Loser Volumes for 2 December 2014 from 00:00:00 until 23:59:59
Loser Volumes for 2 December 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 | 9.92 | 14.61 B | -0.10 | -1 | 924.8 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.54 | 11.91 B | -0.07 | -1.06 | 1.26 M |
| GSAT | Globalstar | 38.85 | 10.17 B | -2.55 | -6.16 | 814.32 K |
| NOG | Northern Oil and Gas | 60.5491 | 2.3 B | -7.2044 | -10.63 | 437.67 K |
| FISK | Empire State Realty Op LP Se | 13.1268 | 1.52 B | -0.0712 | -0.54 | 2 K |
| REPX | Riley Exploration Permian Inc | 37.9601 | 769.77 M | -1.4059 | -3.57 | 2.96 K |
| OBE | Obsidian Energy Ltd | 21.5298 | 707.17 M | -0.2586 | -1.19 | 893.27 K |
| CTGO | Contango Ore Inc | 4.51 | 486.19 M | -0.19 | -4.04 | 8.29 K |
| CATX | Perspective Therapeutics Inc | 17.70 | 331.87 M | -0.70 | -3.8 | 121.6 K |
| GORO | Gold Resource Corp | 3.0346 | 323.78 M | -0.105 | -3.34 | 494.01 K |
| ELLO | Ellomay Capital Ltd | 9.1472 | 266.98 M | -0.0486 | -0.53 | 125.8 K |
| GENC | Gencor Industries IN | 6.5867 | 223.24 M | -0.08 | -1.2 | 12.85 K |
| ARMP | Armata Pharmaceuticals Inc | 980.00 | 171.07 M | -70.00 | -6.67 | 7 |
| PLG | Platinum Group Metals Ltd | 61.37 | 162.34 M | -1.45 | -2.31 | 1.87 K |
| PED | Pedevco Corp | 102.00 | 158.95 M | -4.00 | -3.77 | 388 |
| TGEN | TGEN | 5.59 | 96.34 M | -0.11 | -1.93 | 15.25 K |
| MHH | Mastech Holdings Inc | 5.3975 | 93.11 M | -0.1625 | -2.92 | 6.8 K |
| IOR | Income Opportunity Realty Trust | 6.28 | 86.59 M | -0.23 | -3.53 | 7.05 K |
| XTNT | Xtant Medical Holdings Inc | 32.40 | 60.21 M | -1.32 | -3.91 | 4.75 K |
| WWR | Westwater Resources | 1110.00 | 50.98 M | -96.00 | -7.96 | 353 |
| AGIG | AGIG | 25.00 | 43.51 M | -1.25 | -4.76 | 567 |
| GRF | Eagle Capital Growth Fund | 4.158 | 41.19 M | -0.0556 | -1.32 | 400 |
| BCHT | Birchtech Corp. | 3.50 | 36.83 M | -0.25 | -6.67 | 1.5 K |
| TOON | Kartoon Studios Inc | 56.40 | 34.28 M | -3.60 | -6 | 40 |
| OPTT | Ocean Power Tech Inc | 194.00 | 34.2 M | -8.00 | -3.96 | 140.16 K |
| ATNM | Actinium Pharmaceuticals Inc | 161.9999 | 26.98 M | -4.4999 | -2.7 | 3.06 K |
| ACCS | Access Newswire Inc | 8.7697 | 25.54 M | -0.2272 | -2.53 | 31.79 K |
| MXC | Mexco Energy Corp | 5.96 | 18.73 M | -0.0969 | -1.6 | 1.1 K |
| VNRX | Volitionrx Ltd | 3.55 | 11.92 M | -0.04 | -1.11 | 8.5 K |
| UUU | Universal Security Instruments | 4.7827 | 11.17 M | -0.2358 | -4.7 | 18.4 K |
| TOVX | Theriva Biologics Inc | 13912.50 | 10.27 M | -612.50 | -4.22 | 132 |
| AWX | Avalon Holdings Corp | 3.42 | 10.06 M | -0.03 | -0.87 | 1.1 K |
| CVR | Chicago Rivet & Machine Company | 21.7008 | 9.56 M | -0.7389 | -3.29 | 2.3 K |
| DSS | Document Security Systems | 997.1009 | 5.52 M | -62.3184 | -5.88 | 37 |
| PW | Power REIT | 9.64 | 3.38 M | -0.16 | -1.63 | 1.51 K |
| OGEN | Oragenics Inc | 16200.00 | 2.3 M | -180.00 | -1.1 | 3 |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 19.8439 | -0.9431 | -4.54 | 785 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PANW | Palo Alto Networks Inc | 19.6166 | 263.89 B | -0.335 | -1.68 | 10.6 M |
| AZN | Astrazeneca Plc ADR | 46.6902 | 262.5 B | -0.8488 | -1.79 | 2.23 M |
| TMUS | T-Mobile US | 26.9023 | 194.89 B | -0.5576 | -2.03 | 4.54 M |
| VZ | Verizon Communications Inc | 26.8964 | 193.66 B | -0.5039 | -1.84 | 18.14 M |
| BKNG | Booking Holdings Inc | 44.7386 | 137.51 B | -0.5435 | -1.2 | 22.14 M |
| SBUX | Starbucks Corporation | 32.1393 | 117.67 B | -0.192 | -0.59 | 7.66 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.4577 | 103.77 B | -0.1818 | -0.57 | 1.75 M |
