Loser Volumes for 20 August 2014 from 00:00:00 until 23:59:59
Loser Volumes for 20 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 43.5418 | 31.12 B | -0.4352 | -0.99 | 687.5 K |
| GSAT | Globalstar | 60.30 | 10.18 B | -1.80 | -2.9 | 170.08 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.7741 | 4.37 B | -0.2053 | -1.58 | 20.98 K |
| SEB | Seaboard Corporation | 2877.3594 | 4.36 B | -43.0627 | -1.47 | 100 |
| PRK | Park National Corp | 49.3408 | 3.75 B | -0.3668 | -0.74 | 24.2 K |
| TMP | Tompkinstrustco | 31.5404 | 1.46 B | -0.3005 | -0.94 | 21.1 K |
| RLGT | Radiant Logistics | 3.02 | 410.71 M | -0.05 | -1.63 | 32.27 K |
| GORO | Gold Resource Corp | 4.7016 | 325.4 M | -0.1442 | -2.98 | 441.29 K |
| REI | Ring Energy Inc | 17.59 | 286.85 M | -0.16 | -0.9 | 49.3 K |
| ELLO | Ellomay Capital Ltd | 8.3687 | 275.53 M | -0.0973 | -1.15 | 9.28 K |
| FRD | Friedman Industries Inc | 7.3933 | 264.33 M | -0.1151 | -1.53 | 21.1 K |
| CMT | Core Molding Technologies Inc | 13.9957 | 207.23 M | -0.1582 | -1.12 | 8 K |
| NEN | New England Realty Associates | 34.945 | 198.7 M | -0.6043 | -1.7 | 2.7 K |
| PLX | Protalix Biotherapeutics | 24.50 | 187.73 M | -2.00 | -7.55 | 97.07 K |
| ESP | Espey Mfg. & Electronics | 16.0028 | 174.18 M | -0.3307 | -2.02 | 3.8 K |
| ARMP | Armata Pharmaceuticals Inc | 1820.00 | 173.64 M | -140.00 | -7.14 | 8 |
| SIF | Sifco Industries | 27.4587 | 166.67 M | -0.1889 | -0.68 | 1.2 K |
| INTT | Intest Corp | 4.63 | 160.2 M | -0.03 | -0.64 | 11.6 K |
| PLG | Platinum Group Metals Ltd | 112.00 | 157.26 M | -2.00 | -1.75 | 875 |
| EPM | Evolution Petroleum Corp | 5.0339 | 130.75 M | -0.045 | -0.89 | 197.5 K |
| USBC | USBC, Inc. | 420.00 | 123.14 M | -60.00 | -12.5 | 10 |
| WYY | Widepoint Corp | 15.60 | 99.56 M | -0.20 | -1.27 | 19.41 K |
| BDL | Flanigan's Enterprises | 13.4784 | 73.25 M | -0.20 | -1.46 | 300 |
| FSP | Franklin Street Properties | 6.5969 | 50.09 M | -0.043 | -0.65 | 281.3 K |
| NNVC | Nanoviricides Inc | 81.20 | 37 M | -0.80 | -0.98 | 13.13 K |
| BCHT | Birchtech Corp. | 5.00 | 36.83 M | -0.30 | -5.66 | 4.78 K |
| SDEV | Stablecoin Development Corporation | 81986.7578 | 31.18 M | -44536.0156 | -35.2 | 21 |
| ATNM | Actinium Pharmaceuticals Inc | 184.4998 | 27.19 M | -8.40 | -4.35 | 1.18 K |
| BESS | Bimergen Energy Corporation | 42.00 | 21.36 M | -14.00 | -25 | 1 |
| CVM | Cel-Sci Corp | 817.50 | 20.97 M | -22.50 | -2.68 | 227 |
| REED | Reed's, Inc. | 1743.3551 | 10.67 M | -63.3947 | -3.51 | 373 |
| UUU | Universal Security Instruments | 3.2755 | 9.55 M | -0.0673 | -2.01 | 7 K |
| AMBO | Ambow Education Holding Ltd ADR | 27.00 | 7 M | -3.00 | -10 | 102 |
| DSS | Document Security Systems | 2424.4082 | 5.47 M | -89.1179 | -3.55 | 31 |
| ITP | IT Tech Packaging Inc | 20.00 | 2.92 M | -0.40 | -1.96 | 3.35 K |
| OGEN | Oragenics Inc | 29880.00 | 2.24 M | -720.00 | -2.35 | 1 |
| LODE | Comstock Mining Inc | 395.00 | -2.50 | -0.63 | 108 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1273.70 | -19.7001 | -1.52 | 264 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 37.9449 | 2.92 T | -0.3208 | -0.84 | 24.77 M |
| META | Meta Platforms Inc | 74.2275 | 1.51 T | -0.4763 | -0.64 | 22.92 M |
| ASML | ASML Holding N.V. ADR | 82.885 | 610.1 B | -0.5738 | -0.69 | 471.48 K |
| AMAT | Applied Materials | 18.9877 | 378.29 B | -0.13 | -0.68 | 9.82 M |
| ISRG | Intuitive Surg Inc | 51.9444 | 128.14 B | -0.63 | -1.2 | 2.08 M |
| VRTX | Vertex Pharmaceutic | 91.30 | 124.46 B | -0.62 | -0.67 | 1.07 M |
