Loser Volumes for 31 October 2014 from 00:00:00 until 23:59:59
Loser Volumes for 31 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 9.68 | 14.7 B | -0.22 | -2.22 | 2.8 M |
| PSLV | Sprott Physical Silver Trust ETV | 6.56 | 12 B | -0.12 | -1.8 | 1.13 M |
| LEU | Centrus Energy Corp | 6.20 | 3.46 B | -0.29 | -4.47 | 141.5 K |
| UUUU | Energy Fuels Inc | 6.14 | 2.93 B | -0.13 | -2.07 | 23.93 K |
| USAS | Americas Silver Corp | 4.80 | 1.37 B | -0.30 | -5.88 | 1.43 K |
| REPX | Riley Exploration Permian Inc | 40.3033 | 740.27 M | -0.9373 | -2.27 | 1.99 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.9882 | 395.82 M | -0.0309 | -0.51 | 90 K |
| GORO | Gold Resource Corp | 3.1298 | 348.06 M | -0.2414 | -7.16 | 1.45 M |
| GTE | Gran Tierra Energy Inc | 45.60 | 237.97 M | -0.50 | -1.08 | 212.02 K |
| PLX | Protalix Biotherapeutics | 22.00 | 193.37 M | -0.50 | -2.22 | 36.88 K |
| INFU | Infusystems Holdings | 3.94 | 188.9 M | -0.05 | -1.25 | 186.9 K |
| INTT | Intest Corp | 4.41 | 171 M | -0.14 | -3.08 | 30.77 K |
| PLG | Platinum Group Metals Ltd | 80.23 | 161.07 M | -0.77 | -0.95 | 2.06 K |
| PED | Pedevco Corp | 180.00 | 152.97 M | -1.80 | -0.99 | 273 |
| MHH | Mastech Holdings Inc | 5.91 | 93.11 M | -0.075 | -1.25 | 4.96 K |
| BDL | Flanigan's Enterprises | 17.2056 | 70.52 M | -0.7312 | -4.08 | 14.35 K |
| WWR | Westwater Resources | 942.00 | 50.84 M | -12.00 | -1.26 | 70 |
| APT | Alpha Pro Tech | 3.37 | 50.17 M | -0.38 | -10.13 | 2.41 M |
| OPTT | Ocean Power Tech Inc | 198.64 | 32.84 M | -7.36 | -3.57 | 52.12 K |
| ACCS | Access Newswire Inc | 9.0083 | 26.67 M | -0.2727 | -2.94 | 1.78 K |
| CVM | Cel-Sci Corp | 510.00 | 20.62 M | -7.50 | -1.45 | 191 |
| INUV | Inuvo Inc | 13.40 | 14.67 M | -0.30 | -2.19 | 8.4 K |
| AIRI | Air Industries Group Inc | 110.6875 | 13.1 M | -1.5618 | -1.39 | 594 |
| CVR | Chicago Rivet & Machine Company | 21.995 | 10.01 M | -0.5308 | -2.36 | 3.6 K |
| TOVX | Theriva Biologics Inc | 13212.50 | 9.82 M | -525.00 | -3.82 | 40 |
| PLAG | Planet Green Holdings Corp | 272.50 | 9.77 M | -20.00 | -6.84 | 127 |
| PW | Power REIT | 10.00 | 3.31 M | -0.10 | -0.99 | 19.54 K |
| TPHS | Trinity Pl Hlds Inc | 5.736 | 1.52 M | -0.0399 | -0.69 | 201 |
| LODE | Comstock Mining Inc | 282.50 | -25.00 | -8.13 | 802 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.456 | -0.3911 | -1.79 | 1.6 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.2638 | -0.1433 | -0.64 | 1.25 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 338.321 | 1.27 T | -6.984 | -2.02 | 12.55 M |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 77.3727 | 162.05 B | -1.5337 | -1.94 | 22.07 M |
| SBUX | Starbucks Corporation | 30.2158 | 118.13 B | -0.7038 | -2.28 | 35.89 M |
| WBD | Discovery Inc Series A | 35.35 | 63.38 B | -0.59 | -1.64 | 5.82 M |
| IDXX | Idexx Laboratories | 70.835 | 43.87 B | -0.595 | -0.83 | 1.04 M |
| ALNY | Alnylam Pharmaceuticals | 92.74 | 37.17 B | -1.98 | -2.09 | 913.7 K |
| INSM | Insmed Inc | 14.19 | 22.7 B | -0.31 | -2.14 | 659.49 K |
| PAAS | Pan Amer Silver Corp | 7.6953 | 18.59 B | -0.5336 | -6.48 | 4 M |
| SBAC | SBA Communications | 103.0532 | 18.31 B | -1.899 | -1.81 | 2.24 M |
| RGLD | Royal Gold Inc | 49.5879 | 17.06 B | -2.1606 | -4.18 | 1.62 M |
| JAZZ | Jazz Pharma Plc | 168.84 | 16.05 B | -0.98 | -0.58 | 863.3 K |
| TRMB | Trimble Navigation | 26.86 | 13 B | -3.57 | -11.73 | 11.71 M |
