Loser Volumes for 13 June 2014 from 00:00:00 until 23:59:59
Loser Volumes for 13 June 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 63.15 | 10.18 B | -0.45 | -0.71 | 527.53 K |
| TMP | Tompkinstrustco | 32.8836 | 1.46 B | -0.2772 | -0.84 | 17 K |
| BHB | Bar Harbor Bankshares | 11.3906 | 669.01 M | -0.0575 | -0.5 | 31.35 K |
| CIX | Compx International Inc | 6.095 | 346.03 M | -0.095 | -1.53 | 6.83 K |
| BKTI | Bk Technologies Inc | 15.4677 | 299.54 M | -0.4784 | -3 | 3.84 K |
| ACU | Acme United Corp | 13.1663 | 226.91 M | -0.3732 | -2.76 | 1 K |
| PLX | Protalix Biotherapeutics | 38.00 | 187.73 M | -0.50 | -1.3 | 8.31 K |
| ESP | Espey Mfg. & Electronics | 16.2012 | 174.18 M | -0.6613 | -3.92 | 3.4 K |
| ARMP | Armata Pharmaceuticals Inc | 3080.00 | 173.64 M | -70.00 | -2.22 | 4 |
| SIF | Sifco Industries | 34.7956 | 166.67 M | -0.338 | -0.96 | 6.8 K |
| PLG | Platinum Group Metals Ltd | 116.00 | 157.26 M | -5.00 | -4.13 | 9.72 K |
| PED | Pedevco Corp | 354.00 | 148.31 M | -18.00 | -4.84 | 210 |
| TGEN | TGEN | 7.31 | 92.75 M | -0.28 | -3.69 | 44.27 K |
| CEV | Eaton Vance California Muni Income Trust | 7.0769 | 71.53 M | -0.0634 | -0.89 | 8.12 K |
| IBIO | Ibio Inc | 1900.00 | 69.05 M | -50.00 | -2.56 | 11 |
| DXR | Daxor Corp | 6.9726 | 62.18 M | -0.3213 | -4.41 | 79.94 K |
| UAVS | Ageagle Aerial Systems Inc | 212484.2188 | 41.09 M | -2499.8125 | -1.16 | 1 |
| BESS | Bimergen Energy Corporation | 39.20 | 21.36 M | -1.40 | -3.45 | 451 |
| CVM | Cel-Sci Corp | 810.00 | 20.97 M | -52.50 | -6.09 | 307 |
| REED | Reed's, Inc. | 1279.4209 | 10.67 M | -8.6448 | -0.67 | 203 |
| UUU | Universal Security Instruments | 3.7133 | 9.55 M | -0.0421 | -1.12 | 200 |
| CANF | Can-Fite Biopharma Ltd ADR | 11549.9883 | 6.77 M | -360.00 | -3.02 | 7 |
| DSS | Document Security Systems | 3012.0747 | 5.47 M | -41.5459 | -1.36 | 41 |
| AUMN | Golden Minerals Company | 16.75 | 2.89 M | -0.50 | -2.9 | 6.79 K |
| TPHS | Trinity Pl Hlds Inc | 6.2738 | 1.65 M | -0.1494 | -2.33 | 3.2 K |
| IPB | Merrill Lynch & Company | 13.6068 | -0.1887 | -1.37 | 520 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 20.0302 | 4.99 T | -0.2216 | -1.09 | 218.1 M |
| WMT | Walmart Inc. Common Stock | 20.1019 | 900.06 B | -0.1201 | -0.59 | 14.94 M |
| BKNG | Booking Holdings Inc | 46.6996 | 154.44 B | -1.4411 | -2.99 | 43.25 M |
| MNST | Monster Beverage Cp | 11.4783 | 95.59 B | -0.2934 | -2.49 | 13.48 M |
| NTES | Netease Inc ADR | 12.2805 | 81.6 B | -0.0684 | -0.55 | 9.39 M |
| REGN | Regeneron Pharmaceuticals | 304.2148 | 72.88 B | -4.1718 | -1.35 | 389.6 K |
| WBD | Discovery Inc Series A | 77.72 | 64.21 B | -0.78 | -0.99 | 1.3 M |
| GRMN | Garmin Ltd | 41.8662 | 48.92 B | -0.2472 | -0.59 | 905.3 K |
| ODFL | Old Dominion Freight Line Inc | 20.2244 | 47.06 B | -0.1405 | -0.69 | 1.01 M |
| AXON | Axon Enterprise Inc | 13.87 | 44.14 B | -0.16 | -1.14 | 485.2 K |
| NBIS | Nebius Group N.V. | 33.73 | 43.08 B | -0.37 | -1.09 | 2.74 M |
| ERIC | Ericsson ADR | 8.7261 | 33.08 B | -0.0644 | -0.73 | 2.14 M |
| CASY | Casey's General Stor | 66.3671 | 31.76 B | -0.8948 | -1.33 | 125.38 K |
| RYAAY | Ryanair Hlds Plc ADR | 20.2343 | 31.11 B | -0.1279 | -0.63 | 528.23 K |
| ILMN | Illumina Inc | 165.8852 | 29.2 B | -1.4397 | -0.86 | 1.36 M |
| TCOM | Trip.com Group Ltd ADR | 28.4866 | 28.53 B | -0.3433 | -1.19 | 3.13 M |
| INSM | Insmed Inc | 12.41 | 22.57 B | -0.14 | -1.12 | 545.35 K |
