | 63.46 K |
| LOTE | Lot78 Inc | 15.099 | 17.28 K | -0.9626 | -5.99 | 102 |
| XDSL | mPhase Technologies Inc | 9.00 | 16.8 K | -0.50 | -5.26 | 979 |
| LASLY | Lentuo International Inc | 3.02 | 3.26 K | -0.20 | -6.21 | 23.11 K |
| EVKG | Ever-Glory International Group Inc. | 4.99 | 2.92 K | -0.08 | -1.58 | 25.7 K |
| SIMPQ | Simply Inc | 249.975 | 1.55 K | -35.00 | -12.28 | 2.17 K |
| CYRNQ | CYRNQ | 53.60 | 799 | -1.20 | -2.19 | 4.04 K |
| CALIQ | China Auto Logistics Inc. | 3.34 | 484 | -0.43 | -11.41 | 147.85 K |
| YVRLF | Liquid Media Group Ltd. | 80.002 | 482 | -1.198 | -1.48 | 275 |
| SYNE | Synthesis Energy Systems Inc | 40.96 | 157 | -0.448 | -1.08 | 1.84 K |
| PPJE | PPJ Healthcare Enterprises Inc | 13.00 | -3.00 | -18.75 | 2.96 K | |
| VRCI | Verde Science Inc | 22.12 | -1.12 | -4.82 | 14.42 K | |
| TBEV | High Performance Beverages Company | 12.50 | -0.50 | -3.85 | 389 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 16.50 | 80.15 M | -2.25 | -12 | 133 |
| SAG | Sterling Metals Corp | 80.00 | 9.33 M | -30.00 | -27.27 | 76 |
| AERO | Aero Energy Limited | 315.00 | 4.53 M | -15.00 | -4.55 | 14 |
| OKAI | EvokAI Creative Labs Inc. | 7.619 | -3.8096 | -33.33 | 87 | |
| EGR | EGR Exploration Ltd. | 6.00 | -3.00 | -33.33 | 53 | |
| PDQ | Paradigm Gold Corporation | 4.50 | -1.50 | -25 | 50 | |
| GBU | Gabriel Resources Ltd | 7.60 | -2.40 | -24 | 14.3 M | |
| GBML | Global Battery Metals Ltd | 4.00 | -1.00 | -20 | 100 | |
| CTN | Centurion Minerals Ltd | 24.00 | -4.7999 | -16.67 | 7 | |
| MEX | Mexican Gold Mining Corp | 6.00 | -1.00 | -14.29 | 2.37 K | |
| PURO | Platauro Metals Corp. | 10.0167 | -1.6694 | -14.29 | 1.42 K | |
| AEMC | Alaska Energy Metals Corporation | 7.00 | -1.00 | -12.5 | 415 | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 100 | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 45 | |
| ENA | Enablence Technologies Inc | 14.40 | -1.20 | -7.69 | 253 | |
| CTA | Centaurus Energy Inc | 325.00 | -25.00 | -7.14 | 2.21 K | |
| CTEK | CLEANTEK Industries Inc | 60.5882 | -4.1177 | -6.36 | 1.01 K | |
| ASG | Aurora Spine Corporation | 3.35 | -0.20 | -5.63 | 11.7 K | |
| IFOS | Itafos Inc | 132.0042 | -7.4368 | -5.33 | 811 | |
| SGN | Scorpio Gold Corporation | 3.42 | -0.18 | -5 | 2.29 K | |
| MANU | Manhattan Uranium Discovery Corp. | 315.00 | -15.00 | -4.55 | 14 | |
| DSY | Destiny Media Technologies Inc | 10.10 | -0.40 | -3.81 | 1.02 K | |
| MVI-H | Monitor Ventures Inc | 9.75 | -0.375 | -3.7 | 5.1 K | |
| SLG | PetroTal Corp | 7.7048 | -0.2657 | -3.33 | 99.66 K | |
| NEXM | NexMetals Mining Corp. | 44.00 | -1.00 | -2.22 | 2.15 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.80 | -0.04 | -1.04 | 4.22 K |