| MDGL | Madrigal Pharmaceuticals Inc | 103.60 | 12.71 B | -1.75 | -1.66 | 22.52 K |
| ARWR | Arrowhead Pharma | 6.52 | 12.05 B | -0.21 | -3.12 | 2.97 M |
| TECH | Bio-Techne Cp | 20.8693 | 11.21 B | -0.1674 | -0.8 | 744.74 K |
| SAIA | Saia Inc | 49.02 | 11.17 B | -1.92 | -3.77 | 378.27 K |
| CYTK | Cytokinetics | 3.67 | 10.95 B | -0.13 | -3.42 | 431.09 K |
| CORT | Corcept Therapeutics | 3.25 | 9.78 B | -0.21 | -6.07 | 290.16 K |
| ALKS | Alkermes Plc | 50.55 | 8.79 B | -0.74 | -1.44 | 925.7 K |
| TGTX | Tg Therapeuticscmn | 10.99 | 8.53 B | -0.17 | -1.52 | 312.3 K |
| RGEN | Repligen Cp | 25.22 | 7.39 B | -0.27 | -1.06 | 530.39 K |
| SSRM | Ssr Mining Inc | 4.162 | 5.45 B | -0.4095 | -8.96 | 5.96 M |
| ORKA | Oruka Therapeutics Inc | 910.7698 | 5.44 B | -32.5276 | -3.45 | 77 |
| TFSL | Tfs Financial Corp | 7.5964 | 5.07 B | -0.0508 | -0.66 | 347.43 K |
| NOVT | Novanta Inc | 12.85 | 5.01 B | -0.09 | -0.7 | 164.09 K |
| SLMBP | SLM Cp Srs B Pfd | 34.5013 | 4.78 B | -0.3137 | -0.9 | 32.38 K |
| CVCO | Cavco Inds Inc | 72.87 | 4.46 B | -1.50 | -2.02 | 61.73 K |
| ACAD | Acadia Pharmaceutica | 27.70 | 4.35 B | -0.35 | -1.25 | 1.29 M |
| CLMT | Calumet Specialty Pr | 23.2777 | 3.6 B | -0.4216 | -1.78 | 331.35 K |
| ATRO | Astronics Cp | 33.1437 | 3.02 B | -0.2367 | -0.71 | 375.95 K |
| CHRN | ChronoScale Corporation | 2157.7483 | 2.9 B | -15.75 | -0.72 | 141 |
| CLDX | Celldex Therapeutics | 251.25 | 2.8 B | -4.05 | -1.59 | 121.05 K |
| CENT | Central Garden | 6.2453 | 2.71 B | -0.0391 | -0.62 | 21.31 K |
| VISN | CommScope Holding Company, Inc. | 20.2147 | 2.67 B | -1.6048 | -7.35 | 6.25 M |
| RARE | Ultragenyx Pharmaceu | 47.01 | 2.65 B | -2.32 | -4.7 | 264.48 K |
| BCRX | Biocryst Pharma Inc | 11.72 | 2.43 B | -0.34 | -2.82 | 980.81 K |
| NKTR | Nektar Therapeutics | 206.85 | 2.41 B | -3.60 | -1.71 | 61.68 K |
| COHU | Cohu Inc | 9.3351 | 2.26 B | -0.842 | -8.27 | 618 K |
| NWL | Newell Rubbermaid Inc | 21.3742 | 2.2 B | -1.0389 | -4.64 | 6.07 M |
| SLS | Sellas Life Sciences Group Inc | 61499.9414 | 2.13 B | -4799.9961 | -7.24 | 53 |
| PRDO | Perdoceo Education Corp | 5.4716 | 1.99 B | -0.0377 | -0.68 | 973 K |
| ADMA | Adma Biologics | 11.75 | 1.97 B | -0.25 | -2.08 | 1.15 K |
| TILE | Interface Inc | 14.5689 | 1.96 B | -0.1091 | -0.74 | 404.5 K |
| AUPH | Aurinia Pharm Ord | 3.60 | 1.96 B | -0.025 | -0.69 | 2.7 K |
| PGEN | Precigen Inc | 21.3316 | 1.93 B | -0.5448 | -2.49 | 1.16 M |
| UFPT | U F P Tech Inc | 22.02 | 1.92 B | -0.34 | -1.52 | 23.32 K |
| RBCAA | Republic Bancorp Inc | 17.5656 | 1.9 B | -0.3549 | -1.98 | 38.56 K |
| HCSG | Healthcare Svcs Gp | 23.6156 | 1.58 B | -0.1507 | -0.63 | 521.08 K |
| INVA | Innoviva Inc | 15.0389 | 1.57 B | -0.1784 | -1.17 | 1.05 M |
| INNV | Innovage Holding Corp | 36.75 | 1.56 B | -3.15 | -7.89 | 6 |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 33.3601 | 1.46 B | -1.3041 | -3.76 | 10 |
| PEBO | Peoples Bancorp Inc | 15.1718 | 1.46 B | -0.2031 | -1.32 | 315.83 K |
| CCEC | Capital Clean Energy Carriers Corp | 27.2959 | 1.42 B | -0.1774 | -0.65 | 77.23 K |
| HROW | Harrow Health Inc | 8.60 | 1.4 B | -0.11 | -1.26 | 12.8 K |
| ATEC | Alphatec Holdings | 18.24 | 1.33 B | -0.60 | -3.18 | 24.89 K |
| NVAX | Novavax Inc | 112.00 | 1.23 B | -0.60 | -0.53 | 243.07 K |
| POET | Poet Technologies Inc | 7.40 | 1.22 B | -0.30 | -3.9 | 3.81 K |
| MNKD | Mannkind Corp | 30.05 | 1.22 B | -0.35 | -1.15 | 1.11 M |
