Loser Volumes for 1 December 2015 from 00:00:00 until 23:59:59
Loser Volumes for 1 December 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 44.6488 | 57 B | -0.7933 | -1.75 | 2.41 M |
| CQP | Cheniere Energy Partners LP | 13.0163 | 31.91 B | -0.0661 | -0.51 | 350.56 K |
| CBOE | CBOE Global Markets Inc | 61.211 | 29.81 B | -1.5381 | -2.45 | 1.34 M |
| GSAT | Globalstar | 32.25 | 10.2 B | -0.45 | -1.38 | 162.9 K |
| SEB | Seaboard Corporation | 3085.3318 | 4.43 B | -144.3574 | -4.47 | 1.6 K |
| NHC | National Healthcare Corp | 51.1415 | 3.46 B | -0.3277 | -0.64 | 12.9 K |
| NOG | Northern Oil and Gas | 40.0693 | 2.37 B | -1.457 | -3.51 | 113.65 K |
| REPX | Riley Exploration Permian Inc | 18.099 | 781.7 M | -0.6467 | -3.45 | 109 |
| BKTI | Bk Technologies Inc | 16.1853 | 289.5 M | -0.1594 | -0.98 | 25.3 K |
| GTE | Gran Tierra Energy Inc | 24.30 | 272.27 M | -0.70 | -2.8 | 114.08 K |
| FRD | Friedman Industries Inc | 5.2795 | 242.08 M | -0.0358 | -0.67 | 4.7 K |
| ESP | Espey Mfg. & Electronics | 17.3842 | 172.51 M | -0.3336 | -1.88 | 800 |
| PED | Pedevco Corp | 38.60 | 163.74 M | -1.20 | -3.02 | 160 |
| SIF | Sifco Industries | 11.64 | 155.92 M | -0.66 | -5.37 | 1.7 K |
| WYY | Widepoint Corp | 8.43 | 109.95 M | -0.267 | -3.07 | 21.29 K |
| IOR | Income Opportunity Realty Trust | 7.0201 | 87.42 M | -0.3499 | -4.75 | 596 |
| OPHC | Optimumbank Hlds | 4.70 | 73.36 M | -0.78 | -14.23 | 1.46 K |
| BDL | Flanigan's Enterprises | 19.6757 | 70.63 M | -1.5407 | -7.26 | 2.3 K |
| IBIO | Ibio Inc | 3350.00 | 69.55 M | -100.00 | -2.9 | 32 |
| DXR | Daxor Corp | 8.0662 | 62.5 M | -0.1506 | -1.83 | 1.58 K |
| OPTT | Ocean Power Tech Inc | 49.60 | 41.89 M | -2.20 | -4.25 | 18.18 K |
| TOON | Kartoon Studios Inc | 28.80 | 34.29 M | -4.20 | -12.73 | 167 |
| SDEV | Stablecoin Development Corporation | 14170.5508 | 30.64 M | -2024.3643 | -12.5 | 4 |
| JOB | General Employment Enterprises | 6.75 | 23.42 M | -0.24 | -3.43 | 32.84 K |
| CVM | Cel-Sci Corp | 345.00 | 20.8 M | -7.50 | -2.13 | 508 |
| INUV | Inuvo Inc | 31.00 | 15.41 M | -0.30 | -0.96 | 7.09 K |
| AIRI | Air Industries Group Inc | 81.40 | 12.95 M | -0.80 | -0.97 | 127 |
| ITP | IT Tech Packaging Inc | 16.40 | 3 M | -0.20 | -1.2 | 3.07 K |
| AUMN | Golden Minerals Company | 5.345 | 2.91 M | -0.105 | -1.93 | 6.65 K |
| OGEN | Oragenics Inc | 26640.00 | 2.28 M | -360.00 | -1.33 | 5 |
| LODE | Comstock Mining Inc | 107.60 | -7.375 | -6.41 | 434 | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.5845 | -0.5246 | -2.27 | 400 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.3149 | -0.1914 | -0.72 | 6.28 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 362.488 | 1.27 T | -14.833 | -3.93 | 60.45 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.4318 | 4.72 T | -0.2162 | -0.81 | 139.41 M |
| LIN | Linde Plc | 93.0443 | 234.1 B | -0.6395 | -0.68 | 2.19 M |
| NTES | Netease Inc ADR | 27.3452 | 77 B | -0.3692 | -1.33 | 9.4 M |
| ORLY | O'Reilly Automotive | 17.4888 | 71.36 B | -0.1026 | -0.58 | 15.34 M |
| PCAR | Paccar Inc | 23.0765 | 68.81 B | -0.1656 | -0.71 | 4.67 M |
| NBIS | Nebius Group N.V. | 15.89 | 56.1 B | -0.74 | -4.45 | 4.18 M |
| EBAY | Ebay Inc | 25.7669 | 48.54 B | -0.479 | -1.83 | 12.95 M |
| ODFL | Old Dominion Freight Line Inc | 20.2021 | 47.98 B | -0.1245 | -0.61 | 2.3 M |
| AXON | Axon Enterprise Inc | 18.39 | 39.65 B | -0.31 | -1.66 | 1.23 M |
