Loser Volumes for 30 April 2014 from 00:00:00 until 23:59:59
Loser Volumes for 30 April 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 7.67 | 11.79 B | -0.08 | -1.03 | 579.1 K |
| SEB | Seaboard Corporation | 2386.0552 | 4.39 B | -37.4351 | -1.54 | 1 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.5253 | 4.22 B | -0.1773 | -1.66 | 857 |
| LEU | Centrus Energy Corp | 37.1429 | 3.14 B | -0.2197 | -0.59 | 8.35 K |
| UUUU | Energy Fuels Inc | 7.7405 | 2.68 B | -0.2695 | -3.36 | 32.92 K |
| NG | Novagold Resources Inc | 3.53 | 2.54 B | -0.02 | -0.56 | 694.46 K |
| OBE | Obsidian Energy Ltd | 56.7333 | 655.75 M | -0.3757 | -0.66 | 213.1 K |
| CIX | Compx International Inc | 5.4389 | 352.32 M | -0.1951 | -3.46 | 2.98 K |
| GORO | Gold Resource Corp | 3.6573 | 333.49 M | -0.0794 | -2.12 | 511.89 K |
| BKTI | Bk Technologies Inc | 12.5177 | 295.34 M | -0.0797 | -0.63 | 1.93 K |
| ELLO | Ellomay Capital Ltd | 9.371 | 266.02 M | -0.2141 | -2.23 | 38.21 K |
| GTE | Gran Tierra Energy Inc | 71.50 | 236.2 M | -1.90 | -2.59 | 70.35 K |
| ACU | Acme United Corp | 13.3648 | 228.24 M | -0.0953 | -0.71 | 19.3 K |
| ESP | Espey Mfg. & Electronics | 17.4178 | 170.17 M | -0.1964 | -1.12 | 500 |
| PLG | Platinum Group Metals Ltd | 104.00 | 158.53 M | -2.00 | -1.89 | 1.2 K |
| PED | Pedevco Corp | 396.00 | 143.92 M | -6.00 | -1.49 | 111 |
| WYY | Widepoint Corp | 13.80 | 97.39 M | -0.20 | -1.43 | 21.23 K |
| DIT | Amcon Distributing Company | 65.8434 | 60.54 M | -0.4087 | -0.62 | 5.2 K |
| CPHI | China Pharma Holdings | 42.00 | 48.7 M | -3.40 | -7.49 | 142 |
| NNVC | Nanoviricides Inc | 63.60 | 35.39 M | -2.00 | -3.05 | 9.14 K |
| MPU | Mega Matrix Corp | 3.6106 | 17.24 M | -0.0257 | -0.71 | 24 K |
| INUV | Inuvo Inc | 7.70 | 13.8 M | -0.10 | -1.28 | 8.88 K |
| TOVX | Theriva Biologics Inc | 12687.50 | 10.09 M | -5687.50 | -30.95 | 1.77 K |
| REED | Reed's, Inc. | 1573.3419 | 9.88 M | -11.5264 | -0.73 | 189 |
| DSS | Document Security Systems | 2638.1616 | 4.92 M | -20.7732 | -0.78 | 41 |
| PW | Power REIT | 9.15 | 3.25 M | -0.06 | -0.65 | 10.93 K |
| AUMN | Golden Minerals Company | 17.50 | 2.89 M | -0.125 | -0.71 | 4.95 K |
| ITP | IT Tech Packaging Inc | 23.50 | 2.86 M | -0.20 | -0.84 | 2.26 K |
| OGEN | Oragenics Inc | 36000.00 | 2.24 M | -1440.00 | -3.85 | 3 |
| ENSV | Enservco Corpporation | 29.55 | 29.09 K | -0.75 | -2.48 | 12.88 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUU | Vanguard Mining Corp. | 9.00 | 625.09 K | -1.00 | -10 | 25 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 72.9614 | 597.66 B | -0.6544 | -0.89 | 729.3 K |
| PANW | Palo Alto Networks Inc | 10.5967 | 256.03 B | -0.13 | -1.21 | 6.29 M |
| TXN | Texas Instruments | 32.7895 | 246.91 B | -0.4833 | -1.45 | 9.91 M |
| STX | Seagate Technology | 30.7363 | 171.41 B | -0.532 | -1.7 | 7.61 M |
| CME | CME Group Inc | 43.3333 | 95.91 B | -0.2709 | -0.62 | 2.19 M |
| NTES | Netease Inc ADR | 11.0342 | 83.05 B | -0.222 | -1.97 | 2.16 M |
| ROST | Ross Stores Inc | 30.2652 | 80.82 B | -0.2133 | -0.7 | 3.13 M |
| ORLY | O'Reilly Automotive | 9.9194 | 75.11 B | -0.0793 | -0.79 | 11.61 M |
| REGN | Regeneron Pharmaceuticals | 294.8977 | 72.91 B | -2.672 | -0.9 | 682.9 K |
| EBAY | Ebay Inc | 19.3487 | 51.19 B | -1.0116 | -4.97 | 77.26 M |
| EXC | Exelon Corp | 16.3105 | 48.12 B | -0.5355 | -3.18 | 31.54 M |
| AXON | Axon Enterprise Inc | 16.15 | 42.82 B | -0.93 | -5.44 | 1.73 M |
| UAL | United Airlines Holdings Inc | 40.87 | 38.76 B | -0.69 | -1.66 | 8.67 M |
| ALNY | Alnylam Pharmaceuticals | 49.53 | 38.27 B | -1.42 | -2.79 | 802.2 K |
| ESLT | Elbit Systems Ltd | 50.6945 | 36.02 B | -0.4207 | -0.82 | 12.1 K |