| MNST | Monster Beverage Cp | 18.2633 | 91.43 B | -0.2867 | -1.55 | 6.86 M |
| INTU | Intuit Inc | 85.3275 | 81.06 B | -0.7222 | -0.84 | 2.12 M |
| NXPI | Nxp Semiconductors | 66.6231 | 67.98 B | -0.4597 | -0.69 | 3.6 M |
| NBIS | Nebius Group N.V. | 23.74 | 47.67 B | -0.24 | -1 | 3.17 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.0184 | 39.35 B | -0.1511 | -0.5 | 795.6 K |
| ESLT | Elbit Systems Ltd | 50.0935 | 38.42 B | -0.3315 | -0.66 | 10.3 K |
| BIDU | Baidu Inc ADR | 234.74 | 35.84 B | -1.87 | -0.79 | 2.57 M |
| ON | On Semiconductor | 9.45 | 33.75 B | -0.09 | -0.94 | 6.9 M |
| WDAY | Workday Inc | 83.56 | 33.43 B | -1.45 | -1.71 | 1.75 M |
| ERIC | Ericsson ADR | 8.962 | 30.99 B | -0.1072 | -1.18 | 3.42 M |
| ILMN | Illumina Inc | 183.0448 | 29.37 B | -1.4202 | -0.77 | 1.22 M |
| TCOM | Trip.com Group Ltd ADR | 23.8441 | 27.48 B | -0.826 | -3.35 | 11.64 M |
| SATS | Echostar Corp | 34.6014 | 26.67 B | -0.3543 | -1.01 | 163.72 K |
| ULTA | Ulta Beauty Inc | 122.00 | 20.44 B | -2.46 | -1.98 | 876.9 K |
| PAAS | Pan Amer Silver Corp | 8.2843 | 18.55 B | -0.2868 | -3.35 | 2.29 M |
| SBAC | SBA Communications | 106.5485 | 18.41 B | -3.4954 | -3.18 | 2.07 M |
| GMAB | Genmab A/S ADR | 4.968 | 17.72 B | -0.122 | -2.4 | 8.5 K |
| RGLD | Royal Gold Inc | 58.5511 | 17.05 B | -0.5987 | -1.01 | 736.5 K |
| AMKR | Amkor Technology | 5.8954 | 16.1 B | -0.1767 | -2.91 | 1.76 M |
| LULU | Lululemon Athletica | 46.06 | 12.98 B | -0.98 | -2.08 | 2.14 M |
| GLPI | Gaming & Leisure | 14.7946 | 12.79 B | -0.2122 | -1.41 | 460.2 K |
| APA | Apa Corp | 47.929 | 12.78 B | -0.5316 | -1.1 | 7.97 M |
| HTHT | Huazhu Group Ltd ADR | 4.9189 | 12.45 B | -0.1562 | -3.08 | 1.01 M |
| ARWR | Arrowhead Pharma | 5.22 | 12.06 B | -0.17 | -3.15 | 2.19 M |
| FIVE | Five Below Inc | 43.34 | 11.24 B | -1.20 | -2.69 | 1.46 M |
| SIRI | Sirius XM Holdings | 29.0456 | 10.03 B | -0.1618 | -0.55 | 2.72 M |
| VIAV | Viavi Solutions | 7.3114 | 9.75 B | -0.1137 | -1.53 | 3.1 M |
| FCFS | First Cash Fin Svcs | 50.5416 | 8.55 B | -0.4708 | -0.92 | 105.74 K |
| RIOT | Riot Blockchain Inc | 11.2007 | 8.52 B | -0.2846 | -2.48 | 19.54 K |
| GGAL | Grupo Fin Galicia ADR | 11.6373 | 8.35 B | -0.157 | -1.33 | 243.9 K |
| TTEK | Tetra Tech Inc | 4.8365 | 8.23 B | -0.055 | -1.12 | 2.83 M |
| AAOI | Applied Optoelect | 10.00 | 8.04 B | -0.27 | -2.63 | 822.49 K |
| HQY | Healthequity | 22.59 | 7.93 B | -1.42 | -5.91 | 146 K |
| CHRD | Chord Energy Corp | 9.5023 | 7.79 B | -0.8084 | -7.84 | 6.98 M |
| SFM | Sprouts Farmers Mark | 31.79 | 7.04 B | -0.21 | -0.66 | 664.02 K |
| CRUS | Cirrus Logic Inc | 16.88 | 6.74 B | -1.00 | -5.59 | 2.82 M |
| CPB | Campbell Soup Company | 30.5496 | 6.51 B | -0.3775 | -1.22 | 2.53 M |
| MIDD | Middleby Corp | 94.34 | 6.05 B | -2.26 | -2.34 | 412.99 K |
| CVLT | Commvault Systems | 46.48 | 5.87 B | -0.33 | -0.7 | 525.04 K |
| DSGX | Descartes Sys Group | 15.56 | 5.84 B | -0.08 | -0.51 | 49.59 K |
| PSMT | Pricesmart Inc | 79.7186 | 5.75 B | -0.9278 | -1.15 | 156 K |
| AMRX | Amneal Pharmaceuticals Inc | 31.61 | 5.72 B | -0.41 | -1.28 | 826.56 K |
| SSRM | Ssr Mining Inc | 5.1239 | 5.57 B | -0.3238 | -5.94 | 3.52 M |
| ORKA | Oruka Therapeutics Inc | 601.7587 | 5.56 B | -48.7912 | -7.5 | 189 |
| OTEX | Open Text Cp | 22.3939 | 5.43 B | -0.5196 | -2.27 | 426.6 K |
| GRFS | Grifols S.A. ADR | 15.2373 | 5.16 B | -0.2794 | -1.8 | 1.15 M |
| OMAB | Grupo Aeroportuario ADR | 20.1374 | 4.99 B | -0.1466 | -0.72 | 14.47 K |
| CENX | Century Aluminum C | 27.48 | 4.57 B | -0.16 | -0.58 | 1.24 M |
| VCYT | Veracyte Inc | 6.33 | 4.52 B | -0.04 | -0.63 | 225.69 K |