| BIDU | Baidu Inc ADR | 214.11 | 36.54 B | -3.86 | -1.77 | 6.68 M |
| ROP | Roper Industries | 180.3103 | 35.84 B | -1.7026 | -0.94 | 608.52 K |
| ERIC | Ericsson ADR | 7.0256 | 30.89 B | -0.1179 | -1.65 | 3.87 M |
| SATS | Echostar Corp | 24.9093 | 26.67 B | -0.7546 | -2.94 | 238.54 K |
| INCY | Incyte Corp | 112.21 | 23.31 B | -2.03 | -1.78 | 1.5 M |
| MTSI | Macom Technology S | 36.73 | 21.58 B | -0.22 | -0.6 | 227.63 K |
| ULTA | Ulta Beauty Inc | 165.83 | 20.55 B | -1.17 | -0.7 | 1.11 M |
| LSCC | Lattice Semicond | 6.22 | 18.92 B | -0.07 | -1.11 | 3.02 M |
| GMAB | Genmab A/S ADR | 12.682 | 17.91 B | -0.216 | -1.67 | 13 K |
| NBIX | Neurocrine Bioscienc | 53.25 | 17.51 B | -1.12 | -2.06 | 1.1 M |
| CG | The Carlyle Group | 10.9422 | 15.99 B | -0.1041 | -0.94 | 571.85 K |
| CHKP | Check Point Software | 86.50 | 13.11 B | -0.79 | -0.91 | 2.03 M |
| VIRT | Virtu Financial Cm A | 14.2561 | 12.84 B | -0.1228 | -0.85 | 268.92 K |
| TXRH | Texas Roadhouse Inc | 30.3839 | 12.55 B | -0.3602 | -1.17 | 493.73 K |
| AXSM | Axsome Thera | 8.73 | 12.43 B | -0.10 | -1.13 | 75.1 K |
| ARWR | Arrowhead Pharma | 6.15 | 12.22 B | -0.17 | -2.69 | 932.29 K |
| TRMB | Trimble Navigation | 22.78 | 11.74 B | -0.12 | -0.52 | 1.89 M |
| SMMT | Summit Therapeu ADR | 10.19 | 11.63 B | -0.27 | -2.58 | 13 K |
| CGNX | Cognex Cp | 16.7742 | 10.56 B | -0.3085 | -1.81 | 1.13 M |
| HALO | Halozyme Therapeutic | 17.59 | 9.59 B | -0.21 | -1.18 | 1.02 M |
| BRKR | Bruker Corp | 21.534 | 9.46 B | -0.1725 | -0.79 | 1.96 M |
| KTOS | Kratos Defns | 4.57 | 9.27 B | -0.08 | -1.72 | 463.92 K |
| ALKS | Alkermes Plc | 72.88 | 8.83 B | -0.48 | -0.65 | 692.6 K |
| AAON | Aaon Inc | 15.2073 | 8.82 B | -0.2502 | -1.62 | 280.92 K |
| MTCH | Match Group Inc | 13.155 | 8.72 B | -0.2311 | -1.73 | 915.4 K |
| FCFS | First Cash Fin Svcs | 33.4794 | 8.65 B | -0.4272 | -1.26 | 165.35 K |
| GGAL | Grupo Fin Galicia ADR | 18.4809 | 8.5 B | -0.4056 | -2.15 | 377 K |
| CHRD | Chord Energy Corp | 6.8477 | 7.82 B | -0.0844 | -1.22 | 6.25 M |
| Z | Zillow Group Cl C | 24.10 | 6.77 B | -0.55 | -2.23 | 1.21 M |
| ZG | Zillow Grp Inc Cl A | 25.75 | 6.76 B | -0.28 | -1.08 | 856.3 K |
| PPC | Pilgrim's Pride | 16.1042 | 6.64 B | -0.2276 | -1.39 | 1.96 M |
| PTCT | Ptc Therapeutics | 29.40 | 6.51 B | -0.64 | -2.13 | 713.11 K |
| MRCY | Mercury Sys Inc | 19.41 | 6.39 B | -0.17 | -0.87 | 99.81 K |
| XENE | Xenon Pharmaceuticals Inc | 9.17 | 6.32 B | -0.07 | -0.76 | 17.8 K |
| HOMB | Home Bancshares Inc | 17.1345 | 6.19 B | -0.2622 | -1.51 | 564.2 K |
| PAGP | Plains Gp Holdings LP | 14.4711 | 6.18 B | -0.9296 | -6.04 | 2.01 M |
| DSGX | Descartes Sys Group | 19.67 | 5.63 B | -0.30 | -1.5 | 24.89 K |
| KLIC | Kulicke and Soffa | 10.1826 | 5.55 B | -0.087 | -0.85 | 586.6 K |
| ORKA | Oruka Therapeutics Inc | 659.8435 | 5.55 B | -11.6169 | -1.73 | 216 |
| BCPC | Balchem Cp | 63.7662 | 5.17 B | -0.6774 | -1.05 | 124.18 K |
| GLNG | Golar Lng Ltd | 22.7249 | 5.07 B | -0.2436 | -1.06 | 1.49 M |
| SLMBP | SLM Cp Srs B Pfd | 23.443 | 4.77 B | -0.2192 | -0.93 | 83.27 K |
| FELE | Franklin Electric Company | 29.0065 | 4.66 B | -0.2965 | -1.01 | 354.06 K |
| SLM | SLM Corp | 5.836 | 4.56 B | -0.061 | -1.03 | 2.2 M |
| SYNA | Synaptics Inc | 89.31 | 4.54 B | -0.46 | -0.51 | 272.64 K |
| LIVN | Livanova Plc OR Sh | 59.22 | 4.32 B | -0.63 | -1.05 | 356.73 K |
