Loser Volumes for 11 December 2014 from 00:00:00 until 23:59:59
Loser Volumes for 11 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 31.9578 | 63.89 B | -0.3161 | -0.98 | 429.9 K |
| LNG | Cheniere Energy | 61.115 | 56.52 B | -0.5161 | -0.84 | 2.74 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.3979 | 4.07 B | -0.1213 | -1.42 | 15.31 K |
| LEU | Centrus Energy Corp | 4.77 | 3.22 B | -0.28 | -5.54 | 51.8 K |
| UUUU | Energy Fuels Inc | 6.53 | 2.82 B | -0.38 | -5.5 | 25.55 K |
| NOG | Northern Oil and Gas | 43.631 | 2.3 B | -2.2665 | -4.94 | 234.26 K |
| ESBA | Empire State Realty Op LP | 13.5592 | 1.49 B | -0.1077 | -0.79 | 14.3 K |
| REPX | Riley Exploration Permian Inc | 31.0242 | 769.77 M | -3.1868 | -9.32 | 766 |
| OBE | Obsidian Energy Ltd | 14.2886 | 707.17 M | -0.8405 | -5.56 | 901.81 K |
| BHB | Bar Harbor Bankshares | 13.9716 | 653.28 M | -0.4358 | -3.02 | 9.75 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.9649 | 394.49 M | -0.0414 | -0.69 | 95.6 K |
| CATX | Perspective Therapeutics Inc | 16.40 | 331.87 M | -0.10 | -0.61 | 27.03 K |
| CIX | Compx International Inc | 7.2823 | 329.03 M | -0.1019 | -1.38 | 434 |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.4236 | 304.18 M | -0.2231 | -2.58 | 57.6 K |
| GTE | Gran Tierra Energy Inc | 32.00 | 259.54 M | -1.10 | -3.32 | 373.5 K |
| ACU | Acme United Corp | 14.178 | 205.53 M | -0.3611 | -2.48 | 200 |
| PLX | Protalix Biotherapeutics | 20.30 | 190.95 M | -0.60 | -2.87 | 13.05 K |
| ESP | Espey Mfg. & Electronics | 15.6774 | 171.76 M | -0.4011 | -2.49 | 2.8 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 171.07 M | -210.00 | -13.64 | 105 |
| PLG | Platinum Group Metals Ltd | 51.35 | 162.34 M | -0.56 | -1.08 | 4.56 K |
| USBC | USBC, Inc. | 540.00 | 122.99 M | -60.00 | -10 | 6 |
| GLU | Gabelli Global Utility | 8.7337 | 116.13 M | -0.0773 | -0.88 | 10.8 K |
| WYY | Widepoint Corp | 12.80 | 103.62 M | -0.20 | -1.54 | 34.54 K |
| MHH | Mastech Holdings Inc | 5.27 | 93.11 M | -0.18 | -3.3 | 8.77 K |
| OPHC | Optimumbank Hlds | 10.10 | 77.29 M | -0.40 | -3.81 | 40 |
| CEV | Eaton Vance California Muni Income Trust | 7.7741 | 71.67 M | -0.2255 | -2.82 | 31.23 K |
| CVU | CPI Aerostructures | 12.49 | 62.22 M | -0.16 | -1.26 | 18.33 K |
| CPHI | China Pharma Holdings | 28.00 | 61.68 M | -2.00 | -6.67 | 887 |
| CTM | Castellum Inc | 33.00 | 59.17 M | -1.50 | -4.35 | 16 |
| WWR | Westwater Resources | 1134.00 | 50.98 M | -12.00 | -1.05 | 175 |
| AGIG | AGIG | 20.00 | 43.51 M | -1.25 | -5.88 | 1.06 K |
| TOON | Kartoon Studios Inc | 52.50 | 34.28 M | -1.50 | -2.78 | 40 |
| OPTT | Ocean Power Tech Inc | 142.00 | 34.2 M | -26.00 | -15.48 | 345.25 K |
| NNVC | Nanoviricides Inc | 57.40 | 34.01 M | -1.20 | -2.05 | 11.3 K |
| COHN | Cohen & CO Inc | 5.9466 | 33.79 M | -0.0394 | -0.66 | 219 |
| SDEV | Stablecoin Development Corporation | 60730.9336 | 29.83 M | -2024.3633 | -3.23 | 3 |
| INLX | Intellinetics Inc | 12.00 | 24.27 M | -0.50 | -4 | 74 |
| BESS | Bimergen Energy Corporation | 42.00 | 21.86 M | -4.20 | -9.09 | 7 |
| RVP | Retractable Technologies | 4.60 | 20.36 M | -0.05 | -1.08 | 81.2 K |
| AIRI | Air Industries Group Inc | 93.9268 | 13.19 M | -1.0018 | -1.06 | 315 |
| VNRX | Volitionrx Ltd | 3.75 | 11.92 M | -0.02 | -0.53 | 7.07 K |
| REED | Reed's, Inc. | 1717.4209 | 11.03 M | -8.6447 | -0.5 | 106 |
| CVR | Chicago Rivet & Machine Company | 21.8307 | 9.56 M | -0.1805 | -0.82 | 500 |
| CANF | Can-Fite Biopharma Ltd ADR | 10379.9912 | 6.83 M | -419.9971 | -3.89 | 73 |
| PW | Power REIT | 8.4837 | 3.38 M | -0.2016 | -2.32 | 1.51 K |
| ITP | IT Tech Packaging Inc | 11.00 | 2.92 M | -0.10 | -0.9 | 9.11 K |
| OGEN | Oragenics Inc | 15840.00 | 2.3 M | -540.00 | -3.3 | 6 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 72.0603 | 160.55 B | -0.3661 | -0.51 | 10.96 M |