| CVCO | Cavco Inds Inc | 72.14 | 4.39 B | -0.63 | -0.87 | 13.66 K |
| VEON | Veon Ltd ADR | 89.2441 | 3.53 B | -2.1419 | -2.34 | 131.08 K |
| SBLK | Star Bulk Carriers | 18.0022 | 3.14 B | -2.7588 | -13.29 | 143.88 K |
| HOVNP | Hovnanian Entr Dep A | 9.935 | 3.13 B | -0.1512 | -1.5 | 6.51 K |
| CHRN | ChronoScale Corporation | 2378.2532 | 3.08 B | -62.9951 | -2.58 | 176 |
| BELFA | BEL Fuse Cl A | 20.9036 | 2.97 B | -0.5985 | -2.78 | 900 |
| FIZZ | Natl Beverage Cp | 9.3647 | 2.87 B | -0.0803 | -0.85 | 120.59 K |
| MGNI | Magnite Inc | 13.86 | 2.65 B | -0.12 | -0.86 | 124.2 K |
| DXPE | Dxp Enterprise | 51.25 | 2.62 B | -1.26 | -2.4 | 292.8 K |
| NKTR | Nektar Therapeutics | 249.90 | 2.39 B | -5.85 | -2.29 | 145.05 K |
| SLS | Sellas Life Sciences Group Inc | 51599.9414 | 2.23 B | -300.00 | -0.58 | 46 |
| MLCO | Melco Resorts & Entertainment ADR | 19.8468 | 2.1 B | -0.4627 | -2.28 | 4.64 M |
| VNET | 21Vianet Group Inc ADR | 19.46 | 2.05 B | -0.37 | -1.87 | 1.69 M |
| TGLS | Tecnoglass Inc | 7.7095 | 2.01 B | -0.3419 | -4.25 | 3 K |
| ECPG | Encore Capital Group | 41.36 | 1.93 B | -0.58 | -1.38 | 392.06 K |
| PGEN | Precigen Inc | 23.9312 | 1.93 B | -0.3918 | -1.61 | 1.24 M |
| WB | Weibo Corp ADR | 12.2155 | 1.9 B | -0.1143 | -0.93 | 686.88 K |
| TFIN | Triumph Financial Inc | 13.96 | 1.83 B | -0.75 | -5.1 | 89 K |
| EZPW | Ezcorp Inc | 10.43 | 1.82 B | -0.23 | -2.16 | 381.47 K |
| INVA | Innoviva Inc | 12.9035 | 1.58 B | -0.4779 | -3.57 | 815.2 K |
| INNV | Innovage Holding Corp | 22.05 | 1.57 B | -1.575 | -6.67 | 9 |
| IART | Integra Lifesciences | 17.1646 | 1.54 B | -0.3096 | -1.77 | 442.58 K |
| AMSC | Amer Superconductor | 9.00 | 1.48 B | -0.30 | -3.23 | 20.9 K |
| LINC | Lincoln Educational | 3.1084 | 1.29 B | -0.0298 | -0.95 | 48.89 K |
| MNKD | Mannkind Corp | 28.55 | 1.28 B | -0.40 | -1.38 | 774.06 K |
| NWPX | Northwest Pipe Company | 32.05 | 1.25 B | -0.24 | -0.74 | 63.49 K |
| IRMD | Iradimed Cp | 8.0532 | 1.21 B | -0.1031 | -1.26 | 1.25 K |
| UPBD | Upbound Group Inc. | 32.66 | 1.19 B | -0.26 | -0.79 | 1.1 M |
| GPRE | Green Plains Inc | 24.406 | 1.19 B | -0.5643 | -2.26 | 1.93 M |
| XPEL | Xpel Technologies | 3.498 | 1.18 B | -0.022 | -0.63 | 5.26 K |
| SVRA | Savara Inc | 33.25 | 1.13 B | -0.343 | -1.02 | 11.58 K |
| QDEL | Quidel Cp | 23.75 | 1.09 B | -3.64 | -13.29 | 1.92 M |
| ITRN | Ituran Location | 14.0293 | 1.08 B | -0.1303 | -0.92 | 14.8 K |
| CRTO | Criteo S.A. ADR | 38.30 | 1.03 B | -0.76 | -1.95 | 1.11 M |
| SIFY | Sify Techs Ltd ADR | 8.7866 | 1.02 B | -0.1679 | -1.88 | 10.28 K |
| ENLV | Enlivex Therapeutics Ltd | 293.60 | 1.01 B | -17.60 | -5.66 | 1.82 K |
| GRPN | Groupon Cl A | 146.80 | 980.37 M | -1.00 | -0.68 | 822.73 K |
| ALRS | Alerus Financial Corp | 14.5228 | 821.71 M | -0.1793 | -1.22 | 1.2 K |
| CRESY | Cresud Sacif ADR | 7.3326 | 793.65 M | -0.0783 | -1.06 | 37.85 K |
| FOXF | Fox Factory Cp | 13.76 | 776.24 M | -0.17 | -1.22 | 366.66 K |
| FDUS | Fidus Investment Cor | 4.5541 | 736.69 M | -0.0525 | -1.14 | 158.53 K |
| FEIM | Frequency Elcts Inc | 8.2254 | 713.15 M | -0.0951 | -1.14 | 7.36 K |
| XOMA | Xoma Corp | 101.80 | 710.16 M | -9.40 | -8.45 | 217.98 K |
| SSYS | Stratasys Ltd | 96.80 | 697.12 M | -0.52 | -0.53 | 1.29 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.2333 | 2.09 T | -0.2825 | -1.61 | 9.85 M |
| RY | Royal Bank of Canada | 45.8947 | 290.56 B | -1.0343 | -2.2 | 1.35 M |
| BML-PL | Bank of America Corporation | 11.2422 | 238.28 B | -0.0724 | -0.64 | 77.99 K |
| BML-PJ | Bank of America Corporation | 11.6861 | 227.43 B | -0.0905 | -0.77 | 38.68 K |