| ACAD | Acadia Pharmaceutica | 37.51 | 4.25 B | -0.44 | -1.16 | 799.36 K |
| CALM | Cal-Maine Foods IN | 39.3877 | 4.18 B | -1.1145 | -2.75 | 1.73 M |
| VKTX | Viking Thera | 3.1568 | 4.11 B | -0.0432 | -1.35 | 1.91 K |
| BELFB | BEL Fuse Inc Cl B | 17.7635 | 4.07 B | -0.4392 | -2.41 | 48.6 K |
| OLLI | Ollies Bargain CS | 17.24 | 3.94 B | -0.42 | -2.38 | 78.35 K |
| EXTR | Extreme Networks | 4.39 | 3.89 B | -0.03 | -0.68 | 730.44 K |
| BANF | Bancfirst Corp | 25.8834 | 3.86 B | -0.1657 | -0.64 | 35.8 K |
| CHEF | The Chefs Warehouse | 18.93 | 3.85 B | -0.65 | -3.32 | 114.79 K |
| ITRI | Itron Inc | 35.49 | 3.72 B | -0.46 | -1.28 | 415.04 K |
| WING | Wingstop Inc | 15.2532 | 3.67 B | -0.0997 | -0.65 | 175.2 K |
| VEON | Veon Ltd ADR | 61.1208 | 3.6 B | -3.5954 | -5.56 | 89.17 K |
| IAC | Iac Interactivecorp | 11.1627 | 3.28 B | -0.059 | -0.53 | 3.17 M |
| PPLI | People Incorporated | 11.1627 | 3.14 B | -0.059 | -0.53 | 3.17 M |
| AMBA | Ambarella Inc | 59.71 | 3.09 B | -3.10 | -4.94 | 5.4 M |
| BELFA | BEL Fuse Cl A | 15.8203 | 3.07 B | -0.2229 | -1.39 | 400 |
| MGRC | Mcgrath Rentcorp | 22.6674 | 2.92 B | -0.2117 | -0.93 | 63.27 K |
| FIZZ | Natl Beverage Cp | 15.7582 | 2.86 B | -0.8565 | -5.16 | 1.27 M |
| CECO | CECO Environmental Corp. | 7.8247 | 2.86 B | -0.3283 | -4.03 | 132.3 K |
| FRPT | Freshpet Inc CS | 7.98 | 2.78 B | -0.63 | -7.32 | 592.67 K |
| CLDX | Celldex Therapeutics | 267.30 | 2.78 B | -2.85 | -1.05 | 197.46 K |
| DXPE | Dxp Enterprise | 32.50 | 2.71 B | -0.25 | -0.76 | 104.7 K |
| HTO | H2O America | 23.9611 | 2.67 B | -0.1429 | -0.59 | 26 K |
| HLIO | Helios Technologies Inc | 29.3778 | 2.64 B | -0.958 | -3.16 | 109.5 K |
| BLBD | Blue Bird Corp | 10.52 | 2.45 B | -0.36 | -3.31 | 27.23 K |
| BANR | Banner Corp | 37.4672 | 2.34 B | -0.2226 | -0.59 | 168.1 K |
| NVCR | Novocure Ltd Ord Sh | 24.07 | 2.32 B | -0.28 | -1.15 | 138.65 K |
| PLUS | Eplus Inc | 21.6804 | 2.27 B | -0.161 | -0.74 | 450.46 K |
| VNET | 21Vianet Group Inc ADR | 20.71 | 2.21 B | -0.12 | -0.58 | 743.97 K |
| VRDN | Viridian Therapeutics Inc | 211.8151 | 2.13 B | -28.9351 | -12.02 | 1.09 K |
| MESO | Mesoblast Ltd ADR | 12.022 | 2.08 B | -0.0791 | -0.65 | 144.85 K |
| PVLA | Palvella Therapeutics, Inc | 199.20 | 2.05 B | -1.60 | -0.8 | 3.57 K |
| SGRY | Surgery Partners CS | 18.62 | 1.99 B | -0.49 | -2.56 | 202.25 K |
| LOB | Live Oak Bancsh | 14.5573 | 1.97 B | -0.5646 | -3.73 | 17.2 K |
| CHCO | City Holding Company | 36.3956 | 1.94 B | -0.1832 | -0.5 | 42.3 K |
| PRDO | Perdoceo Education Corp | 3.8207 | 1.93 B | -0.1603 | -4.03 | 426.4 K |
| TFIN | Triumph Financial Inc | 17.22 | 1.9 B | -0.21 | -1.2 | 18.8 K |
| ATEX | Pdvwireless | 26.27 | 1.9 B | -0.18 | -0.68 | 56.5 K |
| OCUL | Ocular Therapeut | 9.32 | 1.89 B | -0.16 | -1.69 | 270.05 K |
| EZPW | Ezcorp Inc | 5.74 | 1.86 B | -0.05 | -0.86 | 233.65 K |
| NEO | Neogenomics Inc | 7.8196 | 1.85 B | -0.0893 | -1.13 | 338.73 K |
| STBA | S&T Bancorp Inc | 23.8475 | 1.83 B | -0.1201 | -0.5 | 96.02 K |
| UFPT | U F P Tech Inc | 23.95 | 1.83 B | -0.46 | -1.88 | 11.11 K |
| HURN | Huron Consulting | 56.13 | 1.77 B | -1.88 | -3.24 | 163.91 K |
| STRA | Strayer Education | 46.8488 | 1.7 B | -0.65 | -1.37 | 121.8 K |
| IMKTA | Ingles Markets Inc | 46.4936 | 1.61 B | -0.7635 | -1.62 | 334.72 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 55.7622 | 412.02 B | -0.8494 | -1.5 | 6.58 M |