| STAA | Staar Surgical Company | 9.57 | 1.14 B | -1.47 | -13.32 | 1.12 M |
| CVLG | Covenant Logistics Group Inc | 9.9203 | 1.13 B | -0.1483 | -1.47 | 541.36 K |
| VRTS | Virtus Inv Partners | 131.0038 | 1.12 B | -1.1258 | -0.85 | 57.41 K |
| SVRA | Savara Inc | 35.623 | 1.11 B | -1.099 | -2.99 | 20.83 K |
| WLDN | Willdan Group Inc | 13.12 | 1.09 B | -1.11 | -7.8 | 220.6 K |
| TRUP | Trupanion Inc | 6.66 | 1.08 B | -0.35 | -4.99 | 288.98 K |
| SIFY | Sify Techs Ltd ADR | 9.6821 | 1.05 B | -0.2798 | -2.81 | 12.03 K |
| CRTO | Criteo S.A. ADR | 30.69 | 1.05 B | -0.27 | -0.87 | 480.88 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 39.40 | 1.04 B | -1.50 | -3.67 | 13.36 K |
| ENLV | Enlivex Therapeutics Ltd | 220.00 | 1.03 B | -2.00 | -0.9 | 413 |
| MBWM | Mercantile Bank Corp | 12.9836 | 1.01 B | -0.0724 | -0.55 | 98.08 K |
| QNST | Quinstreet Inc | 4.05 | 892.7 M | -0.35 | -7.95 | 169.08 K |
| CCBG | Capital City Bank Gr | 12.1192 | 890.47 M | -0.0962 | -0.79 | 35.98 K |
| ABUS | Arbutus Biopharma Cp | 16.68 | 871.14 M | -0.26 | -1.53 | 994.11 K |
| TBPH | Theravance Bio Ord | 18.30 | 869.18 M | -0.43 | -2.3 | 220.72 K |
| PGC | Peapack Gladstone FI | 16.7698 | 833.47 M | -0.147 | -0.87 | 55.55 K |
| ALRS | Alerus Financial Corp | 14.5228 | 822.71 M | -0.1793 | -1.22 | 2.15 K |
| DJCO | Daily Journal Cp | 182.65 | 800.68 M | -8.34 | -4.37 | 2.1 K |
| CYRX | Cryoport Inc | 5.16 | 763.6 M | -0.12 | -2.27 | 2.61 K |
| CARE | Carter Bankshares Inc | 11.2911 | 757.1 M | -0.0846 | -0.74 | 1.5 K |
| FDUS | Fidus Investment Cor | 4.9475 | 750.74 M | -0.032 | -0.64 | 40.7 K |
| XOMA | Xoma Corp | 85.80 | 710.16 M | -5.60 | -6.13 | 101.64 K |
| IRWD | Ironwood Pharmaceuti | 11.735 | 643.64 M | -0.1256 | -1.06 | 999.45 K |
| CERS | Cerus Corp | 4.16 | 615.13 M | -0.16 | -3.7 | 1.64 M |
| CRMD | Cormedix Inc | 9.10 | 596.23 M | -0.05 | -0.55 | 7.33 K |
| CIVB | Civista Bncshrs | 7.669 | 595.44 M | -0.1142 | -1.47 | 3.75 K |
| GYRE | Gyre Therapeutics Inc | 1694.0912 | 594.78 M | -28.9589 | -1.68 | 67 |
| SFST | Southern First Bancs | 14.40 | 582.34 M | -0.21 | -1.44 | 4.51 K |
| XWIN | XMax Inc. | 106.50 | 556.43 M | -1.75 | -1.62 | 4.46 K |
| MDRX | Allscripts Hlthcare | 13.72 | 553.21 M | -0.10 | -0.72 | 1.92 M |
| NGNE | Neurogene Inc | 132.60 | 547.06 M | -9.60 | -6.75 | 944 |
| CTRN | Citi Trends Inc | 21.1405 | 543.44 M | -0.532 | -2.45 | 150.63 K |
| GOGO | Gogo Inc | 16.61 | 539.6 M | -0.10 | -0.6 | 1.01 M |
| XMAX | XMax Inc. | 106.50 | 536.8 M | -1.75 | -1.62 | 4.46 K |
| VSTM | Verastem Inc | 113.88 | 534.27 M | -3.72 | -3.16 | 20.57 K |
| ASMB | Assembly Biosciences | 98.28 | 513.46 M | -3.60 | -3.53 | 531 |
| COFS | Choiceone Financial | 12.2833 | 507.95 M | -0.1677 | -1.35 | 165 |
| LOCO | El Pollo Loco | 30.8754 | 493.07 M | -0.8575 | -2.7 | 1.18 M |
| PANL | Pangaea Logistics So | 4.7746 | 488 M | -0.0746 | -1.54 | 17.17 K |
| NRC | National Research Corp | 12.2664 | 479.36 M | -0.1853 | -1.49 | 26.19 K |
| CWCO | Cons Water CO Inc | 9.2083 | 472.33 M | -0.1152 | -1.24 | 40.29 K |
| ERII | Energy Recovery Inc | 4.58 | 439.17 M | -0.09 | -1.93 | 423.71 K |
| PACB | Pacific Biosciences | 6.56 | 422.42 M | -0.06 | -0.91 | 1.24 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 53.948 | 1.07 T | -0.3822 | -0.7 | 4.47 M |
| BAC-PE | Bank of America Corporation | 11.6991 | 228.29 B | -0.078 | -0.66 | 10.3 K |