| CME | CME Group Inc | 55.4736 | 92.25 B | -0.3449 | -0.62 | 1.9 M |
| FANG | Diamondback Energy | 40.8253 | 57.58 B | -0.4151 | -1.01 | 1.02 M |
| COHR | Coherent Inc | 13.60 | 55.25 B | -0.16 | -1.16 | 181.5 K |
| NBIS | Nebius Group N.V. | 18.96 | 47.67 B | -0.175 | -0.91 | 3.53 M |
| GRMN | Garmin Ltd | 38.3087 | 46.87 B | -0.8485 | -2.17 | 2.32 M |
| FER | Ferrovial Se | 15.8078 | 45.27 B | -0.362 | -2.24 | 4.2 K |
| ALNY | Alnylam Pharmaceuticals | 100.22 | 36.28 B | -0.52 | -0.52 | 513.5 K |
| STLD | Steel Dynamics Inc | 16.711 | 35.64 B | -0.298 | -1.75 | 2.67 M |
| EXPE | Expedia Group Inc | 82.1307 | 31.2 B | -0.4327 | -0.52 | 1.21 M |
| TSEM | Tower Semiconductor | 13.34 | 27.77 B | -0.12 | -0.89 | 674.6 K |
| DXCM | Dexcom | 13.5825 | 27.61 B | -0.3025 | -2.18 | 3.36 M |
| LPLA | Lpl Financial Hld | 37.1699 | 26.29 B | -1.0301 | -2.7 | 811.9 K |
| CPRT | Copart Inc | 4.59 | 25.87 B | -0.03 | -0.65 | 3.69 M |
| INCY | Incyte Corp | 75.92 | 23.51 B | -1.08 | -1.4 | 1.2 M |
| INSM | Insmed Inc | 14.17 | 23.18 B | -0.32 | -2.21 | 364.52 K |
| VTRS | Viatris Inc | 44.3417 | 20.08 B | -0.227 | -0.51 | 2.54 M |
| PAAS | Pan Amer Silver Corp | 8.2927 | 18.55 B | -0.1687 | -1.99 | 3.07 M |
| SBAC | SBA Communications | 100.8881 | 18.41 B | -0.6697 | -0.66 | 988.4 K |
| RGLD | Royal Gold Inc | 58.8114 | 17.05 B | -0.4772 | -0.8 | 541.2 K |
| NWS | News Cp Cl B | 12.9759 | 16.43 B | -0.0791 | -0.61 | 1.43 M |
| VNOM | Viper Energy LP | 7.6333 | 16.2 B | -0.2047 | -2.61 | 330.1 K |
| JAZZ | Jazz Pharma Plc | 173.21 | 15.95 B | -2.23 | -1.27 | 769.3 K |
| LOGI | Logitech Int S.A. | 11.3205 | 15.18 B | -0.1026 | -0.9 | 162.53 K |
| PTC | Ptc Inc | 36.60 | 13.69 B | -0.30 | -0.81 | 855.28 K |
| ARCC | Ares Capital Corp | 5.2918 | 13.48 B | -0.099 | -1.84 | 3.42 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9412 | 12.83 B | -0.2965 | -5.66 | 241.1 K |
| APA | Apa Corp | 43.3191 | 12.78 B | -0.562 | -1.28 | 5.95 M |
| MDGL | Madrigal Pharmaceuticals Inc | 99.05 | 12.55 B | -2.80 | -2.75 | 30.44 K |
| IESC | Ies Holdings | 7.3399 | 12.47 B | -0.6701 | -8.37 | 53.83 K |
| PODD | Insulet Corp | 45.22 | 11.31 B | -0.68 | -1.48 | 519.16 K |
| RMBS | Rambus Inc | 11.51 | 10.38 B | -0.19 | -1.62 | 449.54 K |
| LFUS | Littelfuse Inc | 86.3317 | 10.24 B | -0.6457 | -0.74 | 209.21 K |
| CTRE | Caretrust REIT Inc | 6.8253 | 10.22 B | -0.1736 | -2.48 | 787.6 K |
| VICR | Vicor Cp | 12.29 | 9.61 B | -0.16 | -1.29 | 45.56 K |
| MANH | Manhattan Assoc | 41.31 | 8.97 B | -0.30 | -0.72 | 334.13 K |
| KTOS | Kratos Defns | 4.73 | 8.88 B | -0.16 | -3.27 | 497.63 K |
| RIOT | Riot Blockchain Inc | 12.2708 | 8.52 B | -0.1427 | -1.15 | 21.26 K |
| VLY | Valley National Bancorp | 5.7929 | 7.95 B | -0.0307 | -0.53 | 1.77 M |
| HQY | Healthequity | 23.83 | 7.93 B | -0.43 | -1.77 | 177.02 K |
| CHRD | Chord Energy Corp | 6.6667 | 7.79 B | -0.0543 | -0.81 | 12.06 M |
| PLXS | Plexus Cp | 38.33 | 6.81 B | -0.25 | -0.65 | 169.22 K |
| PCTY | Paylocity Hld Corp | 26.675 | 6.71 B | -0.505 | -1.86 | 158.52 K |
| CROX | Crocs Inc | 12.16 | 6.69 B | -0.23 | -1.86 | 919.48 K |
| LKQ | LKQ Corp | 25.3905 | 6.58 B | -0.2934 | -1.14 | 902.57 K |
| MXL | Maxlinear Inc | 7.78 | 6.41 B | -0.12 | -1.52 | 114.87 K |
| WFRD | Weatherford International Plc | 10.4556 | 6.38 B | -0.2335 | -2.18 | 14.65 M |
| PAGP | Plains Gp Holdings LP | 28.8078 | 6.16 B | -0.8096 | -2.73 | 771.22 K |
| RUSHA | Rush Entpr Cl A | 13.6778 | 5.95 B | -0.1275 | -0.92 | 449.45 K |
| RUSHB | Rush Entpr Cl B | 11.8194 | 5.91 B | -0.1033 | -0.87 | 27.32 K |
| CVLT | Commvault Systems | 48.43 | 5.87 B | -0.49 | -1 | 705.09 K |
| NXST | Nexstar Media Group Inc | 38.7181 | 5.6 B | -0.3243 | -0.83 | 380.1 K |