| ANET | Arista Networks Inc | 4.3388 | 219.08 B | -0.135 | -3.02 | 16.88 M |
| BHP | BHP Billiton Ltd ADR | 21.7074 | 212.68 B | -0.1405 | -0.64 | 3.29 M |
| TD | Toronto Dominion Bank | 31.0756 | 197.88 B | -0.3932 | -1.25 | 1.46 M |
| SAP | SAP Ag ADR | 58.2411 | 188.63 B | -0.414 | -0.71 | 1.01 M |
| MCD | McDonald's Corporation | 71.6703 | 188.11 B | -0.5048 | -0.7 | 10.39 M |
| WFC-PL | Wells Fargo & Company | 755.7107 | 187.7 B | -9.0336 | -1.18 | 6.79 K |
| DE | Deere & Company | 71.9456 | 169.56 B | -1.0347 | -1.42 | 3.79 M |
| T | American Telephone and Telegraph Inc. | 13.5805 | 167.66 B | -0.305 | -2.2 | 36.93 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.7652 | 166.33 B | -0.0319 | -0.66 | 1.17 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 92.6181 | 157.95 B | -1.0076 | -1.08 | 893.7 K |
| SCCO | Southern Copper Corp | 19.4754 | 149.59 B | -0.1378 | -0.7 | 2.17 M |
| RIO | Rio Tinto Plc ADR | 19.9503 | 148.35 B | -0.1511 | -0.75 | 1.99 M |
| LMT | Lockheed Martin Corp | 140.4797 | 134.33 B | -0.7316 | -0.52 | 1.66 M |
| BMO | Bank of Montreal | 44.099 | 124.51 B | -0.9867 | -2.19 | 1.44 M |
| SONY | Sony Group Corp ADR | 3.9635 | 123.57 B | -0.0343 | -0.86 | 13.05 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 5.689 | 113.79 B | -0.0837 | -1.45 | 11.15 M |
| BNS | Bank of Nova Scotia | 33.5511 | 106.67 B | -0.467 | -1.37 | 943.9 K |
| NEM | Newmont Mining Corp | 14.9236 | 99.49 B | -0.3735 | -2.44 | 9.04 M |
| FCX | Freeport-Mcmoran Inc | 22.7224 | 89.99 B | -0.2899 | -1.26 | 17.13 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4872 | 80.82 B | -0.0815 | -2.28 | 511.3 K |
| AMT | American Tower Corp | 77.1799 | 77.65 B | -1.1505 | -1.47 | 3.84 M |
| E | Eni S.P.A. ADR | 19.5244 | 76.65 B | -0.2012 | -1.02 | 631.5 K |
| MFC | Manulife Financial Corp | 11.7933 | 72.74 B | -0.0712 | -0.6 | 2.37 M |
| AEM | Agnico-Eagle Mines Ltd | 19.9272 | 72.57 B | -0.7237 | -3.5 | 3.11 M |
| TDG | Transdigm Group Inc | 121.0064 | 69.17 B | -1.2001 | -0.98 | 286.5 K |
| VALE | Vale S.A. ADR | 5.1342 | 62.97 B | -0.2465 | -4.58 | 37.81 M |
| RELX | Relx Plc ADR | 13.0678 | 60.43 B | -0.0772 | -0.59 | 70.4 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 57.4061 | 58.74 B | -0.4295 | -0.74 | 3.77 K |
| LHX | L3Harris Technologies Inc | 56.5583 | 55.93 B | -0.9217 | -1.6 | 791.9 K |
| DAL | Delta Air Lines Inc | 39.0098 | 55.88 B | -0.8296 | -2.08 | 18.33 M |
| CIEN | Ciena Corp | 15.96 | 55.34 B | -0.30 | -1.85 | 3.08 M |
| WPM | Wheaton Precious Metals | 17.9397 | 50.63 B | -0.5185 | -2.81 | 6.29 M |
| ABEV | Ambev S.A. ADR | 3.7984 | 47.48 B | -0.081 | -2.09 | 16.61 M |
| SLF | Sun Life Financial Inc | 23.8017 | 45.59 B | -0.2439 | -1.01 | 247.3 K |
| INFY | Infosys Ltd ADR | 6.2817 | 44.98 B | -0.0663 | -1.04 | 7.29 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 69.5158 | 43.31 B | -0.4014 | -0.57 | 230.2 K |
| WCN | Waste Connections Inc | 26.5419 | 43.09 B | -0.217 | -0.81 | 2.24 M |
| KB | KB Financial Group Inc ADR | 21.7664 | 41.65 B | -0.126 | -0.58 | 69.92 K |
| AU | Anglogold Ashanti Ltd ADR | 7.4688 | 40.28 B | -0.4135 | -5.25 | 3.46 M |
| TRI | Thomson Reuters Corp | 30.4463 | 40.16 B | -0.1533 | -0.5 | 766.16 K |
| SYY | Sysco Corp | 29.5307 | 39.74 B | -0.192 | -0.65 | 3.47 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.7089 | 39.29 B | -0.119 | -0.93 | 70.32 K |
| CCJ | Cameco Corp | 15.6531 | 38.27 B | -0.5952 | -3.66 | 2.22 M |
| BBD | Banco Bradesco S.A. ADR | 4.2761 | 38.05 B | -0.0868 | -1.99 | 15.11 M |