| NVO | Novo Nordisk A/S ADR | 38.4851 | 219.94 B | -0.8774 | -2.23 | 1.38 M |
| BMY | Bristol-Myers Squibb Company | 39.7301 | 127.75 B | -0.5394 | -1.34 | 19 M |
| NEM | Newmont Mining Corp | 14.5968 | 99.78 B | -1.2216 | -7.72 | 22.97 M |
| EQNR | Equinor ASA ADR | 12.4263 | 95.82 B | -0.1137 | -0.91 | 2.52 M |
| EPD | Enterprise Products Partners LP | 16.9735 | 82.47 B | -0.1242 | -0.73 | 5.29 M |
| AMT | American Tower Corp | 73.7966 | 77.68 B | -1.0597 | -1.42 | 3.96 M |
| AEM | Agnico-Eagle Mines Ltd | 19.2673 | 72.99 B | -1.0249 | -5.05 | 5.31 M |
| RSG | Republic Services | 31.2553 | 66.73 B | -1.1395 | -3.52 | 4.92 M |
| AFL | Aflac Inc | 22.7604 | 64.42 B | -0.1181 | -0.52 | 8.84 M |
| O | Realty Income Corp | 25.977 | 61.08 B | -0.2765 | -1.05 | 3.93 M |
| WPM | Wheaton Precious Metals | 14.968 | 50.87 B | -0.4481 | -2.91 | 10.64 M |
| ARES | Ares Management LP | 9.6763 | 42.14 B | -0.1341 | -1.37 | 94.3 K |
| KB | KB Financial Group Inc ADR | 24.3668 | 41.93 B | -1.2152 | -4.75 | 294.4 K |
| FNV | Franco Nev Corp | 41.1043 | 41.35 B | -1.4595 | -3.43 | 2.24 M |
| AU | Anglogold Ashanti Ltd ADR | 6.9793 | 40.69 B | -0.1688 | -2.36 | 7.83 M |
| TKO | Tko Group Holdings Inc Cl A | 10.4385 | 34.95 B | -0.1352 | -1.28 | 856.7 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 29.0108 | 33.67 B | -1.0848 | -3.6 | 47.3 K |
| EC | Ecopetrol S.A. ADR | 9.7507 | 32.48 B | -0.2292 | -2.3 | 1.04 M |
| CCI | Crown Castle International Corp | 48.397 | 32.35 B | -3.172 | -6.15 | 27.3 M |
| AEE | Ameren Corp | 29.7885 | 31.03 B | -0.1688 | -0.56 | 1.88 M |
| ATO | Atmos Energy Corp | 40.1249 | 29.75 B | -0.2423 | -0.6 | 806.9 K |
| FTS | Fortis Inc | 21.15 | 29.69 B | -0.1941 | -0.91 | 16.2 K |
| CW | Curtiss-Wright Corp | 65.2994 | 27.48 B | -1.0568 | -1.59 | 469.21 K |
| RL | Ralph Lauren Corp | 132.0028 | 22.61 B | -1.017 | -0.76 | 908.5 K |
| NI | NiSource Inc | 11.5194 | 21.96 B | -0.0849 | -0.73 | 5.64 M |
| LEN | Lennar Corp | 33.8051 | 20.95 B | -0.2118 | -0.62 | 3.79 M |
| H | Hyatt Hotels Corp | 57.2734 | 18 B | -0.648 | -1.12 | 469.9 K |
| EMA | Emera Inc | 19.4228 | 16.62 B | -0.139 | -0.71 | 100 |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.245 | 16.38 B | -0.1088 | -0.63 | 861 |
| TU | Telus Corp | 9.9226 | 16.24 B | -0.0803 | -0.8 | 280 K |
| PKX | Posco ADR | 47.1275 | 16.06 B | -0.4741 | -1 | 413 K |
| OHI | Omega Healthcare Investors | 15.7407 | 16.03 B | -0.2847 | -1.78 | 7.63 M |
| CDE | Coeur Mining Inc | 3.70 | 15.83 B | -0.27 | -6.8 | 5.8 M |
| KEP | Korea Electric Power Corp ADR | 16.8511 | 15.68 B | -0.1156 | -0.68 | 448.3 K |
| SGI | Somnigroup International Inc. | 12.611 | 15.34 B | -1.4542 | -10.34 | 30.29 M |
| TOL | Toll Brothers Inc | 28.8611 | 14.12 B | -0.1897 | -0.65 | 2.88 M |
| SKM | Sk Telecom Corp ADR | 17.6659 | 13.53 B | -0.4323 | -2.39 | 509.33 K |
| AGI | Alamos Gold Inc | 6.9232 | 12.48 B | -0.2966 | -4.11 | 726.8 K |
| TFII | Tfi International Inc | 19.5844 | 11.99 B | -0.1515 | -0.77 | 600 |
| WTS | Watts Water Technologies | 54.4158 | 11.54 B | -0.341 | -0.62 | 503.64 K |
| WTRG | Essential Utilities Inc | 19.383 | 11.21 B | -0.1331 | -0.68 | 773.5 K |
| SUZ | Suzano Papel E Celul ADR | 3.2161 | 10.15 B | -0.0711 | -2.16 | 1.13 K |
| EGO | Eldorado Gold Corp | 27.1205 | 8.48 B | -2.8705 | -9.57 | 2.34 M |
| QGEN | Qiagen N.V. | 21.4739 | 8.47 B | -0.2105 | -0.97 | 685.34 K |