| PH | Parker-Hannifin Corp | 87.83 | 124.26 B | -0.9844 | -1.11 | 1.37 M |
| NOW | Servicenow Inc | 86.47 | 94.82 B | -0.54 | -0.62 | 1.42 M |
| CMI | Cummins Inc | 70.2926 | 91.77 B | -6.0549 | -7.93 | 13.06 M |
| JCI | Johnson Controls Intl | 22.0471 | 87.42 B | -0.2016 | -0.91 | 2.73 M |
| EPD | Enterprise Products Partners LP | 12.1853 | 83.94 B | -0.0918 | -0.75 | 6.12 M |
| EMR | Emerson Electric Company | 38.0878 | 81.16 B | -0.2917 | -0.76 | 5.53 M |
| KMI | Kinder Morgan | 13.4193 | 72.91 B | -0.6883 | -4.88 | 29.36 M |
| APO | Apollo Global Management Llc C | 10.4633 | 68.61 B | -0.1297 | -1.22 | 1.18 M |
| TRGP | Targa Resources | 23.2764 | 61.3 B | -0.5952 | -2.49 | 1.37 M |
| OKE | Oneok Inc | 15.2588 | 58.74 B | -0.141 | -0.92 | 2.41 M |
| MPLX | Mplx LP | 15.019 | 58.36 B | -2.0287 | -11.9 | 4.38 M |
| KEYS | Keysight Technologies Inc Comm | 29.99 | 55.56 B | -0.82 | -2.66 | 702 K |
| AZO | Autozone | 779.24 | 47.73 B | -4.53 | -0.58 | 237.06 K |
| XYZ | Block, Inc | 11.91 | 45.53 B | -0.13 | -1.08 | 1.26 M |
| INFY | Infosys Ltd ADR | 6.1645 | 43.2 B | -0.0447 | -0.72 | 6.07 M |
| A | Agilent Technologies | 37.7196 | 39.47 B | -0.6982 | -1.82 | 7.99 M |
| HSY | Hershey Foods Corp | 67.02 | 34.92 B | -0.5401 | -0.8 | 2.53 M |
| EC | Ecopetrol S.A. ADR | 3.2542 | 33.57 B | -0.0433 | -1.31 | 863.5 K |
| TECK | Teck Resources Ltd | 3.6307 | 29.32 B | -0.0696 | -1.88 | 6.34 M |
| VEEV | Veeva Systems Inc | 27.76 | 29.17 B | -1.10 | -3.81 | 2.63 M |
| TS | Tenaris S.A. ADR | 18.0901 | 28.96 B | -0.4326 | -2.34 | 3.89 M |
| TPR | Tapestry Inc | 23.4103 | 28.11 B | -0.1483 | -0.63 | 4.62 M |
| BG | Bunge Ltd | 48.7309 | 23.73 B | -0.5176 | -1.05 | 1.64 M |
| YPF | Ypf Sociedad Anonima ADR | 17.5071 | 20.36 B | -0.2228 | -1.26 | 2.41 M |
| RBA | Ritchie Bros. Auctioneers Inc | 21.6015 | 20.34 B | -0.3191 | -1.46 | 700.2 K |
| IP | International Paper Company | 31.8204 | 20.07 B | -0.4709 | -1.46 | 3.63 M |
| SNX | Synnex Corp | 41.5394 | 19.99 B | -0.2572 | -0.62 | 226.44 K |
| WES | Western Midstream Partners LP | 17.2172 | 19.8 B | -0.7584 | -4.22 | 263.25 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 12.0584 | 19.8 B | -0.5244 | -4.17 | 586.42 K |
| CF | Cf Industries Holdings | 33.6776 | 19.47 B | -0.8531 | -2.47 | 2.58 M |
| FN | Fabrinet | 23.76 | 18.55 B | -0.17 | -0.71 | 249.29 K |
| BBY | Best Buy Company | 21.3216 | 17.8 B | -0.2787 | -1.29 | 5.51 M |
| CX | Cemex S.A.B. DE C.V. ADR | 5.5016 | 17.69 B | -0.044 | -0.79 | 18.95 M |
| BALL | Ball Corporation | 30.9061 | 16.57 B | -0.2604 | -0.84 | 3.78 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 13.4044 | 14.17 B | -0.0793 | -0.59 | 244.8 K |
| ALB | Albemarle Corp | 45.7672 | 13.79 B | -0.5272 | -1.14 | 1.26 M |
| CNH | CNH Industrial N.V. | 5.0932 | 13.17 B | -0.0493 | -0.96 | 1.44 M |
| GGG | Graco Inc | 21.2855 | 12.9 B | -0.1706 | -0.8 | 482.4 K |
| TYL | Tyler Technologies | 176.80 | 11.86 B | -1.64 | -0.92 | 254.04 K |
| KNX | Knight-Swift Transporation Inc | 23.9363 | 11.75 B | -0.1361 | -0.57 | 1.21 M |
| EMBJ | Embraer S.A. | 29.6154 | 11.65 B | -0.6283 | -2.08 | 1.46 M |
| SPXC | SPX Corp | 10.69 | 11 B | -0.35 | -3.17 | 687 K |
| WMS | Advanced Drainage Systems Inc | 23.314 | 10.76 B | -0.6894 | -2.87 | 799.19 K |
| DCI | Donaldson Company | 26.1229 | 10.56 B | -0.397 | -1.5 | 673.78 K |