| UTHR | United Therapeutic | 89.63 | 22.23 B | -7.76 | -7.97 | 1.7 M |
| SBAC | SBA Communications | 90.0534 | 18.55 B | -1.5413 | -1.68 | 861.9 K |
| NBIX | Neurocrine Bioscienc | 14.97 | 18.38 B | -0.22 | -1.45 | 362.02 K |
| GMAB | Genmab A/S ADR | 4.036 | 17.8 B | -0.084 | -2.04 | 2.5 K |
| NWS | News Cp Cl B | 14.6879 | 17.31 B | -0.1054 | -0.71 | 343.24 K |
| CG | The Carlyle Group | 16.9885 | 16.73 B | -0.2697 | -1.56 | 214.63 K |
| STRL | Sterling Constructio | 9.04 | 16.51 B | -0.21 | -2.27 | 57.51 K |
| PNFP | Pinnacle Finl Ptnrs | 32.7071 | 15.9 B | -0.1762 | -0.54 | 92.24 K |
| COO | Cooper Companies | 32.5824 | 14.05 B | -0.202 | -0.62 | 1.69 M |
| UHAL | A M E R C O | 26.9886 | 13.92 B | -0.3259 | -1.19 | 236 K |
| TRMB | Trimble Navigation | 38.26 | 13.61 B | -0.41 | -1.06 | 1.32 M |
| ZBRA | Zebra Technologies | 76.31 | 13.55 B | -2.56 | -3.25 | 813.35 K |
| HTHT | Huazhu Group Ltd ADR | 5.2099 | 13.18 B | -0.0727 | -1.38 | 757.35 K |
| ERIE | Erie Indemnity Company | 56.282 | 12.68 B | -0.5196 | -0.91 | 23.5 K |
| MDGL | Madrigal Pharmaceuticals Inc | 146.30 | 12.42 B | -1.925 | -1.3 | 24 K |
| SEIC | Sei Investments Company | 27.9791 | 12.4 B | -0.1644 | -0.58 | 413.84 K |
| ARWR | Arrowhead Pharma | 12.33 | 12.08 B | -1.329 | -9.73 | 7.68 M |
| BMRN | Biomarin Pharmaceuticals | 61.09 | 12 B | -0.69 | -1.12 | 560.65 K |
| FIVE | Five Below Inc | 36.57 | 11.5 B | -0.53 | -1.43 | 773.67 K |
| BPOP | Popular Inc | 23.4668 | 11.24 B | -0.3297 | -1.39 | 493 K |
| AEIS | Advanced Energy | 18.1781 | 10.94 B | -0.1274 | -0.7 | 436.9 K |
| SAIA | Saia Inc | 44.53 | 10.91 B | -0.88 | -1.94 | 293.04 K |
| WTFC | Wintrust Financial Corp | 38.3747 | 10.86 B | -0.1948 | -0.51 | 128.6 K |
| CYTK | Cytokinetics | 4.70 | 10.79 B | -0.12 | -2.49 | 499.9 K |
| SSB | South State Cp | 46.8937 | 10.41 B | -0.3651 | -0.77 | 30 K |
| ONB | Old National Bncp | 9.5671 | 10.39 B | -0.0755 | -0.78 | 291.9 K |
| LFUS | Littelfuse Inc | 79.1091 | 9.91 B | -0.9723 | -1.21 | 72.69 K |
| SANM | Sanmina Corp | 21.71 | 9.24 B | -0.28 | -1.27 | 499.03 K |
| FCFS | First Cash Fin Svcs | 46.7316 | 9.06 B | -1.0201 | -2.14 | 126.95 K |
| COLB | Columbia Banking Sys | 13.4943 | 9.05 B | -0.1493 | -1.09 | 228.6 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 47.8149 | 9.03 B | -0.3401 | -0.71 | 8.54 M |
| ALKS | Alkermes Plc | 46.38 | 8.42 B | -0.27 | -0.58 | 730.9 K |
| AAON | Aaon Inc | 13.1072 | 7.68 B | -0.1358 | -1.03 | 207.95 K |
| PPC | Pilgrim's Pride | 15.6305 | 7.09 B | -0.1857 | -1.17 | 820.98 K |
| AAOI | Applied Optoelect | 21.86 | 7.07 B | -0.44 | -1.97 | 113.47 K |
| AVT | Avnet Inc | 33.8362 | 7.07 B | -0.2016 | -0.59 | 794.9 K |
| POOL | Pool Corp | 50.0302 | 7 B | -0.3554 | -0.71 | 183.5 K |
| LKQ | LKQ Corp | 23.1146 | 6.77 B | -0.3023 | -1.29 | 2.34 M |
| CROX | Crocs Inc | 14.56 | 6.75 B | -0.14 | -0.95 | 1.04 M |
| IDCC | Interdigital Inc | 36.4498 | 6.72 B | -2.5724 | -6.59 | 3.18 M |
| AUB | Atlantic Union Bancshares Corp | 17.62 | 6.17 B | -0.1102 | -0.62 | 101.62 K |
| MIDD | Middleby Corp | 80.9999 | 6.11 B | -0.7133 | -0.87 | 352.15 K |
| CZR | Caesars Entertainment Inc | 4.915 | 6.1 B | -0.035 | -0.71 | 1.94 K |
| ABCB | Ameris Bancorp | 18.6348 | 5.92 B | -0.1385 | -0.74 | 28.8 K |
| PSMT | Pricesmart Inc | 76.7215 | 5.91 B | -1.0722 | -1.38 | 92.4 K |
| GRFS | Grifols S.A. ADR | 18.907 | 5.44 B | -0.1989 | -1.04 | 782.45 K |