| SSRM | Ssr Mining Inc | 5.1144 | 5.57 B | -0.1857 | -3.5 | 3.46 M |
| OZK | Bank Ozk | 25.7117 | 5.49 B | -0.3939 | -1.51 | 559.34 K |
| KLIC | Kulicke and Soffa | 12.1391 | 5.3 B | -0.087 | -0.71 | 301.5 K |
| NICE | Nice Ltd ADR | 47.6744 | 5.29 B | -1.1928 | -2.44 | 335.92 K |
| IEP | Icahn Enterprises | 18.6571 | 5.17 B | -0.1499 | -0.8 | 99.4 K |
| GRFS | Grifols S.A. ADR | 13.9833 | 5.16 B | -0.2307 | -1.62 | 662.01 K |
| NOVT | Novanta Inc | 14.14 | 5.04 B | -0.15 | -1.05 | 100.95 K |
| OMAB | Grupo Aeroportuario ADR | 19.7879 | 4.99 B | -0.6426 | -3.15 | 25.23 K |
| GLNG | Golar Lng Ltd | 29.4374 | 4.95 B | -1.7431 | -5.59 | 3.08 M |
| ENPH | Enphase Energy Inc | 12.55 | 4.84 B | -0.20 | -1.57 | 549.5 K |
| FELE | Franklin Electric Company | 33.0994 | 4.67 B | -0.5152 | -1.53 | 281.52 K |
| MARA | Marathon Digital Holdings | 139.20 | 4.62 B | -1.44 | -1.02 | 7.04 K |
| CENX | Century Aluminum C | 22.99 | 4.57 B | -1.86 | -7.48 | 1.83 M |
| VCYT | Veracyte Inc | 7.31 | 4.52 B | -0.24 | -3.18 | 115.62 K |
| LBRDK | Liberty Broadbd C | 47.4146 | 4.43 B | -0.5944 | -1.24 | 988.62 K |
| LIVN | Livanova Plc OR Sh | 53.68 | 4.3 B | -0.27 | -0.5 | 440.64 K |
| UCB | United Community Banks, Inc. | 13.3205 | 4.22 B | -0.097 | -0.72 | 304.84 K |
| LBRDA | Liberty Broadbd A | 44.3117 | 4.15 B | -2.9833 | -6.31 | 475.65 K |
| LBTYB | Liberty Global Ord B | 43.1212 | 4.09 B | -2.0837 | -4.61 | 344 |
| DIOD | Diodes Inc | 26.76 | 4 B | -0.17 | -0.63 | 164.2 K |
| IPAR | Inter Parfums Inc | 21.5076 | 3.92 B | -0.4979 | -2.26 | 85.2 K |
| BELFB | BEL Fuse Inc Cl B | 23.0328 | 3.88 B | -0.3727 | -1.59 | 18 K |
| CLMT | Calumet Specialty Pr | 20.3832 | 3.63 B | -0.4607 | -2.21 | 425.18 K |
| OSIS | O S I Systems Inc | 72.66 | 3.57 B | -0.71 | -0.97 | 169.88 K |
| NSIT | Insight Enterpr | 23.71 | 3.55 B | -0.25 | -1.04 | 162.19 K |
| VEON | Veon Ltd ADR | 69.9674 | 3.53 B | -1.6064 | -2.24 | 71.5 K |
| GBDC | Golub Capital Bdc | 6.2444 | 3.33 B | -0.08 | -1.26 | 243.81 K |
| USLM | U S Lime & Mineral | 12.2421 | 3.18 B | -0.1544 | -1.25 | 110 K |
| SBLK | Star Bulk Carriers | 17.1383 | 3.14 B | -0.6688 | -3.76 | 98.62 K |
| GRBK | Green Brick Partners | 8.25 | 3.13 B | -0.11 | -1.32 | 211.46 K |
| CHRN | ChronoScale Corporation | 2268.00 | 3.08 B | -157.5032 | -6.49 | 172 |
| AMBA | Ambarella Inc | 47.965 | 2.99 B | -3.155 | -6.17 | 3.46 M |
| PLUG | Plug Power Inc | 3.10 | 2.92 B | -0.09 | -2.82 | 4.1 M |
| ADEA | Adeia Inc | 9.0808 | 2.86 B | -0.0509 | -0.56 | 1.41 M |
| FRPT | Freshpet Inc CS | 18.02 | 2.83 B | -0.50 | -2.7 | 1.07 M |
| VC | Visteon Corp | 54.1773 | 2.77 B | -0.7635 | -1.39 | 474.1 K |
| HTO | H2O America | 23.2953 | 2.67 B | -0.1702 | -0.73 | 33.2 K |
| VISN | CommScope Holding Company, Inc. | 20.928 | 2.66 B | -0.2346 | -1.11 | 1.41 M |
| RARE | Ultragenyx Pharmaceu | 39.09 | 2.65 B | -0.46 | -1.16 | 254.76 K |
| DXPE | Dxp Enterprise | 47.58 | 2.62 B | -0.72 | -1.49 | 220.8 K |
| BUSE | First Busey Corp | 12.9651 | 2.52 B | -0.1798 | -1.37 | 66.84 K |
| DGII | Digi Intl Inc | 7.91 | 2.52 B | -0.18 | -2.22 | 72.28 K |
| COHU | Cohu Inc | 10.6064 | 2.39 B | -0.1012 | -0.95 | 86.6 K |
| PLUS | Eplus Inc | 17.7351 | 2.33 B | -0.3517 | -1.94 | 239.46 K |
| LMAT | Lemaitre Vascular | 6.4264 | 2.18 B | -0.1786 | -2.7 | 5.21 K |
| NWL | Newell Rubbermaid Inc | 22.7833 | 2.16 B | -0.3737 | -1.61 | 2.97 M |
| IOSP | Innospec Inc | 37.2747 | 2.09 B | -0.3541 | -0.94 | 123.29 K |
| TGLS | Tecnoglass Inc | 7.7095 | 2.01 B | -0.0608 | -0.78 | 100 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 42.125 | 458.24 B | -0.3456 | -0.81 | 9.52 M |
| HSBC | HSBC Holdings Plc ADR | 26.1808 | 354.62 B | -0.2061 | -0.78 | 1.81 M |
| RY | Royal Bank of Canada | 43.7169 | 290.56 B | -0.2313 | -0.53 | 769.3 K |