| OGE | Oge Energy Corp | 16.733 | 10.24 B | -0.1096 | -0.65 | 1.78 M |
| VMI | Valmont Industries | 104.6653 | 9.49 B | -0.6648 | -0.63 | 154.81 K |
| OSK | Oshkosh Truck Corp | 37.2559 | 9.48 B | -0.2135 | -0.57 | 583.92 K |
| GKOS | Glaukos Corp | 24.81 | 8.94 B | -1.09 | -4.21 | 134.02 K |
| KT | Korea Telecom Corp ADR | 8.4111 | 8.74 B | -0.1089 | -1.28 | 302.4 K |
| FRO | Frontline Ltd | 7.1099 | 8.65 B | -0.1193 | -1.65 | 439.49 K |
| CWEN-A | Clearway Energy Inc | 7.4483 | 8.31 B | -0.1339 | -1.77 | 358.14 K |
| HXL | Hexcel Corp | 43.411 | 8.29 B | -0.269 | -0.62 | 426 K |
| CWEN | Clearway Energy Inc Cl C | 8.0498 | 8.06 B | -0.0631 | -0.78 | 902 K |
| EAT | Brinker International | 38.472 | 7.93 B | -0.5822 | -1.49 | 1.21 M |
| STAG | Stag Industrial Inc | 12.3448 | 7.91 B | -0.1223 | -0.98 | 804.3 K |
| VIPS | Vipshop Holdings Ltd ADR | 14.6542 | 6.92 B | -0.2617 | -1.75 | 10.47 M |
| AXTA | Axalta Coating Systems Ltd | 28.72 | 6.78 B | -0.30 | -1.03 | 2.59 M |
| MTDR | Matador Resources Company | 23.5792 | 6.42 B | -0.157 | -0.66 | 818.8 K |
| WEX | Wex Inc | 93.71 | 5.94 B | -0.56 | -0.59 | 146.59 K |
| RIG | Transocean Inc | 14.20 | 5.89 B | -0.16 | -1.11 | 8.34 M |
| BMA | Banco Macro S.A. ADR | 37.5483 | 5.86 B | -0.4463 | -1.17 | 168.7 K |
| TAL | Tal Education Group ADR | 7.234 | 5.74 B | -0.0763 | -1.04 | 8.29 M |
| OR | Osisko Gold Royalties Ltd | 8.8441 | 5.45 B | -0.2671 | -2.93 | 10.39 K |
| WTM | White Mountains Insurance Group | 791.9704 | 5.39 B | -8.0097 | -1 | 16.62 K |
| OGC | OceanaGold Corporation | 5.3616 | 5.27 B | -0.0561 | -1.04 | 27.47 K |
| CUZ | Cousins Properties Inc | 18.0983 | 5.19 B | -0.2615 | -1.42 | 547.28 K |
| MTN | Vail Resorts | 87.0916 | 5.13 B | -1.0377 | -1.18 | 422.2 K |
| BB | Blackberry Ltd | 7.86 | 5.06 B | -0.08 | -1.01 | 6.2 M |
| LPX | Louisiana-Pacific Corp | 15.747 | 5.04 B | -0.3947 | -2.45 | 1.88 M |
| RITM | Rithm Capital Corp | 6.0297 | 5.01 B | -0.1111 | -1.81 | 2.82 M |
| OII | Oceaneering International | 41.2274 | 4.79 B | -0.323 | -0.78 | 967.56 K |
| PAM | Pampa Energia S.A. ADR | 22.11 | 4.78 B | -0.17 | -0.76 | 134.68 K |
| TGS | Transportadora DE Gas Sa Ord B ADR | 4.9945 | 4.74 B | -0.0495 | -0.98 | 77.9 K |
| SKT | Tanger Factory Outlet Centers | 19.2741 | 4.72 B | -0.4017 | -2.04 | 3.51 M |
| AKO-B | Embotelladora Andina S.A | 9.2421 | 4.59 B | -0.0847 | -0.91 | 18.1 K |
| BOOT | Boot Barn Holdings Inc | 10.44 | 4.48 B | -0.06 | -0.57 | 322.6 K |
| TAC | Transalta Corp | 3.2467 | 4.46 B | -0.0492 | -1.49 | 237 K |
| GRTUF | GRTUF | 18.4845 | 4.37 B | -0.3461 | -1.84 | 3.54 K |
| GEF | Greif Bros. Corp | 23.9372 | 4.36 B | -0.2386 | -0.99 | 148.8 K |
| CSTM | Constellium N.V. | 8.66 | 4.08 B | -0.13 | -1.48 | 1.51 M |
| CRK | Comstock Resources | 11.4704 | 4.03 B | -0.5688 | -4.72 | 153.46 K |
| BDC | Belden Inc | 60.3062 | 4.01 B | -0.4452 | -0.73 | 239.3 K |
| BOX | Box Inc | 13.71 | 3.92 B | -0.29 | -2.07 | 993.4 K |
| USAC | USA Compression Partners LP | 4.2781 | 3.9 B | -0.0744 | -1.71 | 73 K |
| PARR | Par Petroleum Corp | 24.50 | 3.89 B | -0.55 | -2.2 | 339.8 K |
| TDW | Tidewater Inc | 292.1305 | 3.85 B | -5.9554 | -2 | 40.32 K |
| GNW | Genworth Financial Inc | 4.96 | 3.8 B | -0.09 | -1.78 | 5.38 M |
| BMI | Badger Meter | 27.3878 | 3.6 B | -0.2224 | -0.81 | 130.8 K |
| AKO-A | Embotelladora Andina S.A | 8.4982 | 3.57 B | -0.109 | -1.27 | 326 |