| CIGI | Colliers Intl Grp IN | 28.9131 | 5.31 B | -0.3636 | -1.24 | 5.39 K |
| MYRG | MYR Group Inc | 24.72 | 5.31 B | -0.20 | -0.8 | 43.3 K |
| UFPI | Universal Forest Prd | 14.1326 | 5.14 B | -0.117 | -0.82 | 138.6 K |
| MMYT | Makemytrip Ltd | 29.00 | 5.1 B | -0.23 | -0.79 | 1.12 M |
| FFIN | First Finl Bkshs Inc | 12.5699 | 5.04 B | -0.0806 | -0.64 | 318 K |
| NOVT | Novanta Inc | 12.26 | 5.04 B | -0.21 | -1.68 | 95.19 K |
| IRDM | Iridium Comm Inc | 7.2341 | 4.8 B | -0.141 | -1.91 | 1.1 M |
| SLM | SLM Corp | 7.4411 | 4.75 B | -0.0523 | -0.7 | 2.57 M |
| EXLS | Exlservice Holdings | 5.71 | 4.66 B | -0.048 | -0.83 | 487.1 K |
| LIVN | Livanova Plc OR Sh | 57.39 | 4.51 B | -1.01 | -1.73 | 158.76 K |
| DORM | Dorman Products Inc | 51.99 | 4.28 B | -0.89 | -1.68 | 343.64 K |
| UCB | United Community Banks, Inc. | 11.7238 | 4.27 B | -0.156 | -1.31 | 221.99 K |
| IPAR | Inter Parfums Inc | 22.0956 | 4.09 B | -0.3265 | -1.46 | 114.44 K |
| NSIT | Insight Enterpr | 27.64 | 3.77 B | -0.21 | -0.75 | 233.79 K |
| VEON | Veon Ltd ADR | 149.938 | 3.57 B | -6.0402 | -3.87 | 102.72 K |
| OPCH | Option Care Health Inc | 31.92 | 3.53 B | -0.72 | -2.21 | 137.09 K |
| SFNC | Simmons First Natl | 14.1995 | 3.41 B | -0.0844 | -0.59 | 58.8 K |
| GBDC | Golub Capital Bdc | 6.1186 | 3.38 B | -0.0608 | -0.98 | 192.97 K |
| LBTYK | Liberty Global Ord C | 18.7219 | 3.37 B | -0.1116 | -0.59 | 3.01 M |
| ARCB | Arcbest Corp | 38.7331 | 3.33 B | -0.6448 | -1.64 | 229.12 K |
| SHOO | Steven Maddens Ltd | 18.0606 | 3.22 B | -0.1145 | -0.63 | 357.45 K |
| GRBK | Green Brick Partners | 4.669 | 3.18 B | -0.3034 | -6.1 | 344.18 K |
| EEFT | Euronet Worldwide | 46.57 | 3.15 B | -0.52 | -1.1 | 268.71 K |
| CRVL | Corvel Cp | 14.8967 | 3.12 B | -0.2633 | -1.74 | 100.3 K |
| AGYS | Agilysys Inc | 14.31 | 3.12 B | -0.08 | -0.56 | 31.49 K |
| AMBA | Ambarella Inc | 26.80 | 3.03 B | -0.14 | -0.52 | 391.45 K |
| MGRC | Mcgrath Rentcorp | 25.8048 | 2.95 B | -0.3295 | -1.26 | 38.24 K |
| PATK | Patrick Inds Inc | 10.1249 | 2.89 B | -0.1118 | -1.09 | 126.56 K |
| MGNI | Magnite Inc | 12.05 | 2.82 B | -0.26 | -2.11 | 235.2 K |
| CLDX | Celldex Therapeutics | 257.25 | 2.79 B | -2.10 | -0.81 | 119.99 K |
| TRMK | Trustmark Corp | 16.6145 | 2.74 B | -0.1383 | -0.83 | 231.93 K |
| FRME | First Merchants Corp | 14.8589 | 2.74 B | -0.0939 | -0.63 | 78.74 K |
| BELFA | BEL Fuse Cl A | 22.4422 | 2.67 B | -0.3063 | -1.35 | 3.1 K |
| VISN | CommScope Holding Company, Inc. | 21.6975 | 2.67 B | -0.4786 | -2.16 | 8.81 M |
| FBNC | First Bancorp [Nc] | 14.0623 | 2.66 B | -0.3022 | -2.1 | 17.88 K |
| ANDE | Andersons Inc | 40.7979 | 2.49 B | -0.5751 | -1.39 | 198.2 K |
| PLUS | Eplus Inc | 14.0598 | 2.42 B | -0.1139 | -0.8 | 108.39 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 126.54 | 1.11 T | -0.74 | -0.58 | 3.4 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 189520.00 | 1.1 T | -1430.00 | -0.75 | 1.21 K |
| WMT | Wal-Mart Stores | 20.0225 | 890.93 B | -0.1197 | -0.59 | 14.94 M |
| C | Citigroup Inc | 35.0815 | 225.94 B | -0.5013 | -1.41 | 34.84 M |
| NVO | Novo Nordisk A/S ADR | 38.1273 | 225.65 B | -0.6219 | -1.6 | 1.34 M |
| TMO | Thermo Fisher Scientific Inc | 114.8656 | 214.21 B | -0.6651 | -0.58 | 1.25 M |
| BX | Blackstone Inc | 17.7414 | 163.66 B | -0.1385 | -0.77 | 3.01 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 88.7335 | 160.93 B | -0.591 | -0.66 | 797.7 K |