| BHP | BHP Billiton Ltd ADR | 20.0396 | 212.68 B | -0.251 | -1.24 | 5.33 M |
| TTE | Totalenergies Se ADR | 21.3227 | 192.97 B | -0.2207 | -1.02 | 2.22 M |
| BLK | Blackrock Inc | 267.4896 | 171.91 B | -2.4116 | -0.89 | 622.41 K |
| BA | Boeing Company | 107.9022 | 165.17 B | -1.1108 | -1.02 | 6.7 M |
| BX | Blackstone Inc | 18.5904 | 158.89 B | -0.0989 | -0.53 | 3.14 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 90.8367 | 157.95 B | -0.5159 | -0.56 | 1.06 M |
| SCCO | Southern Copper Corp | 18.7142 | 149.59 B | -0.2231 | -1.18 | 3.04 M |
| RIO | Rio Tinto Plc ADR | 18.5213 | 148.35 B | -0.3713 | -1.97 | 2.21 M |
| PFE | Pfizer Inc | 18.2672 | 139.86 B | -0.1212 | -0.66 | 27.79 M |
| BTI | British American Tobacco Industries ADR | 26.4468 | 131.69 B | -0.525 | -1.95 | 693 K |
| SPGI | S&P Global Inc | 81.2606 | 126.21 B | -0.7344 | -0.9 | 1.03 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.7737 | 113.79 B | -0.1974 | -3.97 | 35.39 M |
| BP | BP Plc ADR | 19.3421 | 112.84 B | -0.2125 | -1.09 | 9.74 M |
| CM | Canadian Imperial Bank of Commerce | 21.8701 | 107.2 B | -0.1439 | -0.65 | 519.4 K |
| EQNR | Equinor ASA ADR | 9.1277 | 100.47 B | -0.1857 | -1.99 | 4.06 M |
| ING | ING Groep N.V. ADR | 7.5317 | 94.1 B | -0.0822 | -1.08 | 2.19 M |
| PWR | Quanta Services | 27.6461 | 93.91 B | -0.2067 | -0.74 | 1.98 M |
| WMB | Williams Companies | 23.5115 | 90.5 B | -0.3197 | -1.34 | 13.39 M |
| MPC | Marathon Petroleum Corp | 29.7984 | 90.28 B | -0.4192 | -1.39 | 8.59 M |
| FCX | Freeport-Mcmoran Inc | 20.184 | 89.99 B | -0.8608 | -4.09 | 26.72 M |
| JCI | Johnson Controls Intl | 25.4757 | 87.47 B | -0.1329 | -0.52 | 2.1 M |
| EPD | Enterprise Products Partners LP | 15.6074 | 83.79 B | -0.2622 | -1.65 | 3.56 M |
| CP | Canadian Pacific Railway | 31.5915 | 81.99 B | -0.2622 | -0.82 | 6.26 M |
| NGG | National Grid Transco Plc ADR | 38.4883 | 81.9 B | -0.2017 | -0.52 | 280.75 K |
| E | Eni S.P.A. ADR | 17.7339 | 76.65 B | -0.1962 | -1.09 | 867.7 K |
| AEM | Agnico-Eagle Mines Ltd | 20.1739 | 72.57 B | -0.2714 | -1.33 | 2.18 M |
| URI | United Rentals | 103.1745 | 71.52 B | -1.6271 | -1.55 | 1.85 M |
| NWG | Natwest Group Plc ADR | 7.1718 | 71.52 B | -0.0782 | -1.08 | 263.08 K |
| DLR | Digital Realty Trust | 44.0614 | 71.21 B | -0.5658 | -1.27 | 797.8 K |
| ET | Energy Transfer LP | 10.4286 | 70.06 B | -0.1572 | -1.49 | 3.52 M |
| VALE | Vale S.A. ADR | 4.4747 | 62.97 B | -0.1725 | -3.71 | 39.42 M |
| RELX | Relx Plc ADR | 12.7512 | 60.43 B | -0.0867 | -0.68 | 147.6 K |
| NUE | Nucor Corp | 40.3024 | 56.38 B | -0.2207 | -0.54 | 1.42 M |
| DD | Du Pont De.Nemours Inc | 20.3981 | 55.78 B | -0.1463 | -0.71 | 14.14 M |
| CVE | Cenovus Energy Inc | 14.1209 | 54.6 B | -0.25 | -1.74 | 4.89 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.9372 | 54.47 B | -0.1551 | -1.28 | 60.6 K |
| DVN | Devon Energy Corp | 36.4701 | 51.95 B | -0.4268 | -1.16 | 4.91 M |
| WPM | Wheaton Precious Metals | 17.9915 | 50.63 B | -0.3198 | -1.75 | 5.51 M |
| MT | Arcelormittal ADR | 22.89 | 50.6 B | -0.4701 | -2.01 | 1.94 M |
| ABEV | Ambev S.A. ADR | 3.7237 | 47.48 B | -0.0312 | -0.83 | 12.77 M |
| DEO | Diageo Plc ADR | 87.7929 | 46.18 B | -1.0424 | -1.17 | 490.4 K |
| FERG | Ferguson Plc | 42.9726 | 44.74 B | -0.5464 | -1.26 | 236 |
| WDS | Woodside Energy Group Ltd | 18.059 | 44.45 B | -0.4934 | -2.66 | 32.69 K |
| IX | Orix Corp ADR | 3.4374 | 44.22 B | -0.0287 | -0.83 | 106.5 K |
| ADM | Archer Daniels Midland | 36.5971 | 41.41 B | -0.266 | -0.72 | 4.04 M |
| FNV | Franco Nev Corp | 44.6066 | 41.4 B | -1.3062 | -2.84 | 587.6 K |
| LYV | Live Nation Entertainment | 25.58 | 41.25 B | -0.23 | -0.89 | 1.15 M |
| AU | Anglogold Ashanti Ltd ADR | 6.9793 | 40.28 B | -0.1604 | -2.25 | 4.26 M |
| CCJ | Cameco Corp | 13.832 | 38.27 B | -0.151 | -1.08 | 1.84 M |