| BIDU | Baidu Inc ADR | 153.85 | 35.82 B | -1.30 | -0.84 | 4.18 M |
| ERIC | Ericsson ADR | 8.5618 | 32.49 B | -0.05 | -0.58 | 2.45 M |
| BIIB | Biogen Inc | 287.12 | 30.89 B | -3.72 | -1.28 | 1.45 M |
| WTW | Weight Watchers International, Inc | 89.5455 | 29.84 B | -4.8279 | -5.12 | 2.64 M |
| FCNCA | First Citizens Bancs | 215.088 | 25.17 B | -2.4197 | -1.11 | 21.5 K |
| CHTR | Charter Communications | 135.53 | 22.75 B | -1.62 | -1.18 | 1.84 M |
| TSEM | Tower Semiconductor | 7.88 | 22.35 B | -0.14 | -1.75 | 173.3 K |
| NWS | News Cp Cl B | 14.5211 | 17.76 B | -0.2371 | -1.61 | 1.15 M |
| PAA | Plains All American Pipeline LP | 22.5422 | 17.56 B | -0.2464 | -1.08 | 863.9 K |
| GMAB | Genmab A/S ADR | 3.704 | 17.51 B | -0.072 | -1.91 | 2.5 K |
| RGLD | Royal Gold Inc | 57.0968 | 16.59 B | -0.4226 | -0.73 | 645.4 K |
| ENTG | Entegris Inc | 10.6182 | 16.3 B | -0.1245 | -1.16 | 680.51 K |
| CG | The Carlyle Group | 16.8758 | 16.09 B | -1.1205 | -6.23 | 1.65 M |
| NWSA | News Cp Cl A | 14.8845 | 15.68 B | -0.1662 | -1.1 | 2.78 M |
| LOGI | Logitech Int S.A. | 10.4332 | 14.78 B | -0.1474 | -1.39 | 554.79 K |
| APA | Apa Corp | 65.5281 | 12.97 B | -0.7776 | -1.17 | 3.68 M |
| COKE | Coca Cola Bot Cons | 7.5525 | 12.81 B | -0.0789 | -1.03 | 198.32 K |
| ARWR | Arrowhead Pharma | 10.919 | 12.14 B | -0.251 | -2.25 | 1.43 M |
| PODD | Insulet Corp | 37.63 | 11.82 B | -0.73 | -1.9 | 714.16 K |
| TECH | Bio-Techne Cp | 20.3347 | 11.28 B | -0.3074 | -1.49 | 683.55 K |
| IESC | Ies Holdings | 6.21 | 9.89 B | -0.14 | -2.2 | 6.2 K |
| AAL | American Airlines Group | 33.0619 | 9.81 B | -0.4148 | -1.24 | 6.94 M |
| QXO | Qxo Inc | 18.8169 | 9.72 B | -1.344 | -6.67 | 165 |
| CGNX | Cognex Cp | 15.7989 | 9.62 B | -0.1514 | -0.95 | 1.79 M |
| BRKR | Bruker Corp | 19.8082 | 9.4 B | -0.3835 | -1.9 | 1.27 M |
| MTCH | Match Group Inc | 17.4965 | 9.19 B | -0.1214 | -0.69 | 11.99 M |
| IONS | Ionis Pharmaceuticals | 26.61 | 8.93 B | -2.78 | -9.46 | 10.15 M |
| COLB | Columbia Banking Sys | 12.6608 | 8.91 B | -0.0969 | -0.76 | 253 K |
| TTEK | Tetra Tech Inc | 5.2129 | 8.77 B | -0.0455 | -0.87 | 1.68 M |
| BOKF | Bok Financial Corp | 48.7904 | 8.58 B | -0.2461 | -0.5 | 202.21 K |
| RGEN | Repligen Cp | 15.85 | 7.97 B | -0.13 | -0.81 | 557.39 K |
| VIAV | Viavi Solutions | 7.2034 | 7.95 B | -0.1137 | -1.55 | 6.09 M |
| PCTY | Paylocity Hld Corp | 18.91 | 7.75 B | -0.90 | -4.54 | 282.73 K |
| CRUS | Cirrus Logic Inc | 22.30 | 6.76 B | -1.16 | -4.94 | 3.33 M |
| LKQ | LKQ Corp | 25.8884 | 6.72 B | -0.3823 | -1.46 | 5.05 M |
| DSGX | Descartes Sys Group | 13.56 | 6.68 B | -0.10 | -0.73 | 13.23 K |
| CROX | Crocs Inc | 15.13 | 6.63 B | -0.17 | -1.11 | 1.55 M |
| URBN | Urban Outfitters Inc | 35.66 | 6.46 B | -0.35 | -0.97 | 1.55 M |
| PLXS | Plexus Cp | 41.92 | 6.43 B | -0.37 | -0.87 | 356.74 K |
| AAOI | Applied Optoelect | 22.50 | 6.14 B | -0.34 | -1.49 | 189.38 K |
| RUSHB | Rush Entpr Cl B | 11.2429 | 6.14 B | -0.0676 | -0.6 | 76.42 K |
| AMRX | Amneal Pharmaceuticals Inc | 26.15 | 6.09 B | -0.16 | -0.61 | 593.67 K |
| ABCB | Ameris Bancorp | 18.4183 | 5.91 B | -0.4416 | -2.34 | 171.8 K |
| CACC | Credit Acceptance | 131.52 | 5.82 B | -6.93 | -5.01 | 56.2 K |
| LGND | Ligand Pharm | 39.4074 | 5.77 B | -1.6531 | -4.03 | 646.49 K |
| SBRA | Sabra REIT | 11.5965 | 5.56 B | -0.1722 | -1.46 | 324.92 K |
| GRFS | Grifols S.A. ADR | 17.2534 | 5.55 B | -0.1093 | -0.63 | 926.86 K |
| ORKA | Oruka Therapeutics Inc | 1309.2318 | 5.31 B | -8.1317 | -0.62 | 113 |
| OMAB | Grupo Aeroportuario ADR | 15.7004 | 5.14 B | -0.1707 | -1.08 | 14.15 K |
| MXL | Maxlinear Inc | 7.87 | 5.13 B | -0.50 | -5.97 | 273.32 K |
| RDNT | Radnet Inc | 4.97 | 4.98 B | -0.08 | -1.58 | 356.91 K |