| AB | Alliancebernstein Holding LP | 9.6439 | 3.47 B | -0.1763 | -1.8 | 750.6 K |
| CVI | Cvr Energy Inc | 20.2059 | 3.41 B | -0.1621 | -0.8 | 460.8 K |
| KN | Knowles Corp | 16.34 | 3.32 B | -0.13 | -0.79 | 979.85 K |
| RNG | Ringcentral Inc | 22.5996 | 3.24 B | -0.2695 | -1.18 | 1.04 M |
| BSM | Black Stone Minerals LP | 6.2607 | 3.09 B | -0.0708 | -1.12 | 380.9 K |
| UNFI | United Nat Foods | 43.66 | 2.94 B | -0.25 | -0.57 | 738.27 K |
| DBRG | Digitalbridge Group Inc | 31.4307 | 2.93 B | -0.3979 | -1.25 | 573.73 K |
| HTGC | Hercules Technology Growth Capital | 4.0552 | 2.93 B | -0.0318 | -0.78 | 293.22 K |
| WK | Workiva Llc | 18.55 | 2.84 B | -0.20 | -1.07 | 30.67 K |
| APAM | Artisan Partners Asset Mgmt | 14.7244 | 2.73 B | -0.214 | -1.43 | 248.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRWN | Crown Capital Partners Inc | 5.6841 | -0.4608 | -7.5 | 3.7 K | |
| BBD-A | Bombardier Inc | 34.50 | -2.25 | -6.12 | 292.4 K | |
| LNF | Leons Furniture | 9.8393 | -0.4956 | -4.8 | 22.26 K | |
| BCE-PY | BCE Inc Pref Y | 7.4967 | -0.3628 | -4.62 | 36.56 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.84 | -0.28 | -4.58 | 34.3 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 26.5481 | -1.1832 | -4.27 | 200 | |
| TOY | Spin Master Corp | 22.6858 | -0.997 | -4.21 | 47.8 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 7.5242 | -0.3215 | -4.1 | 193.9 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.2583 | -0.2156 | -3.94 | 59.19 K | |
| BBD-B | Bombardier Inc Series B | 31.25 | -1.25 | -3.85 | 218.18 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 5.6522 | -0.2094 | -3.57 | 9.61 K | |
| DXT | Dexterra Group Inc | 6.8771 | -0.2382 | -3.35 | 21.46 K | |
| XTC | Exco Tech | 8.907 | -0.3076 | -3.34 | 78.51 K | |
| PTM | Platinum Group Metals Ltd | 29.00 | -1.00 | -3.33 | 871 | |
| OR | Osisko Gold Royalties Ltd | 11.8821 | -0.399 | -3.25 | 253.49 K | |
| WPRT | Westport Fuel Systems Inc | 30.70 | -1.00 | -3.15 | 10.12 K | |
| OGI | Organigram Holdings Inc | 3.76 | -0.12 | -3.09 | 64.85 K | |
| MRD | Melcor Dev | 9.7724 | -0.3102 | -3.08 | 8.93 K | |
| PDV | Prime Dividend Corp Cl A | 4.0032 | -0.1268 | -3.07 | 4.58 K | |
| TWM | Tidewater Midstream and Infras Ltd | 420.0584 | -12.0016 | -2.78 | 1.32 K | |
| ACB | Aurora Cannabis Inc | 85.20 | -2.40 | -2.74 | 6.87 K | |
| CUP-U | Caribbean Utilities Company Ltd | 6.3048 | -0.1767 | -2.73 | 2.8 K | |
| MAL | Magellan Aero | 12.771 | -0.3448 | -2.63 | 41.33 K | |
| BCE-PM | BCE Inc Pref M | 9.5312 | -0.2572 | -2.63 | 19.79 K | |
| BCE-PG | Bce Inc Pref G | 8.6116 | -0.224 | -2.54 | 18.69 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.7392 | -0.3203 | -2.45 | 3.17 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.4764 | -0.1309 | -2.33 | 4.4 K | |
| MFC-PM | Manulife Financial Corp Pref M | 12.1418 | -0.2877 | -2.31 | 13.37 K | |
| WTE | Westshore Terminals Investment Corp | 10.7839 | -0.2541 | -2.3 | 523.97 K | |
| TFII | Tfi International Inc | 20.2271 | -0.4634 | -2.24 | 230.47 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 9.7394 | -0.2221 | -2.23 | 15.7 K | |
| HPS-A | Hammond Power Solutions Inc | 4.2934 | -0.0974 | -2.22 | 3.42 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 7.951 | -0.179 | -2.2 | 39.38 K | |
| BN-PT | Brookfield Corporation | 8.8642 | -0.1995 | -2.2 | 13.14 K | |
| HLF | High Liner | 9.98 | -0.2234 | -2.19 | 55.8 K | |
