Loser Volumes for 29 January 2015 from 00:00:00 until 23:59:59
Loser Volumes for 29 January 2015 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 | 28.15 | 63.89 B | -0.5781 | -2.01 | 304.8 K |
| PHYS | Sprott Physical Gold Trust | 10.47 | 14.61 B | -0.23 | -2.15 | 778.6 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.76 | 11.91 B | -0.35 | -4.92 | 756.1 K |
| UUUU | Energy Fuels Inc | 4.64 | 2.82 B | -0.04 | -0.85 | 32.33 K |
| NG | Novagold Resources Inc | 3.51 | 2.6 B | -0.05 | -1.4 | 1.81 M |
| USAS | Americas Silver Corp | 4.50 | 1.34 B | -0.30 | -6.25 | 3.41 K |
| OBE | Obsidian Energy Ltd | 9.8397 | 707.17 M | -0.1366 | -1.37 | 546.99 K |
| CATX | Perspective Therapeutics Inc | 13.20 | 331.87 M | -0.30 | -2.22 | 43.09 K |
| CIX | Compx International Inc | 6.4252 | 329.03 M | -0.2575 | -3.85 | 2.27 K |
| GTE | Gran Tierra Energy Inc | 21.00 | 259.54 M | -0.30 | -1.41 | 313.45 K |
| FRD | Friedman Industries Inc | 5.6104 | 253.03 M | -0.0623 | -1.1 | 14.9 K |
| GENC | Gencor Industries IN | 6.02 | 223.24 M | -0.0867 | -1.42 | 8.89 K |
| CMT | Core Molding Technologies Inc | 14.8463 | 210.14 M | -0.1385 | -0.92 | 13 K |
| ACU | Acme United Corp | 15.1151 | 205.53 M | -0.274 | -1.78 | 1.6 K |
| NEN | New England Realty Associates | 35.3274 | 196.95 M | -0.375 | -1.05 | 2.1 K |
| PLX | Protalix Biotherapeutics | 20.20 | 190.95 M | -0.30 | -1.46 | 6.06 K |
| PED | Pedevco Corp | 113.00 | 158.95 M | -5.00 | -4.24 | 110 |
| WYY | Widepoint Corp | 14.10 | 103.62 M | -0.10 | -0.7 | 22.25 K |
| DIT | Amcon Distributing Company | 65.8314 | 63.44 M | -0.8476 | -1.27 | 8.4 K |
| DXR | Daxor Corp | 6.0257 | 61.01 M | -0.1858 | -2.99 | 46.62 K |
| CTM | Castellum Inc | 31.50 | 59.17 M | -4.50 | -12.5 | 27 |
| AGIG | AGIG | 26.25 | 43.51 M | -1.25 | -4.55 | 273 |
| UAVS | Ageagle Aerial Systems Inc | 30248.2969 | 41.53 M | -3749.7891 | -11.03 | 1 |
| GRF | Eagle Capital Growth Fund | 4.1294 | 41.19 M | -0.1164 | -2.74 | 1.5 K |
| OPTT | Ocean Power Tech Inc | 87.00 | 34.2 M | -6.54 | -6.99 | 206.51 K |
| ATNM | Actinium Pharmaceuticals Inc | 169.1999 | 26.98 M | -2.6999 | -1.57 | 2.15 K |
| JOB | General Employment Enterprises | 7.952 | 23.41 M | -1.099 | -12.14 | 14.83 K |
| MXC | Mexco Energy Corp | 4.4676 | 18.73 M | -0.0872 | -1.91 | 500 |
| VNRX | Volitionrx Ltd | 4.90 | 11.92 M | -0.10 | -2 | 18.14 K |
| UUU | Universal Security Instruments | 5.1027 | 11.17 M | -0.0757 | -1.46 | 3.3 K |
| REED | Reed's, Inc. | 1532.9999 | 11.03 M | -25.9342 | -1.66 | 81 |
| DSS | Document Security Systems | 799.7575 | 5.52 M | -10.3867 | -1.28 | 22 |
| PW | Power REIT | 8.71 | 3.38 M | -0.09 | -1.02 | 33.91 K |
| AUMN | Golden Minerals Company | 13.85 | 2.97 M | -0.875 | -5.94 | 4.91 K |
| ITP | IT Tech Packaging Inc | 9.70 | 2.92 M | -0.18 | -1.82 | 3.06 K |
| ENSV | Enservco Corpporation | 24.00 | 75.64 K | -3.00 | -11.11 | 7.21 K |
| SCPX | Scorpius Holdings Inc | 78483.2813 | 24.46 K | -3178.0234 | -3.89 | 4 |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 19.6598 | -0.59 | -2.91 | 500 | |
| LODE | Comstock Mining Inc | 267.50 | -6.30 | -2.3 | 364 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIN | Linde Plc | 99.0312 | 236.85 B | -0.9622 | -0.96 | 1.98 M |
| TMUS | T-Mobile US | 28.4118 | 194.89 B | -0.5192 | -1.79 | 5.68 M |
| QCOM | Qualcomm Inc | 46.2791 | 175.99 B | -5.3044 | -10.28 | 47.12 M |
| VRTX | Vertex Pharmaceutic | 114.14 | 121.16 B | -7.12 | -5.87 | 4.03 M |
| FTNT | Fortinet Inc | 5.843 | 111.63 B | -0.437 | -6.96 | 47.76 M |
| CDNS | Cadence Design Systems, Inc. | 18.01 | 89.98 B | -0.11 | -0.61 | 4.24 M |
| CMCSA | Comcast Corporation | 19.2187 | 79.64 B | -0.2569 | -1.32 | 44.48 M |