| MMSI | Merit Medical Sys | 12.87 | 4.82 B | -0.13 | -1 | 243.23 K |
| GLNG | Golar Lng Ltd | 34.8424 | 4.82 B | -0.3942 | -1.12 | 724.5 K |
| FELE | Franklin Electric Company | 34.1079 | 4.66 B | -1.1555 | -3.28 | 504.67 K |
| SLGN | Silgan Holdings | 21.8326 | 4.51 B | -0.2063 | -0.94 | 755.6 K |
| LIVN | Livanova Plc OR Sh | 59.16 | 4.47 B | -0.37 | -0.62 | 259.08 K |
| VCYT | Veracyte Inc | 12.81 | 4.45 B | -0.20 | -1.54 | 36.26 K |
| MEOH | Methanex Cp | 47.8674 | 4.23 B | -1.4977 | -3.03 | 3.43 M |
| CENX | Century Aluminum C | 13.75 | 4.22 B | -0.20 | -1.43 | 736.02 K |
| LBTYB | Liberty Global Ord B | 34.7428 | 4.19 B | -0.218 | -0.62 | 229 |
| PINC | Premier Inc Cl A | 25.5474 | 4.15 B | -0.3407 | -1.32 | 379.45 K |
| BANF | Bancfirst Corp | 22.7775 | 3.81 B | -0.3052 | -1.32 | 64.6 K |
| OPCH | Option Care Health Inc | 27.68 | 3.76 B | -0.44 | -1.56 | 210.31 K |
| OLED | Universal Display | 24.5442 | 3.75 B | -0.1979 | -0.8 | 455.99 K |
| FFBC | First Finl Bncp [Oh] | 10.2658 | 3.55 B | -0.057 | -0.55 | 251.93 K |
| OSIS | O S I Systems Inc | 55.81 | 3.53 B | -1.45 | -2.53 | 234.84 K |
| BELFB | BEL Fuse Inc Cl B | 18.7497 | 3.45 B | -0.2413 | -1.27 | 125.4 K |
| ACLS | Axcelis Tech Inc | 7.16 | 3.44 B | -0.04 | -0.56 | 160.57 K |
| GBDC | Golub Capital Bdc | 5.8664 | 3.33 B | -0.0491 | -0.83 | 450.36 K |
| IAC | Iac Interactivecorp | 11.4469 | 3.28 B | -0.0795 | -0.69 | 19.16 M |
| AGYS | Agilysys Inc | 12.54 | 3.2 B | -0.31 | -2.41 | 29.83 K |
| POWI | Power Integratn | 20.9805 | 3.15 B | -4.9708 | -19.15 | 10.86 M |
| PPLI | People Incorporated | 11.4469 | 3.12 B | -0.0795 | -0.69 | 19.16 M |
| UCTT | Ultra Clean Holdings | 8.52 | 3.12 B | -0.21 | -2.41 | 1.31 M |
| AMBA | Ambarella Inc | 24.85 | 3.04 B | -0.61 | -2.4 | 938.66 K |
| PATK | Patrick Inds Inc | 10.4161 | 2.85 B | -0.078 | -0.74 | 193.72 K |
| MGNI | Magnite Inc | 14.37 | 2.83 B | -0.48 | -3.23 | 486.3 K |
| CENT | Central Garden | 6.3627 | 2.76 B | -0.1017 | -1.57 | 27.93 K |
| PLUG | Plug Power Inc | 4.65 | 2.65 B | -0.16 | -3.33 | 13.17 M |
| VECO | Veeco Instrument | 36.97 | 2.62 B | -1.06 | -2.79 | 493.96 K |
| BELFA | BEL Fuse Cl A | 17.8207 | 2.58 B | -1.0416 | -5.52 | 5.5 K |
| QURE | Uniqure N.V. | 10.27 | 2.53 B | -0.22 | -2.1 | 150.7 K |
| ACHC | Acadia Healthcr Company | 42.02 | 2.52 B | -0.27 | -0.64 | 1.09 M |
| PLUS | Eplus Inc | 12.393 | 2.43 B | -0.2972 | -2.34 | 2.72 M |
| CENTA | Central Garden & Pet | 6.616 | 2.43 B | -0.104 | -1.55 | 215.03 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 47.2906 | 1.08 T | -0.4161 | -0.87 | 5.2 M |
| BAC | Bank of America Corporation | 11.8652 | 433.39 B | -0.0784 | -0.66 | 82.36 M |
| C | Citigroup Inc | 35.31 | 216.83 B | -0.1843 | -0.52 | 17.08 M |
| TMO | Thermo Fisher Scientific Inc | 109.7544 | 214.22 B | -0.6162 | -0.56 | 2.02 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 84.5165 | 164.16 B | -2.8868 | -3.3 | 2.85 M |
| BX | Blackstone Inc | 15.7422 | 158.16 B | -0.2453 | -1.53 | 9.62 M |
| PFE | Pfizer Inc | 17.5853 | 143.34 B | -0.2699 | -1.51 | 38.51 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.474 | 142.42 B | -0.042 | -0.64 | 3.4 M |
| SONY | Sony Group Corp ADR | 3.1838 | 137.06 B | -0.0577 | -1.78 | 7.4 M |
| PLD | Prologis Inc | 28.4333 | 136.31 B | -0.1819 | -0.64 | 2.46 M |
| BTI | British American Tobacco Industries ADR | 27.2004 | 136.25 B | -0.5391 | -1.94 | 865 K |
| CVS | CVS Corp | 51.966 | 135.15 B | -0.536 | -1.02 | 8.73 M |
| LOW | Lowe's Companies | 37.1203 | 121 B | -0.4204 | -1.12 | 6.62 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.8834 | 119.8 B | -0.0728 | -1.84 | 20.15 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.8535 | 112.63 B | -0.0838 | -0.94 | 9.34 M |