| COF | Capital One Financial Corp | 64.8483 | 132.18 B | -0.3707 | -0.57 | 3.26 M |
| SPGI | S&P Global Inc | 74.1324 | 125.61 B | -0.4802 | -0.64 | 917.2 K |
| HDB | Hdfc Bank Ltd ADR | 9.6569 | 121.05 B | -0.2326 | -2.35 | 3.95 M |
| IBN | Icici Bank Ltd ADR | 8.0531 | 108.51 B | -0.3163 | -3.78 | 15.38 M |
| KKR | KKR & Co. LP | 17.5055 | 95.72 B | -0.2639 | -1.49 | 1.53 M |
| LYG | Lloyds Banking Group Plc ADR | 3.1423 | 87.46 B | -0.0592 | -1.85 | 1.88 M |
| RCL | Royal Caribbean Cruises Ltd | 46.6845 | 86.49 B | -0.3199 | -0.68 | 2.83 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.5709 | 74.44 B | -0.0561 | -1.55 | 1.14 M |
| HLT | Hilton Inc | 43.2272 | 73.4 B | -0.3685 | -0.85 | 1.42 M |
| ET | Energy Transfer LP | 10.4177 | 69.51 B | -0.0894 | -0.85 | 3.44 M |
| CRH | CRH Plc ADR | 21.0843 | 69.09 B | -0.3141 | -1.47 | 87.7 K |
| AJG | Arthur J. Gallagher & Company | 36.3621 | 68.17 B | -0.2081 | -0.57 | 515.2 K |
| FIX | Comfort Systems USA | 14.6494 | 57.22 B | -0.2666 | -1.79 | 133.02 K |
| ABEV | Ambev S.A. ADR | 4.3065 | 48.56 B | -0.0304 | -0.7 | 6.65 M |
| EW | Edwards Lifesciences Corp | 13.06 | 48.18 B | -0.255 | -1.92 | 9.24 M |
| FERG | Ferguson Plc | 41.8736 | 45 B | -0.4836 | -1.14 | 2.77 K |
| ARES | Ares Management LP | 11.0752 | 42.19 B | -0.1629 | -1.45 | 52.2 K |
| KB | KB Financial Group Inc ADR | 21.5398 | 41.05 B | -0.3274 | -1.5 | 103.76 K |
| SYY | Sysco Corp | 26.8598 | 40.74 B | -0.5309 | -1.94 | 7.86 M |
| IQV | Iqvia Holdings Inc | 51.61 | 40.55 B | -0.53 | -1.02 | 308.31 K |
| AU | Anglogold Ashanti Ltd ADR | 13.4922 | 39.92 B | -0.0929 | -0.68 | 1.46 M |
| HEI-A | HEICO Corporation | 19.5573 | 36.77 B | -0.2352 | -1.19 | 40.36 K |
| PUK | Prudential Public Ltd Company ADR | 29.3235 | 36.28 B | -0.1541 | -0.52 | 134.75 K |
| CCI | Crown Castle International Corp | 45.3012 | 33.06 B | -0.3376 | -0.74 | 2.1 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.1495 | 32.87 B | -0.4746 | -1.72 | 48.5 K |
| VEEV | Veeva Systems Inc | 21.31 | 32.68 B | -0.72 | -3.27 | 695.79 K |
| CNC | Centene Corp | 18.5325 | 31.56 B | -0.245 | -1.3 | 2.16 M |
| EME | Emcor Group | 42.691 | 31.43 B | -0.2464 | -0.57 | 174.4 K |
| BAP | Credicorp Ltd | 113.9048 | 30.9 B | -0.6992 | -0.61 | 110.8 K |
| RMD | Resmed Inc | 45.7053 | 30.31 B | -0.5246 | -1.13 | 434.8 K |
| FTI | Technipfmc Plc | 39.3582 | 28.86 B | -0.2408 | -0.61 | 1.59 M |
| DGX | Quest Diagnostics Inc | 46.4645 | 26.12 B | -0.3924 | -0.84 | 1.46 M |
| PHM | Pultegroup | 16.7199 | 25.67 B | -0.1378 | -0.82 | 4.39 M |
| PHG | Koninklijke Philips Electronics ADR | 23.2399 | 24.83 B | -0.1864 | -0.8 | 2.02 M |
| IHG | Intercontinental Hotels Group ADR | 30.6476 | 24.06 B | -0.1821 | -0.59 | 54.2 K |
| WST | West Pharmaceutical Services | 39.1033 | 23.81 B | -0.3789 | -0.96 | 110.7 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 73.8449 | 22.84 B | -1.7093 | -2.26 | 95.6 K |
| THC | Tenet Healthcare Corp | 46.97 | 22.62 B | -0.80 | -1.67 | 1.89 M |
| MKCV | McCormick & Company, Incorporated | 29.8488 | 21.81 B | -0.2206 | -0.73 | 400 |
| LEN | Lennar Corp | 31.4654 | 21.59 B | -0.2584 | -0.81 | 2.59 M |
| BCH | Banco DE Chile ADR | 13.153 | 20.43 B | -0.1128 | -0.85 | 95.38 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 22.692 | 19.1 B | -0.1349 | -0.59 | 225.53 K |
| LII | Lennox International | 76.922 | 18.94 B | -0.3899 | -0.5 | 262.81 K |