| CCI | Crown Castle International Corp | 47.5916 | 32.69 B | -0.3965 | -0.83 | 3.43 M |
| BAP | Credicorp Ltd | 116.505 | 30.86 B | -2.6438 | -2.22 | 553.4 K |
| VEEV | Veeva Systems Inc | 28.68 | 30.25 B | -0.20 | -0.69 | 980.41 K |
| CRS | Carpenter Technology Corp | 39.6149 | 29.99 B | -0.6408 | -1.59 | 220.7 K |
| TECK | Teck Resources Ltd | 10.2023 | 29.49 B | -0.6791 | -6.24 | 7.28 M |
| TPL | Texas Pacific Land Trust | 10.563 | 28.93 B | -1.4949 | -12.4 | 315.9 K |
| DOV | Dover Corp | 50.1005 | 27.23 B | -0.7928 | -1.56 | 2.81 M |
| ATI | Allegheny Technologies Inc | 30.5535 | 26.99 B | -1.009 | -3.2 | 894.49 K |
| MTZ | Mastec Inc | 20.14 | 26.7 B | -2.45 | -10.85 | 3.14 M |
| HUBB | Hubbell Inc B | 82.1404 | 25.69 B | -1.002 | -1.21 | 463.61 K |
| SW | Smurfit Westrock Plc | 23.0167 | 25.47 B | -0.3668 | -1.57 | 2.4 K |
| XPO | Xpo Logistics Inc | 12.6478 | 25.01 B | -0.1279 | -1 | 1.12 M |
| P | Everpure, Inc. | 17.47 | 24.78 B | -0.18 | -1.02 | 4.24 M |
| CPAY | Corpay Inc | 142.98 | 24.22 B | -0.92 | -0.64 | 485.3 K |
| AER | Aercap Holdings N.V. | 40.3233 | 23.86 B | -0.3233 | -0.8 | 1.28 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.9889 | 22.45 B | -0.1241 | -1.36 | 2.1 M |
| RS | Reliance Steel & Aluminum Company | 47.8951 | 20.82 B | -0.7309 | -1.5 | 658.24 K |
| RBA | Ritchie Bros. Auctioneers Inc | 20.06 | 20.79 B | -0.16 | -0.79 | 372.9 K |
| LEN-B | Lennar Corporation | 28.6118 | 20.42 B | -0.2315 | -0.8 | 8.71 K |
| CIB | Bancolombia S.A. ADR | 20.22 | 20.41 B | -0.8312 | -3.95 | 857.5 K |
| WES | Western Midstream Partners LP | 23.6024 | 19.61 B | -0.8812 | -3.6 | 284.88 K |
| MGA | Magna International | 37.9034 | 17.87 B | -0.291 | -0.76 | 890.4 K |
| OVV | Ovintiv Inc | 48.8443 | 17.74 B | -0.3495 | -0.71 | 1.66 M |
| NVR | NVR Inc | 1229.16 | 17.32 B | -9.9399 | -0.8 | 28.91 K |
| FN | Fabrinet | 16.37 | 17.06 B | -0.23 | -1.39 | 284.4 K |
| BALL | Ball Corporation | 29.9854 | 17 B | -0.1693 | -0.56 | 1.75 M |
| STLA | Stellantis N.V. | 3.5575 | 16.49 B | -0.0923 | -2.53 | 191.21 M |
| PKX | Posco ADR | 42.8467 | 15.83 B | -0.3688 | -0.85 | 228 K |
| BSAC | Banco Santander Chile ADR | 10.9584 | 15.77 B | -0.1712 | -1.54 | 859.6 K |
| KEP | Korea Electric Power Corp ADR | 16.088 | 15.48 B | -0.3777 | -2.29 | 473.6 K |
| ARMK | Aramark Holdings Corp | 18.0411 | 15.04 B | -0.6254 | -3.35 | 2.73 M |
| SKM | Sk Telecom Corp ADR | 17.2464 | 13.69 B | -0.3687 | -2.09 | 997 K |
| ALB | Albemarle Corp | 49.1722 | 13.54 B | -0.7265 | -1.46 | 1.48 M |
| IVZ | Invesco Plc | 24.2641 | 13.27 B | -0.1456 | -0.6 | 2.7 M |
| CCK | Crown Cork & Seal Company | 46.6833 | 13.17 B | -0.4925 | -1.04 | 829.7 K |
| ALLY | Ally Financial | 17.1812 | 13.16 B | -0.1518 | -0.88 | 3.15 M |
| EVR | Evercore Partners Inc | 40.4074 | 13.14 B | -0.5647 | -1.38 | 539.8 K |
| SNN | Smith & Nephew Snats ADR | 25.4255 | 12.93 B | -0.2242 | -0.87 | 869.5 K |
| DY | Dycom Industries | 32.12 | 12.91 B | -0.32 | -0.99 | 222.2 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 38.1845 | 12.87 B | -0.4414 | -1.14 | 88.4 K |
| AGI | Alamos Gold Inc | 6.7101 | 12.42 B | -0.1575 | -2.29 | 367.9 K |
| BXP | Boston Properties | 81.1554 | 12.32 B | -0.7514 | -0.92 | 1.02 M |
| AA | Alcoa Corp | 31.6876 | 11.67 B | -0.9824 | -3.01 | 6.76 M |
| MGM | MGM Resorts International | 19.4034 | 11.65 B | -0.1701 | -0.87 | 10.91 M |
| GWRE | Guidewire Software Inc | 47.87 | 11.51 B | -0.64 | -1.32 | 411.1 K |
| CPT | Camden Property Trust | 47.5145 | 11.27 B | -0.3517 | -0.73 | 451.2 K |
| W | Wayfair Inc | 19.38 | 11.11 B | -0.75 | -3.73 | 748.69 K |
| AES | The Aes Corp | 8.5886 | 10.58 B | -0.0976 | -1.12 | 5.69 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 15.75 | -4.50 | -22.22 | 973 | |
| PNP | Pinetree Capital Ltd | 20.00 | -2.00 | -9.09 | 2.61 K | |