| FTNT | Fortinet Inc | 5.052 | 109.88 B | -0.055 | -1.08 | 5.46 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.2756 | 109.01 B | -0.3247 | -0.94 | 1.67 M |
| ADBE | Adobe Systems Inc | 71.02 | 99.05 B | -1.03 | -1.43 | 3.4 M |
| MNST | Monster Beverage Cp | 14.7483 | 95.59 B | -0.0917 | -0.62 | 11.93 M |
| CDNS | Cadence Design Systems, Inc. | 17.24 | 95.08 B | -0.15 | -0.86 | 2.26 M |
| MELI | MercadoLibre Inc | 111.8177 | 94.41 B | -0.7404 | -0.66 | 336.2 K |
| NTES | Netease Inc ADR | 14.3452 | 81.6 B | -0.0781 | -0.54 | 952.5 K |
| EBAY | Ebay Inc | 19.9347 | 52.14 B | -0.1308 | -0.65 | 17.85 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.8811 | 49.35 B | -0.2936 | -1.32 | 1.47 M |
| COHR | Coherent Inc | 14.16 | 47.6 B | -0.19 | -1.32 | 115.5 K |
| IDXX | Idexx Laboratories | 62.42 | 44.93 B | -1.97 | -3.06 | 2.21 M |
| AXON | Axon Enterprise Inc | 15.46 | 44.14 B | -0.65 | -4.03 | 3.03 M |
| NBIS | Nebius Group N.V. | 30.165 | 43.08 B | -0.555 | -1.81 | 2 M |
| PAYX | Paychex Inc | 29.3793 | 42.59 B | -0.2246 | -0.76 | 1.5 M |
| ALNY | Alnylam Pharmaceuticals | 67.33 | 38.51 B | -0.72 | -1.06 | 487.6 K |
| ESLT | Elbit Systems Ltd | 50.2875 | 38.34 B | -0.7288 | -1.43 | 25.1 K |
| VOD | Vodafone Grp Plc ADR | 15.7709 | 37.74 B | -0.0851 | -0.54 | 2.53 M |
| MSTR | Strategy | 13.733 | 34.14 B | -0.135 | -0.97 | 448.9 K |
| ERIC | Ericsson ADR | 8.8977 | 33.08 B | -0.0571 | -0.64 | 1.5 M |
| CASY | Casey's General Stor | 64.7804 | 31.76 B | -0.5312 | -0.81 | 131.68 K |
| RYAAY | Ryanair Hlds Plc ADR | 19.5769 | 31.11 B | -0.1278 | -0.65 | 679.58 K |
| BIIB | Biogen Inc | 342.58 | 30.36 B | -3.26 | -0.94 | 700.1 K |
| DXCM | Dexcom | 11.035 | 28.88 B | -0.195 | -1.74 | 1.71 M |
| JBHT | J B Hunt Transport | 68.2981 | 26.18 B | -0.6815 | -0.99 | 525.98 K |
| INCY | Incyte Corp | 51.66 | 25.96 B | -0.46 | -0.88 | 580.85 K |
| TSEM | Tower Semiconductor | 10.43 | 24.15 B | -0.18 | -1.7 | 247.2 K |
| INSM | Insmed Inc | 13.45 | 22.57 B | -0.28 | -2.04 | 709.16 K |
| EXPD | Expeditors Intl | 35.5518 | 22.42 B | -0.2673 | -0.75 | 1.32 M |
| SSNC | SS&C Technologies | 20.1396 | 18.76 B | -0.1426 | -0.7 | 219.6 K |
| NBIX | Neurocrine Bioscienc | 15.28 | 18.38 B | -0.305 | -1.96 | 548.77 K |
| STRL | Sterling Constructio | 8.87 | 16.51 B | -0.17 | -1.88 | 81.81 K |
| LOGI | Logitech Int S.A. | 10.8986 | 16.03 B | -0.1164 | -1.06 | 131.2 K |
| VNOM | Viper Energy LP | 16.1572 | 15.09 B | -0.4241 | -2.56 | 21.49 K |
| ICLR | Icon Plc | 52.68 | 13.8 B | -0.32 | -0.6 | 292.91 K |
| TXRH | Texas Roadhouse Inc | 22.1358 | 13.46 B | -0.1973 | -0.88 | 294.45 K |
| HTHT | Huazhu Group Ltd ADR | 5.6506 | 13.18 B | -0.3787 | -6.28 | 1.16 M |
| GLPI | Gaming & Leisure | 15.5232 | 12.99 B | -0.1475 | -0.94 | 914.1 K |
| COKE | Coca Cola Bot Cons | 6.935 | 12.98 B | -0.0608 | -0.87 | 151.38 K |
| NVMI | Nova Ltd | 10.83 | 12.8 B | -0.09 | -0.82 | 55.94 K |
| ERIE | Erie Indemnity Company | 58.0063 | 12.68 B | -0.3265 | -0.56 | 22.5 K |
| MDGL | Madrigal Pharmaceuticals Inc | 139.30 | 12.42 B | -1.75 | -1.24 | 27.83 K |
| ARWR | Arrowhead Pharma | 13.655 | 12.08 B | -0.565 | -3.97 | 3.29 M |
| DPZ | Domino's Pizza Inc Common Stock | 65.3494 | 11.66 B | -0.4289 | -0.65 | 261.4 K |
| PODD | Insulet Corp | 34.85 | 11.6 B | -1.17 | -3.25 | 329.25 K |
| FIVE | Five Below Inc | 38.94 | 11.5 B | -0.35 | -0.89 | 456.26 K |
| TTMI | TTM Technologies | 7.43 | 11.29 B | -0.15 | -1.98 | 241.71 K |
| TECH | Bio-Techne Cp | 21.8618 | 11.28 B | -0.1994 | -0.9 | 346.32 K |