| EMA-PF | Emera Inc Pref F | 11.1507 | -0.2493 | -2.19 | 12.37 K | |
| DRT | Dirtt Environmental Solutions Ltd | 6.2917 | -0.1406 | -2.19 | 162.28 K | |
| MFC-PN | Manulife Financial Corp Pref N | 12.2641 | -0.2739 | -2.18 | 16.8 K | |
| ENB-PY | Enbridge Inc Pref 3 | 8.3181 | -0.1854 | -2.18 | 20.46 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.9061 | -0.2632 | -2.16 | 3.08 K | |
| BCE-PC | BCE Inc Pref AC | 7.6412 | -0.1654 | -2.12 | 6.8 K | |
| GTE | Gran Tierra Energy Inc | 32.40 | -0.70 | -2.11 | 66.46 K | |
| TECK-B | Teck Resources Limited | 4.8432 | -0.1045 | -2.11 | 2.96 M | |
| AC | Air Canada | 10.21 | -0.22 | -2.11 | 1.53 M | |
| TRP-PF | TC Energy Corp Pref Series 2 | 7.3556 | -0.1568 | -2.09 | 12.5 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 9.5541 | -0.2023 | -2.07 | 22.71 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.5498 | -0.1987 | -2.04 | 15.69 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.7682 | -0.0964 | -1.98 | 2.1 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.8741 | -0.1995 | -1.98 | 22.64 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 9.836 | -0.1975 | -1.97 | 7.11 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.022 | -0.1546 | -1.89 | 19.66 K | |
| TC | Tucows Inc | 31.42 | -0.59 | -1.84 | 300 | |
| GEI | Gibson Energy Inc | 7.8878 | -0.1447 | -1.8 | 881.33 K | |
| CIU-PA | CU Inc Pref A | 11.9775 | -0.2127 | -1.74 | 2.4 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.9404 | -0.1225 | -1.73 | 1.4 K | |
| BCE-PI | BCE Inc Pref AI | 8.5316 | -0.1472 | -1.7 | 18.56 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.6606 | -0.1143 | -1.69 | 359 K | |
| NPI-PA | Northland Power Inc Pref A | 8.5634 | -0.1457 | -1.67 | 5.88 K | |
| BN-PFA | Brookfield Corporation | 10.4711 | -0.1781 | -1.67 | 17.57 K | |
| ENB-PFU | Enbridge Inc Pref L | 9.5096 | -0.1593 | -1.65 | 16.64 K | |
| GRT-UN | Granite Real Estate Investment Trust | 24.4176 | -0.4027 | -1.62 | 109.92 K | |
| EDV | Endeavour Mining Corp | 5.0874 | -0.0821 | -1.59 | 78.59 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 35.7714 | -0.5739 | -1.58 | 1.2 K | |
| DSG | Descartes Sys | 26.25 | -0.42 | -1.57 | 238.66 K | |
| BCE-PQ | BCE Inc Pref Q | 11.6444 | -0.1854 | -1.57 | 4.25 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.5768 | -0.0886 | -1.56 | 5.8 K | |
| GUD | Knight Therapeutics Inc | 7.66 | -0.12 | -1.54 | 130.4 K | |
| AOV | Amotiv Limited | 7.66 | -0.12 | -1.54 | 130.4 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.5168 | -0.1487 | -1.54 | 17.98 K | |
| FSZ | Fiera Capital Corp | 5.122 | -0.0775 | -1.49 | 15.55 K | |
| BOS | Airboss America J | 13.7901 | -0.1983 | -1.42 | 43.56 K | |
| EMA-PA | Emera Inc Pref A | 9.1429 | -0.1306 | -1.41 | 6.76 K | |
| PD | Precision Drilling Corp | 113.40 | -1.60 | -1.39 | 1.14 M | |
| MFC-PL | Manulife Financial Corp Pref L | 11.323 | -0.158 | -1.38 | 8.4 K | |
| BCE-PS | Bce Inc Pref S | 7.6545 | -0.1067 | -1.37 | 20.45 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.1862 | -0.072 | -1.37 | 9.99 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.8489 | -0.1771 | -1.36 | 10.58 K | |
| SLF-PJ | Sun Life Financial Inc | 7.6302 | -0.1039 | -1.34 | 13.93 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 7.8255 | -0.1061 | -1.34 | 52.23 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.8245 | -0.1458 | -1.33 | 6.33 K | |