| TER | Teradyne Inc | 17.2935 | 54.78 B | -0.1115 | -0.64 | 4.95 M |
| ODFL | Old Dominion Freight Line Inc | 22.7449 | 48.45 B | -0.4275 | -1.84 | 2.54 M |
| JD | Jd.com Inc ADR | 22.4538 | 40.77 B | -1.1823 | -5 | 12.25 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.2555 | 39.35 B | -0.355 | -1.2 | 835.4 K |
| STLD | Steel Dynamics Inc | 13.3555 | 35.64 B | -0.6075 | -4.35 | 7.59 M |
| ON | On Semiconductor | 10.03 | 33.75 B | -0.07 | -0.69 | 7.45 M |
| TSEM | Tower Semiconductor | 15.34 | 27.77 B | -0.71 | -4.42 | 2.37 M |
| TCOM | Trip.com Group Ltd ADR | 23.9387 | 27.48 B | -0.4229 | -1.74 | 4.46 M |
| UTHR | United Therapeutic | 142.57 | 22.43 B | -1.54 | -1.07 | 510.57 K |
| FSLR | First Solar Inc | 42.36 | 21.79 B | -0.34 | -0.8 | 1.6 M |
| STRL | Sterling Constructio | 3.74 | 20.28 B | -0.14 | -3.61 | 152.37 K |
| VTRS | Viatris Inc | 44.4876 | 20.08 B | -0.2837 | -0.63 | 3.47 M |
| PAAS | Pan Amer Silver Corp | 9.3725 | 18.55 B | -0.1519 | -1.59 | 2.01 M |
| PAA | Plains All American Pipeline LP | 20.4769 | 17.36 B | -0.3768 | -1.81 | 1.31 M |
| RGLD | Royal Gold Inc | 61.5784 | 17.05 B | -3.0563 | -4.73 | 1.32 M |
| NWS | News Cp Cl B | 12.695 | 16.43 B | -0.2546 | -1.97 | 734.88 K |
| CG | The Carlyle Group | 14.014 | 16.34 B | -0.1122 | -0.79 | 231.74 K |
| AMKR | Amkor Technology | 6.1372 | 16.1 B | -0.0651 | -1.05 | 1.64 M |
| NWSA | News Cp Cl A | 13.0568 | 14.56 B | -0.1836 | -1.39 | 2.69 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7238 | 12.83 B | -0.0593 | -1.24 | 17.9 K |
| ICLR | Icon Plc | 56.99 | 12.69 B | -0.72 | -1.25 | 419.63 K |
| ZBRA | Zebra Technologies | 83.67 | 12.38 B | -0.505 | -0.6 | 381.63 K |
| COKE | Coca Cola Bot Cons | 9.1446 | 12.29 B | -0.2168 | -2.32 | 339.14 K |
| ARWR | Arrowhead Pharma | 6.60 | 12.06 B | -0.05 | -0.75 | 947.39 K |
| PODD | Insulet Corp | 30.01 | 11.31 B | -0.17 | -0.56 | 946.19 K |
| SAIA | Saia Inc | 43.41 | 11.27 B | -1.27 | -2.84 | 456.82 K |
| VIAV | Viavi Solutions | 7.536 | 9.75 B | -0.1904 | -2.46 | 4.1 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 44.3091 | 9.19 B | -0.4533 | -1.01 | 8.25 M |
| MTCH | Match Group Inc | 16.0261 | 8.84 B | -0.2481 | -1.52 | 2.68 M |
| BOKF | Bok Financial Corp | 41.1668 | 8.64 B | -0.433 | -1.04 | 313.23 K |
| RIOT | Riot Blockchain Inc | 3.9095 | 8.52 B | -10.6443 | -73.14 | 1.25 M |
| TTEK | Tetra Tech Inc | 4.2958 | 8.23 B | -0.0679 | -1.56 | 4.77 M |
| FORM | Formfactor Inc | 7.91 | 8.11 B | -0.05 | -0.63 | 229.08 K |
| LSTR | Landstar System | 53.6625 | 6.8 B | -0.3094 | -0.57 | 1.03 M |
| CRUS | Cirrus Logic Inc | 26.14 | 6.74 B | -1.41 | -5.12 | 5 M |
| WFRD | Weatherford International Plc | 9.8623 | 6.38 B | -0.0876 | -0.88 | 9.46 M |
| XENE | Xenon Pharmaceuticals Inc | 17.24 | 6.32 B | -1.01 | -5.53 | 54.09 K |
| CZR | Caesars Entertainment Inc | 3.97 | 6.1 B | -0.05 | -1.24 | 4.7 K |
| AUB | Atlantic Union Bancshares Corp | 14.2448 | 6.04 B | -0.9139 | -6.03 | 478.01 K |
| LGND | Ligand Pharm | 35.577 | 6.02 B | -0.2433 | -0.68 | 297.52 K |
| CVLT | Commvault Systems | 44.45 | 5.87 B | -0.85 | -1.88 | 951.26 K |
| AMRX | Amneal Pharmaceuticals Inc | 37.69 | 5.72 B | -0.44 | -1.15 | 619.61 K |
| SBRA | Sabra REIT | 13.3805 | 5.64 B | -0.0806 | -0.6 | 487.01 K |
| CAR | Avis Budget Group | 55.0112 | 5.63 B | -1.1021 | -1.96 | 2.6 M |
| SSRM | Ssr Mining Inc | 5.6096 | 5.57 B | -0.3429 | -5.76 | 2.43 M |
| GRFS | Grifols S.A. ADR | 14.782 | 5.16 B | -0.0983 | -0.66 | 582.88 K |
| OMAB | Grupo Aeroportuario ADR | 21.4228 | 4.99 B | -0.1409 | -0.65 | 28.52 K |
| CIGI | Colliers Intl Grp IN | 29.8276 | 4.98 B | -0.1714 | -0.57 | 7.56 K |
| SLGN | Silgan Holdings | 22.5699 | 4.91 B | -0.2765 | -1.21 | 905.2 K |