| UMBF | Ump Financial Corp | 46.4465 | 10.94 B | -0.2781 | -0.6 | 58.2 K |
| SAIA | Saia Inc | 48.15 | 10.91 B | -0.93 | -1.89 | 115.05 K |
| WTFC | Wintrust Financial Corp | 38.4167 | 10.86 B | -0.467 | -1.2 | 285.31 K |
| IESC | Ies Holdings | 7.17 | 10.83 B | -0.07 | -0.97 | 11.65 K |
| CYTK | Cytokinetics | 4.40 | 10.79 B | -0.06 | -1.35 | 172.5 K |
| SSB | South State Cp | 44.7325 | 10.41 B | -0.5848 | -1.29 | 35.3 K |
| ONB | Old National Bncp | 8.9842 | 10.39 B | -0.1029 | -1.13 | 715.1 K |
| MANH | Manhattan Assoc | 29.96 | 9.95 B | -0.62 | -2.03 | 409.26 K |
| HALO | Halozyme Therapeutic | 9.75 | 9.9 B | -0.27 | -2.69 | 828.77 K |
| BRKR | Bruker Corp | 19.4151 | 9.58 B | -0.1438 | -0.74 | 543.3 K |
| SANM | Sanmina Corp | 23.76 | 9.24 B | -0.24 | -1 | 478.66 K |
| IONS | Ionis Pharmaceuticals | 35.28 | 9.14 B | -0.43 | -1.2 | 923.9 K |
| KTOS | Kratos Defns | 7.64 | 9.12 B | -0.15 | -1.93 | 243.83 K |
| FCFS | First Cash Fin Svcs | 50.5155 | 9.06 B | -0.7846 | -1.53 | 117.59 K |
| COLB | Columbia Banking Sys | 13.2974 | 9.05 B | -0.0677 | -0.51 | 179.9 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 47.7991 | 9.03 B | -0.2452 | -0.51 | 3.84 M |
| VICR | Vicor Cp | 7.70 | 8.75 B | -0.16 | -2.04 | 26.8 K |
| GGAL | Grupo Fin Galicia ADR | 9.2964 | 8.34 B | -0.4113 | -4.24 | 785.7 K |
| RGEN | Repligen Cp | 19.92 | 8.2 B | -0.45 | -2.21 | 237.1 K |
| AAON | Aaon Inc | 11.5125 | 7.68 B | -0.2778 | -2.36 | 95.49 K |
| PCTY | Paylocity Hld Corp | 24.44 | 7.43 B | -0.92 | -3.63 | 268.68 K |
| POWL | Powell Inds Inc | 38.7329 | 7.32 B | -0.4427 | -1.13 | 32.41 K |
| FORM | Formfactor Inc | 7.22 | 6.88 B | -0.07 | -0.96 | 104.06 K |
| PLXS | Plexus Cp | 40.41 | 6.69 B | -0.24 | -0.59 | 145.59 K |
| GBCI | Glacier Bancorp Inc | 18.2007 | 6.44 B | -0.1159 | -0.63 | 241.5 K |
| HOMB | Home Bancshares Inc | 11.2634 | 6.34 B | -0.0985 | -0.87 | 185.2 K |
| PTCT | Ptc Therapeutics | 31.01 | 6.25 B | -1.56 | -4.79 | 178.98 K |
| AUB | Atlantic Union Bancshares Corp | 16.5852 | 6.17 B | -0.1179 | -0.71 | 49.48 K |
| RUSHA | Rush Entpr Cl A | 14.3587 | 6.13 B | -0.223 | -1.53 | 278.83 K |
| MIDD | Middleby Corp | 87.59 | 6.11 B | -0.54 | -0.61 | 168.33 K |
| ACIW | Aci Worldwide Inc | 19.07 | 6.1 B | -0.11 | -0.57 | 450.75 K |
| RUSHB | Rush Entpr Cl B | 12.6741 | 6 B | -0.1034 | -0.81 | 4.39 K |
| AMRX | Amneal Pharmaceuticals Inc | 24.30 | 5.98 B | -0.18 | -0.74 | 423.02 K |
| MRCY | Mercury Sys Inc | 10.3428 | 5.97 B | -0.1924 | -1.83 | 162.1 K |
| LGND | Ligand Pharm | 33.7929 | 5.94 B | -0.7049 | -2.04 | 745.55 K |
| ABCB | Ameris Bancorp | 19.4061 | 5.92 B | -0.3298 | -1.67 | 41.4 K |
| SNEX | Stonex Group Inc | 5.7126 | 5.88 B | -0.0681 | -1.18 | 127.91 K |
| DOX | Amdocs Ltd Ord | 36.6712 | 5.83 B | -0.273 | -0.74 | 435.8 K |
| CWST | Casella Waste Sys | 4.83 | 5.79 B | -0.08 | -1.63 | 80.23 K |
| BGC | Bgc Partners Cl A | 3.1292 | 5.73 B | -0.0372 | -1.17 | 2.04 M |
| SIGI | Selective Ins Group | 20.0423 | 5.65 B | -0.3444 | -1.69 | 125.96 K |
| VSEC | V S E Cp | 28.3087 | 5.59 B | -0.6953 | -2.4 | 10.63 K |
| ORKA | Oruka Therapeutics Inc | 1105.9349 | 5.46 B | -8.1317 | -0.73 | 61 |
| BCPC | Balchem Cp | 49.575 | 5.33 B | -0.7869 | -1.56 | 107.45 K |
| MYRG | MYR Group Inc | 23.47 | 5.31 B | -0.13 | -0.55 | 79.4 K |
| OMAB | Grupo Aeroportuario ADR | 19.2354 | 5.23 B | -0.3168 | -1.62 | 26.11 K |
| TFSL | Tfs Financial Corp | 6.8611 | 5.18 B | -0.0456 | -0.66 | 209.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7246 | 252.94 B | -0.0391 | -1.04 | 611.9 K |