| ENGH | Enghouse Systems Ltd | 25.0252 | -0.3353 | -1.32 | 164.42 K | |
| TA | Transalta Corp | 4.3473 | -0.0574 | -1.3 | 1.65 M | |
| BCE-PK | BCE Inc Pref AK | 8.3912 | -0.1107 | -1.3 | 81.77 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.4729 | -0.1248 | -1.3 | 209 | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.3436 | -0.1354 | -1.29 | 26.32 K | |
| ALS | Altius Minerals Corp | 9.9249 | -0.1292 | -1.29 | 85.12 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.625 | -0.1369 | -1.27 | 8.2 K | |
| FTS-PK | Fortis Inc Pref K | 10.3115 | -0.1327 | -1.27 | 12.72 K | |
| RBA | Rb Global Inc | 28.4592 | -0.3628 | -1.26 | 299.05 K | |
| BCE-PZ | Bce Inc Pref Z | 7.4992 | -0.0946 | -1.25 | 2.15 K | |
| DII-B | Dorel Industries Inc | 10.4179 | -0.1268 | -1.2 | 46.58 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.4751 | -0.1141 | -1.19 | 13.02 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 9.2548 | -0.1109 | -1.18 | 3.22 K | |
| TGO | Terago Inc | 5.14 | -0.06 | -1.15 | 1.5 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.2332 | -0.1188 | -1.15 | 23.48 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 9.8394 | -0.1126 | -1.13 | 13.38 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 10.553 | -0.1196 | -1.12 | 24.11 K | |
| TWC | Twc Enterprises Ltd | 10.3604 | -0.1171 | -1.12 | 2.9 K | |
| ENB-PV | Enbridge Inc Pref 1 | 9.2489 | -0.1045 | -1.12 | 18.39 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.2554 | -0.068 | -1.08 | 5.89 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 63.2127 | 48.36 B | -0.3416 | -0.54 | 33.1 K |
| LNWO | Light & Wonder, Inc. | 8.99 | 5.9 B | -0.23 | -2.49 | 905.5 K |
| GAMI | GAMCO Investors Inc | 29.7136 | 521.17 M | -0.3121 | -1.04 | 93.5 K |
| TLSS | Transportation and Logistics Systems Inc | 66.25 | 588.94 K | -1.25 | -1.85 | 360 |
| SRSCQ | Sears Canada Inc | 8.37 | 10.19 K | -0.10 | -1.18 | 8.34 K |
| AXPWQ | Axion Power International Inc | 432.00 | 9.6 K | -16.00 | -3.57 | 371 |
| ZVOI | Zovio Inc | 7.84 | 3.42 K | -0.07 | -0.88 | 64.14 K |
| EMWPF | Eros Media World Plc | 190.20 | 1.9 K | -4.20 | -2.16 | 55.18 K |
| SIMPQ | Simply Inc | 360.00 | 1.55 K | -17.50 | -4.64 | 498 |
| CYRNQ | CYRNQ | 37.60 | 799 | -1.00 | -2.59 | 1.32 K |
| PEHD | Perigee Holdings Inc. | 12.44 | 130 | -0.80 | -6.04 | 154 |
| PZOO | Pazoo Inc | 27.50 | -7.50 | -21.43 | 1.07 K | |
| HMNY | Helios and Matheson Analytics Inc | 405.025 | -18.075 | -4.27 | 32 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 7.50 | 92.4 M | -2.25 | -23.08 | 425 |
| KIP | Kiplin Metals Inc | 18.90 | -4.05 | -17.65 | 251.5 K | |
| LXM | Lux Metals Corp. | 10.00 | -2.00 | -16.67 | 395 | |
| NXS | Nexus Gold Corp | 275.00 | -25.00 | -8.33 | 11 | |
| NEXM | NexMetals Mining Corp. | 23.00 | -2.00 | -8 | 393 | |
| ENDR | Enduro Metals Corporation | 3.35 | -0.25 | -6.94 | 1.85 K | |
| TGX | True North Gems Inc | 480.00 | -30.00 | -5.88 | 25 | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.24 | -4.55 | 2.98 K | |
| CTA | Centaurus Energy Inc | 170.00 | -5.00 | -2.86 | 427 | |
| CTEK | CLEANTEK Industries Inc | 23.5294 | -0.5882 | -2.44 | 17 | |
| MPH | Medicure Inc | 4.05 | -0.10 | -2.41 | 3.98 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.10 | -0.05 | -1.59 | 3.75 K | |
| CAMB | Cambria Gold Mines Inc. | 54.50 | -0.50 | -0.91 | 445 |