| IRDM | Iridium Comm Inc | 8.3146 | 4.84 B | -0.1033 | -1.23 | 986.6 K |
| INDV | Indivior Plc | 12.1109 | 4.79 B | -0.1922 | -1.56 | 3.04 K |
| SLMBP | SLM Cp Srs B Pfd | 31.6098 | 4.77 B | -0.3402 | -1.06 | 2.13 K |
| MMYT | Makemytrip Ltd | 24.305 | 4.67 B | -2.575 | -9.58 | 780.86 K |
| SLM | SLM Corp | 7.947 | 4.58 B | -0.0698 | -0.87 | 5.2 M |
| PEGA | Pegasystems Inc | 9.6625 | 4.48 B | -0.0778 | -0.8 | 251.8 K |
| LBRDK | Liberty Broadbd C | 42.3033 | 4.43 B | -0.3839 | -0.9 | 207.34 K |
| MEOH | Methanex Cp | 34.7377 | 4.32 B | -1.1895 | -3.31 | 1.77 M |
| LIVN | Livanova Plc OR Sh | 56.42 | 4.3 B | -0.80 | -1.4 | 330.4 K |
| ACAD | Acadia Pharmaceutica | 31.05 | 4.25 B | -0.17 | -0.54 | 1.24 M |
| LBRDA | Liberty Broadbd A | 39.4737 | 4.15 B | -0.4287 | -1.07 | 104.54 K |
| OLED | Universal Display | 30.2162 | 3.71 B | -1.1118 | -3.55 | 1.06 M |
| IAC | Iac Interactivecorp | 10.6346 | 3.28 B | -0.1646 | -1.52 | 4.28 M |
| USLM | U S Lime & Mineral | 12.6165 | 3.18 B | -0.2147 | -1.67 | 59 K |
| ARLP | Alliance Resource Pt | 13.267 | 3.18 B | -0.098 | -0.73 | 358.88 K |
| VECO | Veeco Instrument | 30.22 | 3.15 B | -0.16 | -0.53 | 425.05 K |
| GRBK | Green Brick Partners | 7.49 | 3.13 B | -0.14 | -1.83 | 27.93 K |
| PPLI | People Incorporated | 10.6346 | 3.1 B | -0.1646 | -1.52 | 4.28 M |
| CHRN | ChronoScale Corporation | 1826.9984 | 3.08 B | -44.1016 | -2.36 | 115 |
| EEFT | Euronet Worldwide | 47.255 | 3.02 B | -2.295 | -4.63 | 610.31 K |
| AMBA | Ambarella Inc | 56.68 | 2.99 B | -0.32 | -0.56 | 1.38 M |
| BELFA | BEL Fuse Cl A | 18.2778 | 2.97 B | -0.2559 | -1.38 | 7.6 K |
| MZTI | MZTI | 71.7802 | 2.94 B | -0.9465 | -1.3 | 112.4 K |
| TBBK | The Bancorp Inc | 8.62 | 2.79 B | -0.105 | -1.2 | 372.03 K |
| CLDX | Celldex Therapeutics | 329.25 | 2.77 B | -4.80 | -1.44 | 121.23 K |
| MGNI | Magnite Inc | 15.01 | 2.65 B | -0.19 | -1.25 | 88.8 K |
| ANDE | Andersons Inc | 36.259 | 2.65 B | -0.1824 | -0.5 | 226.5 K |
| WERN | Werner Enterprise | 22.8338 | 2.54 B | -0.6635 | -2.82 | 1.04 M |
| QURE | Uniqure N.V. | 21.05 | 2.46 B | -0.34 | -1.59 | 186 K |
| CENTA | Central Garden & Pet | 7.60 | 2.41 B | -0.04 | -0.52 | 164.45 K |
| IOVA | Iovance Biotherapeutics Inc | 7.97 | 2.23 B | -0.20 | -2.45 | 38 K |
| SLS | Sellas Life Sciences Group Inc | 48899.9414 | 2.23 B | -600.00 | -1.21 | 25 |
| HIMX | Himax Technologies ADR | 5.6824 | 2.2 B | -0.5008 | -8.1 | 6.63 M |
| MLCO | Melco Resorts & Entertainment ADR | 19.9118 | 2.1 B | -0.2273 | -1.13 | 3.63 M |
| AXGN | Axogen Inc | 3.35 | 2.1 B | -0.14 | -4.01 | 37 K |
| IOSP | Innospec Inc | 34.4499 | 2.09 B | -0.4147 | -1.19 | 148.66 K |
| VNET | 21Vianet Group Inc ADR | 16.91 | 2.05 B | -0.22 | -1.28 | 640.95 K |
| MESO | Mesoblast Ltd ADR | 30.7965 | 1.98 B | -1.1567 | -3.62 | 324 |
| ECPG | Encore Capital Group | 38.77 | 1.93 B | -0.83 | -2.1 | 436.03 K |
| FIVN | Five9 Inc | 3.98 | 1.77 B | -0.07 | -1.73 | 359.97 K |
| FORTY | Formula Sys [1985] ADR | 17.282 | 1.75 B | -0.4548 | -2.56 | 1.45 K |
| DSGR | Distribution Solutions Group Inc | 12.435 | 1.59 B | -0.145 | -1.15 | 7.4 K |
| XNCR | Xencor Inc | 15.53 | 1.44 B | -1.39 | -8.22 | 1.48 M |
| JJSF | J J Snack Foods | 83.3428 | 1.43 B | -0.512 | -0.61 | 91.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.7831 | 2.09 T | -0.4887 | -2.67 | 19.41 M |
| CVX | Chevron Corp | 63.6128 | 387.94 B | -0.4385 | -0.68 | 13.99 M |
| BABA | Alibaba Group Holding ADR | 87.1755 | 269.04 B | -8.3866 | -8.78 | 76.56 M |
| SHEL | Royal Dutch Shell Plc ADR | 62.31 | 244.99 B | -1.80 | -2.81 | 5.43 M |
| ANET | Arista Networks Inc | 3.9663 | 219.08 B | -0.1231 | -3.01 | 10.25 M |