| TM | Toyota Motor Corp Ltd | 87.19 | 242.81 B | -0.942 | -1.07 | 320.28 K |
| SHEL | Royal Dutch Shell Plc ADR | 80.10 | 238.95 B | -0.77 | -0.95 | 1.28 M |
| SAP | SAP Ag ADR | 64.0776 | 211.23 B | -0.4554 | -0.71 | 1.04 M |
| ABT | Abbott Laboratories | 33.6171 | 186.84 B | -0.3191 | -0.94 | 4.95 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 88.1505 | 160.93 B | -0.6149 | -0.69 | 816.1 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.232 | 147.2 B | -0.0318 | -0.51 | 639.9 K |
| UL | Unilever Plc ADR | 34.1816 | 144.8 B | -0.2039 | -0.59 | 839.43 K |
| BTI | British American Tobacco Industries ADR | 27.9977 | 134.58 B | -0.2172 | -0.77 | 238 K |
| BMY | Bristol-Myers Squibb Company | 33.9252 | 129.88 B | -0.1763 | -0.52 | 3.57 M |
| MO | Altria Group | 22.3303 | 125.25 B | -0.1262 | -0.56 | 4.54 M |
| ING | ING Groep N.V. ADR | 7.34 | 95.39 B | -0.0657 | -0.89 | 1.22 M |
| AEM | Agnico-Eagle Mines Ltd | 31.8331 | 71.86 B | -0.2864 | -0.89 | 1.22 M |
| CRH | CRH Plc ADR | 17.2474 | 69.09 B | -0.5908 | -3.31 | 724.2 K |
| TEL | TE Connectivity Ltd | 50.8821 | 62.55 B | -0.3755 | -0.73 | 1.78 M |
| MPLX | Mplx LP | 23.8108 | 60.07 B | -0.6279 | -2.57 | 64.5 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.6716 | 55.36 B | -0.0948 | -0.74 | 34.7 K |
| MT | Arcelormittal ADR | 28.8373 | 50.92 B | -0.1634 | -0.56 | 1.36 M |
| HEI | Heico Corp | 25.9341 | 50.76 B | -0.4983 | -1.89 | 238.28 K |
| DEO | Diageo Plc ADR | 86.7256 | 49.42 B | -0.6654 | -0.76 | 340.2 K |
| DVN | Devon Energy Corp | 49.6456 | 49.2 B | -0.2891 | -0.58 | 2.64 M |
| IX | Orix Corp ADR | 4.0429 | 43 B | -0.0885 | -2.14 | 40.5 K |
| WAT | Waters Corp | 103.32 | 37.69 B | -1.03 | -0.99 | 354.18 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 31.3036 | 32.87 B | -0.4869 | -1.53 | 22.5 K |
| VEEV | Veeva Systems Inc | 21.92 | 32.68 B | -0.21 | -0.95 | 665.65 K |
| EME | Emcor Group | 39.995 | 31.43 B | -0.2944 | -0.73 | 310.6 K |
| FICO | Fair Isaac and Company | 55.5274 | 30.99 B | -0.399 | -0.71 | 376.73 K |
| TDY | Teledyne Technologies Inc | 95.50 | 30.1 B | -0.54 | -0.56 | 176.9 K |
| NMR | Nomura Holdings Inc ADR | 4.0682 | 28.09 B | -0.0263 | -0.64 | 382.2 K |
| HPQ | HP Inc | 10.885 | 25.87 B | -0.1116 | -1.01 | 41.31 M |
| P | Everpure, Inc. | 27.35 | 24.26 B | -0.47 | -1.69 | 4.76 M |
| XPO | Xpo Logistics Inc | 10.5634 | 24.04 B | -0.0795 | -0.75 | 584.24 K |
| IP | International Paper Company | 36.3284 | 23.35 B | -0.3937 | -1.07 | 3.26 M |
| BURL | Burlington Stores Inc | 34.06 | 23.29 B | -0.72 | -2.07 | 369.3 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 72.8511 | 22.84 B | -0.5764 | -0.78 | 98.4 K |
| BG | Bunge Ltd | 59.5292 | 22.77 B | -0.4413 | -0.74 | 878.9 K |
| PKG | Packaging Corp of America | 46.4999 | 22.56 B | -0.2973 | -0.64 | 1.04 M |
| CIB | Bancolombia S.A. ADR | 28.2619 | 21.13 B | -0.2795 | -0.98 | 336.7 K |
| BEP | Brookfield Renewable | 7.8607 | 20.58 B | -0.0456 | -0.58 | 56.02 K |
| IFF | International Flavors & Fragrances | 76.4939 | 20.23 B | -0.546 | -0.71 | 354.3 K |
| SNX | Synnex Corp | 29.035 | 19.93 B | -0.8479 | -2.84 | 227.39 K |
| YPF | Ypf Sociedad Anonima ADR | 31.0187 | 19.54 B | -0.7706 | -2.42 | 1.77 M |
| RBC | Regal-Beloit Corp | 57.089 | 18.23 B | -0.4233 | -0.74 | 47.5 K |
| BALL | Ball Corporation | 28.0674 | 17.81 B | -0.3684 | -1.3 | 1.42 M |
| SGI | Somnigroup International Inc. | 14.0484 | 15.17 B | -0.091 | -0.64 | 1.98 M |
| KEP | Korea Electric Power Corp ADR | 16.0494 | 14.94 B | -0.5242 | -3.16 | 194.1 K |