| BEN | Franklin Resources | 32.8078 | 17.32 B | -0.2419 | -0.73 | 1.28 M |
| MAS | Masco Corp | 16.341 | 16.46 B | -0.3739 | -2.24 | 8.24 M |
| FN | Fabrinet | 20.20 | 16.11 B | -0.29 | -1.42 | 192.85 K |
| OHI | Omega Healthcare Investors | 14.2322 | 16.1 B | -0.1405 | -0.98 | 2.58 M |
| DINO | HF Sinclair Corp | 31.0698 | 16.1 B | -0.2632 | -0.84 | 1.82 M |
| RGA | Reinsurance Group of America Inc | 62.6799 | 15.9 B | -0.3761 | -0.6 | 400.3 K |
| JHX | James Hardie Industries Se ADR | 10.6584 | 15.6 B | -0.2104 | -1.94 | 12.21 K |
| PKX | Posco ADR | 46.3577 | 15.49 B | -0.3664 | -0.78 | 99.5 K |
| CDE | Coeur Mining Inc | 7.64 | 15.37 B | -0.17 | -2.18 | 1.45 M |
| ARMK | Aramark Holdings Corp | 16.3422 | 15.09 B | -0.1005 | -0.61 | 735.43 K |
| CNA | Cna Financial Corp | 20.4417 | 14.96 B | -0.1604 | -0.78 | 105.89 K |
| KEP | Korea Electric Power Corp ADR | 14.2302 | 14.94 B | -0.4856 | -3.3 | 202.7 K |
| TOL | Toll Brothers Inc | 32.4654 | 14.49 B | -0.3252 | -0.99 | 1.27 M |
| PAG | Penske Automotive Group | 33.8431 | 14.47 B | -0.2474 | -0.73 | 398.1 K |
| SUN | Sunoco LP | 16.1047 | 14.41 B | -0.0951 | -0.59 | 50.85 K |
| CNH | CNH Industrial N.V. | 7.1485 | 14.19 B | -0.1029 | -1.42 | 367.45 K |
| SNN | Smith & Nephew Snats ADR | 28.0786 | 13.77 B | -0.1874 | -0.66 | 265.39 K |
| MKC-V | McCormick & Company Incorporated | 30.442 | 13.75 B | -0.225 | -0.73 | 400 |
| IVZ | Invesco Plc | 22.2978 | 13.05 B | -0.2635 | -1.17 | 3.05 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 39.6237 | 12.94 B | -0.3039 | -0.76 | 32.5 K |
| AIT | Applied Industrial Technologies | 40.3012 | 12.86 B | -0.2227 | -0.55 | 82.77 K |
| WBS | Webster Financial Corp | 21.467 | 12.49 B | -0.2092 | -0.97 | 380.39 K |
| FHN | First Horizon Corp | 8.3029 | 12.35 B | -0.0555 | -0.66 | 1.44 M |
| NYT | New York Times Company | 13.5463 | 12.17 B | -0.3386 | -2.44 | 687.8 K |
| SCI | Service Corp International | 16.3672 | 11.72 B | -0.156 | -0.94 | 1.01 M |
| MUSA | Murphy USA Inc | 48.688 | 11.11 B | -0.4075 | -0.83 | 445.57 K |
| GMED | Globus Medical Inc | 23.23 | 10.94 B | -0.17 | -0.73 | 394.55 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 6.5212 | 9.77 B | -0.0645 | -0.98 | 1.43 M |
| TIMB | Tim S.A. ADR | 18.6729 | 9.45 B | -0.0942 | -0.5 | 789 K |
| ESI | Element Solutions Inc | 25.7669 | 8.89 B | -0.557 | -2.12 | 983.1 K |
| BIO | Bio-Rad Laboratories | 120.50 | 8.86 B | -0.61 | -0.5 | 25.6 K |
| QGEN | Qiagen N.V. | 21.4006 | 8.72 B | -0.1374 | -0.64 | 928.82 K |
| CAE | Cae Inc | 12.0152 | 8.47 B | -0.109 | -0.9 | 17.9 K |
| EGO | Eldorado Gold Corp | 31.5906 | 8.4 B | -0.346 | -1.08 | 1.25 M |
| IAG | Iamgold Corp | 3.94 | 8.24 B | -0.11 | -2.72 | 8.48 M |
| ESE | Esco Technologies Inc | 32.1293 | 8.18 B | -0.4441 | -1.36 | 133.85 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 84.2911 | 8.14 B | -0.4848 | -0.57 | 24 K |
| BLDR | Builders Firstsource | 7.53 | 7.93 B | -0.14 | -1.83 | 241.68 K |
| TAP-A | Molson Coors Beverage Company | 60.0588 | 7.88 B | -0.7581 | -1.25 | 300 |
| TEX | Terex Corp | 33.5888 | 7.84 B | -0.6665 | -1.95 | 2.26 M |
| JBTM | JBTMarel Corp | 27.7211 | 7.59 B | -0.5765 | -2.04 | 88.94 K |
| OMF | Onemain Holdings Inc | 11.4522 | 7.19 B | -0.1369 | -1.18 | 284.4 K |
| FSS | Federal Signal Corp | 12.7729 | 7.19 B | -0.158 | -1.22 | 185.1 K |