| GLW | Corning Inc | 17.759 | 126.21 B | -0.321 | -1.78 | 14.16 M |
| BMO | Bank of Montreal | 37.6485 | 124.51 B | -0.3885 | -1.02 | 1.04 M |
| ENB | Enbridge Inc | 25.3126 | 124.16 B | -0.1605 | -0.63 | 972.2 K |
| HDB | Hdfc Bank Ltd ADR | 12.3278 | 119.25 B | -0.1171 | -0.94 | 6.09 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.9542 | 113.79 B | -0.1974 | -4.75 | 20.42 M |
| CM | Canadian Imperial Bank of Commerce | 18.4676 | 107.2 B | -0.1326 | -0.71 | 1.09 M |
| BNS | Bank of Nova Scotia | 27.815 | 106.67 B | -0.2246 | -0.8 | 1.03 M |
| MDT | Medtronic Inc | 54.8171 | 106.51 B | -0.3003 | -0.54 | 11.89 M |
| IBN | Icici Bank Ltd ADR | 10.3386 | 105.82 B | -0.0816 | -0.78 | 6.15 M |
| GD | General Dynamics Corp | 105.3361 | 104.59 B | -1.5039 | -1.41 | 3.13 M |
| EQNR | Equinor ASA ADR | 9.0567 | 100.47 B | -0.0491 | -0.54 | 3.53 M |
| CNQ | Canadian Natural Resources | 7.9772 | 96.86 B | -0.1439 | -1.77 | 5.17 M |
| FCX | Freeport-Mcmoran Inc | 14.9856 | 89.99 B | -0.5254 | -3.39 | 33.26 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.9005 | 80.82 B | -0.0815 | -2.05 | 1.52 M |
| RCL | Royal Caribbean Cruises Ltd | 67.3627 | 78.73 B | -3.9307 | -5.51 | 8.26 M |
| SU | Suncor Energy Inc | 18.8382 | 77.7 B | -0.2802 | -1.47 | 5.18 M |
| AEM | Agnico-Eagle Mines Ltd | 26.852 | 72.57 B | -0.2467 | -0.91 | 3.35 M |
| APO | Apollo Global Management Llc C | 14.8048 | 70.69 B | -0.0946 | -0.63 | 1.01 M |
| ET | Energy Transfer LP | 11.5231 | 70.06 B | -0.2197 | -1.87 | 2.87 M |
| RSG | Republic Services | 33.2902 | 66.74 B | -0.3114 | -0.93 | 1.47 M |
| VALE | Vale S.A. ADR | 4.2589 | 62.97 B | -0.1788 | -4.03 | 44.82 M |
| TRGP | Targa Resources | 50.1571 | 60.39 B | -0.7368 | -1.45 | 958.2 K |
| NUE | Nucor Corp | 33.5263 | 56.38 B | -0.2377 | -0.7 | 3.11 M |
| CVE | Cenovus Energy Inc | 14.1209 | 54.6 B | -0.235 | -1.64 | 3.32 M |
| CAH | Cardinal Health | 62.545 | 53.41 B | -0.4203 | -0.67 | 2.93 M |
| WPM | Wheaton Precious Metals | 19.2273 | 50.63 B | -0.5617 | -2.84 | 5.68 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.4558 | 47.42 B | -0.2578 | -0.54 | 2.27 K |
| INFY | Infosys Ltd ADR | 6.2935 | 44.98 B | -0.0945 | -1.48 | 10.4 M |
| WDS | Woodside Energy Group Ltd | 16.8149 | 44.45 B | -0.6841 | -3.91 | 54.93 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 64.8274 | 43.31 B | -0.6286 | -0.96 | 234.7 K |
| ARES | Ares Management LP | 11.8634 | 41.73 B | -0.1052 | -0.88 | 22.6 K |
| FNV | Franco Nev Corp | 48.2076 | 41.4 B | -1.1474 | -2.32 | 1.01 M |
| TRI | Thomson Reuters Corp | 29.6726 | 40.16 B | -0.36 | -1.2 | 804.49 K |
| CCJ | Cameco Corp | 12.4225 | 38.27 B | -0.1697 | -1.35 | 2.43 M |
| BBD | Banco Bradesco S.A. ADR | 4.043 | 38.05 B | -0.0576 | -1.4 | 14.02 M |
| CCL | Carnival Corp | 38.1169 | 36.47 B | -0.2378 | -0.62 | 6.93 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 52.9365 | 35.88 B | -0.3403 | -0.64 | 2.34 M |
| HSY | Hershey Foods Corp | 78.9383 | 35.36 B | -3.3551 | -4.08 | 6.05 M |
| BBDO | Banco Bradesco S.A. ADR | 5.4543 | 33.93 B | -0.2211 | -3.9 | 1.44 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.3222 | 33.16 B | -0.1653 | -0.85 | 179.8 K |
| EC | Ecopetrol S.A. ADR | 5.9159 | 32.91 B | -0.1637 | -2.69 | 1.02 M |
| ALL-PB | The Allstate Corporation | 13.1983 | 32.69 B | -0.0665 | -0.5 | 22.64 K |
| UI | Ubiquiti Networks | 24.4277 | 31.82 B | -0.2327 | -0.94 | 1.29 M |
| BAP | Credicorp Ltd | 106.5195 | 30.86 B | -0.6336 | -0.59 | 370.3 K |
| LVS | Las Vegas Sands | 40.2409 | 30.53 B | -0.4137 | -1.02 | 6.79 M |
| PBA | Pembina Pipeline Cor | 16.4842 | 29.87 B | -0.5312 | -3.12 | 404.4 K |
| TS | Tenaris S.A. ADR | 18.8827 | 29.11 B | -0.5428 | -2.79 | 2.85 M |
