Loser Volumes for 21 November 2014 from 00:00:00 until 23:59:59
Loser Volumes for 21 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PRK | Park National Corp | 53.6203 | 3.43 B | -0.449 | -0.83 | 16.7 K |
| UUUU | Energy Fuels Inc | 7.50 | 2.93 B | -0.22 | -2.85 | 22.57 K |
| TMP | Tompkinstrustco | 34.7008 | 1.43 B | -0.2961 | -0.85 | 21.5 K |
| CTGO | Contango Ore Inc | 4.99 | 504.96 M | -0.26 | -4.95 | 1.33 K |
| CATX | Perspective Therapeutics Inc | 15.10 | 321.61 M | -0.60 | -3.82 | 40.71 K |
| GENC | Gencor Industries IN | 6.3667 | 218.25 M | -0.10 | -1.55 | 18.74 K |
| PLX | Protalix Biotherapeutics | 20.90 | 193.37 M | -0.20 | -0.95 | 21.64 K |
| INTT | Intest Corp | 4.27 | 171 M | -0.03 | -0.7 | 7.44 K |
| SIF | Sifco Industries | 33.07 | 163.55 M | -0.49 | -1.46 | 3.6 K |
| PED | Pedevco Corp | 128.00 | 152.97 M | -2.00 | -1.54 | 551 |
| EPM | Evolution Petroleum Corp | 4.4527 | 129.32 M | -0.0253 | -0.56 | 45.7 K |
| WYY | Widepoint Corp | 13.90 | 105.79 M | -0.10 | -0.71 | 28.78 K |
| TGEN | TGEN | 6.20 | 99.93 M | -0.15 | -2.36 | 13.32 K |
| MHH | Mastech Holdings Inc | 5.72 | 93.11 M | -0.27 | -4.51 | 796 |
| IBIO | Ibio Inc | 5350.00 | 72.03 M | -100.00 | -1.83 | 349 |
| CTM | Castellum Inc | 30.00 | 63.66 M | -7.50 | -20 | 75 |
| DIT | Amcon Distributing Company | 69.3287 | 63.44 M | -1.3001 | -1.84 | 900 |
| XTNT | Xtant Medical Holdings Inc | 34.92 | 61.79 M | -1.56 | -4.28 | 1.24 K |
| WWR | Westwater Resources | 1272.00 | 50.84 M | -48.00 | -3.64 | 415 |
| BCHT | Birchtech Corp. | 4.65 | 37.62 M | -0.25 | -5.1 | 2.6 K |
| COHN | Cohen & CO Inc | 6.5972 | 33.77 M | -0.0583 | -0.88 | 1.19 K |
| OPTT | Ocean Power Tech Inc | 208.00 | 32.84 M | -4.00 | -1.89 | 69.36 K |
| SDEV | Stablecoin Development Corporation | 72877.1172 | 30.37 M | -1012.1875 | -1.37 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 182.9998 | 26.81 M | -11.70 | -6.01 | 1.1 K |
| CVM | Cel-Sci Corp | 435.00 | 20.62 M | -15.00 | -3.33 | 457 |
| RVP | Retractable Technologies | 4.04 | 20.06 M | -0.12 | -2.88 | 80.5 K |
| BESS | Bimergen Energy Corporation | 47.60 | 19.8 M | -2.80 | -5.56 | 11 |
| INUV | Inuvo Inc | 13.00 | 14.67 M | -0.50 | -3.7 | 12.7 K |
| AIRI | Air Industries Group Inc | 96.2418 | 13.1 M | -1.801 | -1.84 | 101 |
| TOVX | Theriva Biologics Inc | 12775.00 | 9.82 M | -262.50 | -2.01 | 30 |
| ITP | IT Tech Packaging Inc | 12.20 | 2.96 M | -0.20 | -1.61 | 2.08 K |
| LODE | Comstock Mining Inc | 262.50 | -5.00 | -1.87 | 369 | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 19.9178 | -0.1223 | -0.61 | 3.95 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 350.848 | 1.27 T | -6.992 | -1.95 | 29.85 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 40.7582 | 2.89 T | -0.6116 | -1.48 | 42.88 M |
| TSLA | Tesla Inc | 16.1853 | 1.16 T | -0.3954 | -2.38 | 112.28 M |
| INTC | Intel Corp | 27.3077 | 460.73 B | -0.2763 | -1 | 56.72 M |
| NFLX | Netflix Inc | 5.1469 | 296.44 B | -0.1122 | -2.13 | 178.78 M |
| STX | Seagate Technology | 38.9126 | 183.19 B | -0.3595 | -0.92 | 4.19 M |
| VRTX | Vertex Pharmaceutic | 111.40 | 121.57 B | -1.49 | -1.32 | 1.3 M |
| MNST | Monster Beverage Cp | 18.2416 | 93.23 B | -0.1234 | -0.67 | 7.98 M |
| CME | CME Group Inc | 51.8496 | 92.27 B | -0.2806 | -0.54 | 1.16 M |