| CAE | Cae Inc | 11.7948 | 8.29 B | -0.1826 | -1.52 | 36.6 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 8.3346 | 8.06 B | -0.7882 | -8.64 | 3.67 M |
| STN | Stantec Inc | 27.6606 | 8.05 B | -0.2398 | -0.86 | 14.25 K |
| AG | First Majestic Silver | 5.059 | 8.01 B | -0.4438 | -8.06 | 4.68 M |
| NPO | Enpro Industries | 56.2449 | 6.95 B | -0.8193 | -1.44 | 306.62 K |
| CHE | Chemed Inc | 98.3519 | 6.76 B | -2.5977 | -2.57 | 446.21 K |
| ICL | Israel Chemicals Ltd | 3.7012 | 6.65 B | -0.0329 | -0.88 | 306.9 K |
| HPP | Hudson Pacific Properties | 132.302 | 6.43 B | -0.872 | -0.65 | 58.26 K |
| SBSW | Sibanye Gold Ltd ADR | 5.1494 | 6.18 B | -0.3223 | -5.89 | 1.63 M |
| OR | Osisko Gold Royalties Ltd | 10.6644 | 5.54 B | -0.2574 | -2.36 | 10.26 K |
| OGC | OceanaGold Corporation | 4.6496 | 5.41 B | -0.055 | -1.17 | 400 |
| CHH | Choice Hotels International | 47.4374 | 5.15 B | -0.5941 | -1.24 | 136.8 K |
| SKY | Skyline Corp | 3.6266 | 4.52 B | -0.0192 | -0.53 | 40 K |
| CMBT | Euronav NV | 4.5078 | 4.46 B | -0.4049 | -8.24 | 2 K |
| CDP | Copt Defense Properties | 16.8304 | 4.42 B | -0.3878 | -2.25 | 6.31 M |
| GRTUF | GRTUF | 22.0529 | 4.37 B | -0.422 | -1.88 | 970 |
| TAC | Transalta Corp | 7.1628 | 4.25 B | -0.0885 | -1.22 | 214.2 K |
| PARR | Par Petroleum Corp | 15.87 | 3.94 B | -0.28 | -1.73 | 29.9 K |
| LRN | Stride Inc | 12.40 | 3.83 B | -0.58 | -4.47 | 1.04 M |
| USAC | USA Compression Partners LP | 5.827 | 3.72 B | -0.1061 | -1.79 | 107.7 K |
| KAI | Kadant Inc | 37.479 | 3.69 B | -0.3536 | -0.93 | 72.6 K |
| HAE | Haemonetics Corp | 37.72 | 3.63 B | -0.72 | -1.87 | 377.36 K |
| KBH | KB Home | 13.8534 | 3.61 B | -0.3169 | -2.24 | 5.89 M |
| NIC | Nicolet Bankshares Inc | 23.50 | 3.57 B | -0.30 | -1.26 | 1.2 K |
| JOE | St. Joe Company | 18.2099 | 3.56 B | -0.1806 | -0.98 | 753.1 K |
| AVA | Avista Corp | 22.2595 | 3.43 B | -0.1319 | -0.59 | 461.05 K |
| BANC | First Pactrust Bancorp | 8.8111 | 3.21 B | -0.0599 | -0.68 | 167.2 K |
| LPL | Lg Display Co. Ltd ADR | 12.4872 | 3.14 B | -0.0997 | -0.79 | 941.9 K |
| SA | Seabridge Gold | 6.40 | 2.82 B | -0.33 | -4.9 | 988.57 K |
| SII | Sprott Inc | 13.9444 | 2.7 B | -0.6641 | -4.55 | 2.57 K |
| FSM | Fortuna Silver Mines | 3.49 | 2.59 B | -0.32 | -8.4 | 500.07 K |
| DEI | Douglas Emmett | 18.0171 | 2.44 B | -0.0961 | -0.53 | 1.73 M |
| EXK | Endeavour Silver Corp | 3.04 | 2.35 B | -0.11 | -3.49 | 1.93 M |
| NMM | Navios Maritime Partners LP | 160.8885 | 2.21 B | -4.7789 | -2.88 | 30.12 K |
| KSS | Kohl's Corp | 30.6607 | 2.1 B | -0.328 | -1.06 | 3.38 M |
| STC | Stewart Information Services Corp | 25.2313 | 2.02 B | -0.3358 | -1.31 | 221 K |
| INVX | Innovex International, Inc | 89.95 | 1.82 B | -0.90 | -0.99 | 704.4 K |
| NGL-PB | NGL Energy Partners LP | 34.36 | 1.76 B | -0.52 | -1.49 | 246.64 K |
| NGL-PC | NGL Energy Partners LP | 29.2607 | 1.75 B | -0.4428 | -1.49 | 246.64 K |
| EFC | Ellington Financial Llc | 5.9465 | 1.68 B | -0.0661 | -1.1 | 200.9 K |
| LZB | La-Z-Boy Inc | 18.5774 | 1.61 B | -0.2195 | -1.17 | 384.8 K |
| CRI | Carter's Inc | 58.8639 | 1.43 B | -0.6404 | -1.08 | 767.1 K |
| GLOB | Globant S.A. | 12.94 | 1.41 B | -0.26 | -1.97 | 46.8 K |
| FMC | FMC Corp | 38.7032 | 1.39 B | -0.5197 | -1.32 | 3.15 M |
| LADR | Ladder Capital Corp | 6.7061 | 1.24 B | -0.0353 | -0.52 | 454 K |
| SAFE | Safehold Inc | 30.3621 | 1.19 B | -0.4921 | -1.59 | 262.2 K |
| MUX | Mcewen Mining Inc | 12.1154 | 1.04 B | -0.6839 | -5.34 | 306.44 K |