| SO | Southern Company | 27.5229 | 108.28 B | -0.3183 | -1.14 | 8.74 M |
| IBN | Icici Bank Ltd ADR | 6.8519 | 106.72 B | -0.1172 | -1.68 | 12.74 M |
| GSK | Glaxosmithkline Plc ADR | 30.5425 | 106.65 B | -0.5626 | -1.81 | 3.91 M |
| NEM | Newmont Mining Corp | 19.2794 | 97.51 B | -0.1476 | -0.76 | 6.5 M |
| CNQ | Canadian Natural Resources | 11.5445 | 96.88 B | -0.0906 | -0.78 | 7.6 M |
| KKR | KKR & Co. LP | 16.3355 | 92.57 B | -0.3812 | -2.28 | 2.12 M |
| PSX | Phillips 66 | 54.1462 | 82.92 B | -0.3448 | -0.63 | 2.86 M |
| EOG | Eog Resources | 71.6997 | 77.73 B | -1.1852 | -1.63 | 6.3 M |
| SU | Suncor Energy Inc | 24.6596 | 77.69 B | -0.2172 | -0.87 | 3.55 M |
| KMI | Kinder Morgan | 18.0987 | 70.86 B | -0.1995 | -1.09 | 4.7 M |
| ET | Energy Transfer LP | 9.1895 | 69.51 B | -0.0729 | -0.79 | 2.47 M |
| APO | Apollo Global Management Llc C | 14.732 | 69.05 B | -0.1249 | -0.84 | 3.02 M |
| BSX | Boston Scientific Corp | 12.61 | 68.43 B | -0.12 | -0.94 | 27.6 M |
| DB | Deutsche Bank Ag | 30.7682 | 67.86 B | -0.2936 | -0.95 | 953.21 K |
| AFL | Aflac Inc | 23.6096 | 65.49 B | -0.2409 | -1.01 | 5 M |
| VALE | Vale S.A. ADR | 6.1041 | 62.37 B | -0.0646 | -1.05 | 25.24 M |
| MPLX | Mplx LP | 20.4774 | 58.64 B | -0.2118 | -1.02 | 103.5 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 50.7658 | 58.19 B | -0.5692 | -1.11 | 2.16 K |
| OXY | Occidental Petroleum Corp | 64.2451 | 55.73 B | -0.7515 | -1.16 | 2.81 M |
| CVE | Cenovus Energy Inc | 22.6577 | 54.21 B | -0.312 | -1.36 | 1.37 M |
| DVN | Devon Energy Corp | 46.9068 | 51.28 B | -0.3216 | -0.68 | 4.35 M |
| WPM | Wheaton Precious Metals | 19.0226 | 49.71 B | -0.2914 | -1.51 | 2.86 M |
| ETR | Entergy Corp | 22.4972 | 49.36 B | -0.121 | -0.53 | 5.73 M |
| ABEV | Ambev S.A. ADR | 4.4035 | 48.1 B | -0.2369 | -5.11 | 39.65 M |
| CIEN | Ciena Corp | 19.77 | 46.76 B | -0.11 | -0.55 | 2.01 M |
| SPG-PJ | Simon Property Group Inc | 37.2178 | 44.72 B | -0.1894 | -0.51 | 753 |
| MSCI | MSCI Inc | 35.6105 | 42.39 B | -1.0277 | -2.8 | 4.04 M |
| FNV | Franco Nev Corp | 42.0134 | 41.34 B | -0.3837 | -0.91 | 577.5 K |
| IQV | Iqvia Holdings Inc | 47.13 | 41.32 B | -0.45 | -0.95 | 1.39 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 44.0798 | 40.42 B | -0.6315 | -1.41 | 8.03 M |
| CCL | Carnival Corp | 32.7589 | 38.52 B | -0.1917 | -0.58 | 3.11 M |
| BBD | Banco Bradesco S.A. ADR | 4.3717 | 37.42 B | -0.0411 | -0.93 | 15.2 M |
| TKO | Tko Group Holdings Inc Cl A | 16.1738 | 35.81 B | -0.2073 | -1.27 | 753 K |
| BBDO | Banco Bradesco S.A. ADR | 6.5039 | 33.83 B | -0.063 | -0.96 | 864 |
| ZTS | Zoetis Inc Cl A | 27.4221 | 32.67 B | -0.2447 | -0.88 | 4.12 M |
| UI | Ubiquiti Networks | 35.848 | 31.65 B | -0.2129 | -0.59 | 1.18 M |
| TPR | Tapestry Inc | 31.3087 | 30.33 B | -0.7433 | -2.32 | 15.35 M |
| FE | Firstenergy Corp | 20.442 | 28.42 B | -0.3089 | -1.49 | 4.75 M |
| NMR | Nomura Holdings Inc ADR | 3.8513 | 28.27 B | -0.0395 | -1.02 | 518.3 K |
| TS | Tenaris S.A. ADR | 29.6034 | 28.18 B | -0.9207 | -3.02 | 2.91 M |
| KGC | Kinross Gold Corp | 3.6554 | 27.72 B | -0.0541 | -1.46 | 6.03 M |
| AWK | American Water Works | 35.7001 | 26.97 B | -0.2823 | -0.78 | 758.07 K |
| CRS | Carpenter Technology Corp | 51.0939 | 26.36 B | -0.301 | -0.59 | 428.6 K |
| DRI | Darden Restaurants | 31.2602 | 24.31 B | -0.3144 | -1 | 1.12 M |
| BURL | Burlington Stores Inc | 25.99 | 23.36 B | -1.18 | -4.34 | 1.47 M |
| P | Everpure, Inc. | 23.42 | 23.02 B | -0.50 | -2.09 | 12.89 M |
| STE | Steris Corp | 41.8916 | 22.89 B | -0.3923 | -0.93 | 389.6 K |
| MTZ | Mastec Inc | 39.58 | 22.71 B | -1.01 | -2.49 | 1.25 M |