| FICO | Fair Isaac and Company | 78.0814 | 28.7 B | -0.4891 | -0.62 | 265.88 K |
| AVB | Avalonbay Communities | 120.1893 | 26.9 B | -1.8211 | -1.49 | 1.11 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 56.0023 | 21.58 B | -0.8233 | -1.45 | 62.6 K |
| AMCR | Amcor Plc | 30.0138 | 20.59 B | -0.458 | -1.5 | 260 |
| CIB | Bancolombia S.A. ADR | 21.2774 | 20.41 B | -0.2743 | -1.27 | 712.7 K |
| YPF | Ypf Sociedad Anonima ADR | 22.1562 | 20.16 B | -0.5683 | -2.5 | 1.25 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 18.1134 | 19.63 B | -0.2398 | -1.31 | 542.46 K |
| GIS | General Mills | 36.3267 | 19.23 B | -0.3048 | -0.83 | 4.45 M |
| RBC | Regal-Beloit Corp | 56.0448 | 18.83 B | -0.2822 | -0.5 | 138.6 K |
| ROL | Rollins Inc | 8.6932 | 18.57 B | -0.2251 | -2.52 | 986.51 K |
| OVV | Ovintiv Inc | 46.7865 | 17.74 B | -2.7179 | -5.49 | 2.29 M |
| ZBH | Zimmer Biomet Holdings | 99.6107 | 17.67 B | -1.7528 | -1.73 | 3.33 M |
| EMA | Emera Inc | 19.2142 | 16.81 B | -0.2549 | -1.31 | 600 |
| MAA | Mid-America Apartment Communities | 54.268 | 15.98 B | -0.6723 | -1.22 | 862.4 K |
| PKX | Posco ADR | 40.4041 | 15.83 B | -1.3255 | -3.18 | 465.6 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 12.8412 | 15.78 B | -0.0711 | -0.55 | 1.88 K |
| BSAC | Banco Santander Chile ADR | 10.7486 | 15.77 B | -0.243 | -2.21 | 279 K |
| CDE | Coeur Mining Inc | 5.94 | 15.59 B | -0.05 | -0.83 | 2.99 M |
| KEP | Korea Electric Power Corp ADR | 15.062 | 15.48 B | -0.1014 | -0.67 | 286.2 K |
| JLL | Jones Lang Lasalle Inc | 146.627 | 15.1 B | -0.7782 | -0.53 | 333.84 K |
| UDR | United Dominion Realty Trust | 22.6272 | 14.67 B | -0.1865 | -0.82 | 1.56 M |
| SUN | Sunoco LP | 18.0474 | 14.17 B | -0.277 | -1.51 | 183.94 K |
| SKM | Sk Telecom Corp ADR | 18.5581 | 13.69 B | -0.1102 | -0.59 | 655.07 K |
| ALB | Albemarle Corp | 40.5902 | 13.54 B | -6.4577 | -13.73 | 10.1 M |
| CCK | Crown Cork & Seal Company | 41.9856 | 13.17 B | -0.5682 | -1.34 | 1.81 M |
| ALLY | Ally Financial | 14.859 | 13.16 B | -0.3264 | -2.15 | 10.95 M |
| EVR | Evercore Partners Inc | 37.5133 | 13.14 B | -0.3294 | -0.87 | 501.9 K |
| DY | Dycom Industries | 32.21 | 12.91 B | -0.50 | -1.53 | 317.7 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 41.6603 | 12.87 B | -0.4352 | -1.03 | 46 K |
| AGI | Alamos Gold Inc | 4.7823 | 12.42 B | -0.3707 | -7.19 | 1.28 M |
| GNRC | Generac Holdings Inc | 44.41 | 11.89 B | -0.54 | -1.2 | 860.91 K |
| KNX | Knight-Swift Transporation Inc | 26.673 | 11.78 B | -1.335 | -4.77 | 3.77 M |
| MGM | MGM Resorts International | 19.0633 | 11.65 B | -0.1323 | -0.69 | 7.81 M |
| CPT | Camden Property Trust | 51.2387 | 11.27 B | -0.3033 | -0.59 | 874.4 K |
| W | Wayfair Inc | 19.12 | 11.11 B | -0.22 | -1.14 | 513.52 K |
| AR | Antero Resources Corp | 32.7563 | 10.93 B | -0.5489 | -1.65 | 1.82 M |
| EGP | Eastgroup Properties | 46.7542 | 10.47 B | -0.2392 | -0.51 | 135.5 K |
| R | Ryder System | 61.9863 | 10.36 B | -1.2865 | -2.03 | 1.37 M |
| TKR | Timken Company | 30.1838 | 9.82 B | -1.608 | -5.06 | 2.95 M |
| OSK | Oshkosh Truck Corp | 36.2789 | 9.67 B | -1.1269 | -3.01 | 1.95 M |
| VNO-PL | Vornado Realty Trust | 15.0927 | 9.58 B | -0.1302 | -0.86 | 16.98 K |
| GME | Gamestop Corp | 6.7485 | 9.5 B | -0.2494 | -3.56 | 13.56 M |
| RRC | Range Resources Corp | 43.0933 | 9.18 B | -1.4115 | -3.17 | 4.44 M |
| ESI | Element Solutions Inc | 19.7151 | 9.12 B | -0.2877 | -1.44 | 586.3 K |
| ACM | Aecom Technology Corp | 24.8648 | 9.07 B | -0.2683 | -1.07 | 1.91 M |
| REXR | Rexford Industrial Realty Inc | 11.9651 | 9.02 B | -0.2071 | -1.7 | 3.6 M |
| NCLH | Norwegian Cruise Ord | 44.21 | 8.89 B | -0.70 | -1.56 | 1.85 M |