| TYL | Tyler Technologies | 90.34 | 13.71 B | -1.19 | -1.3 | 89.92 K |
| BF-A | Brown-Forman Corporation | 28.1024 | 13.44 B | -0.2041 | -0.72 | 7.84 K |
| FMS | Fresenius Medical Care Corp ADR | 28.1876 | 13.29 B | -0.1712 | -0.6 | 50.6 K |
| EVR | Evercore Partners Inc | 38.8254 | 13.17 B | -1.0711 | -2.68 | 693.9 K |
| SJM | J.M. Smucker Company | 72.7875 | 13.12 B | -0.7319 | -1 | 795.4 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 42.966 | 12.94 B | -0.5885 | -1.35 | 36.6 K |
| AVY | Avery Dennison Corp | 38.8754 | 12.94 B | -0.247 | -0.63 | 470.39 K |
| RVTY | RVTY | 43.7408 | 12.44 B | -0.436 | -0.99 | 696.3 K |
| DPZ | Domino's Pizza Inc | 65.3494 | 12.2 B | -0.4289 | -0.65 | 261.4 K |
| DY | Dycom Industries | 29.33 | 12.07 B | -0.18 | -0.61 | 236 K |
| SKM | Sk Telecom Corp ADR | 18.6703 | 11.8 B | -0.2225 | -1.18 | 619.32 K |
| WTS | Watts Water Technologies | 54.8197 | 11.57 B | -0.2872 | -0.52 | 142.9 K |
| OC | Owens Corning Inc | 29.5811 | 11.53 B | -0.273 | -0.91 | 1.2 M |
| GNRC | Generac Holdings Inc | 46.10 | 11.51 B | -0.81 | -1.73 | 718.97 K |
| EHC | Encompass Health Corp | 26.0754 | 11.51 B | -0.2625 | -1 | 333.73 K |
| KNX | Knight-Swift Transporation Inc | 21.7566 | 11.4 B | -0.3234 | -1.46 | 425.2 K |
| PSO | Pearson Plc ADR | 12.7194 | 10.47 B | -0.109 | -0.85 | 122.5 K |
| PRI | Primerica Inc | 42.1707 | 10.03 B | -0.3455 | -0.81 | 139.5 K |
| HL | Hecla Mining Company | 3.1231 | 9.76 B | -0.019 | -0.6 | 1.88 M |
| GIL | Gildan Activewear | 24.2775 | 9.58 B | -0.1471 | -0.6 | 321.8 K |
| ACM | Aecom Technology Corp | 35.4622 | 9.57 B | -0.2779 | -0.78 | 2.13 M |
| VMI | Valmont Industries | 126.5051 | 9.33 B | -1.0612 | -0.83 | 411.54 K |
| TTC | Toro Company | 25.9089 | 9.08 B | -0.2453 | -0.94 | 838.6 K |
| ESI | Element Solutions Inc | 24.0034 | 8.89 B | -0.3805 | -1.56 | 106.9 K |
| BIO | Bio-Rad Laboratories | 120.00 | 8.86 B | -0.79 | -0.65 | 186.2 K |
| ATR | Aptargroup | 54.1572 | 8.8 B | -0.3228 | -0.59 | 220.6 K |
| QGEN | Qiagen N.V. | 22.0048 | 8.72 B | -0.1373 | -0.62 | 235.75 K |
| RHP | Ryman Hospitality Properties REIT | 31.3089 | 8.58 B | -0.2625 | -0.83 | 502.1 K |
| PRMB | Primo Brands Corporation | 6.0573 | 8.54 B | -0.0321 | -0.53 | 734.4 K |
| LAD | Lithia Motors | 80.3231 | 8.17 B | -0.5543 | -0.69 | 256.56 K |
| SSD | Simpson Manufacturing Company | 27.9718 | 8.16 B | -0.5205 | -1.83 | 140.31 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 82.8884 | 8.14 B | -0.8274 | -0.99 | 28.4 K |
| FAF | First American Corp | 19.1985 | 8.07 B | -0.2735 | -1.4 | 540.8 K |
| TAP | Molson Coors Brewing Company | 55.9985 | 7.97 B | -0.3899 | -0.69 | 677.42 K |
| CMC | Commercial Metals Company | 13.6039 | 7.81 B | -0.2266 | -1.64 | 625.8 K |
| JBTM | JBTMarel Corp | 27.1256 | 7.59 B | -0.1702 | -0.62 | 49.49 K |
| PAYC | Paycom Software Inc | 15.6948 | 7.54 B | -0.418 | -2.59 | 105.35 K |
| MLI | Mueller Industries | 11.5104 | 7.35 B | -0.059 | -0.51 | 201.59 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.5252 | 7.26 B | -0.0608 | -0.52 | 3.77 K |
| OMF | Onemain Holdings Inc | 14.9153 | 7.19 B | -0.0958 | -0.64 | 239 K |
| FSS | Federal Signal Corp | 13.1069 | 7.19 B | -0.22 | -1.65 | 235.1 K |
| MSA | Msa Safety Inc | 46.0423 | 6.94 B | -0.3152 | -0.68 | 39.9 K |
| BYD | Boyd Gaming Corp | 9.8561 | 6.78 B | -0.1587 | -1.58 | 700.7 K |
| MTG | Mgic Investment Corp | 6.9795 | 6.47 B | -0.1277 | -1.8 | 3.86 M |
| CMS-PB | Consumers Energy Company | 57.6363 | 6.3 B | -0.5721 | -0.98 | 208 |