| VIPS | Vipshop Holdings Ltd ADR | 15.9716 | 7.13 B | -0.2572 | -1.58 | 8.14 M |
| SM | Sm Energy Company | 68.7988 | 7.11 B | -0.379 | -0.55 | 819.45 K |
| MSA | Msa Safety Inc | 45.4696 | 6.94 B | -0.231 | -0.51 | 148.4 K |
| UGP | Ultrapar Participacoes S.A. ADR | 8.2506 | 6.75 B | -0.0733 | -0.88 | 391.4 K |
| NPO | Enpro Industries | 63.2265 | 6.63 B | -0.6711 | -1.05 | 133.85 K |
| INGR | Ingredion Inc | 55.6662 | 6.48 B | -0.7033 | -1.25 | 518.21 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USA | Americas Silver Corp | 9.30 | -0.90 | -8.82 | 6.84 K | |
| SKE | Skeena Resources Ltd | 4.80 | -0.40 | -7.69 | 2.67 K | |
| PTM | Platinum Group Metals Ltd | 126.00 | -6.00 | -4.55 | 4.69 K | |
| Y | Yellow Pages Ltd | 13.5583 | -0.5758 | -4.07 | 65.1 K | |
| DPM | Dundee Precious Metals Inc | 3.9273 | -0.1402 | -3.45 | 500.55 K | |
| CRRX | Carerx Corp | 5.9038 | -0.1968 | -3.23 | 2.67 K | |
| PGIC | Premium Global Income Split Corp | 32.0182 | -1.0255 | -3.1 | 363 | |
| OGC | Oceanagold Corp | 8.6687 | -0.2743 | -3.07 | 288.27 K | |
| XTC | Exco Tech | 6.665 | -0.2027 | -2.95 | 45.48 K | |
| PNC-B | Postmedia Network Canada Corp | 300.00 | -9.00 | -2.91 | 2.9 K | |
| IMG | Iamgold Corp | 4.28 | -0.12 | -2.73 | 1.38 M | |
| BB | Blackberry Ltd | 8.57 | -0.24 | -2.72 | 1.44 M | |
| BDT | Bird Construction Inc | 7.487 | -0.1982 | -2.58 | 36.9 K | |
| BU | Burcon Nutrascience Corp | 59.0571 | -1.4888 | -2.46 | 1.06 K | |
| ACX | Act Energy Technologies Ltd | 11.5505 | -0.29 | -2.45 | 11.05 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.6829 | -0.0893 | -2.37 | 1.4 K | |
| CSU | Constellation Software Inc | 209.1285 | -4.8373 | -2.26 | 28.21 K | |
| TCS | Tecsys Inc J | 5.6976 | -0.1315 | -2.26 | 2.6 K | |
| CJT | Cargojet Inc | 17.7658 | -0.3816 | -2.1 | 14.1 K | |
| GBT | Bmtc Group Inc | 11.0514 | -0.2286 | -2.03 | 1 K | |
| CCA | Cogeco Communications Inc | 41.0104 | -0.7917 | -1.89 | 31.86 K | |
| CIU-PC | CU Inc Pref C | 12.3445 | -0.2368 | -1.88 | 7.88 K | |
| WPK | Winpak Ltd | 21.0352 | -0.3952 | -1.84 | 10.63 K | |
| TAL | Petrotal Corp | 38.7108 | -0.7169 | -1.82 | 212 | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | -0.0974 | -1.82 | 103 | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.9173 | -0.1619 | -1.78 | 8.57 K | |
| PSK | Prairiesky Royalty Ltd | 12.8438 | -0.2287 | -1.75 | 275.6 K | |
| OR | Osisko Gold Royalties Ltd | 13.6432 | -0.241 | -1.74 | 271.63 K | |
| ADEN | Adentra Inc | 9.0287 | -0.1552 | -1.69 | 20.8 K | |
| MRE | Martinrea International Inc | 10.2348 | -0.1654 | -1.59 | 244.81 K | |
| CGO | Cogeco Inc Sv | 37.554 | -0.5937 | -1.56 | 4.15 K | |
| DII-B | Dorel Industries Inc | 12.9507 | -0.1967 | -1.5 | 17.62 K | |
| GDL | Goodfellow Inc | 4.3363 | -0.0632 | -1.44 | 1.6 K | |
| EQB | EQB Inc | 24.8388 | -0.3557 | -1.41 | 7.8 K | |
| ADN | Acadian Timber Corp | 6.1064 | -0.0872 | -1.41 | 5.49 K | |
| CIGI | Colliers International Group Inc | 31.5231 | -0.4452 | -1.39 | 19.71 K | |
| DOL | Dollarama Inc | 14.5769 | -0.2042 | -1.38 | 1.07 M | |
| WILD | Wildbrain Ltd | 5.8678 | -0.0767 | -1.29 | 122.7 K | |
| PPTA | Perpetua Resources Corp | 7.70 | -0.10 | -1.28 | 2.87 K | |
| TC | Tucows Inc | 14.81 | -0.19 | -1.27 | 800 | |
| GH | Gamehost Inc | 8.3315 | -0.1068 | -1.27 | 3.5 K | |
| VNP | 5N Plus Inc | 3.97 | -0.05 | -1.24 | 113.7 K | |
| WTE | Westshore Terminals Investment Corp | 18.1313 | -0.227 | -1.24 | 95.9 K | |