| RL | Ralph Lauren Corp | 120.5508 | 22.36 B | -0.7486 | -0.62 | 852 K |
| THC | Tenet Healthcare Corp | 45.08 | 22.19 B | -0.63 | -1.38 | 1.56 M |
| ZBH | Zimmer Biomet Holdings | 85.1641 | 18.79 B | -0.9766 | -1.13 | 1.97 M |
| OVV | Ovintiv Inc | 89.082 | 17.22 B | -1.0363 | -1.15 | 636.82 K |
| EMA | Emera Inc | 17.6637 | 16.52 B | -0.1986 | -1.11 | 200 |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.7242 | 15.86 B | -0.1206 | -0.61 | 1.32 K |
| JLL | Jones Lang Lasalle Inc | 112.1006 | 15.77 B | -2.9793 | -2.59 | 897.7 K |
| DVA | Davita Healthcare Partners Inc | 69.30 | 15.47 B | -0.41 | -0.59 | 1.08 M |
| MAS | Masco Corp | 15.0247 | 14.64 B | -0.1047 | -0.69 | 6.77 M |
| KEP | Korea Electric Power Corp ADR | 14.7544 | 14.61 B | -0.1233 | -0.83 | 92.9 K |
| SUN | Sunoco LP | 14.5188 | 14.41 B | -0.3482 | -2.34 | 487.86 K |
| DECK | Deckers Outdoor Corp | 13.1583 | 14.38 B | -0.355 | -2.63 | 4.4 M |
| RNR | Renaissancere Holdings Ltd | 90.9422 | 14.18 B | -0.5482 | -0.6 | 837 K |
| TOL | Toll Brothers Inc | 30.9298 | 14.04 B | -0.2168 | -0.7 | 2.07 M |
| SNN | Smith & Nephew Snats ADR | 23.941 | 13.82 B | -0.2058 | -0.85 | 218.16 K |
| PNW | Pinnacle West Capital Corp | 34.6093 | 12.4 B | -0.266 | -0.76 | 1.57 M |
| AGI | Alamos Gold Inc | 8.5375 | 12 B | -0.1466 | -1.69 | 169.9 K |
| SCI | Service Corp International | 15.354 | 11.82 B | -0.1145 | -0.74 | 2.05 M |
| WTRG | Essential Utilities Inc | 18.322 | 11.54 B | -0.2118 | -1.14 | 719.8 K |
| MUSA | Murphy USA Inc | 41.2445 | 11.38 B | -0.2718 | -0.65 | 411.56 K |
| CRL | Charles River Laboratories Intl | 53.72 | 11.31 B | -1.34 | -2.43 | 1 M |
| WTS | Watts Water Technologies | 47.4943 | 11.22 B | -3.2853 | -6.47 | 775.6 K |
| AR | Antero Resources Corp | 63.2307 | 10.89 B | -0.7992 | -1.25 | 672.7 K |
| UHS | Universal Health Services | 77.8898 | 10.18 B | -1.0476 | -1.33 | 855.4 K |
| GTLS | Chart Industries IN | 68.22 | 10.05 B | -2.50 | -3.54 | 1.27 M |
| GME | Gamestop Corp | 7.2081 | 9.8 B | -0.1217 | -1.66 | 8.04 M |
| NCLH | Norwegian Cruise Ord | 32.77 | 9.53 B | -0.17 | -0.52 | 1.39 M |
| ALSN | Allison Transmission Holdings | 24.4289 | 9.51 B | -0.1228 | -0.5 | 800.9 K |
| ACM | Aecom Technology Corp | 31.0642 | 9.46 B | -0.2204 | -0.7 | 767.4 K |
| TX | Ternium S.A. ADR | 14.0532 | 9.43 B | -0.5884 | -4.02 | 296.2 K |
| DDS | Dillard's | 72.6091 | 9.2 B | -0.6302 | -0.86 | 755.1 K |
| ESI | Element Solutions Inc | 18.1371 | 8.48 B | -0.2785 | -1.51 | 581.3 K |
| CAE | Cae Inc | 11.931 | 8.43 B | -0.1176 | -0.98 | 12.1 K |
| AGCO | Agco Corp | 43.898 | 8.41 B | -0.5517 | -1.24 | 2.7 M |
| PRMB | Primo Brands Corporation | 6.4549 | 8.35 B | -0.0556 | -0.85 | 72.7 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 79.0229 | 8.17 B | -0.7951 | -1 | 43.1 K |
| IAG | Iamgold Corp | 3.49 | 8.05 B | -0.03 | -0.85 | 2.3 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GFP | Greenfirst Forest Products Inc | 5.0682 | -0.4874 | -8.77 | 6.75 K | |
| ELE | Elemental Royalty Corporation | 4589.7544 | -417.25 | -8.33 | 5 | |
| CHR | Chorus Aviation Inc | 19.5169 | -1.3577 | -6.5 | 1.05 M | |
| IFA | Ifabric Corp | 3.72 | -0.23 | -5.82 | 12.7 K | |
| DXT | Dexterra Group Inc | 20.7111 | -1.2183 | -5.56 | 268.78 K | |
| ALS | Altius Minerals Corp | 12.2738 | -0.5881 | -4.57 | 345.72 K | |
| PTM | Platinum Group Metals Ltd | 113.00 | -5.00 | -4.24 | 384 | |
| DPM | Dundee Precious Metals Inc | 3.1909 | -0.1315 | -3.96 | 553.79 K | |
| WEED | Canopy Growth Corp | 32.00 | -1.30 | -3.9 | 45.96 K | |
| ELVA | Electrovaya Inc | 4.95 | -0.20 | -3.88 | 14.38 K | |
| QRC | Queens Road Capital Investment Ltd | 5.4534 | -0.2182 | -3.85 | 690 | |