| KR | Kroger Company | 20.0483 | 34.86 B | -0.1112 | -0.55 | 7.05 M |
| BBDO | Banco Bradesco S.A. ADR | 5.8108 | 33.93 B | -0.2983 | -4.88 | 1.44 K |
| EQT | Eqt Corp | 44.4094 | 33.17 B | -1.1096 | -2.44 | 2.18 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.8708 | 33.16 B | -0.0953 | -0.5 | 64.9 K |
| EC | Ecopetrol S.A. ADR | 7.0292 | 32.91 B | -0.2874 | -3.93 | 1.38 M |
| CCI | Crown Castle International Corp | 49.5989 | 32.69 B | -1.3567 | -2.66 | 5.06 M |
| TECK | Teck Resources Ltd | 12.5528 | 29.49 B | -0.1254 | -0.99 | 3.45 M |
| GFI | Gold Fields Ltd ADR | 3.342 | 29.25 B | -0.0608 | -1.79 | 5.42 M |
| TPR | Tapestry Inc | 25.1108 | 28.81 B | -0.6494 | -2.52 | 8.29 M |
| XYL | Xylem Inc | 33.0949 | 28.46 B | -0.3656 | -1.09 | 964.26 K |
| HAL | Halliburton Company | 32.3537 | 27.87 B | -0.6978 | -2.11 | 39.45 M |
| ATI | Allegheny Technologies Inc | 30.9819 | 26.99 B | -0.2474 | -0.79 | 742.53 K |
| PHG | Koninklijke Philips Electronics ADR | 22.2778 | 25.44 B | -0.1864 | -0.83 | 423.5 K |
| AER | Aercap Holdings N.V. | 41.7441 | 23.86 B | -0.7839 | -1.84 | 4.8 M |
| IHG | Intercontinental Hotels Group ADR | 32.2914 | 23.17 B | -0.2693 | -0.83 | 113.58 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.3908 | 22.45 B | -0.2331 | -2.42 | 2.36 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 63.1574 | 21.58 B | -0.85 | -1.33 | 95.4 K |
| RS | Reliance Steel & Aluminum Company | 49.611 | 20.82 B | -0.3337 | -0.67 | 526.84 K |
| YPF | Ypf Sociedad Anonima ADR | 29.9012 | 20.16 B | -1.2042 | -3.87 | 3.17 M |
| BCE | BCE Inc | 23.6083 | 19.86 B | -0.3418 | -1.43 | 1.38 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 18.398 | 19.63 B | -0.2623 | -1.41 | 596.58 K |
| OVV | Ovintiv Inc | 60.1987 | 17.74 B | -0.5019 | -0.83 | 1.39 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.9198 | 17.4 B | -0.3386 | -3.3 | 21.67 M |
| TXT | Textron Inc | 41.46 | 16.61 B | -0.3638 | -0.87 | 3.35 M |
| TU | Telus Corp | 10.1579 | 15.96 B | -0.4262 | -4.03 | 3.82 M |
| CDE | Coeur Mining Inc | 4.19 | 15.59 B | -0.37 | -8.11 | 3.21 M |
| SGI | Somnigroup International Inc. | 13.1093 | 15.05 B | -0.5414 | -3.97 | 6.33 M |
| GIB | CGI Group | 36.0827 | 13.91 B | -0.3872 | -1.06 | 145.6 K |
| FNF | Fidelity National Financial | 18.7511 | 13.89 B | -0.1733 | -0.92 | 2.5 M |
| SKM | Sk Telecom Corp ADR | 17.3608 | 13.69 B | -0.5594 | -3.12 | 374.09 K |
| FMS | Fresenius Medical Care Corp ADR | 29.8999 | 13.21 B | -0.4566 | -1.5 | 97.9 K |
| ALLY | Ally Financial | 17.3861 | 13.16 B | -0.2201 | -1.25 | 2.1 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 40.4404 | 12.87 B | -1.1218 | -2.7 | 150.1 K |
| AGI | Alamos Gold Inc | 6.7935 | 12.42 B | -0.0556 | -0.81 | 518.3 K |
| TFII | Tfi International Inc | 20.2781 | 12.36 B | -0.1994 | -0.97 | 1.4 K |
| RVTY | RVTY | 43.6227 | 12.32 B | -0.4173 | -0.95 | 1.41 M |
| NYT | New York Times Company | 11.968 | 11.6 B | -0.1882 | -1.55 | 1.47 M |
| CLX | Clorox Company | 71.9431 | 11.55 B | -0.5511 | -0.76 | 1.46 M |
| W | Wayfair Inc | 22.05 | 11.11 B | -0.96 | -4.17 | 803.36 K |
| AR | Antero Resources Corp | 43.5788 | 10.93 B | -1.3962 | -3.1 | 1.07 M |
| WMS | Advanced Drainage Systems Inc | 19.11 | 10.86 B | -1.5295 | -7.41 | 914.17 K |
| HUBS | Hubspot Inc | 33.59 | 10.49 B | -0.46 | -1.35 | 183.7 K |
| ORI | Old Republic International Corp | 6.6982 | 10.3 B | -0.0358 | -0.53 | 1.51 M |
| TIMB | Tim S.A. ADR | 13.9858 | 10.18 B | -0.2576 | -1.81 | 715.1 K |
| GTLS | Chart Industries IN | 37.22 | 10.05 B | -0.91 | -2.39 | 738.3 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 9.3432 | 9.82 B | -0.1331 | -1.4 | 1.39 M |