| MAL | Magellan Aero | 8.6523 | -0.1077 | -1.23 | 32.31 K | |
| EDV | Endeavour Mining Corp | 6.6465 | -0.082 | -1.22 | 136.16 K | |
| BHC | Bausch Health Companies Inc | 129.59 | -1.53 | -1.17 | 558.55 K | |
| ELD | Eldorado Gold | 34.362 | -0.3955 | -1.14 | 2.5 M | |
| ELF | E-L Financial | 4.461 | -0.05 | -1.11 | 196 | |
| JAG | Jaguar Mining Inc | 8.1618 | -0.0907 | -1.1 | 21.8 K | |
| TIH | Toromont Ind | 21.5811 | -0.2389 | -1.09 | 108.29 K | |
| BOS | Airboss America J | 6.6302 | -0.0717 | -1.07 | 130.98 K | |
| TPX-B | Molson Coors Canada Inc | 58.231 | -0.6181 | -1.05 | 1.44 K | |
| CYB | Cymbria Corp Cl A | 24.00 | -0.25 | -1.03 | 7.65 K | |
| APS | Aptose Biosciences Inc | 89.10 | -0.90 | -1 | 130.25 K | |
| RCI-A | Rogers Communications Inc | 29.7778 | -0.30 | -1 | 361 | |
| HPS-A | Hammond Power Solutions Inc | 6.4784 | -0.064 | -0.98 | 9.72 K | |
| BCE-PH | Bce Inc Pref H | 10.9326 | -0.1058 | -0.96 | 4.1 K | |
| MRU | Metro Inc | 18.2547 | -0.1737 | -0.94 | 482.52 K | |
| BN-PC | Brookfield Corporation | 8.7842 | -0.082 | -0.92 | 4.86 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.5408 | -0.126 | -0.92 | 685.25 K | |
| ELVA | Electrovaya Inc | 5.80 | -0.05 | -0.85 | 3.2 K | |
| BYD | Boyd Group Services Inc | 40.9937 | -0.3477 | -0.84 | 13.2 K | |
| CAE | Cae Inc | 13.0655 | -0.1091 | -0.83 | 479.07 K | |
| ET | Evertz Technologies Ltd | 4.9502 | -0.0406 | -0.81 | 59.4 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.82 | -0.08 | -0.81 | 750 | |
| MPVD | Mountain Province Diamonds Inc | 3.4992 | -0.0281 | -0.8 | 27.74 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 17.4743 | -0.1357 | -0.77 | 87.2 K | |
| PBL | Pollard Banknote Ltd | 3.5664 | -0.0267 | -0.74 | 800 | |
| EMA | Emera Incorporated | 18.9529 | -0.1292 | -0.68 | 139.81 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.4951 | -0.0889 | -0.65 | 277.28 K | |
| NFI | Nfi Group Inc. | 9.101 | -0.0599 | -0.65 | 35.23 K | |
| WSP | WSP Global Inc | 30.472 | -0.1975 | -0.64 | 50.76 K | |
| INC-UN | Income Financial Trust | 3.6097 | -0.0233 | -0.64 | 1.82 K | |
| PBH | Premium Brands Holdings Corp | 15.1013 | -0.0969 | -0.64 | 9.49 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.4087 | -0.0796 | -0.64 | 2.96 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.2865 | -0.0588 | -0.63 | 4.4 K | |
| CAS | Cascades Inc | 4.4806 | -0.0281 | -0.62 | 61.57 K | |
| ALS | Altius Minerals Corp | 11.0124 | -0.0681 | -0.61 | 18.35 K | |
| VCM | Vecima Networks Inc | 5.4101 | -0.0321 | -0.59 | 9.8 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.7099 | -0.0513 | -0.59 | 1.75 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.9471 | -0.0644 | -0.58 | 67.41 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.7306 | -0.0513 | -0.58 | 4.21 K | |
| MFI | Maple Leaf Foods | 11.7345 | -0.0689 | -0.58 | 76.91 K | |
| PZA | Pizza Pizza Royalty Corp | 6.2704 | -0.0367 | -0.58 | 6.7 K | |
| NPI-PA | Northland Power Inc Pref A | 11.9845 | -0.0682 | -0.57 | 1.21 K | |
| NPI | Northland Power Inc | 8.8839 | -0.0501 | -0.56 | 112.62 K | |
| DRM | Dream Unlimited Corp | 23.8234 | -0.131 | -0.55 | 10.35 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.0743 | -0.0646 | -0.53 | 9.62 K | |
| AKT-A | AKITA Drilling Ltd | 12.8932 | -0.0683 | -0.53 | 631 | |
| YGR | Yangarra Resources Ltd | 3.78 | -0.02 | -0.53 | 128 K | |