| CMCSA | Comcast Corporation | 19.2179 | 81.45 B | -0.1066 | -0.55 | 40.32 M |
| WBD | Discovery Inc Series A | 33.75 | 63.38 B | -0.17 | -0.5 | 3.04 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.2826 | 48.13 B | -0.116 | -0.57 | 2.42 M |
| AXON | Axon Enterprise Inc | 19.34 | 42.35 B | -1.23 | -5.98 | 6.35 M |
| UAL | United Airlines Holdings Inc | 55.33 | 39.13 B | -1.06 | -1.88 | 5.27 M |
| MSTR | Strategy | 16.578 | 35.03 B | -0.122 | -0.73 | 916.77 K |
| NTRS | Northern Trust Corp | 50.2492 | 33.77 B | -0.2886 | -0.57 | 1.54 M |
| EXPE | Expedia Group Inc | 79.657 | 33.41 B | -1.3074 | -1.61 | 2.26 M |
| RYAAY | Ryanair Hlds Plc ADR | 22.5463 | 29.91 B | -0.2155 | -0.95 | 862.36 K |
| DXCM | Dexcom | 12.5925 | 28.31 B | -0.12 | -0.94 | 2.96 M |
| FISV | Fiserv Inc | 33.9601 | 27.89 B | -0.1794 | -0.53 | 4.4 M |
| LPLA | Lpl Financial Hld | 35.9767 | 26.53 B | -0.2232 | -0.62 | 579.9 K |
| FWONK | Liberty Media F1 Series K | 25.0971 | 24.64 B | -0.2264 | -0.89 | 794.32 K |
| FWONA | Liberty Media F1 Series A | 24.1368 | 22.62 B | -0.1692 | -0.7 | 931.24 K |
| MKSI | Mks Instruments Inc | 31.8207 | 21.32 B | -0.2413 | -0.75 | 204.6 K |
| STRL | Sterling Constructio | 6.60 | 19.47 B | -0.06 | -0.9 | 124.58 K |
| ENTG | Entegris Inc | 12.7629 | 19.25 B | -0.0671 | -0.52 | 367.68 K |
| EWBC | East West Bancorp | 28.2844 | 17.79 B | -0.3732 | -1.3 | 487.28 K |
| GMAB | Genmab A/S ADR | 4.696 | 17.68 B | -0.032 | -0.68 | 54 K |
| PNFP | Pinnacle Finl Ptnrs | 33.1669 | 15.57 B | -0.5929 | -1.76 | 133.28 K |
| LOGI | Logitech Int S.A. | 11.3521 | 15.48 B | -0.1183 | -1.03 | 292.18 K |
| ARCC | Ares Capital Corp | 5.3941 | 13.56 B | -0.0767 | -1.4 | 2.1 M |
| TTMI | TTM Technologies | 6.77 | 12.85 B | -0.06 | -0.88 | 231.81 K |
| CYTK | Cytokinetics | 4.11 | 10.95 B | -0.03 | -0.72 | 456.82 K |
| WTFC | Wintrust Financial Corp | 38.1084 | 10.72 B | -0.4339 | -1.13 | 90.13 K |
| UMBF | Ump Financial Corp | 46.7103 | 10.71 B | -0.5091 | -1.08 | 102.1 K |
| ENSG | The Ensign Group IN | 17.2158 | 10.41 B | -0.2176 | -1.25 | 160.99 K |
| QXO | Qxo Inc | 24.1931 | 10.25 B | -2.6881 | -10 | 58 |
| ONB | Old National Bncp | 10.0211 | 10.2 B | -0.1175 | -1.16 | 504.6 K |
| AAL | American Airlines Group | 41.0364 | 9.89 B | -0.8053 | -1.92 | 10.87 M |
| VIAV | Viavi Solutions | 7.607 | 9.41 B | -0.0683 | -0.89 | 2.28 M |
| IONS | Ionis Pharmaceuticals | 50.94 | 9.25 B | -0.68 | -1.32 | 1.53 M |
| CBSH | Commerce Bancshares | 24.8102 | 8.6 B | -0.231 | -0.92 | 373.94 K |
| BOKF | Bok Financial Corp | 50.6171 | 8.58 B | -0.3267 | -0.64 | 171.24 K |
| TTEK | Tetra Tech Inc | 4.9831 | 8.28 B | -0.0256 | -0.51 | 1.58 M |
| VLY | Valley National Bancorp | 5.9208 | 7.95 B | -0.0364 | -0.61 | 1.29 M |
| AAOI | Applied Optoelect | 12.49 | 7.85 B | -0.12 | -0.95 | 256.25 K |
| FORM | Formfactor Inc | 8.24 | 7.7 B | -0.11 | -1.32 | 723.52 K |
| ZG | Zillow Grp Inc Cl A | 35.8681 | 7.32 B | -0.4179 | -1.15 | 1.45 M |
| PPC | Pilgrim's Pride | 20.1384 | 6.94 B | -0.1601 | -0.79 | 2.48 M |
| IDCC | Interdigital Inc | 40.8695 | 6.7 B | -0.3021 | -0.73 | 345.94 K |
| UBSI | United Bkshs Inc | 22.2168 | 6.61 B | -0.287 | -1.28 | 173.8 K |
| GBCI | Glacier Bancorp Inc | 18.8639 | 6.38 B | -0.199 | -1.04 | 251.3 K |
| XENE | Xenon Pharmaceuticals Inc | 12.65 | 6.36 B | -0.52 | -3.95 | 45.47 K |