| MATX | Matson Inc | 21.9194 | 6.15 B | -0.1786 | -0.81 | 187.9 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.1618 | 5.86 B | -0.1199 | -1.17 | 225.9 K |
| BMA | Banco Macro S.A. ADR | 22.7285 | 5.81 B | -0.5775 | -2.48 | 226 K |
| MTDR | Matador Resources Company | 23.9856 | 5.73 B | -0.1477 | -0.61 | 413 K |
| AX | Axos Financial Inc | 19.5025 | 5.64 B | -0.2925 | -1.48 | 538.98 K |
| AIR | AAR Corp | 25.5961 | 5.6 B | -0.4828 | -1.85 | 130.7 K |
| MTN | Vail Resorts | 54.5697 | 5.6 B | -0.6825 | -1.24 | 76.13 K |
| RITM | Rithm Capital Corp | 5.2376 | 5.46 B | -0.0334 | -0.63 | 492 K |
| UNF | Unifirst Corp | 94.4433 | 5.43 B | -1.0365 | -1.09 | 34.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 45.00 | -9.00 | -16.67 | 630 | |
| ACB | Aurora Cannabis Inc | 60.00 | -4.80 | -7.41 | 1.08 K | |
| CDR | Condor Energies Inc | 3.50 | -0.25 | -6.67 | 8.6 K | |
| TAL | Petrotal Corp | 30.1084 | -2.1506 | -6.67 | 410 | |
| III | Imperial Metals Corp | 9.07 | -0.48 | -5.03 | 385.15 K | |
| PBL | Pollard Banknote Ltd | 4.1931 | -0.1878 | -4.29 | 9.64 K | |
| GSY | Goeasy Ltd | 16.9734 | -0.6887 | -3.9 | 71.28 K | |
| BU | Burcon Nutrascience Corp | 62.0347 | -2.316 | -3.6 | 272 | |
| TXG | Torex Gold Resources Inc | 16.5288 | -0.5974 | -3.49 | 4.34 M | |
| DCM | Data Communications Mgmt Corp | 51.4734 | -1.6877 | -3.17 | 184 | |
| LGO | Largo Resources Ltd | 31.00 | -1.00 | -3.13 | 2.66 K | |
| PNP | Pinetree Capital Ltd | 70.00 | -2.00 | -2.78 | 1.24 K | |
| BDT | Bird Construction Inc | 8.2907 | -0.2334 | -2.74 | 155 K | |
| PPTA | Perpetua Resources Corp | 7.40 | -0.20 | -2.63 | 7.45 K | |
| IFA | Ifabric Corp | 3.61 | -0.09 | -2.43 | 21.4 K | |
| KLS | Kelso Technologies Inc | 6.4409 | -0.1588 | -2.41 | 14.9 K | |
| BLX | Boralex Inc | 8.4149 | -0.2028 | -2.35 | 33.93 K | |
| HLF | High Liner | 13.9462 | -0.3288 | -2.3 | 17.8 K | |
| BYL | Baylin Technologies Inc | 3.47 | -0.08 | -2.25 | 40.6 K | |
| CXI | Currency Exchange International Corp | 13.31 | -0.29 | -2.13 | 3.9 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.1383 | -0.0721 | -1.71 | 217.86 K | |
| ALA | AltaGas Ltd | 28.4119 | -0.4918 | -1.7 | 2.4 M | |
| MPCT-UN | Dream Impact Trust | 22.5784 | -0.3899 | -1.7 | 19.95 K | |
| CSW-B | Corby Spirit and Wine Limited | 10.1906 | -0.1728 | -1.67 | 4.6 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.2665 | -0.0699 | -1.61 | 17.45 K | |
| CSE-PA | Capstone Infrastructure Corp | 8.1959 | -0.1322 | -1.59 | 2.9 K | |
| WEED | Canopy Growth Corp | 26.00 | -0.40 | -1.52 | 5.55 K | |
| EFX | Enerflex Ltd | 16.3583 | -0.2384 | -1.44 | 254.9 K | |
| CSU | Constellation Software Inc | 228.9292 | -3.3155 | -1.43 | 33.34 K | |
| MRU | Metro Inc | 19.5286 | -0.2565 | -1.3 | 588.48 K | |
| BBD-A | Bombardier Inc | 96.25 | -1.25 | -1.28 | 20.88 K | |
| FLNT | Flint Corp | 31.60 | -0.40 | -1.25 | 378 | |
| L | Loblaw CO | 8.2181 | -0.095 | -1.14 | 1.88 M | |
| ATD | Alimentation Couche-Tard Inc. | 14.5109 | -0.1656 | -1.13 | 6.6 K | |
| KXS | Kinaxis Inc | 16.81 | -0.19 | -1.12 | 6.6 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.2162 | -0.0351 | -1.08 | 411.73 K | |
| ADW-A | Andrew Peller Limited | 3.3294 | -0.0345 | -1.03 | 3.32 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 13.0168 | -0.1276 | -0.97 | 6.66 K | |
| ALS | Altius Minerals Corp | 12.4385 | -0.1196 | -0.95 | 12.11 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 12.8402 | -0.1225 | -0.95 | 167 | |
| CSW-A | Corby Spirit and Wine Limited | 10.9496 | -0.1038 | -0.94 | 12.24 K | |