| ASA | ASA Gold and Precious Metals | 10.0046 | 961.94 M | -0.4574 | -4.37 | 182.6 K |
| WGO | Winnebago Industries | 17.3366 | 878.78 M | -0.2452 | -1.39 | 321.2 K |
| MTUS | Metallus Inc | 39.7138 | 868.77 M | -0.5089 | -1.27 | 374 K |
| HOV | Hovnanian Enterprises Inc | 94.00 | 782.2 M | -0.50 | -0.53 | 65.84 K |
| SB | Safe Bulkers Inc | 4.2561 | 765.74 M | -0.1355 | -3.09 | 468.5 K |
| RGR | Sturm Ruger & Company | 27.2178 | 620.39 M | -0.5159 | -1.86 | 837.02 K |
| GPRK | Geopark Hlds Lmtd | 6.7626 | 613.2 M | -0.126 | -1.83 | 9.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 9.5989 | -9.599 | -50 | 3 K | |
| EDV | Endeavour Mining Corp | 3.9387 | -0.4102 | -9.43 | 201.8 K | |
| SSRM | Ssr Mining Inc | 4.7024 | -0.4597 | -8.91 | 653 K | |
| ELD | Eldorado Gold | 30.489 | -2.8707 | -8.61 | 4.9 M | |
| FVI | Fortuna Mines Inc | 3.90 | -0.34 | -8.02 | 1.06 M | |
| AG | First Majestic Silver Corp | 5.7033 | -0.4736 | -7.67 | 2.36 M | |
| QRC | Queens Road Capital Investment Ltd | 5.6716 | -0.4363 | -7.14 | 5.17 K | |
| OGI | Organigram Holdings Inc | 4.32 | -0.32 | -6.9 | 9.95 K | |
| PHX | Phx Energy Services Corp | 6.5561 | -0.414 | -5.94 | 220.06 K | |
| PAAS | Pan American Silver Corp | 8.6569 | -0.5234 | -5.7 | 535.01 K | |
| JAG | Jaguar Mining Inc | 6.3481 | -0.3627 | -5.4 | 6.71 K | |
| SGR-U | Slate Grocery REIT | 3.4775 | -0.1909 | -5.2 | 2.4 K | |
| SEA | Seabridge Gold Inc | 5.4907 | -0.2991 | -5.17 | 63.52 K | |
| OGC | Oceanagold Corp | 5.0476 | -0.2743 | -5.15 | 536.2 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5733 | -0.1725 | -4.61 | 11.8 K | |
| CFF | Conifex Timber Inc | 6.0136 | -0.2532 | -4.04 | 77.8 K | |
| AEM | Agnico Eagle Mines Ltd | 21.6536 | -0.9049 | -4.01 | 1.98 M | |
| IFA | Ifabric Corp | 3.70 | -0.15 | -3.9 | 4.5 K | |
| CTC | Canadian Tire Corp Ltd | 153.2543 | -5.946 | -3.73 | 406 | |
| AGI | Alamos Gold Inc Cls A | 7.3987 | -0.2727 | -3.55 | 711.73 K | |
| BCE-PZ | Bce Inc Pref Z | 10.0079 | -0.3658 | -3.53 | 1.19 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.5025 | -0.4094 | -3.44 | 800 | |
| EFR | Energy Fuels Inc | 6.81 | -0.24 | -3.4 | 25.2 K | |
| SII | Sprott Inc | 15.7795 | -0.5217 | -3.2 | 34.15 K | |
| CU | Canadian Utilities Ltd Cl A NV | 22.9046 | -0.729 | -3.08 | 480.01 K | |
| APS | Aptose Biosciences Inc | 124.50 | -3.90 | -3.04 | 13.74 K | |
| BBD-A | Bombardier Inc | 94.25 | -2.75 | -2.84 | 34.61 K | |
| TRZ | Transat At Inc | 8.60 | -0.25 | -2.82 | 52.62 K | |
| ABX | Barrick Mining Corp | 10.6575 | -0.2947 | -2.69 | 6.57 M | |
| BBD-B | Bombardier Inc Series B | 92.1671 | -2.4843 | -2.62 | 415.91 K | |
| FNV | Franco-Nevada Corp | 46.2202 | -1.244 | -2.62 | 1.32 M | |
| SJ | Stella Jones Inc | 28.1024 | -0.747 | -2.59 | 33.5 K | |
| EDR | Endeavour Silver Corp | 3.1274 | -0.0818 | -2.55 | 265.47 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.0188 | -0.2993 | -2.25 | 122.14 K | |
| FM | First Quantum Minerals Ltd | 16.5632 | -0.3702 | -2.19 | 3.92 M | |
| DCM | Data Communications Mgmt Corp | 37.9722 | -0.8438 | -2.17 | 269 | |
| PSLV-U | Sprott Physical Silver Trust | 6.55 | -0.14 | -2.09 | 14.11 K | |
| ADN | Acadian Timber Corp | 6.7466 | -0.1421 | -2.06 | 3.92 K | |
| WPM | Wheaton Precious Metals Corp | 16.7639 | -0.3509 | -2.05 | 2.85 M | |
| XTD | Tdb Split Corp. Class A Shares | 4.2053 | -0.0861 | -2.01 | 2.7 K | |