| HOMB | Home Bancshares Inc | 11.9671 | 6.24 B | -0.0912 | -0.76 | 348.6 K |
| MRCY | Mercury Sys Inc | 12.5652 | 6.23 B | -0.1347 | -1.06 | 112.31 K |
| CHDN | Churchill Downs IN | 15.2347 | 6.15 B | -0.0969 | -0.63 | 321.73 K |
| HWC | Hancock Whitney Corp | 24.423 | 6.12 B | -0.3679 | -1.48 | 476.4 K |
| DSGX | Descartes Sys Group | 15.01 | 6.09 B | -0.10 | -0.66 | 11.51 K |
| PAGP | Plains Gp Holdings LP | 32.3967 | 6.08 B | -0.435 | -1.32 | 876.91 K |
| LGND | Ligand Pharm | 33.0942 | 5.96 B | -0.287 | -0.86 | 326.05 K |
| CACC | Credit Acceptance | 148.01 | 5.78 B | -1.28 | -0.86 | 64.89 K |
| AMRX | Amneal Pharmaceuticals Inc | 30.80 | 5.77 B | -0.59 | -1.88 | 618.29 K |
| BGC | Bgc Partners Cl A | 3.6069 | 5.65 B | -0.1003 | -2.71 | 2.35 M |
| OZK | Bank Ozk | 25.5346 | 5.5 B | -0.4119 | -1.59 | 242.32 K |
| BCPC | Balchem Cp | 59.5892 | 5.29 B | -0.6745 | -1.12 | 91.52 K |
| TVTX | Travere Therapeutics Inc | 8.24 | 5.27 B | -0.50 | -5.72 | 657.13 K |
| IEP | Icahn Enterprises | 20.2919 | 5.19 B | -0.1673 | -0.82 | 72.1 K |
| NOVT | Novanta Inc | 12.23 | 5.01 B | -0.08 | -0.65 | 72.01 K |
| GLNG | Golar Lng Ltd | 42.4042 | 4.99 B | -0.6335 | -1.47 | 2.02 M |
| UFPI | Universal Forest Prd | 14.3577 | 4.98 B | -0.234 | -1.6 | 131.4 K |
| FFIN | First Finl Bkshs Inc | 12.3944 | 4.93 B | -0.1255 | -1 | 268.8 K |
| IRDM | Iridium Comm Inc | 8.7937 | 4.86 B | -0.0752 | -0.85 | 458.3 K |
| RDNT | Radnet Inc | 8.01 | 4.84 B | -0.16 | -1.96 | 375.84 K |
| IBOC | Intl Bancshares | 19.5293 | 4.77 B | -0.3679 | -1.85 | 181.86 K |
| QLYS | Qualys Inc | 33.30 | 4.75 B | -0.22 | -0.66 | 165.13 K |
| FULT | Fulton Financial Cor | 7.918 | 4.66 B | -0.0852 | -1.06 | 780.8 K |
| MMSI | Merit Medical Sys | 14.72 | 4.54 B | -0.09 | -0.61 | 116.41 K |
| SYNA | Synaptics Inc | 60.85 | 4.5 B | -0.31 | -0.51 | 1.53 M |
| CVCO | Cavco Inds Inc | 74.81 | 4.46 B | -0.47 | -0.62 | 22.64 K |
| LIVN | Livanova Plc OR Sh | 52.18 | 4.43 B | -2.83 | -5.14 | 1.23 M |
| SKYW | Skywest Inc | 11.0376 | 4.37 B | -0.2377 | -2.11 | 356.39 K |
| TCBI | Texas Capital Bncsh | 56.1292 | 4.3 B | -1.1195 | -1.96 | 948.8 K |
| UCB | United Community Banks, Inc. | 13.2464 | 4.21 B | -0.2232 | -1.66 | 157.91 K |
| WSFS | WSFS Financial Corp | 22.4816 | 4.2 B | -0.2532 | -1.11 | 133.2 K |
| MKTX | Marketaxess Holdings | 56.5794 | 4.19 B | -1.0822 | -1.88 | 160.42 K |
| MEOH | Methanex Cp | 45.6288 | 4.19 B | -0.3035 | -0.66 | 881.2 K |
| PINC | Premier Inc Cl A | 28.3576 | 4.14 B | -0.2811 | -0.98 | 187.28 K |
| DORM | Dorman Products Inc | 47.16 | 4.08 B | -0.28 | -0.59 | 228.42 K |
| ICUI | I C U Medical Inc | 80.35 | 4.04 B | -1.00 | -1.23 | 175.23 K |
| RNST | Renasant Corp | 21.6563 | 4 B | -0.2266 | -1.04 | 47.06 K |
| CVBF | Cvb Financial Corp | 10.2538 | 3.97 B | -0.1012 | -0.98 | 278.1 K |
| WSBC | Wesbanco Inc | 21.6134 | 3.94 B | -0.3759 | -1.71 | 56.3 K |
| EXTR | Extreme Networks | 3.68 | 3.92 B | -0.14 | -3.66 | 947.14 K |
| BELFB | BEL Fuse Inc Cl B | 22.7467 | 3.84 B | -0.2601 | -1.13 | 26.7 K |
| LOPE | Grand Canyon Educati | 46.42 | 3.84 B | -0.30 | -0.64 | 234.04 K |
| OLED | Universal Display | 26.438 | 3.81 B | -0.1696 | -0.64 | 429.79 K |
| NSIT | Insight Enterpr | 23.78 | 3.71 B | -0.36 | -1.49 | 186.58 K |