| PSO | Pearson Plc ADR | 13.1282 | 9.78 B | -0.0681 | -0.52 | 540.7 K |
| GME | Gamestop Corp | 6.6127 | 9.5 B | -0.054 | -0.81 | 14.69 M |
| WLK | Westlake Chemical Corp | 52.6536 | 9.46 B | -0.4137 | -0.78 | 1.1 M |
| VMI | Valmont Industries | 118.3913 | 9.44 B | -1.0198 | -0.85 | 232.06 K |
| RRC | Range Resources Corp | 60.6574 | 9.18 B | -1.2021 | -1.94 | 2.1 M |
| KT | Korea Telecom Corp ADR | 9.231 | 8.88 B | -0.141 | -1.5 | 951.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PPTA | Perpetua Resources Corp | 4.80 | -0.70 | -12.73 | 20.87 K | |
| OGC | Oceanagold Corp | 5.6237 | -0.4663 | -7.66 | 386.23 K | |
| CFW | Calfrac Well Services Ltd | 560.00 | -39.50 | -6.59 | 28.08 K | |
| AG | First Majestic Silver Corp | 4.5389 | -0.2961 | -6.12 | 429.44 K | |
| PDV | Prime Dividend Corp Cl A | 4.7532 | -0.3009 | -5.95 | 1.35 K | |
| ELVA | Electrovaya Inc | 4.85 | -0.30 | -5.83 | 18.92 K | |
| EDV | Endeavour Mining Corp | 4.1028 | -0.2461 | -5.66 | 149.43 K | |
| PHX | Phx Energy Services Corp | 5.0597 | -0.287 | -5.37 | 266.46 K | |
| SSRM | Ssr Mining Inc | 5.8612 | -0.3256 | -5.26 | 595.2 K | |
| MATR | Mattr Corp | 34.7227 | -1.6452 | -4.52 | 1.39 M | |
| MDI | Major Drilling Grp | 5.9082 | -0.2482 | -4.03 | 215.91 K | |
| ESI | Ensign Energy Services Inc | 3.1233 | -0.1235 | -3.8 | 566.28 K | |
| KEL | Kelt Exploration Ltd | 7.46 | -0.27 | -3.49 | 963.5 K | |
| ABX | Barrick Mining Corp | 10.8961 | -0.3931 | -3.48 | 2.34 M | |
| EIF | Exchange Income Corp | 11.3232 | -0.4066 | -3.47 | 212.5 K | |
| POU | Paramount Resources Ltd | 13.5426 | -0.482 | -3.44 | 1.29 M | |
| NG | Novagold Res Inc | 3.12 | -0.11 | -3.41 | 160.6 K | |
| SGY | Surge Energy Inc | 19.9237 | -0.7015 | -3.4 | 893.02 K | |
| SII | Sprott Inc | 15.3083 | -0.5279 | -3.33 | 38.45 K | |
| T | Telus Corp | 11.5745 | -0.3929 | -3.28 | 3.33 M | |
| FLNT | Flint Corp | 24.80 | -0.80 | -3.13 | 510 | |
| CEU | Ces Energy Solutions Corp | 5.1817 | -0.1651 | -3.09 | 1.43 M | |
| TCW | Trican Well | 4.5309 | -0.1422 | -3.04 | 1.51 M | |
| CCO | Cameco Corp | 17.8528 | -0.5595 | -3.04 | 1.94 M | |
| STN | Stantec Inc | 26.8148 | -0.8275 | -2.99 | 330.56 K | |
| FVI | Fortuna Mines Inc | 4.64 | -0.14 | -2.93 | 565 K | |
| AEM | Agnico Eagle Mines Ltd | 22.6311 | -0.6806 | -2.92 | 1.53 M | |
| K | Kinross Gold Corp | 3.0243 | -0.09 | -2.89 | 2.77 M | |
| TXG | Torex Gold Resources Inc | 13.4421 | -0.3983 | -2.88 | 4.54 M | |
| DRM | Dream Unlimited Corp | 17.9617 | -0.524 | -2.83 | 38.45 K | |
| WPRT | Westport Fuel Systems Inc | 44.90 | -1.30 | -2.81 | 12.4 K | |
| PTM | Platinum Group Metals Ltd | 70.00 | -2.00 | -2.78 | 1.01 K | |
| DOO | Brp Inc | 24.7867 | -0.7066 | -2.77 | 28.8 K | |
| MRD | Melcor Dev | 12.8449 | -0.3659 | -2.77 | 12.56 K | |
| PXT | Parex Resources Inc | 5.3984 | -0.1512 | -2.72 | 4.57 M | |
| NFI | Nfi Group Inc. | 9.6064 | -0.2679 | -2.71 | 72.57 K | |
| PAAS | Pan American Silver Corp | 9.4064 | -0.2606 | -2.7 | 397.65 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.968 | -0.2399 | -2.61 | 7.58 K | |
| PD | Precision Drilling Corp | 143.00 | -3.80 | -2.59 | 4.94 M | |
| EXE | Extendicare Inc | 3.3762 | -0.0866 | -2.5 | 740.3 K | |
| WEED | Canopy Growth Corp | 23.90 | -0.60 | -2.45 | 5.96 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.805 | -0.2389 | -2.38 | 17.22 K | |
| HBM | Hudbay Minerals Inc | 8.0132 | -0.1841 | -2.25 | 1.43 M | |
| BMO | Bank of Montreal | 48.7194 | -1.1189 | -2.25 | 2.7 M | |