| PPTA | Perpetua Resources Corp | 5.00 | -0.10 | -1.96 | 18.9 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.1314 | -0.08 | -1.9 | 12.28 K | |
| DXT | Dexterra Group Inc | 8.4582 | -0.1596 | -1.85 | 143.04 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.2339 | -0.2428 | -1.68 | 9.19 K | |
| CIU-PC | CU Inc Pref C | 12.3017 | -0.2095 | -1.67 | 2.7 K | |
| CPH | Cipher Pharmaceuticals Inc | 14.14 | -0.24 | -1.67 | 458.5 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.6679 | -0.1449 | -1.64 | 8.14 K | |
| TXG | Torex Gold Resources Inc | 11.9485 | -0.1992 | -1.64 | 4.7 M | |
| WEED | Canopy Growth Corp | 18.00 | -0.30 | -1.64 | 3.89 K | |
| BCE-PY | BCE Inc Pref Y | 11.1733 | -0.1786 | -1.57 | 8.88 K | |
| BCE-PS | Bce Inc Pref S | 11.0154 | -0.1582 | -1.42 | 3.1 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.1867 | -0.1968 | -1.37 | 9.98 K | |
| HPS-A | Hammond Power Solutions Inc | 4.7021 | -0.065 | -1.36 | 3.7 K | |
| CSE-PA | Capstone Infrastructure Corp | 8.2813 | -0.1119 | -1.33 | 1.74 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.4115 | -0.0574 | -1.28 | 43.86 K | |
| ACX | Act Energy Technologies Ltd | 9.9113 | -0.1275 | -1.27 | 83.89 K | |
| WILD | Wildbrain Ltd | 9.3387 | -0.115 | -1.22 | 535.4 K | |
| OR | Osisko Gold Royalties Ltd | 12.1196 | -0.1464 | -1.19 | 129.84 K | |
| MPVD | Mountain Province Diamonds Inc | 3.6959 | -0.0422 | -1.13 | 8.95 K | |
| DR | Medical Facilities Corp | 9.7145 | -0.1078 | -1.1 | 35.14 K | |
| CJ | Cardinal Energy Ltd | 7.8509 | -0.0849 | -1.07 | 166 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.985 | -0.0804 | -1 | 28.71 K | |
| RCH | Richelieu Hardware Ltd | 15.7003 | -0.1527 | -0.96 | 19.89 K | |
| CAE | Cae Inc | 13.1975 | -0.1279 | -0.96 | 831.29 K | |
| BCE-PJ | Bce Inc Pref J | 11.2072 | -0.1072 | -0.95 | 2.15 K | |
| RBN-UN | Blue Ribbon Income Fund | 5.3172 | -0.0458 | -0.85 | 13.96 K | |
| ACO-X | ATCO Ltd | 29.9394 | -0.2418 | -0.8 | 365.83 K | |
| PBH | Premium Brands Holdings Corp | 17.6149 | -0.1352 | -0.76 | 50.33 K | |
| BBD-PC | Bombardier Inc Pref C | 7.3561 | -0.0558 | -0.75 | 15.27 K | |
| PZA | Pizza Pizza Royalty Corp | 6.4317 | -0.047 | -0.73 | 6.6 K | |
| BCE-PD | Bce Inc Pref D | 11.2659 | -0.0817 | -0.72 | 4.28 K | |
| BCE-PR | BCE Inc Pref R | 11.0333 | -0.0792 | -0.71 | 8.37 K | |
| VLN | Velan Inc Sv | 16.7749 | -0.1204 | -0.71 | 200 | |
| TOT | Total Energy Services Inc | 15.2758 | -0.1092 | -0.71 | 11.71 K | |
| AI | Atrium Mortgage Investment Corp | 4.977 | -0.0342 | -0.68 | 33.5 K | |
| EMA-PA | Emera Inc Pref A | 13.2325 | -0.0861 | -0.65 | 993 | |
| TVK | Terravest Capital Inc | 4.3698 | -0.0284 | -0.65 | 11.5 K | |
| EMA-PE | Emera Inc Pref E | 11.5091 | -0.0744 | -0.64 | 82.55 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 12.5275 | -0.0764 | -0.61 | 6.07 K | |
| ARX | Arc Resources Ltd | 16.5379 | -0.0996 | -0.6 | 819.9 K | |
| BCE-PE | Bce Inc Pref E | 11.1002 | -0.0664 | -0.59 | 3.6 K | |
| BN-PFE | Brookfield Corporation | 13.5291 | -0.0804 | -0.59 | 7.2 K | |
| CEU | Ces Energy Solutions Corp | 6.8181 | -0.0392 | -0.57 | 551.1 K | |
| INC-UN | Income Financial Trust | 3.6699 | -0.0208 | -0.56 | 25.74 K | |
| WRG | Western Energy Services Corp | 858.00 | -4.80 | -0.56 | 953 | |
| FC | Firm Capital Mortgage Inv. Corp | 5.1901 | -0.0284 | -0.54 | 22.8 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.4321 | -0.0242 | -0.54 | 38.12 K | |