| TVK | Terravest Capital Inc | 4.0844 | -0.0206 | -0.5 | 20.3 K | |
| AFN | Ag Growth International Inc | 30.7274 | -0.1549 | -0.5 | 13.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 7.76 | 286.21 M | -0.13 | -1.65 | 127.62 K |
| APHD | Verde Bio Holdings Inc | 56.00 | 30.78 M | -2.00 | -3.45 | 20.38 K |
| BRCNF | Burcon NutraScience Corp | 3.25 | 17.13 M | -0.14 | -4.13 | 4.52 K |
| MSPC | Metrospaces Inc | 100.00 | 2.86 M | -50.00 | -33.33 | 1 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 7 |
| MJLB | Ultrack Systems Inc | 27.00 | 424.93 K | -3.00 | -10 | 56 |
| ERFB | ERF Wireless Inc | 1950.00 | 84.13 K | -50.00 | -2.5 | 35.01 K |
| WDBG | Woodbrook Group Holdings Inc | 12.6126 | 70.27 K | -3.6036 | -22.22 | 419 |
| SPRN | Supernova Energy Inc | 6.40 | 66.36 K | -0.40 | -5.88 | 145 |
| ASHI | Vapor Hub International Inc. | 55.50 | 60.28 K | -2.50 | -4.31 | 1.68 K |
| CBRI | CMTSU Liquidation Inc | 4.65 | 8.16 K | -0.08 | -1.69 | 137.7 K |
| CGIP | Celadon Group Inc | 21.9782 | 5.66 K | -0.1372 | -0.62 | 42.32 K |
| EVKG | Ever-Glory International Group Inc. | 5.17 | 2.92 K | -0.13 | -2.45 | 3 K |
| SIMPQ | Simply Inc | 472.50 | 1.55 K | -10.00 | -2.07 | 1.49 K |
| PEHD | Perigee Holdings Inc. | 49.20 | 130 | -2.00 | -3.91 | 3 |
| PPJE | PPJ Healthcare Enterprises Inc | 4.00 | -1.00 | -20 | 1.6 K | |
| TBEV | High Performance Beverages Company | 9.50 | -1.00 | -9.52 | 4.67 K | |
| HMNY | Helios and Matheson Analytics Inc | 975.00 | -72.50 | -6.92 | 26 | |
| TREVQ | Trevali Mining Corporation | 8.80 | -0.375 | -4.09 | 790 | |
| VRCI | Verde Science Inc | 13.30 | -0.42 | -3.06 | 60.7 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 33.00 | 84.47 M | -0.75 | -2.22 | 200 |
| STMP | Stamper Oil & Gas Corp | 69.8061 | -17.4515 | -20 | 23 | |
| CTN | Centurion Minerals Ltd | 43.1999 | -9.60 | -18.18 | 171 | |
| WEB | Westbridge Energy Corporation | 6.7885 | -1.3577 | -16.67 | 145 | |
| SCOT | Scottie Resources Corp | 9.00 | -1.80 | -16.67 | 333 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 46 | |
| GBU | Gabriel Resources Ltd | 10.50 | -1.00 | -8.7 | 167.08 K | |
| AAZ | Azincourt Energy Corp | 3.4865 | -0.317 | -8.33 | 2.65 K | |
| PURO | Platauro Metals Corp. | 18.3639 | -1.6695 | -8.33 | 276 | |
| MEX | Mexican Gold Mining Corp | 11.00 | -1.00 | -8.33 | 460 | |
| BKM | Pacific Booker Minerals Inc | 5.00 | -0.44 | -8.09 | 5.55 K | |
| AGX | Silver X Mining Corp | 4.80 | -0.40 | -7.69 | 2.38 K | |
| RX | BioSyent Inc | 6.9791 | -0.5152 | -6.87 | 102.6 K | |
| ZKL-H | China Keli Electric Company Ltd | 15.00 | -1.00 | -6.25 | 40 | |
| OGW | Ongwe Minerals Inc. | 15.04 | -0.96 | -6 | 5.97 K | |
| CTA | Centaurus Energy Inc | 255.00 | -15.00 | -5.56 | 4.21 K | |
| LTV | Leonovus Inc | 11.40 | -0.60 | -5 | 817 | |
| SGN | Scorpio Gold Corporation | 4.14 | -0.18 | -4.17 | 494 | |
| SRC | Stakeholder Gold Corp | 16.00 | -0.40 | -2.44 | 1.52 K | |
| ANDC | Andina Copper Corporation | 26.25 | -0.625 | -2.33 | 260 | |
| TIE | Coloured Ties Capital Inc. | 5.50 | -0.1294 | -2.3 | 14.85 K | |
| SLG | PetroTal Corp | 7.1734 | -0.1329 | -1.82 | 21.2 K | |
| NCP | Nickel Creek Platinum Corp. | 63.00 | -1.00 | -1.56 | 2.07 K | |
| FP | FP Newspapers Inc | 3.4834 | -0.0505 | -1.43 | 3.86 K | |
| CWV | Crown Point Energy Inc | 4.2721 | -0.061 | -1.41 | 2.61 K | |
| RET-A | Reitmans (Canada) Limited | 4.8346 | -0.0403 | -0.83 | 106.24 K |