Loser Volumes for 19 September 2016 from 00:00:00 until 23:59:59
Loser Volumes for 19 September 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.2672 | 4.58 B | -0.1213 | -1.45 | 7.62 K |
| LEU | Centrus Energy Corp | 3.45 | 2.89 B | -0.05 | -1.43 | 6.6 K |
| NOG | Northern Oil and Gas | 23.394 | 2.21 B | -0.6476 | -2.69 | 75.6 K |
| SVM | Silvercorp Metals Inc | 3.0496 | 1.95 B | -0.0559 | -1.8 | 112.55 K |
| OGCP | Empire State Realty Op LP Se | 16.9554 | 1.54 B | -0.1952 | -1.14 | 969 |
| REPX | Riley Exploration Permian Inc | 11.06 | 753.72 M | -0.1874 | -1.67 | 13.59 K |
| CTGO | Contango Ore Inc | 20.25 | 488.34 M | -3.75 | -15.63 | 662 |
| ELMD | Electromed Inc | 4.43 | 354.39 M | -0.27 | -5.74 | 151.4 K |
| BKTI | Bk Technologies Inc | 22.0552 | 294.67 M | -0.8657 | -3.78 | 843 |
| FRD | Friedman Industries Inc | 4.9121 | 248.9 M | -0.036 | -0.73 | 2.6 K |
| EVI | Evi Industries Inc | 5.7595 | 219.03 M | -0.0667 | -1.14 | 28 K |
| PLX | Protalix Biotherapeutics | 6.16 | 186.12 M | -0.14 | -2.22 | 3.41 K |
| INTT | Intest Corp | 3.90 | 172.89 M | -0.15 | -3.7 | 4.19 K |
| ESP | Espey Mfg. & Electronics | 18.6812 | 170.77 M | -0.2863 | -1.51 | 3.5 K |
| BCV | Bancroft Convertible Fund | 9.1668 | 141.11 M | -0.0837 | -0.9 | 15 K |
| ARMP | Armata Pharmaceuticals Inc | 212.80 | 138.03 M | -5.60 | -2.56 | 412 |
| WYY | Widepoint Corp | 3.845 | 120.82 M | -0.255 | -6.22 | 30.64 K |
| COE | 51Talk Online Education Group | 88.80 | 97.98 M | -0.56 | -0.63 | 13.98 K |
| MHH | Mastech Holdings Inc | 3.7895 | 89.99 M | -0.0405 | -1.06 | 11.67 K |
| BDL | Flanigan's Enterprises | 20.6428 | 76.93 M | -0.2095 | -1 | 531 |
| DIT | Amcon Distributing Company | 75.8234 | 66.86 M | -0.8888 | -1.16 | 200 |
| CPHI | China Pharma Holdings | 23.00 | 49.91 M | -0.50 | -2.13 | 160 |
| BCHT | Birchtech Corp. | 9.00 | 44.98 M | -0.15 | -1.64 | 42.98 K |
| OPTT | Ocean Power Tech Inc | 144.40 | 44.94 M | -4.80 | -3.22 | 111.01 K |
| UAVS | Ageagle Aerial Systems Inc | 9500.00 | 44.16 M | -500.00 | -5 | 2 |
| COHN | Cohen & CO Inc | 5.0449 | 35.25 M | -0.0443 | -0.87 | 1.75 K |
| CCEL | Cryo-Cell Intl Inc | 3.1281 | 28.03 M | -0.0401 | -1.27 | 11.8 K |
| ATNM | Actinium Pharmaceuticals Inc | 49.4999 | 27.92 M | -0.90 | -1.79 | 9.38 K |
| INLX | Intellinetics Inc | 41.50 | 26.21 M | -5.00 | -10.75 | 44 |
| BESS | Bimergen Energy Corporation | 42.00 | 25.05 M | -5.60 | -11.76 | 14 |
| MXC | Mexco Energy Corp | 3.324 | 17.6 M | -0.1648 | -4.72 | 600 |
| AIRI | Air Industries Group Inc | 47.00 | 13.1 M | -1.90 | -3.89 | 865 |
| REED | Reed's, Inc. | 953.8026 | 11.74 M | -23.0526 | -2.36 | 342 |
| TOVX | Theriva Biologics Inc | 14962.50 | 10.53 M | -350.00 | -2.29 | 24 |
| DSS | Document Security Systems | 355.7363 | 5.84 M | -33.7561 | -8.67 | 41 |