| GDL | Goodfellow Inc | 4.3304 | -0.0236 | -0.54 | 4.4 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.7458 | -0.0688 | -0.54 | 436 | |
| PSK | Prairiesky Royalty Ltd | 11.5009 | -0.0596 | -0.52 | 371 K | |
| ALA | AltaGas Ltd | 25.6352 | -0.1323 | -0.51 | 465.47 K | |
| EMA-PF | Emera Inc Pref F | 13.6584 | -0.0703 | -0.51 | 6.53 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.4177 | -0.0376 | -0.5 | 1.36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 5.52 | 283.19 M | -0.03 | -0.54 | 175.95 K |
| APHD | Verde Bio Holdings Inc | 24.00 | 30.78 M | -8.00 | -25 | 3.83 M |
| ERHE | ERHC Energy Inc | 4.10 | 2.88 M | -0.60 | -12.77 | 877.9 K |
| VGLS | VG Life Sciences Inc | 1900.00 | 506.29 K | -298.00 | -13.56 | 1 |
| BLSP | Blue Sphere Corporation | 23.40 | 433.19 K | -0.52 | -2.17 | 16 K |
| ERFB | ERF Wireless Inc | 145.00 | 84.13 K | -19.00 | -11.59 | 649.8 K |
| SRSCQ | Sears Canada Inc | 9.6582 | 10.19 K | -0.0518 | -0.53 | 8.16 K |
| EVKG | Ever-Glory International Group Inc. | 6.19 | 2.92 K | -0.24 | -3.73 | 2.9 K |
| NSLPQ | New Source Energy Partners L.P | 18.41 | 1.87 K | -1.40 | -7.07 | 168.01 K |
| SIMPQ | Simply Inc | 420.00 | 1.55 K | -7.50 | -1.75 | 264 |
| PRXIQ | Premier Exhibitions Inc | 7.90 | 491 | -0.102 | -1.27 | 2.38 K |
| HMNY | Helios and Matheson Analytics Inc | 575.00 | -59.975 | -9.45 | 37 | |
| PTRC | Petro River Oil Corp | 7.16 | -0.44 | -5.79 | 1.32 K | |
| PZOO | Pazoo Inc | 750.00 | -45.00 | -5.66 | 32 | |
| PQEFF | Petroteq Energy Inc | 25.50 | -1.20 | -4.49 | 10.5 K | |
| IFLM | Independent Film Development Corporation | 6.00 | -0.25 | -4 | 9.11 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 33.75 | 88.65 M | -3.75 | -10 | 737 |
| RTM | RT Minerals Corp | 5.00 | -5.00 | -50 | 2.93 K | |
| APGO | Apollo Gold & Silver Corp | 5.00 | -2.00 | -28.57 | 125 | |
| PURO | Platauro Metals Corp. | 10.0167 | -3.3389 | -25 | 4.5 K | |
| MEX | Mexican Gold Mining Corp | 6.00 | -2.00 | -25 | 7.52 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -1.00 | -20 | 440 | |
| AEMC | Alaska Energy Metals Corporation | 3.70 | -0.80 | -17.78 | 1.5 K | |
| WEX | Western Exploration Inc | 110.00 | -20.00 | -15.38 | 50 | |
| AAZ | Azincourt Energy Corp | 4.20 | -0.60 | -12.5 | 150 | |
| KCC | Kincora Copper Limited | 12.00 | -1.50 | -11.11 | 25.09 K | |
| NEXG | NeXGold Mining Corp | 3.48 | -0.36 | -9.37 | 8.74 K | |
| SRC | Stakeholder Gold Corp | 14.80 | -1.20 | -7.5 | 29 | |
| NXS | Nexus Gold Corp | 162.50 | -12.50 | -7.14 | 56 | |
| IFOS | Itafos Inc | 12.0849 | -0.9296 | -7.14 | 14.13 K | |
| EPO-H | Encanto Potash Corp | 4.25 | -0.25 | -5.56 | 7.62 K | |
| LXM | Lux Metals Corp. | 21.00 | -1.00 | -4.55 | 150 | |
| XIM | Ximen Mining Corp | 7.00 | -0.25 | -3.45 | 52.88 K | |
| CTEK | CLEANTEK Industries Inc | 68.2353 | -2.3529 | -3.33 | 148 | |
| KTN | Kootenay Silver Inc | 3.20 | -0.10 | -3.03 | 11.4 K | |
| PAT | Patriot One Technologies Inc | 11.3333 | -0.3334 | -2.86 | 450 | |
| EGT | Eguana Technologies Inc | 3.90 | -0.10 | -2.5 | 2.4 K | |
| NEXM | NexMetals Mining Corp. | 42.00 | -1.00 | -2.33 | 76 | |
| KNOX | Vault Strategic Mining Corp. | 23.50 | -0.50 | -2.08 | 13 | |
| VRY | Petro-Victory Energy Corp | 10.20 | -0.20 | -1.92 | 14.8 K | |
| GBU | Gabriel Resources Ltd | 6.60 | -0.10 | -1.49 | 488.25 K | |
| QST | Questor Technology Inc | 3.70 | -0.04 | -1.07 | 72.4 K |