| CLMT | Calumet Specialty Pr | 24.3729 | 3.6 B | -0.1652 | -0.67 | 564.21 K |
| FFBC | First Finl Bncp [Oh] | 11.5182 | 3.52 B | -0.155 | -1.33 | 637.84 K |
| GBDC | Golub Capital Bdc | 6.328 | 3.36 B | -0.0364 | -0.57 | 159.28 K |
| USLM | U S Lime & Mineral | 12.6879 | 3.28 B | -0.1134 | -0.89 | 19.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BML-PJ | Bank of America Corporation | 11.8614 | 226.75 B | -0.0905 | -0.76 | 21.98 K |
| ANET | Arista Networks Inc | 4.6344 | 215.02 B | -0.0644 | -1.37 | 6.76 M |
| AEM | Agnico-Eagle Mines Ltd | 21.8418 | 72.99 B | -0.2214 | -1 | 2.99 M |
| NWG | Natwest Group Plc ADR | 7.0032 | 72.87 B | -0.1806 | -2.51 | 1.84 M |
| MSI | Motorola Solutions | 54.1995 | 70.35 B | -0.3239 | -0.59 | 2.66 M |
| RSG | Republic Services | 31.7437 | 66.73 B | -0.2686 | -0.84 | 2.13 M |
| TFC | Truist Financial Corp | 23.9499 | 64.94 B | -0.1405 | -0.58 | 6.49 M |
| RELX | Relx Plc ADR | 12.4422 | 62.61 B | -0.0923 | -0.74 | 153.2 K |
| MPLX | Mplx LP | 26.2224 | 59.22 B | -0.539 | -2.01 | 341.3 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.5725 | 58.94 B | -0.7805 | -1.32 | 2.42 K |
| DAL | Delta Air Lines Inc | 37.63 | 56.94 B | -0.7597 | -1.98 | 14.75 M |
| EW | Edwards Lifesciences Corp | 20.5833 | 47.81 B | -0.315 | -1.51 | 5.96 M |
| WCN | Waste Connections Inc | 28.5303 | 43.03 B | -0.2816 | -0.98 | 756.6 K |
| CMG | Chipotle Mexican Grill | 13.1576 | 42.59 B | -0.099 | -0.75 | 17.45 M |
| LYV | Live Nation Entertainment | 26.04 | 41.75 B | -0.33 | -1.25 | 1.02 M |
| EQT | Eqt Corp | 47.2804 | 32.52 B | -0.6121 | -1.28 | 1.78 M |
| BIP | Brookfield Infrastructure Partners LP | 9.4203 | 31.87 B | -0.0929 | -0.98 | 450.58 K |
| WSM | Williams-Sonoma | 28.3337 | 27.6 B | -0.4788 | -1.66 | 4.87 M |
| KEY | Keycorp | 8.4792 | 24.3 B | -0.0704 | -0.82 | 8.79 M |
| LUV | Southwest Airlines Company | 33.3809 | 22.18 B | -0.7463 | -2.19 | 10.88 M |
| TSN | Tyson Foods | 32.2635 | 21.38 B | -0.229 | -0.7 | 5.42 M |
| ROL | Rollins Inc | 8.2888 | 18.81 B | -0.1561 | -1.85 | 427.95 K |
| JHX | James Hardie Industries Se ADR | 8.8625 | 15.47 B | -0.0975 | -1.09 | 12.21 K |
| SGI | Somnigroup International Inc. | 13.3081 | 15.34 B | -0.0791 | -0.59 | 1.78 M |
| DVA | Davita Healthcare Partners Inc | 74.54 | 15.17 B | -0.59 | -0.79 | 1.18 M |
| HRL | Hormel Foods Corp | 20.6638 | 14.34 B | -0.1901 | -0.91 | 2.38 M |
| FNF | Fidelity National Financial | 17.5433 | 14 B | -0.2369 | -1.33 | 3.1 M |
| DECK | Deckers Outdoor Corp | 15.6667 | 13.57 B | -0.20 | -1.26 | 3.32 M |
| FMS | Fresenius Medical Care Corp ADR | 29.4841 | 13.36 B | -0.3098 | -1.04 | 131.7 K |
| MOG-A | Moog Inc | 70.1351 | 13.22 B | -0.4997 | -0.71 | 144.87 K |
| EVR | Evercore Partners Inc | 39.4676 | 13.16 B | -0.4212 | -1.06 | 686.8 K |
| W | Wayfair Inc | 22.28 | 12.48 B | -0.72 | -3.13 | 654.05 K |
| WBS | Webster Financial Corp | 22.2213 | 12.47 B | -0.2685 | -1.19 | 288.36 K |
| FHN | First Horizon Corp | 8.9151 | 12.09 B | -0.0767 | -0.85 | 1.66 M |
| CLX | Clorox Company | 71.3563 | 11.78 B | -0.3793 | -0.53 | 1.3 M |
| EHC | Encompass Health Corp | 25.2505 | 11.3 B | -0.165 | -0.65 | 422.86 K |
| MUSA | Murphy USA Inc | 61.0613 | 11.28 B | -1.281 | -2.05 | 407.68 K |
| DCI | Donaldson Company | 32.7619 | 10.8 B | -0.2902 | -0.88 | 1.09 M |