| KT | Korea Telecom Corp ADR | 8.7185 | 8.88 B | -0.1218 | -1.38 | 389.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 11.25 | -2.25 | -16.67 | 805 | |
| TAL | Petrotal Corp | 15.7711 | -2.1506 | -12 | 1.57 K | |
| QRC | Queens Road Capital Investment Ltd | 3.9265 | -0.4363 | -10 | 1.93 K | |
| FLNT | Flint Corp | 15.60 | -1.60 | -9.3 | 228 | |
| EMA-PA | Emera Inc Pref A | 11.1859 | -1.1063 | -9 | 134.99 K | |
| ELE | Elemental Royalty Corporation | 4798.3794 | -417.2505 | -8 | 1 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 14.5238 | -1.1536 | -7.36 | 600 | |
| EDV | Endeavour Mining Corp | 4.5951 | -0.3282 | -6.67 | 235.34 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.5942 | -0.5835 | -6.36 | 9.07 K | |
| AGI | Alamos Gold Inc Cls A | 5.7183 | -0.3871 | -6.34 | 1 M | |
| PSLV-U | Sprott Physical Silver Trust | 6.71 | -0.43 | -6.02 | 4.59 K | |
| FM | First Quantum Minerals Ltd | 11.0097 | -0.6235 | -5.36 | 3.68 M | |
| BCE-PG | Bce Inc Pref G | 10.7495 | -0.5932 | -5.23 | 5 K | |
| EDR | Endeavour Silver Corp | 3.0092 | -0.1636 | -5.16 | 321.46 K | |
| OVV | Ovintiv Inc | 59.0294 | -3.1929 | -5.13 | 989.46 K | |
| BCT | Briacell Therapeutics Corp | 28.2269 | -1.4856 | -5 | 593 | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.6091 | -0.2422 | -4.99 | 497.57 K | |
| BCE-PZ | Bce Inc Pref Z | 10.2231 | -0.526 | -4.89 | 1.57 K | |
| SSRM | Ssr Mining Inc | 7.1158 | -0.3639 | -4.87 | 559.6 K | |
| DXT | Dexterra Group Inc | 6.0263 | -0.3013 | -4.76 | 41.62 K | |
| DII-B | Dorel Industries Inc | 12.1973 | -0.6098 | -4.76 | 137.03 K | |
| OGC | Oceanagold Corp | 7.2148 | -0.3566 | -4.71 | 260 K | |
| ACQ | Autocanada Inc | 29.8974 | -1.3672 | -4.37 | 354.12 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 10.8798 | -0.457 | -4.03 | 8.92 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.4965 | -0.5207 | -4 | 17.63 K | |
| BTE | Baytex Energy Corp | 16.1875 | -0.6647 | -3.94 | 2.09 M | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.0631 | -0.4407 | -3.83 | 4.65 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 12.3151 | -0.4881 | -3.81 | 12.62 K | |
| NPI-PA | Northland Power Inc Pref A | 10.4319 | -0.3953 | -3.65 | 12.55 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 9.5558 | -0.3577 | -3.61 | 38.01 K | |
| MFC-PN | Manulife Financial Corp Pref N | 14.0235 | -0.5248 | -3.61 | 13.5 K | |
| LUN | Lundin Mining Corp | 3.3611 | -0.1256 | -3.6 | 3.05 M | |
| MATR | Mattr Corp | 28.3734 | -1.0582 | -3.6 | 257.18 K | |
| BN-PFE | Brookfield Corporation | 12.7843 | -0.4767 | -3.59 | 2.1 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 11.9525 | -0.4446 | -3.59 | 5.4 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 9.5188 | -0.3533 | -3.58 | 16.47 K | |
| CJR-B | Corus Entertainment Inc | 11.2286 | -0.4092 | -3.52 | 114.7 K | |
| BN-PX | Brookfield Corporation | 10.1219 | -0.3685 | -3.51 | 8.35 K | |
| DRM | Dream Unlimited Corp | 14.0485 | -0.4912 | -3.38 | 55.9 K | |
| MFC-PM | Manulife Financial Corp Pref M | 13.8163 | -0.4825 | -3.37 | 56.85 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.8138 | -0.2655 | -3.29 | 2.53 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 11.9316 | -0.4043 | -3.28 | 9.98 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.3835 | -0.4126 | -3.22 | 19.2 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 12.7379 | -0.4229 | -3.21 | 13.01 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 9.8632 | -0.3224 | -3.17 | 9.06 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.4462 | -0.3387 | -3.14 | 6.49 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 11.5294 | -0.3633 | -3.05 | 13.09 K | |