| BLDP | Ballard Power Systems Inc | 4.24 | -0.04 | -0.93 | 254.61 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.5406 | -0.0977 | -0.92 | 4.15 K | |
| WN | George Weston Limited | 23.2811 | -0.2148 | -0.91 | 659.19 K | |
| TWC | Twc Enterprises Ltd | 9.839 | -0.0863 | -0.87 | 1.01 K | |
| ALC | Algoma Central | 7.7331 | -0.0673 | -0.86 | 3.8 K | |
| CFW | Calfrac Well Services Ltd | 1001.00 | -8.50 | -0.84 | 3.47 K | |
| TCL-A | Transcontinental Inc | 7.7588 | -0.0651 | -0.83 | 100.52 K | |
| OLY | Olympia Financial Group Inc | 15.8827 | -0.1323 | -0.83 | 700 | |
| PTM | Platinum Group Metals Ltd | 123.00 | -1.00 | -0.81 | 1.17 K | |
| PBH | Premium Brands Holdings Corp | 16.5844 | -0.1335 | -0.8 | 8.5 K | |
| EQB | EQB Inc | 26.1635 | -0.2085 | -0.79 | 11.6 K | |
| AQN | Algonquin Power and Utilities Corp | 4.8197 | -0.038 | -0.78 | 327.6 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.3311 | -0.1124 | -0.78 | 3.22 K | |
| CVG | Clairvest Group | 19.4365 | -0.1521 | -0.78 | 504 | |
| WPK | Winpak Ltd | 23.862 | -0.1857 | -0.77 | 74.8 K | |
| GH | Gamehost Inc | 9.1405 | -0.07 | -0.76 | 900 | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.3406 | -0.1078 | -0.75 | 22.07 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 15.3114 | -0.1136 | -0.74 | 6.77 K | |
| X | TMX Group Ltd | 8.0522 | -0.0564 | -0.7 | 53.75 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.8487 | -0.0616 | -0.69 | 32.31 K | |
| CSCI | Cosciens Biopharma Inc | 14500.00 | -100.00 | -0.68 | 2 | |
| MRD | Melcor Dev | 16.5972 | -0.1117 | -0.67 | 3.98 K | |
| BCE-PB | BCE Inc Pref AB | 11.3612 | -0.0761 | -0.67 | 4.92 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 12.2428 | -0.0809 | -0.66 | 3.59 K | |
| EDR | Endeavour Silver Corp | 5.6001 | -0.0364 | -0.65 | 95.66 K | |
| BCE-PR | BCE Inc Pref R | 11.5862 | -0.0729 | -0.63 | 2.97 K | |
| AIM | Aimia Inc | 16.3156 | -0.0994 | -0.61 | 864.2 K | |
| AEM | Agnico Eagle Mines Ltd | 34.7369 | -0.2116 | -0.61 | 543.93 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 12.8769 | -0.0771 | -0.6 | 5.19 K | |
| CPH | Cipher Pharmaceuticals Inc | 10.05 | -0.06 | -0.59 | 20.4 K | |
| VCM | Vecima Networks Inc | 6.7646 | -0.0401 | -0.59 | 4.2 K | |
| DRM | Dream Unlimited Corp | 22.841 | -0.131 | -0.57 | 4.95 K | |
| DR | Medical Facilities Corp | 9.2954 | -0.053 | -0.57 | 22.18 K | |
| BN-PR | Brookfield Corporation | 14.1737 | -0.0765 | -0.54 | 9.32 K | |
| BN-PZ | Brookfield Corporation | 12.8156 | -0.0691 | -0.54 | 4.97 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.6647 | -0.0406 | -0.53 | 2 K | |
| BBD-B | Bombardier Inc Series B | 93.4995 | -0.4934 | -0.52 | 65.02 K | |
| IFP | Interfor Corp | 16.058 | -0.0845 | -0.52 | 119.7 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.9602 | -0.0556 | -0.5 | 4.44 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.1364 | 233.82 B | -0.0739 | -1.42 | 451 |
| ATLPF | Atlas Copco AB | 5.3815 | 98.33 B | -0.0635 | -1.17 | 3.5 K |
| MBGAF | Mercedes-Benz Group AG | 56.4788 | 50.77 B | -0.4432 | -0.78 | 21.6 K |
| LNWO | Light & Wonder, Inc. | 9.93 | 6.45 B | -0.07 | -0.7 | 1.41 M |
| GAMI | GAMCO Investors Inc | 35.4923 | 522.25 M | -0.3185 | -0.89 | 9.47 K |
| HIIDQ | Hidili Industry International Development Limited | 12.386 | 316.04 M | -1.807 | -12.73 | 200 |
| ACRG | American Clean Resources Group Inc. | 77.00 | 77.56 M | -0.50 | -0.65 | 224 |
| APHD | Verde Bio Holdings Inc | 60.00 | 30.78 M | -10.00 | -14.29 | 650.35 K |