| GMED | Globus Medical Inc | 22.57 | 10.62 B | -0.16 | -0.7 | 397.64 K |
| AR | Antero Resources Corp | 50.8484 | 10.49 B | -0.414 | -0.81 | 1.56 M |
| CFR | Cullen/Frost Bankers | 55.6545 | 10.29 B | -0.6136 | -1.09 | 241.5 K |
| PRI | Primerica Inc | 44.243 | 9.81 B | -0.4674 | -1.05 | 423.9 K |
| ADC | Agree Realty Corp | 18.3784 | 9.69 B | -0.1035 | -0.56 | 54.7 K |
| GME | Gamestop Corp | 7.0444 | 9.66 B | -1.0568 | -13.04 | 75.04 M |
| WAL | Western Alliance Bancorp | 22.271 | 9.04 B | -0.1388 | -0.62 | 441.25 K |
| DDS | Dillard's | 88.1538 | 8.96 B | -1.6849 | -1.88 | 1.51 M |
| RRC | Range Resources Corp | 68.3437 | 8.93 B | -0.8519 | -1.23 | 2.05 M |
| EGO | Eldorado Gold Corp | 31.2777 | 8.48 B | -0.3959 | -1.25 | 1.34 M |
| QGEN | Qiagen N.V. | 21.538 | 8.47 B | -0.183 | -0.84 | 596.87 K |
| EDU | New Oriental Education & Technology Group ADR | 21.3307 | 8.32 B | -0.1528 | -0.71 | 1.12 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 85.9589 | 8.07 B | -1.0536 | -1.21 | 27.4 K |
| SSD | Simpson Manufacturing Company | 28.5818 | 7.95 B | -0.3487 | -1.21 | 135.71 K |
| STAG | Stag Industrial Inc | 13.4101 | 7.93 B | -0.0912 | -0.68 | 205.5 K |
| TRNO | Terreno Realty Corp | 15.0981 | 7.72 B | -0.1104 | -0.73 | 57 K |
| PB | Prosperity Bancshares | 42.4268 | 7.32 B | -0.4652 | -1.08 | 159.14 K |
| GAP | Gap Inc | 26.1581 | 7.07 B | -1.1426 | -4.19 | 16.54 M |
| CHE | Chemed Inc | 102.2198 | 6.76 B | -1.1155 | -1.08 | 130.69 K |
| FNB | F.N.B. Corp | 8.2218 | 6.71 B | -0.0902 | -1.09 | 493.44 K |
| MTG | Mgic Investment Corp | 7.8477 | 6.34 B | -0.0851 | -1.07 | 6.35 M |
| MATX | Matson Inc | 27.127 | 6.22 B | -0.3023 | -1.1 | 302.6 K |
| IBP | Installed Building Products | 15.1744 | 6.16 B | -0.1097 | -0.72 | 118.56 K |
| ASB | Associated Banc-Corp | 12.9375 | 5.79 B | -0.1505 | -1.15 | 748.7 K |
| MAIN | Main Street Capital Corp | 13.3751 | 5 B | -0.0955 | -0.71 | 148.8 K |
| CNO | Cno Financial Group | 13.6732 | 4.96 B | -0.1656 | -1.2 | 1.33 M |
| HASI | Hannon Armstrong Sustainable IN | 7.2428 | 4.91 B | -0.0589 | -0.81 | 376.3 K |
| BOOT | Boot Barn Holdings Inc | 20.00 | 4.71 B | -0.28 | -1.38 | 147.8 K |
| KBR | KBR Inc | 16.6556 | 4.67 B | -0.0843 | -0.5 | 1.79 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.5525 | 4.47 B | -0.1359 | -1.07 | 2.22 K |
| ANF | Abercrombie & Fitch Company | 23.1902 | 4.41 B | -0.315 | -1.34 | 2.12 M |
| PFSI | Pennymac Financial Services IN | 13.9838 | 4.39 B | -0.2806 | -1.97 | 31.3 K |
| UCB | United Community Banks Inc | 13.454 | 4.22 B | -0.2267 | -1.66 | 157.9 K |
| GEO | Geo Group Inc | 14.8615 | 4.13 B | -0.113 | -0.75 | 672.3 K |
| BBWI | Bath & Body Works Inc | 32.5451 | 4.13 B | -0.4993 | -1.51 | 3.13 M |
| CSTM | Constellium N.V. | 17.03 | 4.02 B | -0.72 | -4.06 | 4.41 M |
| MWA | Mueller Water Products | 8.0302 | 3.94 B | -0.0506 | -0.63 | 1.07 M |
| CNK | Cinemark Holdings Inc | 28.7506 | 3.93 B | -0.3703 | -1.27 | 818.7 K |
| STNG | Scorpio Tankers Inc | 59.5338 | 3.9 B | -0.4914 | -0.82 | 188.2 K |
| SXI | Standex International Corp | 68.1193 | 3.75 B | -0.8856 | -1.28 | 48.9 K |
| BMI | Badger Meter | 24.6593 | 3.74 B | -0.1474 | -0.59 | 69.8 K |
| KAI | Kadant Inc | 37.1073 | 3.69 B | -0.4443 | -1.18 | 27.6 K |
| QTWO | Q2 Holdings Inc | 18.99 | 3.64 B | -0.35 | -1.81 | 125.32 K |