| Y | Yellow Pages Ltd | 12.0297 | -0.377 | -3.04 | 11.5 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 10.7893 | -0.3331 | -2.99 | 4.74 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 11.8546 | -0.3501 | -2.87 | 9.27 K | |
| AG | First Majestic Silver Corp | 7.3018 | -0.2072 | -2.76 | 601.03 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 13.0381 | -0.3685 | -2.75 | 8.27 K | |
| JOY | Journey Energy Inc | 4.676 | -0.132 | -2.75 | 4.4 K | |
| WJX | Wajax Corp | 12.9721 | -0.3657 | -2.74 | 112.94 K | |
| OBE | Obsidian Energy Ltd | 12.46 | -0.35 | -2.73 | 4.72 M | |
| TXG | Torex Gold Resources Inc | 14.2387 | -0.3982 | -2.72 | 3.77 M | |
| FTT | Finning Intl | 15.0844 | -0.4172 | -2.69 | 973.9 K | |
| BCE-PA | BCE Inc Pref AA | 10.0074 | -0.272 | -2.65 | 10.3 K | |
| KEY | Keyera Corp | 17.3257 | -0.4622 | -2.6 | 486.34 K | |
| VLN | Velan Inc Sv | 16.218 | -0.4236 | -2.55 | 2.2 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 10.1263 | -0.2638 | -2.54 | 10.57 K | |
| VBNK | Versabank | 5.3911 | -0.1394 | -2.52 | 4 K | |
| BDT | Bird Construction Inc | 6.4484 | -0.1667 | -2.52 | 96.1 K | |
| GSY | Goeasy Ltd | 13.3259 | -0.3436 | -2.51 | 39.67 K | |
| MFC-PL | Manulife Financial Corp Pref L | 13.4896 | -0.3474 | -2.51 | 3.55 K | |
| SGY | Surge Energy Inc | 11.1563 | -0.2873 | -2.51 | 547.85 K | |
| TRZ | Transat At Inc | 7.82 | -0.20 | -2.49 | 57.06 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 10.3259 | -0.2606 | -2.46 | 20.92 K | |
| ADN | Acadian Timber Corp | 7.44 | -0.1872 | -2.45 | 3.65 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.9165 | -0.1982 | -2.44 | 5.75 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 12.9104 | -0.3195 | -2.41 | 1.5 K | |
| MX | Methanex Corp | 43.9191 | -1.0815 | -2.4 | 546.33 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.281 | -0.399 | -2.39 | 423.88 K | |
| EFN | Element Fleet Management Corp | 8.5439 | -0.2084 | -2.38 | 1.78 M | |
| PPL | Pembina Pipeline Corp | 18.0206 | -0.4367 | -2.37 | 1.63 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.6104 | -0.3039 | -2.35 | 17.36 K | |
| BCE-PY | BCE Inc Pref Y | 10.0483 | -0.2419 | -2.35 | 6.75 K | |
| HBM | Hudbay Minerals Inc | 8.4783 | -0.2035 | -2.34 | 543.6 K | |
| SGR-U | Slate Grocery REIT | 4.0024 | -0.0952 | -2.32 | 5.8 K | |
| CJT | Cargojet Inc | 22.8837 | -0.5364 | -2.29 | 3.5 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.55 | -0.20 | -2.29 | 550 | |
| BN-PR | Brookfield Corporation | 12.5981 | -0.2806 | -2.18 | 6.55 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 11.7224 | -0.2567 | -2.14 | 27.12 K | |
| CGI | CDN General Inv | 13.229 | -0.2893 | -2.14 | 15.46 K | |
| BN-PC | Brookfield Corporation | 7.8739 | -0.1718 | -2.14 | 2.66 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.3218 | -0.3328 | -2.13 | 6.57 K | |
| WPM | Wheaton Precious Metals Corp | 24.0879 | -0.5149 | -2.09 | 1.4 M | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.388 | -0.264 | -2.09 | 12.97 K | |
| MPVD | Mountain Province Diamonds Inc | 3.457 | -0.0703 | -1.99 | 83.26 K | |
| PWF-PT | Power Financial Corp Pref T | 13.9736 | -0.2796 | -1.96 | 5.14 K | |
| CPX | Capital Power Corp | 13.1963 | -0.2639 | -1.96 | 885.59 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 10.4579 | -0.2075 | -1.95 | 4.79 K | |
| BCE-PT | Bce Inc Pref T | 10.0307 | -0.1978 | -1.93 | 5.1 K | |
| GEI | Gibson Energy Inc | 10.4791 | -0.2032 | -1.9 | 454.4 K | |
| ABX | Barrick Mining Corp | 12.4286 | -0.2407 | -1.9 | 2.87 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.0769 | -0.1727 | -1.87 | 44.15 K | |
| CJ | Cardinal Energy Ltd | 5.817 | -0.1101 | -1.86 | 491.7 K | |
| FVI | Fortuna Mines Inc | 5.82 | -0.11 | -1.85 | 670.1 K | |