| USA | Americas Silver Corp | 7.80 | -0.30 | -3.7 | 6.09 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.20 | -0.15 | -3.45 | 2.32 K | |
| EFR | Energy Fuels Inc | 8.52 | -0.30 | -3.4 | 58 K | |
| TC | Tucows Inc | 15.37 | -0.54 | -3.39 | 600 | |
| AOV | Amotiv Limited | 5.81 | -0.19 | -3.17 | 478.84 K | |
| GUD | Knight Therapeutics Inc | 5.81 | -0.19 | -3.17 | 478.8 K | |
| EDR | Endeavour Silver Corp | 4.5547 | -0.1454 | -3.09 | 113.2 K | |
| ET | Evertz Technologies Ltd | 4.4212 | -0.1411 | -3.09 | 6.6 K | |
| EIF | Exchange Income Corp | 8.9945 | -0.2858 | -3.08 | 141.2 K | |
| GTE | Gran Tierra Energy Inc | 77.90 | -2.40 | -2.99 | 59.97 K | |
| MX | Methanex Corp | 52.4917 | -1.5541 | -2.88 | 781.87 K | |
| LNF | Leons Furniture | 9.4371 | -0.2758 | -2.84 | 25.37 K | |
| PBL | Pollard Banknote Ltd | 3.2825 | -0.0799 | -2.38 | 1.58 K | |
| AC | Air Canada | 7.58 | -0.18 | -2.32 | 2.33 M | |
| PNP | Pinetree Capital Ltd | 86.00 | -2.00 | -2.27 | 1.14 K | |
| CSU | Constellation Software Inc | 202.8914 | -4.505 | -2.17 | 98.99 K | |
| ATH | Athabasca Oil Corp | 8.14 | -0.16 | -1.93 | 870.13 K | |
| ENGH | Enghouse Systems Ltd | 11.9687 | -0.2298 | -1.88 | 46.31 K | |
| E | Enterprise Group Inc | 3.15 | -0.06 | -1.87 | 44.03 K | |
| GBT | Bmtc Group Inc | 12.0041 | -0.2286 | -1.87 | 1.01 K | |
| EFX | Enerflex Ltd | 13.7924 | -0.2531 | -1.8 | 95.5 K | |
| WILD | Wildbrain Ltd | 4.7269 | -0.0863 | -1.79 | 376.6 K | |
| DII-B | Dorel Industries Inc | 12.5705 | -0.2144 | -1.68 | 19.97 K | |
| TVK | Terravest Capital Inc | 4.5169 | -0.0755 | -1.64 | 14.28 K | |
| FLNT | Flint Corp | 24.00 | -0.40 | -1.64 | 2.65 K | |
| CJ | Cardinal Energy Ltd | 7.0002 | -0.1156 | -1.62 | 46.5 K | |
| TAL | Petrotal Corp | 43.7289 | -0.7169 | -1.61 | 562 | |
| TXG | Torex Gold Resources Inc | 12.1477 | -0.1991 | -1.61 | 1.19 M | |
| PSLV-U | Sprott Physical Silver Trust | 7.63 | -0.12 | -1.55 | 7.23 K | |
| PGIC | Premium Global Income Split Corp | 30.1951 | -0.4558 | -1.49 | 1.04 K | |
| TVA-B | TVA Group Inc | 8.75 | -0.13 | -1.46 | 896 | |
| WPM | Wheaton Precious Metals Corp | 20.6257 | -0.28 | -1.34 | 991.91 K | |
| K | Kinross Gold Corp | 4.0054 | -0.054 | -1.33 | 1.74 M | |
| SGY | Surge Energy Inc | 30.8837 | -0.4011 | -1.28 | 489.67 K | |
| AGI | Alamos Gold Inc Cls A | 8.9072 | -0.113 | -1.25 | 315.76 K | |
| SEA | Seabridge Gold Inc | 6.7177 | -0.0843 | -1.24 | 7.26 K | |
| BLDP | Ballard Power Systems Inc | 4.00 | -0.05 | -1.23 | 378.35 K | |
| PWF-PA | Power Financial Corp Pref A | 10.5573 | -0.1315 | -1.23 | 500 | |
| WPK | Winpak Ltd | 22.2773 | -0.2742 | -1.22 | 14.12 K | |
| ARX | Arc Resources Ltd | 19.8345 | -0.2439 | -1.21 | 887.4 K | |
| EFN | Element Fleet Management Corp | 8.2913 | -0.1011 | -1.2 | 1.1 M | |
| EDV | Endeavour Mining Corp | 7.0568 | -0.082 | -1.15 | 40.87 K | |
| ABX | Barrick Mining Corp | 15.148 | -0.1742 | -1.14 | 3.03 M | |
| SIA | Sienna Senior Living Inc | 5.8584 | -0.0671 | -1.13 | 49.4 K | |
| OVV | Ovintiv Inc | 97.7287 | -1.1162 | -1.13 | 258.19 K | |
| GSY | Goeasy Ltd | 12.1579 | -0.1385 | -1.13 | 13.61 K | |
| CVE | Cenovus Energy Inc | 24.826 | -0.2814 | -1.12 | 2.23 M | |
| ADW-A | Andrew Peller Limited | 3.0773 | -0.0342 | -1.1 | 3.38 K | |
| OGC | Oceanagold Corp | 7.6263 | -0.0823 | -1.07 | 357.13 K | |
| SYZ | Sylogist Ltd | 5.926 | -0.0634 | -1.06 | 15.89 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.9541 | -0.0637 | -1.06 | 42.23 K | |
| AG | First Majestic Silver Corp | 10.262 | -0.1085 | -1.05 | 232.81 K | |
| BDI | Black Diamond Group Ltd | 25.377 | -0.2577 | -1.01 | 38.52 K | |
| TGO | Terago Inc | 5.01 | -0.05 | -0.99 | 1.5 K | |