| AKO-A | Embotelladora Andina S.A | 8.0773 | 3.59 B | -0.0744 | -0.91 | 911 |
| CBU | Community Bank System | 26.5534 | 3.5 B | -0.2225 | -0.83 | 102.19 K |
| VAC | Marriot Vacations Worldwide Cor | 56.6274 | 3.4 B | -0.3094 | -0.54 | 108.7 K |
| RH | Restoration Hardware Holdings | 84.74 | 3.39 B | -2.74 | -3.13 | 1.23 M |
| BKU | BankUnited Inc | 21.3848 | 3.36 B | -0.2422 | -1.12 | 755.5 K |
| BANC | First Pactrust Bancorp | 8.3096 | 3.21 B | -0.0598 | -0.71 | 714.5 K |
| BOH | Bank of Hawaii Corp | 38.9002 | 3.17 B | -0.2927 | -0.75 | 185.5 K |
| PFS | Provident Financial Services | 10.5597 | 3.11 B | -0.1581 | -1.48 | 163.26 K |
| HNI | Hon Industries Inc | 32.8145 | 3.09 B | -0.2248 | -0.68 | 126.1 K |
| UAA | Under Armour | 35.7987 | 3.02 B | -0.5734 | -1.58 | 3.14 M |
| HTGC | Hercules Technology Growth Capital | 4.9711 | 2.95 B | -0.0256 | -0.51 | 199.31 K |
| SA | Seabridge Gold | 7.64 | 2.82 B | -0.04 | -0.52 | 944.01 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 9.8957 | 2.8 B | -0.0734 | -0.74 | 192 K |
| DCO | Ducommun Inc | 24.20 | 2.77 B | -0.74 | -2.97 | 46.3 K |
| HOG | Harley-Davidson Inc | 51.6447 | 2.61 B | -0.5265 | -1.01 | 1.8 M |
| BBT | Beacon Financial Corporation | 15.4689 | 2.48 B | -0.1465 | -0.94 | 145.73 K |
| ATEN | A10 Networks Inc | 3.7978 | 2.41 B | -0.0374 | -0.98 | 321.95 K |
| CALX | Calix Inc | 10.47 | 2.35 B | -0.54 | -4.9 | 492.37 K |
| BKE | Buckle Inc | 16.1365 | 2.25 B | -0.1564 | -0.96 | 241.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MDP | Medexus Pharmaceuticals Inc | 4.35 | -0.45 | -9.38 | 2.33 K | |
| PPTA | Perpetua Resources Corp | 5.20 | -0.50 | -8.77 | 25.27 K | |
| QRC | Queens Road Capital Investment Ltd | 5.2353 | -0.4363 | -7.69 | 1.51 K | |
| ELVA | Electrovaya Inc | 5.10 | -0.40 | -7.27 | 17 K | |
| LGO | Largo Resources Ltd | 20.10 | -1.30 | -6.07 | 2.31 K | |
| ADW-B | Andrew Peller Limited | 5.6457 | -0.2567 | -4.35 | 900 | |
| CSE-PA | Capstone Infrastructure Corp | 7.7889 | -0.2686 | -3.33 | 3.2 K | |
| KLS | Kelso Technologies Inc | 6.7188 | -0.1985 | -2.87 | 29.3 K | |
| ATD | Alimentation Couche-Tard Inc. | 18.4841 | -0.5342 | -2.81 | 12.2 K | |
| TXG | Torex Gold Resources Inc | 14.7365 | -0.3983 | -2.63 | 3.3 M | |
| CEU | Ces Energy Solutions Corp | 7.0297 | -0.1724 | -2.39 | 1.42 M | |
| HLF | High Liner | 14.233 | -0.3039 | -2.09 | 27.9 K | |
| MPCT-UN | Dream Impact Trust | 20.8983 | -0.4238 | -1.99 | 19.1 K | |
| CGX | Cineplex Inc | 33.8358 | -0.6368 | -1.85 | 236.64 K | |
| OLY | Olympia Financial Group Inc | 14.1955 | -0.2651 | -1.83 | 4.4 K | |
| ELD | Eldorado Gold | 35.191 | -0.6435 | -1.8 | 2.8 M | |
| EDR | Endeavour Silver Corp | 3.0546 | -0.0546 | -1.76 | 248.18 K | |
| AEM | Agnico Eagle Mines Ltd | 24.4173 | -0.424 | -1.71 | 1.14 M | |
| NOA | North American Construction Group Ltd | 4.8632 | -0.0826 | -1.67 | 218.7 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 10.5707 | -0.1719 | -1.6 | 135.9 K | |
| KEY | Keyera Corp | 21.4849 | -0.3493 | -1.6 | 427.62 K | |
| DOL | Dollarama Inc | 16.893 | -0.2689 | -1.57 | 692.7 K | |
| NG | Novagold Res Inc | 3.27 | -0.05 | -1.51 | 143.84 K | |
| EFX | Enerflex Ltd | 14.1089 | -0.2083 | -1.45 | 147.4 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6838 | -0.0683 | -1.44 | 1.4 K | |