| JAG | Jaguar Mining Inc | 4.2169 | -0.3174 | -7 | 6.55 K | |
| DCM | Data Communications Mgmt Corp | 37.9722 | -2.5315 | -6.25 | 788 | |
| PPTA | Perpetua Resources Corp | 4.50 | -0.30 | -6.25 | 7.02 K | |
| TECK-B | Teck Resources Limited | 11.7586 | -0.7414 | -5.93 | 4.98 M | |
| IFA | Ifabric Corp | 3.39 | -0.21 | -5.83 | 2.9 K | |
| MRD | Melcor Dev | 11.5569 | -0.6801 | -5.56 | 19.46 K | |
| QRC | Queens Road Capital Investment Ltd | 3.7083 | -0.2182 | -5.56 | 2.41 K | |
| GSY | Goeasy Ltd | 13.3228 | -0.7681 | -5.45 | 236.92 K | |
| GFP | Greenfirst Forest Products Inc | 5.1657 | -0.2924 | -5.36 | 16.66 K | |
| JOY | Journey Energy Inc | 4.1765 | -0.232 | -5.26 | 79.6 K | |
| OBE | Obsidian Energy Ltd | 17.71 | -0.98 | -5.24 | 6.82 M | |
| OGC | Oceanagold Corp | 5.3768 | -0.2743 | -4.85 | 194.77 K | |
| CSCI | Cosciens Biopharma Inc | 6600.00 | -300.00 | -4.35 | 1 | |
| EDV | Endeavour Mining Corp | 3.6104 | -0.1641 | -4.35 | 93.55 K | |
| TXG | Torex Gold Resources Inc | 12.2472 | -0.4979 | -3.91 | 1.72 M | |
| ELD | Eldorado Gold | 37.8638 | -1.5343 | -3.89 | 3.08 M | |
| EFR | Energy Fuels Inc | 7.60 | -0.29 | -3.68 | 18.2 K | |
| ELVA | Electrovaya Inc | 4.35 | -0.15 | -3.33 | 5 K | |
| NOA | North American Construction Group Ltd | 3.1128 | -0.1073 | -3.33 | 52.1 K | |
| SII | Sprott Inc | 15.3743 | -0.5279 | -3.32 | 43.23 K | |
| FTS-PH | Fortis Inc Pref H | 12.0048 | -0.402 | -3.24 | 25.78 K | |
| BCE-PC | BCE Inc Pref AC | 9.7433 | -0.3236 | -3.21 | 4.48 K | |
| BRAG | Bragg Gaming Group Inc | 4.70 | -0.15 | -3.09 | 247 K | |
| TCW | Trican Well | 3.4644 | -0.1099 | -3.07 | 1.03 M | |
| CSW-A | Corby Spirit and Wine Limited | 12.4586 | -0.388 | -3.02 | 5.32 K | |
| SSRM | Ssr Mining Inc | 5.9282 | -0.182 | -2.98 | 392.9 K | |
| KEI | Kolibri Global Energy Inc | 3.30 | -0.10 | -2.94 | 6.37 K | |
| IGM | Igm Financial Inc | 22.2047 | -0.6633 | -2.9 | 368.9 K | |
| POU | Paramount Resources Ltd | 10.4391 | -0.3096 | -2.88 | 602.39 K | |
| TECK-A | Teck Resources Limited | 14.9093 | -0.4372 | -2.85 | 2.98 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.5349 | -0.3915 | -2.81 | 14.8 K | |
| BCE-PH | Bce Inc Pref H | 10.6531 | -0.3073 | -2.8 | 2.5 K | |
| SYZ | Sylogist Ltd | 7.551 | -0.2147 | -2.76 | 11.37 K | |
| KEY | Keyera Corp | 16.2183 | -0.4549 | -2.73 | 503.69 K | |
| WILD | Wildbrain Ltd | 9.2742 | -0.2592 | -2.72 | 298.9 K | |
| KEL | Kelt Exploration Ltd | 6.88 | -0.19 | -2.69 | 728.3 K | |
| FNV | Franco-Nevada Corp | 51.2351 | -1.3895 | -2.64 | 423.9 K | |
| GTE | Gran Tierra Energy Inc | 36.90 | -1.00 | -2.64 | 265.49 K | |
| RUS | Russel Metals | 12.9799 | -0.34 | -2.55 | 594.1 K | |
| NPI-PA | Northland Power Inc Pref A | 10.5908 | -0.2646 | -2.44 | 7.48 K | |
| DXT | Dexterra Group Inc | 5.426 | -0.133 | -2.39 | 116.16 K | |
| GH | Gamehost Inc | 7.6762 | -0.1865 | -2.37 | 58.7 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.0974 | -0.2666 | -2.35 | 275.97 K | |
| OR | Osisko Gold Royalties Ltd | 12.9029 | -0.3099 | -2.35 | 116.27 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.9138 | -0.3284 | -2.31 | 10.28 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.5875 | -0.2634 | -2.22 | 2.3 K | |
| BN-PZ | Brookfield Corporation | 12.7239 | -0.2525 | -1.95 | 47.89 K | |
| SEA | Seabridge Gold Inc | 7.1164 | -0.1381 | -1.9 | 45.54 K | |
| DRM | Dream Unlimited Corp | 15.2274 | -0.2947 | -1.9 | 72.7 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.7725 | -0.2075 | -1.89 | 14.65 K | |
| PXT | Parex Resources Inc | 4.6138 | -0.0864 | -1.84 | 379.9 K | |
| PAAS | Pan American Silver Corp | 9.5157 | -0.1765 | -1.82 | 268.54 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.3449 | -0.208 | -1.8 | 3.3 K | |