| WPM | Wheaton Precious Metals Corp | 20.3207 | -0.4548 | -2.19 | 1.93 M | |
| MFI | Maple Leaf Foods | 11.5127 | -0.2511 | -2.13 | 410.13 K | |
| ORIO | ORIO | 13.9592 | -0.2939 | -2.06 | 3.27 K | |
| FTT | Finning Intl | 17.451 | -0.3669 | -2.06 | 1.08 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 11.3252 | -0.2196 | -1.9 | 23.69 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.73 | -0.16 | -1.8 | 2.5 K | |
| ELD | Eldorado Gold | 37.9628 | -0.6929 | -1.79 | 2.83 M | |
| BDI | Black Diamond Group Ltd | 12.4652 | -0.2104 | -1.66 | 207.98 K | |
| RY | Royal Bank of Canada | 52.3339 | -0.8742 | -1.64 | 3.05 M | |
| ONEX | Onex Corp | 59.8688 | -0.9896 | -1.63 | 152.23 K | |
| ALS | Altius Minerals Corp | 8.9612 | -0.1453 | -1.6 | 94.93 K | |
| BBD-A | Bombardier Inc | 108.25 | -1.75 | -1.59 | 42.07 K | |
| OTEX | Open Text Corp | 25.9596 | -0.417 | -1.58 | 695.6 K | |
| L | Loblaw CO | 9.5521 | -0.1486 | -1.53 | 3.45 M | |
| RBN-UN | Blue Ribbon Income Fund | 5.0955 | -0.0783 | -1.51 | 5.68 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.52 | -0.10 | -1.51 | 6.14 K | |
| KPT | Kp Tissue Inc | 7.5862 | -0.1153 | -1.5 | 5.6 K | |
| WN | George Weston Limited | 27.6329 | -0.4153 | -1.48 | 441.98 K | |
| BCE-PI | BCE Inc Pref AI | 11.7987 | -0.1773 | -1.48 | 10.62 K | |
| BCE-PG | Bce Inc Pref G | 11.8441 | -0.1767 | -1.47 | 8 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.9026 | -0.1323 | -1.46 | 2.21 K | |
| VET | Vermilion Energy Inc | 29.7348 | -0.4235 | -1.4 | 716.6 K | |
| CCA | Cogeco Communications Inc | 43.0791 | -0.6118 | -1.4 | 680.42 K | |
| IAG | IA Financial Corp Inc | 32.9696 | -0.4565 | -1.37 | 208.8 K | |
| BTE | Baytex Energy Corp | 19.9722 | -0.2757 | -1.36 | 2.14 M | |
| FTS-PK | Fortis Inc Pref K | 13.0662 | -0.1794 | -1.35 | 3.21 K | |
| MKP | Mcan Mortgage Corp | 4.9661 | -0.0681 | -1.35 | 7.36 K | |
| MEQ | Mainstreet Eq J | 37.8702 | -0.5188 | -1.35 | 11.2 K | |
| BCE-PJ | Bce Inc Pref J | 11.0648 | -0.1485 | -1.32 | 1.44 K | |
| VCM | Vecima Networks Inc | 7.3925 | -0.0972 | -1.3 | 20.4 K | |
| VBNK | Versabank | 5.67 | -0.0743 | -1.29 | 600 | |
| BCE-PZ | Bce Inc Pref Z | 10.7345 | -0.1403 | -1.29 | 780 | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.5404 | -0.0721 | -1.28 | 60.62 K | |
| ACX | Act Energy Technologies Ltd | 10.1662 | -0.1275 | -1.24 | 45.77 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.7691 | -0.0973 | -1.24 | 21.45 K | |
| PBH | Premium Brands Holdings Corp | 17.2306 | -0.2135 | -1.22 | 19.52 K | |
| NOA | North American Construction Group Ltd | 4.0045 | -0.0496 | -1.22 | 7.4 K | |
| AAV | Advantage Oil & Gas Ltd | 5.01 | -0.06 | -1.18 | 850.64 K | |
| SIS | Savaria Corp | 3.0919 | -0.036 | -1.15 | 7 K | |
| BBD-B | Bombardier Inc Series B | 107.8181 | -1.2421 | -1.14 | 182.82 K | |
| PZA | Pizza Pizza Royalty Corp | 6.576 | -0.0756 | -1.14 | 8.5 K | |
| NPI-PA | Northland Power Inc Pref A | 10.8122 | -0.1242 | -1.14 | 12.81 K | |
| TOT | Total Energy Services Inc | 12.9508 | -0.1483 | -1.13 | 60.92 K | |
| LUN | Lundin Mining Corp | 4.1385 | -0.0472 | -1.13 | 3.93 M | |
| APS | Aptose Biosciences Inc | 120.00 | -1.35 | -1.11 | 13.63 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.7486 | -0.0851 | -1.09 | 550 | |
| EQB | EQB Inc | 28.1436 | -0.3074 | -1.08 | 8.6 K | |
| GSY | Goeasy Ltd | 15.5153 | -0.1676 | -1.07 | 5.54 K | |
| RCI-A | Rogers Communications Inc | 31.5097 | -0.3367 | -1.06 | 565 | |
| CEF | Sprott Physical Gold Silver Trust | 13.1086 | -0.1397 | -1.05 | 97.91 K | |
| OGI | Organigram Holdings Inc | 3.84 | -0.04 | -1.03 | 18.05 K | |