| WPRT | Westport Fuel Systems Inc | 64.00 | -0.90 | -1.39 | 4.07 K | |
| TCL-B | Transcontinental Inc | 8.5578 | -0.1106 | -1.28 | 400 | |
| CSU | Constellation Software Inc | 267.3638 | -3.3627 | -1.24 | 59.17 K | |
| PWF-PA | Power Financial Corp Pref A | 10.6946 | -0.1333 | -1.23 | 600 | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.0777 | -0.23 | -1.19 | 132.7 K | |
| PDV | Prime Dividend Corp Cl A | 4.9546 | -0.0597 | -1.19 | 1.18 K | |
| DSG | Descartes Sys | 16.90 | -0.20 | -1.17 | 105.76 K | |
| PAAS | Pan American Silver Corp | 9.9192 | -0.1168 | -1.16 | 259.97 K | |
| OTEX | Open Text Corp | 25.4011 | -0.2989 | -1.16 | 489.2 K | |
| MX | Methanex Corp | 51.3997 | -0.5845 | -1.12 | 281.11 K | |
| LUG | Lundin Gold Inc | 3.7868 | -0.0425 | -1.11 | 24.4 K | |
| ALA | AltaGas Ltd | 24.9275 | -0.2777 | -1.1 | 382.73 K | |
| PPL | Pembina Pipeline Corp | 20.1485 | -0.2236 | -1.1 | 809.17 K | |
| TRP | TC Energy Corp | 28.6005 | -0.3115 | -1.08 | 1.08 M | |
| MRD | Melcor Dev | 14.6311 | -0.1551 | -1.05 | 4.41 K | |
| ORIO | ORIO | 14.5469 | -0.147 | -1 | 3.85 K | |
| ATS | Ats Corp | 14.22 | -0.14 | -0.97 | 147 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 46.2095 | -0.45 | -0.96 | 65.89 K | |
| STN | Stantec Inc | 29.9437 | -0.2758 | -0.91 | 107.76 K | |
| WTE | Westshore Terminals Investment Corp | 19.3897 | -0.1751 | -0.89 | 42.65 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.2187 | -0.1253 | -0.87 | 7.32 K | |
| FTS-PK | Fortis Inc Pref K | 13.3458 | -0.116 | -0.86 | 3.23 K | |
| SAP | Saputo Inc | 26.2936 | -0.2233 | -0.84 | 286.7 K | |
| ENB-PY | Enbridge Inc Pref 3 | 11.8489 | -0.1004 | -0.84 | 40.07 K | |
| MG | Magna International Inc | 38.8322 | -0.3186 | -0.81 | 899.3 K | |
| MFI | Maple Leaf Foods | 11.8643 | -0.0941 | -0.79 | 216.3 K | |
| BN-PFE | Brookfield Corporation | 13.5559 | -0.1072 | -0.78 | 2.5 K | |
| FVI | Fortuna Mines Inc | 5.12 | -0.04 | -0.78 | 650.5 K | |
| CSW-B | Corby Spirit and Wine Limited | 11.2269 | -0.0846 | -0.75 | 1.15 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.4222 | -0.0481 | -0.74 | 22.7 K | |
| FTS | Fortis Inc | 25.2324 | -0.1882 | -0.74 | 711.01 K | |
| EIF | Exchange Income Corp | 11.565 | -0.0858 | -0.74 | 65.4 K | |
| EXE | Extendicare Inc | 3.4681 | -0.0253 | -0.72 | 159 K | |
| CPX | Capital Power Corp | 13.9215 | -0.1002 | -0.71 | 174.88 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.6419 | -0.0468 | -0.7 | 380 | |
| BBD-A | Bombardier Inc | 106.50 | -0.75 | -0.7 | 106.87 K | |
| TVA-B | TVA Group Inc | 7.20 | -0.05 | -0.69 | 1.4 K | |
| BCE-PA | BCE Inc Pref AA | 10.6423 | -0.0711 | -0.66 | 4.42 K | |
| PWF-PH | Power Financial Corp Pref H | 12.9789 | -0.0865 | -0.66 | 3.7 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.9623 | -0.0924 | -0.66 | 12.15 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.6218 | -0.0431 | -0.65 | 39.87 K | |
| GH | Gamehost Inc | 8.6002 | -0.0546 | -0.63 | 7.3 K | |
| CCO | Cameco Corp | 19.6203 | -0.1243 | -0.63 | 1.92 M | |
| ABX | Barrick Mining Corp | 11.5018 | -0.0717 | -0.62 | 2.45 M | |
| RCI-A | Rogers Communications Inc | 31.4895 | -0.1953 | -0.62 | 563 | |
| RY | Royal Bank of Canada | 53.0474 | -0.3278 | -0.61 | 1.61 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.0587 | -0.0798 | -0.61 | 75.55 K | |