| VCM | Vecima Networks Inc | 4.841 | -0.0481 | -0.98 | 33.5 K | |
| CAE | Cae Inc | 13.1034 | -0.1268 | -0.96 | 571.89 K | |
| KPT | Kp Tissue Inc | 7.0989 | -0.0676 | -0.94 | 5.3 K | |
| CFW | Calfrac Well Services Ltd | 948.75 | -9.00 | -0.94 | 4.27 K | |
| AFN | Ag Growth International Inc | 29.0808 | -0.2681 | -0.91 | 115.9 K | |
| PBH | Premium Brands Holdings Corp | 14.6443 | -0.1315 | -0.89 | 24.35 K | |
| MFC-PL | Manulife Financial Corp Pref L | 13.5601 | -0.1194 | -0.87 | 3.04 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.4014 | -0.0814 | -0.86 | 117.14 K | |
| RCH | Richelieu Hardware Ltd | 14.3347 | -0.1227 | -0.85 | 4.01 K | |
| TVE | Tamarack Valley Energy Ltd | 5.1192 | -0.0434 | -0.84 | 624.28 K | |
| MTY | Mty Food Group Inc | 25.352 | -0.2092 | -0.82 | 11.5 K | |
| VLN | Velan Inc Sv | 13.4376 | -0.1106 | -0.82 | 1.8 K | |
| CFP | Canfor Corp | 24.86 | -0.20 | -0.8 | 420 K | |
| IMG | Iamgold Corp | 3.82 | -0.03 | -0.78 | 458.97 K | |
| DOO | Brp Inc | 27.4272 | -0.2138 | -0.77 | 53 K | |
| NG | Novagold Res Inc | 3.86 | -0.03 | -0.77 | 99.76 K | |
| FNV | Franco-Nevada Corp | 45.9109 | -0.3563 | -0.77 | 370 K | |
| ATS | Ats Corp | 14.20 | -0.11 | -0.77 | 54.2 K | |
| SU | Suncor Energy Inc | 27.0001 | -0.2044 | -0.75 | 3.03 M | |
| DSG | Descartes Sys | 14.85 | -0.11 | -0.74 | 125.02 K | |
| GDC | Genesis Land J | 3.0063 | -0.0222 | -0.73 | 12.66 K | |
| CCA | Cogeco Communications Inc | 39.9193 | -0.2927 | -0.73 | 65.72 K | |
| FFH | Fairfax Financial Holdings Ltd | 382.9606 | -2.6845 | -0.7 | 72.44 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 14.7292 | -0.1031 | -0.7 | 700 | |
| MEQ | Mainstreet Eq J | 36.2141 | -0.2494 | -0.68 | 5.3 K | |
| CNQ | Canadian Natural Resources Ltd. | 13.189 | -0.0856 | -0.64 | 6.26 M | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.832 | -0.0805 | -0.62 | 4.43 K | |
| WPRT | Westport Fuel Systems Inc | 143.70 | -0.90 | -0.62 | 7.64 K | |
| PSI | Pason Systems Inc | 18.5051 | -0.1155 | -0.62 | 87.2 K | |
| SII | Sprott Inc | 20.7821 | -0.1279 | -0.61 | 3.86 K | |
| MFI | Maple Leaf Foods | 11.322 | -0.0688 | -0.6 | 224.2 K | |
| ELD | Eldorado Gold | 33.0271 | -0.1977 | -0.6 | 1.73 M | |
| CEF | Sprott Physical Gold Silver Trust | 15.0018 | -0.0897 | -0.59 | 27.14 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.0141 | -0.0175 | -0.58 | 24.58 K | |
| QBR-B | Quebecor Inc | 9.9731 | -0.0578 | -0.58 | 1.42 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.8292 | 253.24 B | -0.0291 | -0.6 | 753 |
| BYDDY | BYD Company Limited | 10.64 | 108.04 B | -0.57 | -5.08 | 102.95 K |
| MBGAF | Mercedes-Benz Group AG | 64.2346 | 51.37 B | -0.6925 | -1.07 | 29.9 K |
| BRDCY | Bridgestone Corporation | 13.5073 | 31.25 B | -0.3216 | -2.33 | 55.38 K |
| NTPIF | Nam Tai Property Inc. | 6.91 | 259.64 M | -0.16 | -2.26 | 307.02 K |
| ACRG | American Clean Resources Group Inc. | 87.00 | 77.56 M | -8.00 | -8.42 | 112 |
| APHD | Verde Bio Holdings Inc | 70.00 | 30.78 M | -2.00 | -2.78 | 40 K |
| BRCNF | Burcon NutraScience Corp | 3.8304 | 17.13 M | -0.0596 | -1.53 | 100 |
| MDCN | Medican Enterprises Inc | 24.30 | 4.65 M | -1.70 | -6.54 | 6.67 K |
| GSFI | Green Stream Holdings Inc | 13.2367 | 654.18 K | -2.6473 | -16.67 | 7 |
| PSWW | Principal Solar Inc | 4.60 | 405.94 K | -1.40 | -23.33 | 457 |
| DNAX | DNA Brands Inc | 6510.00 | 339.48 K | -279.998 | -4.12 | 1 |
| PSYC | Global Trac Solutions Inc | 16.01 | 135.52 K | -3.99 | -19.95 | 65 |
| ERFB | ERF Wireless Inc | 2900.00 | 84.13 K | -50.00 | -1.69 | 284.46 K |
| WDBG | Woodbrook Group Holdings Inc | 20.7207 | 70.27 K | -1.8018 | -8 | 98 |
| SPRN | Supernova Energy Inc | 10.22 | 66.36 K | -0.18 | -1.73 | 96 |