| WILD | Wildbrain Ltd | 8.3526 | -0.1536 | -1.81 | 444.6 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.9537 | -0.2361 | -1.79 | 18.12 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 12.20 | 5.83 B | -0.20 | -1.61 | 653.1 K |
| SEII | Sharing Economy International Inc | 604.00 | 855.22 K | -4.00 | -0.66 | 49 |
| BLSP | Blue Sphere Corporation | 21.45 | 505.38 K | -1.82 | -7.82 | 68.8 K |
| VGLS | VG Life Sciences Inc | 1180.00 | 485.19 K | -200.00 | -14.49 | 11 |
| TGHI | Touchpoint Group Holdings Inc | 255.00 | 344.25 K | -37.50 | -12.82 | 634 |
| PCHK | Pacific Conquest Holdings Inc | 30.00 | 120.05 K | -20.00 | -40 | 6 |
| SPRN | Supernova Energy Inc | 4.00 | 66.36 K | -1.25 | -23.81 | 280 |
| SNLP | Syntrol Corp | 102.00 | 4.45 K | -23.49 | -18.72 | 140 |
| NSLPQ | New Source Energy Partners L.P | 6.58 | 1.87 K | -0.19 | -2.81 | 37.3 K |
| SIMPQ | Simply Inc | 353.70 | 1.55 K | -16.30 | -4.41 | 459 |
| MDLM | Medley Management Inc | 60.4188 | 612 | -1.6183 | -2.61 | 25.75 K |
| RTNB | root9B Holdings Inc | 21.45 | 610 | -0.90 | -4.03 | 15.65 K |
| PRXIQ | Premier Exhibitions Inc | 5.201 | 491 | -0.45 | -7.96 | 2.96 K |
| YVRLF | Liquid Media Group Ltd. | 74.00 | 482 | -0.80 | -1.07 | 90 |
| SYNE | Synthesis Energy Systems Inc | 48.0512 | 157 | -2.5088 | -4.96 | 1.92 K |
| TREVQ | Trevali Mining Corporation | 7.73 | -0.464 | -5.66 | 3.49 K | |
| PQEFF | Petroteq Energy Inc | 17.184 | -0.879 | -4.87 | 9.88 K | |
| PZOO | Pazoo Inc | 272.50 | -12.50 | -4.39 | 95 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 15.00 | 91.25 M | -2.25 | -13.04 | 1.86 K |
| PGP | Power Group Projects Corp | 4.00 | -2.00 | -33.33 | 145 | |
| STMP | Stamper Oil & Gas Corp | 8.7258 | -4.3628 | -33.33 | 115 | |
| SKYG | Sky Gold Corp | 19.50 | -7.50 | -27.78 | 6 | |
| MEX | Mexican Gold Mining Corp | 7.00 | -1.00 | -12.5 | 1.67 K | |
| NVX | NV Gold Corporation | 5.25 | -0.75 | -12.5 | 100 | |
| MRZL | Mont Royal Resources Limited. | 3.2634 | -0.4662 | -12.5 | 9.32 K | |
| STRM | Storm Exploration Inc. | 6.88 | -0.96 | -12.24 | 93 | |
| CCMC | Core Critical Metals Corp. | 7.6667 | -1.00 | -11.54 | 300 | |
| AEMC | Alaska Energy Metals Corporation | 4.30 | -0.50 | -10.42 | 500 | |
| OGW | Ongwe Minerals Inc. | 8.48 | -0.96 | -10.17 | 500 | |
| GBU | Gabriel Resources Ltd | 7.20 | -0.80 | -10 | 276.55 K | |
| KNOX | Vault Strategic Mining Corp. | 13.50 | -1.50 | -10 | 100 | |
| EGT | Eguana Technologies Inc | 3.70 | -0.40 | -9.76 | 5.32 K | |
| SRC | Stakeholder Gold Corp | 16.00 | -1.60 | -9.09 | 613 | |
| HEM | Hemostemix Inc | 22.00 | -2.00 | -8.33 | 4.42 K | |
| MXL-H | MX Gold Corp | 3.30 | -0.30 | -8.33 | 24.57 K | |
| BKM | Pacific Booker Minerals Inc | 5.16 | -0.46 | -8.19 | 10.85 K | |
| EPO-H | Encanto Potash Corp | 3.50 | -0.25 | -6.67 | 2.34 K | |
| PUMA | Puma Exploration Inc | 14.00 | -1.00 | -6.67 | 500 | |
| NEXG | NeXGold Mining Corp | 4.32 | -0.24 | -5.26 | 4.15 K | |
| GIP | Green Impact Partners Inc | 95.00 | -5.00 | -5 | 6 | |
| NCP | Nickel Creek Platinum Corp. | 63.00 | -3.00 | -4.55 | 459 | |
| FTUR | Future Fuels Inc. | 11.00 | -0.50 | -4.35 | 14.09 K | |
| NXS | Nexus Gold Corp | 287.50 | -12.50 | -4.17 | 4 | |
| KTN | Kootenay Silver Inc | 3.90 | -0.10 | -2.5 | 14.37 K | |
| MVI-H | Monitor Ventures Inc | 5.125 | -0.125 | -2.38 | 3.92 K | |
| FMS | Focus Graphite Inc | 4.10 | -0.10 | -2.38 | 3 K | |
| NEXM | NexMetals Mining Corp. | 54.00 | -1.00 | -1.82 | 368 | |
| NAR | North Arrow Minerals Inc | 5.40 | -0.10 | -1.82 | 3.2 K | |
| CAMB | Cambria Gold Mines Inc. | 78.00 | -1.00 | -1.27 | 8.96 K | |
| RET-A | Reitmans (Canada) Limited | 6.7974 | -0.0412 | -0.6 | 25.74 K |