| CTC-A | Canadian Tire Corporation Limited | 88.3547 | -0.5125 | -0.58 | 164.5 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 26.9313 | -0.1562 | -0.58 | 113.5 K | |
| SEA | Seabridge Gold Inc | 6.6103 | -0.0383 | -0.58 | 48.84 K | |
| BDT | Bird Construction Inc | 6.8821 | -0.0394 | -0.57 | 69 K | |
| FFH | Fairfax Financial Holdings Ltd | 462.8943 | -2.6364 | -0.57 | 59 K | |
| MFC-PK | Manulife Financial Corp Pref K | 13.5265 | -0.0765 | -0.56 | 6.56 K | |
| BCE-PZ | Bce Inc Pref Z | 10.6543 | -0.0602 | -0.56 | 1.01 K | |
| CAE | Cae Inc | 13.1609 | -0.0731 | -0.55 | 379.43 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.8035 | -0.0321 | -0.55 | 108.73 K | |
| WPM | Wheaton Precious Metals Corp | 20.5035 | -0.1112 | -0.54 | 1.95 M | |
| T | Telus Corp | 11.7405 | -0.0609 | -0.52 | 3.05 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.5824 | -0.0599 | -0.51 | 200 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| APHD | Verde Bio Holdings Inc | 6.00 | 30.78 M | -2.00 | -25 | 3.96 M |
| EARI | Entertainment Arts Research Inc | 4.60 | 1.23 M | -0.20 | -4.17 | 575 |
| TGHI | Touchpoint Group Holdings Inc | 375.00 | 344.25 K | -50.85 | -11.94 | 44 |
| PSYC | Global Trac Solutions Inc | 5.26 | 135.52 K | -0.74 | -12.33 | 1.33 K |
| LOTE | Lot78 Inc | 3.4928 | 17.28 K | -0.0276 | -0.78 | 18 |
| GPHBF | G6 Materials Corp | 13.833 | 1.99 K | -0.109 | -0.78 | 416 |
| NSLPQ | New Source Energy Partners L.P | 16.45 | 1.87 K | -0.19 | -1.14 | 183.79 K |
| SIMPQ | Simply Inc | 295.00 | 1.55 K | -12.50 | -4.07 | 354 |
| RTNB | root9B Holdings Inc | 15.00 | 610 | -0.75 | -4.76 | 4.52 K |
| SPDC | Speed Commerce Inc | 44.64 | 603 | -0.32 | -0.71 | 4.09 K |
| PRXIQ | Premier Exhibitions Inc | 7.30 | 491 | -0.423 | -5.48 | 7.56 K |
| SYNE | Synthesis Energy Systems Inc | 60.4928 | 157 | -0.3072 | -0.51 | 744 |
| WWIO | Wowio Inc | 39.00 | -8.84 | -18.48 | 77 | |
| FUTL | FutureLand Corp | 3248.00 | -656.00 | -16.8 | 668 | |
| PBYA | ProBility Media Corporation | 3.74 | -0.50 | -11.79 | 5.68 K | |
| PTRC | Petro River Oil Corp | 5.80 | -0.22 | -3.65 | 5.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 23.25 | 91.25 M | -2.25 | -8.82 | 520 |
| SKYG | Sky Gold Corp | 19.50 | -10.50 | -35 | 356 | |
| NVX | NV Gold Corporation | 5.00 | -2.00 | -28.57 | 3.48 K | |
| JJ | Jackpot Digital Inc | 5.00 | -1.00 | -16.67 | 2 K | |
| TM | Trigon Metals Inc | 15.00 | -2.50 | -14.29 | 9 | |
| KTN | Kootenay Silver Inc | 3.50 | -0.50 | -12.5 | 60 | |
| FTUR | Future Fuels Inc. | 9.00 | -1.00 | -10 | 5 K | |
| VVTM | VVT Med Inc. | 584.1121 | -46.729 | -7.41 | 34 | |
| SKRR | SKRR Exploration Inc | 81.0002 | -4.50 | -5.26 | 22 | |
| BKM | Pacific Booker Minerals Inc | 4.05 | -0.22 | -5.15 | 500 | |
| CTEK | CLEANTEK Industries Inc | 64.7059 | -2.9412 | -4.35 | 425 | |
| CCMC | Core Critical Metals Corp. | 7.6667 | -0.3333 | -4.17 | 1.2 K | |
| NEXG | NeXGold Mining Corp | 3.24 | -0.12 | -3.57 | 6.53 K | |
| OGW | Ongwe Minerals Inc. | 14.24 | -0.48 | -3.26 | 3.04 K | |
| GBU | Gabriel Resources Ltd | 6.80 | -0.20 | -2.86 | 135.9 K | |
| CAMB | Cambria Gold Mines Inc. | 90.50 | -2.00 | -2.16 | 6.8 K | |
| SLG | PetroTal Corp | 3.7195 | -0.0665 | -1.76 | 42.15 K | |
| AXL | Arrow Exploration Corp | 16.4103 | -0.2564 | -1.54 | 6.77 K |