| USRM | U.S. Stem Cell Inc | 25.20 | 64.15 K | -3.80 | -13.1 | 2.03 K |
| AMBS | Amarantus BioScience Holdings Inc | 10.05 | 63.04 K | -0.165 | -1.62 | 12.58 K |
| RGGI | Resgreen Group International Inc | 36.00 | 48.75 K | -12.00 | -25 | 6.24 K |
| ERINQ | Erin Energy Corporation | 4.08 | 21.53 K | -0.03 | -0.73 | 22.59 K |
| SRSCQ | Sears Canada Inc | 14.76 | 10.19 K | -0.1099 | -0.74 | 6.62 K |
| AXPWQ | Axion Power International Inc | 100450.00 | 9.6 K | -1050.00 | -1.03 | 1 |
| CGIP | Celadon Group Inc | 22.5465 | 5.66 K | -0.4606 | -2 | 194.68 K |
| ROII | RiskOn International, Inc. | 1125.00 | 3.27 K | -375.00 | -25 | 2 |
| EVKG | Ever-Glory International Group Inc. | 7.40 | 2.92 K | -0.04 | -0.54 | 19.5 K |
| PRZM | Prism Technologies Group Inc | 3.21 | 1.01 K | -0.08 | -2.43 | 2.71 K |
| RTNB | root9B Holdings Inc | 8.10 | 610 | -0.15 | -1.82 | 3.41 K |
| PRXIQ | Premier Exhibitions Inc | 8.731 | 491 | -0.069 | -0.78 | 1.08 K |
| FUTL | FutureLand Corp | 4464.00 | -800.00 | -15.2 | 437 | |
| PPJE | PPJ Healthcare Enterprises Inc | 7.00 | -1.00 | -12.5 | 301 | |
| LIQDQ | Liquid Holdings Group Inc | 3.99 | -0.2931 | -6.84 | 49.28 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.222 | -0.272 | -3.2 | 3.05 K | |
| MRNJ | Metatron Inc | 2495.9053 | -77.9968 | -3.03 | 2 | |
| TREVQ | Trevali Mining Corporation | 10.00 | -0.30 | -2.91 | 415 | |
| FONU | FonU2 Inc | 27.64 | -0.36 | -1.29 | 224 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FMN | Fidelity Minerals Corp | 11.25 | -3.75 | -25 | 1.01 K | |
| USS | Uniserve Communications Corporation | 3.9474 | -1.3158 | -25 | 114 | |
| CTN | Centurion Minerals Ltd | 40.7999 | -9.60 | -19.05 | 78 | |
| GIP | Green Impact Partners Inc | 110.00 | -25.00 | -18.52 | 10 | |
| FAN | Gaming Nation Inc | 10.50 | -2.10 | -16.67 | 417 | |
| APGO | Apollo Gold & Silver Corp | 5.00 | -1.00 | -16.67 | 191 | |
| KGS | Kingman Minerals Ltd | 10.00 | -2.00 | -16.67 | 5 | |
| WLR | Walker Lane Resources Ltd. | 10.50 | -1.75 | -14.29 | 1.2 K | |
| AEMC | Alaska Energy Metals Corporation | 7.00 | -1.00 | -12.5 | 120 | |
| CTEK | CLEANTEK Industries Inc | 155.8824 | -15.8823 | -9.25 | 2.55 K | |
| PLAN | Progressive Planet Solutions Inc | 45.00 | -4.50 | -9.09 | 300 | |
| RAGE | Renegade Gold Inc. | 60.00 | -6.00 | -9.09 | 83 | |
| SKRR | SKRR Exploration Inc | 117.0002 | -9.0001 | -7.14 | 105 | |
| EPO-H | Encanto Potash Corp | 7.00 | -0.50 | -6.67 | 3.34 K | |
| CDB | Cordoba Minerals Corp | 12.41 | -0.85 | -6.41 | 1.96 K | |
| GAMA | Gamma Resources Ltd. | 4.20 | -0.28 | -6.25 | 2.62 K | |
| KEEK | Personas Social Incorporated | 225.00 | -15.00 | -6.25 | 403 | |
| DSY | Destiny Media Technologies Inc | 5.35 | -0.35 | -6.14 | 3.04 K | |
| TIE | Coloured Ties Capital Inc. | 8.9294 | -0.453 | -4.83 | 44.52 K | |
| CWV | Crown Point Energy Inc | 5.0044 | -0.2441 | -4.65 | 18.03 K | |
| IFOS | Itafos Inc | 51.1284 | -1.8592 | -3.51 | 1.59 K | |
| WEX | Western Exploration Inc | 157.50 | -5.00 | -3.08 | 123 | |
| NEXG | NeXGold Mining Corp | 4.68 | -0.12 | -2.5 | 1.79 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.00 | -0.10 | -2.44 | 2.86 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.32 | -0.08 | -2.35 | 25.98 K | |
| SRC | Stakeholder Gold Corp | 18.80 | -0.40 | -2.08 | 2.36 K | |
| GBU | Gabriel Resources Ltd | 9.60 | -0.20 | -2.04 | 33.8 K | |
| EGT | Eguana Technologies Inc | 4.80 | -0.10 | -2.04 | 400 | |
| MVI-H | Monitor Ventures Inc | 12.75 | -0.25 | -1.92 | 3.97 K | |
| SLG | PetroTal Corp | 8.1033 | -0.1328 | -1.61 | 56.2 K | |
| NCP | Nickel Creek Platinum Corp. | 69.00 | -1.00 | -1.43 | 234 | |
| XIM | Ximen Mining Corp | 27.25 | -0.25 | -0.91 | 80.38 K |