| BN-PX | Brookfield Corporation | 10.1471 | -0.183 | -1.77 | 11.37 K | |
| AGI | Alamos Gold Inc Cls A | 7.3459 | -0.1319 | -1.76 | 486.31 K | |
| MFC-PL | Manulife Financial Corp Pref L | 13.7697 | -0.2465 | -1.76 | 2.72 K | |
| BTE | Baytex Energy Corp | 13.632 | -0.2401 | -1.73 | 3.71 M | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 12.8536 | -0.2261 | -1.73 | 3.3 K | |
| BN-PFA | Brookfield Corporation | 12.646 | -0.2167 | -1.68 | 11.34 K | |
| DC-A | Dundee Corporation | 5.8931 | -0.0989 | -1.65 | 75.58 K | |
| BCE-PT | Bce Inc Pref T | 10.4677 | -0.1648 | -1.55 | 5.46 K | |
| FVI | Fortuna Mines Inc | 5.10 | -0.08 | -1.54 | 425.4 K | |
| NA-PS | National Bank of Canada Pref S | 13.7232 | -0.2132 | -1.53 | 5.23 K | |
| PWF-PT | Power Financial Corp Pref T | 13.7582 | -0.2117 | -1.52 | 4.6 K | |
| KLS | Kelso Technologies Inc | 6.56 | -0.0993 | -1.49 | 20.6 K | |
| ENB-PY | Enbridge Inc Pref 3 | 11.0004 | -0.1657 | -1.48 | 40.8 K | |
| GDL | Goodfellow Inc | 4.4534 | -0.0663 | -1.47 | 1.3 K | |
| CAS | Cascades Inc | 4.8282 | -0.0711 | -1.45 | 36.02 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 11.0702 | -0.1623 | -1.44 | 43.53 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.8828 | -0.1444 | -1.44 | 2.69 K | |
| WPM | Wheaton Precious Metals Corp | 20.5867 | -0.3004 | -1.44 | 1.27 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 7.9172 | -0.1127 | -1.4 | 17.27 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.58 | -0.1742 | -1.37 | 24.1 K | |
| FTS-PK | Fortis Inc Pref K | 12.8236 | -0.174 | -1.34 | 13.26 K | |
| BLX | Boralex Inc | 8.3464 | -0.1128 | -1.33 | 47.64 K | |
| BCE-PB | BCE Inc Pref AB | 10.828 | -0.1436 | -1.31 | 1.15 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.3885 | -0.1615 | -1.29 | 12.32 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 13.056 | -0.1662 | -1.26 | 150 | |
| WTE | Westshore Terminals Investment Corp | 16.7634 | -0.2089 | -1.23 | 208.98 K | |
| PHX | Phx Energy Services Corp | 4.086 | -0.0507 | -1.23 | 84.74 K | |
| TVK | Terravest Capital Inc | 4.0435 | -0.0496 | -1.21 | 3.61 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 12.9158 | -0.155 | -1.19 | 56.6 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.6162 | -0.1563 | -1.13 | 115.08 K | |
| K | Kinross Gold Corp | 3.1683 | -0.036 | -1.12 | 1.85 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.5427 | -0.0851 | -1.12 | 5.04 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.9187 | -0.0665 | -1.11 | 2.4 K | |
| SEC | Senvest Capital | 152.78 | -1.71 | -1.11 | 1 K | |
| CIU-PA | CU Inc Pref A | 12.1799 | -0.1329 | -1.08 | 1.4 K | |
| TA-PJ | TransAlta Corp Pref J | 9.6198 | -0.103 | -1.06 | 14.76 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.7304 | -0.113 | -1.04 | 8.45 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.981 | -0.1132 | -1.02 | 20.11 K | |
| ALA-PG | Altagas Ltd Pref G | 13.2869 | -0.1343 | -1 | 14.6 K | |
| EFX | Enerflex Ltd | 12.186 | -0.1202 | -0.98 | 82.4 K | |
| BN-PR | Brookfield Corporation | 13.872 | -0.136 | -0.97 | 8.72 K | |
| WPRT | Westport Fuel Systems Inc | 41.60 | -0.40 | -0.95 | 8.29 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 11.0546 | -0.1005 | -0.9 | 40.01 K | |
| BCE-PJ | Bce Inc Pref J | 10.7524 | -0.0973 | -0.9 | 2.58 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 10.7067 | -0.0962 | -0.89 | 11.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 13.5322 | 28.35 B | -0.2159 | -1.57 | 50.38 K |
| GAMI | GAMCO Investors Inc | 38.6084 | 521.17 M | -0.4051 | -1.04 | 35.28 K |
| NTPIF | Nam Tai Property Inc. | 4.31 | 283.19 M | -0.13 | -2.93 | 107.91 K |
| WEXPF | Western Exploration Inc | 71.8971 | 22.79 M | -0.7629 | -1.05 | 28 |
| LIFD | LFTD Partners Inc | 4.75 | 2.96 M | -0.24 | -4.81 | 1.4 K |