| BCE-PC | BCE Inc Pref AC | 10.1552 | -0.103 | -1 | 2.98 K | |
| BBD-PB | Bombardier Inc Pref B | 4.405 | -0.0444 | -1 | 25.08 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.7968 | -0.1181 | -0.99 | 730 | |
| AIF | Altus Group Ltd | 18.8736 | -0.1808 | -0.95 | 25.19 K | |
| BCE | BCE Inc | 26.8635 | -0.2548 | -0.94 | 1.96 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 58.2378 | 48.54 B | -0.5193 | -0.88 | 43 K |
| EARI | Entertainment Arts Research Inc | 4.00 | 1.23 M | -0.50 | -11.11 | 235 |
| VGLS | VG Life Sciences Inc | 1400.00 | 485.19 K | -200.00 | -12.5 | 6 |
| TGHI | Touchpoint Group Holdings Inc | 363.00 | 344.25 K | -10.50 | -2.81 | 108 |
| PCHK | Pacific Conquest Holdings Inc | 42.50 | 120.05 K | -27.50 | -39.29 | 8 |
| ERFB | ERF Wireless Inc | 85.00 | 84.13 K | -23.00 | -21.3 | 2.56 M |
| AMBS | Amarantus BioScience Holdings Inc | 12.525 | 63.04 K | -0.225 | -1.76 | 14.47 K |
| SRSCQ | Sears Canada Inc | 9.35 | 10.19 K | -0.08 | -0.85 | 292.71 K |
| SGMD | Sugarmade Inc | 10.20 | 6.6 K | -1.80 | -15 | 3 |
| CBKCQ | Christopher & Banks Corporation | 6.61 | 3.86 K | -0.10 | -1.49 | 198.84 K |
| ZVOI | Zovio Inc | 10.80 | 3.42 K | -0.14 | -1.28 | 81.34 K |
| NSLPQ | New Source Energy Partners L.P | 9.79 | 1.87 K | -0.45 | -4.39 | 151.01 K |
| PRXIQ | Premier Exhibitions Inc | 6.40 | 491 | -0.41 | -6.02 | 9.19 K |
| YVRLF | Liquid Media Group Ltd. | 70.60 | 482 | -3.80 | -5.11 | 242 |
| SYNE | Synthesis Energy Systems Inc | 54.40 | 157 | -3.20 | -5.56 | 3.09 K |
| SOGFF | Strategic Oil & Gas Ltd | 3.90 | -0.62 | -13.72 | 11.72 K | |
| WWIO | Wowio Inc | 32.50 | -3.25 | -9.09 | 56 | |
| PZOO | Pazoo Inc | 550.00 | -40.00 | -6.78 | 33 | |
| HMNY | Helios and Matheson Analytics Inc | 585.00 | -32.50 | -5.26 | 1 | |
| TREVQ | Trevali Mining Corporation | 8.558 | -0.311 | -3.51 | 1.73 K | |
| SBBG | The Seibels Bruce Group Inc | 5562.0967 | -97.5806 | -1.72 | 1 | |
| ESINQ | ITT Educational Services Inc | 7.54 | -0.13 | -1.69 | 573.62 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PLAN | Progressive Planet Solutions Inc | 9.00 | -4.50 | -33.33 | 2.1 K | |
| XIM | Ximen Mining Corp | 3.75 | -1.125 | -23.08 | 37 K | |
| RAGE | Renegade Gold Inc. | 24.00 | -6.00 | -20 | 630 | |
| MGMA | Magma Silver Corp. | 64.00 | -16.00 | -20 | 11 | |
| IFOS | Itafos Inc | 6.5072 | -0.9297 | -12.5 | 5.53 K | |
| CTN | Centurion Minerals Ltd | 16.80 | -2.40 | -12.5 | 105 | |
| GPUS | Alset AI Ventures Inc. | 14.40 | -1.60 | -10 | 43 | |
| NEXG | NeXGold Mining Corp | 3.24 | -0.36 | -10 | 5.63 K | |
| KEEK | Personas Social Incorporated | 150.00 | -15.00 | -9.09 | 199 | |
| OGW | Ongwe Minerals Inc. | 13.60 | -1.28 | -8.6 | 100 | |
| KIP | Kiplin Metals Inc | 145.80 | -13.50 | -8.47 | 238.68 K | |
| LMR | Lomiko Metals Inc | 6.50 | -0.50 | -7.14 | 210 | |
| AXL | Arrow Exploration Corp | 12.8205 | -0.9402 | -6.83 | 29.75 K | |
| JUN-A | Juno International Corporation | 4.00 | -0.23 | -5.44 | 1.5 K | |
| NFD-A | Northfield Capital Corporation | 4.00 | -0.23 | -5.44 | 1.5 K | |
| LTV | Leonovus Inc | 7.80 | -0.30 | -3.7 | 2.02 K | |
| CTA | Centaurus Energy Inc | 130.00 | -5.00 | -3.7 | 3.81 K | |
| GRZ | Gold Reserve Inc | 3.1471 | -0.1151 | -3.53 | 8.22 K | |
| CTEK | CLEANTEK Industries Inc | 55.2941 | -1.7647 | -3.09 | 573 | |
| MXL-H | MX Gold Corp | 3.80 | -0.10 | -2.56 | 8.45 K | |
| CAMB | Cambria Gold Mines Inc. | 87.00 | -2.00 | -2.25 | 12.95 K | |
| BKM | Pacific Booker Minerals Inc | 3.65 | -0.05 | -1.35 | 1.6 K | |
| RET-A | Reitmans (Canada) Limited | 4.7249 | -0.0573 | -1.2 | 44.54 K |