| BRCNF | Burcon NutraScience Corp | 3.415 | 17.13 M | -0.105 | -2.98 | 1.3 K |
| SEII | Sharing Economy International Inc | 970.00 | 855.22 K | -10.00 | -1.02 | 174 |
| VGLS | VG Life Sciences Inc | 2504.00 | 506.29 K | -492.00 | -16.42 | 1 |
| TGHI | Touchpoint Group Holdings Inc | 391.50 | 344.25 K | -29.625 | -7.03 | 5 |
| DNAX | DNA Brands Inc | 1260.00 | 339.48 K | -140.00 | -10 | 58 |
| PCHK | Pacific Conquest Holdings Inc | 65.00 | 120.05 K | -20.00 | -23.53 | 2 |
| ERFB | ERF Wireless Inc | 720.00 | 84.13 K | -66.00 | -8.4 | 415.96 K |
| WDBG | Woodbrook Group Holdings Inc | 6.3063 | 70.27 K | -0.9009 | -12.5 | 192 |
| USRM | U.S. Stem Cell Inc | 26.20 | 64.15 K | -0.80 | -2.96 | 625 |
| AMBS | Amarantus BioScience Holdings Inc | 16.815 | 63.04 K | -1.92 | -10.25 | 58.93 K |
| ASHI | Vapor Hub International Inc. | 4.80 | 60.28 K | -0.18 | -3.61 | 1.27 K |
| SRSCQ | Sears Canada Inc | 14.571 | 10.19 K | -0.168 | -1.14 | 1.94 K |
| AXPWQ | Axion Power International Inc | 63629.9922 | 9.6 K | -1120.0078 | -1.73 | 1 |
| CBRI | CMTSU Liquidation Inc | 3.77 | 8.16 K | -0.07 | -1.82 | 161.83 K |
| CGIP | Celadon Group Inc | 20.6846 | 5.66 K | -0.4119 | -1.95 | 194.95 K |
| ZVOI | Zovio Inc | 13.15 | 3.42 K | -0.27 | -2.01 | 75.02 K |
| SIMPQ | Simply Inc | 512.50 | 1.55 K | -17.50 | -3.3 | 557 |
| YVRLF | Liquid Media Group Ltd. | 80.00 | 482 | -2.80 | -3.38 | 840 |
| VRCI | Verde Science Inc | 3.08 | -1.092 | -26.17 | 136.4 K | |
| FUTL | FutureLand Corp | 1600.00 | -496.00 | -23.66 | 806 | |
| PTRC | Petro River Oil Corp | 15.00 | -0.98 | -6.13 | 226 | |
| SOGFF | Strategic Oil & Gas Ltd | 6.94 | -0.434 | -5.89 | 50 | |
| PZOO | Pazoo Inc | 607.50 | -12.50 | -2.02 | 5 | |
| TREVQ | Trevali Mining Corporation | 11.50 | -0.20 | -1.71 | 610 | |
| ESINQ | ITT Educational Services Inc | 8.84 | -0.08 | -0.9 | 475.64 K | |
| CYRNQ | CYRNQ | 46.20 | -0.40 | -0.86 | 3.34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 41.25 | 88.65 M | -3.00 | -6.78 | 1.64 K |
| NEXM | NexMetals Mining Corp. | 70.00 | -38.00 | -35.19 | 7.42 K | |
| LOD | Lode Gold Resources Inc. | 5.40 | -1.80 | -25 | 206 | |
| CTEK | CLEANTEK Industries Inc | 95.8824 | -22.9411 | -19.31 | 4.02 K | |
| OGW | Ongwe Minerals Inc. | 21.92 | -3.68 | -14.38 | 331 | |
| NAR | North Arrow Minerals Inc | 5.40 | -0.90 | -14.29 | 10.3 K | |
| AEMC | Alaska Energy Metals Corporation | 6.00 | -1.00 | -14.29 | 1.05 K | |
| WLR | Walker Lane Resources Ltd. | 10.50 | -1.75 | -14.29 | 29 | |
| MGMA | Magma Silver Corp. | 96.00 | -16.00 | -14.29 | 7 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 120 | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -0.50 | -9.09 | 1.01 K | |
| CKG | Chesapeake Gold Corp | 3.11 | -0.21 | -6.33 | 30.4 K | |
| REX | Orex Minerals Inc | 3.10 | -0.20 | -6.06 | 16.2 K | |
| AGX | Silver X Mining Corp | 6.40 | -0.40 | -5.88 | 145 | |
| SLG | PetroTal Corp | 5.5793 | -0.3321 | -5.62 | 41 K | |
| WEC | Winchester Equity Corporation | 3.60 | -0.20 | -5.26 | 1.62 K | |
| NEXG | NeXGold Mining Corp | 5.16 | -0.24 | -4.44 | 4.09 K | |
| IFOS | Itafos Inc | 25.0994 | -0.9296 | -3.57 | 1.16 K | |
| OBUL | One Bullion Limited | 4.1703 | -0.1227 | -2.86 | 40 | |
| CTA | Centaurus Energy Inc | 225.00 | -5.00 | -2.17 | 327 | |
| XIM | Ximen Mining Corp | 11.875 | -0.25 | -2.06 | 22.52 K | |
| TIE | Coloured Ties Capital Inc. | 3.1059 | -0.0647 | -2.04 | 13.27 K | |
| MVI-H | Monitor Ventures Inc | 13.25 | -0.25 | -1.85 | 14.77 K | |
| NCP | Nickel Creek Platinum Corp. | 69.00 | -1.00 | -1.43 | 895 |