| SIRC | Solar Integrated Roofing Corporation | 886.4991 | 1.1 M | -103.50 | -10.45 | 1 |
| FUTL | FutureLand Corp | 1824.00 | 671.62 K | -48.00 | -2.56 | 676 |
| VGLS | VG Life Sciences Inc | 1198.00 | 485.19 K | -102.00 | -7.85 | 22 |
| MJLB | Ultrack Systems Inc | 4.73 | 424.93 K | -0.20 | -4.06 | 159 |
| TGHI | Touchpoint Group Holdings Inc | 324.0002 | 344.25 K | -22.4998 | -6.49 | 58 |
| ERFB | ERF Wireless Inc | 34.00 | 84.13 K | -16.00 | -32 | 4.66 M |
| SPRN | Supernova Energy Inc | 8.00 | 66.36 K | -3.97 | -33.17 | 1.24 K |
| SRSCQ | Sears Canada Inc | 9.06 | 10.19 K | -0.06 | -0.66 | 114.25 K |
| SNLP | Syntrol Corp | 62.49 | 4.45 K | -9.51 | -13.21 | 91 |
| EVKG | Ever-Glory International Group Inc. | 6.35 | 2.92 K | -0.05 | -0.78 | 9.8 K |
| GPHBF | G6 Materials Corp | 9.378 | 1.99 K | -0.137 | -1.44 | 1.1 K |
| NSLPQ | New Source Energy Partners L.P | 8.27 | 1.87 K | -0.27 | -3.16 | 153.31 K |
| SIMPQ | Simply Inc | 317.50 | 1.55 K | -10.00 | -3.05 | 200 |
| DOMR | Dominion Resources Black Warrior Trust | 5.4039 | 785 | -0.7065 | -11.56 | 144.75 K |
| SPDC | Speed Commerce Inc | 44.32 | 603 | -2.88 | -6.1 | 14.18 K |
| SYNE | Synthesis Energy Systems Inc | 58.24 | 157 | -0.8768 | -1.48 | 3.39 K |
| PTRC | Petro River Oil Corp | 3.20 | -0.99 | -23.63 | 6.8 K | |
| IFLM | Independent Film Development Corporation | 4.75 | -1.00 | -17.39 | 1.97 M | |
| PZOO | Pazoo Inc | 495.00 | -52.50 | -9.59 | 62 | |
| WWIO | Wowio Inc | 16.90 | -1.30 | -7.14 | 242 | |
| HMNY | Helios and Matheson Analytics Inc | 472.375 | -22.625 | -4.57 | 4 | |
| TREVQ | Trevali Mining Corporation | 8.611 | -0.179 | -2.04 | 300 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 80.00 | 8.84 M | -10.00 | -11.11 | 1 |
| FMN | Fidelity Minerals Corp | 3.75 | -3.75 | -50 | 7 | |
| KCC | Kincora Copper Limited | 7.50 | -3.00 | -28.57 | 2.25 M | |
| KNOX | Vault Strategic Mining Corp. | 17.50 | -5.00 | -22.22 | 125 | |
| MGMA | Magma Silver Corp. | 80.00 | -16.00 | -16.67 | 1 | |
| GBU | Gabriel Resources Ltd | 4.70 | -0.80 | -14.55 | 298.46 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 506 | |
| MVI-H | Monitor Ventures Inc | 5.50 | -0.625 | -10.2 | 1.05 K | |
| STMP | Stamper Oil & Gas Corp | 39.2659 | -4.3629 | -10 | 37 | |
| MXL-H | MX Gold Corp | 3.60 | -0.40 | -10 | 7.38 K | |
| PAT | Patriot One Technologies Inc | 18.3333 | -1.6667 | -8.33 | 162 | |
| EGT | Eguana Technologies Inc | 3.60 | -0.30 | -7.69 | 4.1 K | |
| GPUS | Alset AI Ventures Inc. | 19.20 | -1.60 | -7.69 | 1.95 K | |
| SRC | Stakeholder Gold Corp | 10.40 | -0.80 | -7.14 | 2.01 K | |
| NCP | Nickel Creek Platinum Corp. | 69.00 | -5.00 | -6.76 | 934 | |
| SKRR | SKRR Exploration Inc | 63.0001 | -4.50 | -6.67 | 3 | |
| VRY | Petro-Victory Energy Corp | 6.00 | -0.40 | -6.25 | 3 K | |
| NEXG | NeXGold Mining Corp | 3.60 | -0.24 | -6.25 | 1 K | |
| SGN | Scorpio Gold Corporation | 3.06 | -0.18 | -5.56 | 5.33 K | |
| FMS | Focus Graphite Inc | 4.00 | -0.20 | -4.76 | 5.41 K | |
| CTA | Centaurus Energy Inc | 110.00 | -5.00 | -4.35 | 2.98 K | |
| BKM | Pacific Booker Minerals Inc | 4.10 | -0.16 | -3.76 | 9.2 K | |
| CAMB | Cambria Gold Mines Inc. | 85.00 | -2.50 | -2.86 | 38.93 K | |
| SCAN | Liberty Defense Holdings Ltd | 1395.0027 | -34.8751 | -2.44 | 1 | |
| NEXM | NexMetals Mining Corp. | 43.00 | -1.00 | -2.27 | 261 | |
| WEX | Western Exploration Inc | 112.50 | -2.50 | -2.17 | 34 | |
| RX | BioSyent Inc | 8.6653 | -0.1874 | -2.12 | 9.9 K | |
| SLG | PetroTal Corp | 3.2546 | -0.0664 | -2 | 233.72 K | |
| GRZ | Gold Reserve Inc | 3.032 | -0.0383 | -1.25 | 18.98 K | |
| CTEK | CLEANTEK Industries Inc | 54.1176 | -0.5883 | -1.08 | 332 | |
| AXL | Arrow Exploration Corp | 10.2564 | -0.0855 | -0.83 | 925 | |
| RET-A | Reitmans (Canada) Limited | 5.0525 | -0.0409 | -0.8 | 183.19 K |