| GBR | New Concept Energy Inc | 3.58 | 3.2 M | -0.20 | -5.29 | 109.96 K |
| ENSV | Enservco Corpporation | 8.8485 | 29.09 K | -0.456 | -4.9 | 1.22 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 23.9121 | -0.208 | -0.86 | 1.19 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.0205 | 4.89 T | -0.307 | -1.17 | 188.09 M |
| MSFT | Microsoft Corporation | 50.6983 | 2.98 T | -0.285 | -0.56 | 20.94 M |
| MU | Micron Technology | 16.5311 | 962.18 B | -0.5169 | -3.03 | 24 M |
| WMT | Walmart Inc. Common Stock | 20.462 | 914.78 B | -0.2214 | -1.07 | 20.76 M |
| INTC | Intel Corp | 30.1112 | 487.42 B | -0.4133 | -1.35 | 30.53 M |
| LRCX | Lam Research Corp | 8.0801 | 401.38 B | -0.0711 | -0.87 | 16.13 M |
| NFLX | Netflix Inc | 9.806 | 313.07 B | -0.142 | -1.43 | 86.16 M |
| KLAC | K L A-Tencor Corp | 59.6269 | 286.56 B | -0.462 | -0.77 | 1.21 M |
| AZN | Astrazeneca Plc ADR | 51.0261 | 262.55 B | -0.4566 | -0.89 | 1.67 M |
| TMUS | T-Mobile US | 44.1609 | 208.7 B | -0.5961 | -1.33 | 1.94 M |
| AMGN | Amgen Inc | 128.8976 | 200.54 B | -1.1883 | -0.91 | 2.23 M |
| VZ | Verizon Communications Inc | 30.3879 | 183.22 B | -0.4035 | -1.31 | 14.58 M |
| WDC | Western Digital Cp | 36.2644 | 160.9 B | -0.2058 | -0.56 | 6.28 M |
| BKNG | Booking Holdings Inc | 56.8602 | 143.05 B | -0.4708 | -0.82 | 12.57 M |
| SBUX | Starbucks Corporation | 43.2268 | 123.51 B | -0.5953 | -1.36 | 9.23 M |
| VRTX | Vertex Pharmaceutic | 91.26 | 123.36 B | -1.45 | -1.56 | 1.18 M |
| MAR | Marriot International | 62.507 | 97.87 B | -0.3202 | -0.51 | 1.79 M |
| REGN | Regeneron Pharmaceuticals | 400.1268 | 71.18 B | -5.7611 | -1.42 | 581 K |
| NXPI | Nxp Semiconductors | 73.3685 | 68.33 B | -0.6719 | -0.91 | 3.38 M |
| PYPL | PayPal Holdings | 39.7972 | 50.04 B | -0.6864 | -1.7 | 7.57 M |
| EBAY | Ebay Inc | 28.0021 | 49.24 B | -0.1774 | -0.63 | 5.87 M |
| JD | Jd.com Inc ADR | 23.6906 | 40.08 B | -0.1637 | -0.69 | 8.59 M |
| RYAAY | Ryanair Hlds Plc ADR | 28.6578 | 34.53 B | -0.1688 | -0.59 | 814.21 K |
| ONC | BeiGene, Ltd. | 30.89 | 32.93 B | -1.76 | -5.39 | 142.1 K |
| ERIC | Ericsson ADR | 5.1647 | 32.82 B | -0.0308 | -0.59 | 2.35 M |
| EXPE | Expedia Group Inc | 101.2735 | 32.52 B | -1.6319 | -1.59 | 4.24 M |
| KHC | Kraft Heinz Company | 56.3171 | 31.1 B | -1.2756 | -2.21 | 4.03 M |
| TSEM | Tower Semiconductor | 15.02 | 28.31 B | -0.08 | -0.53 | 605.9 K |
| TROW | T Rowe Price Group | 46.848 | 25.47 B | -0.2672 | -0.57 | 1.47 M |
| DLTR | Dollar Tree Inc | 80.22 | 24.68 B | -0.88 | -1.09 | 2.26 M |
| EXPD | Expeditors Intl | 44.4856 | 23.8 B | -0.2311 | -0.52 | 843.7 K |
| FSLR | First Solar Inc | 34.42 | 22.77 B | -0.40 | -1.15 | 2.55 M |
| CHTR | Charter Communications | 262.93 | 20.89 B | -3.01 | -1.13 | 2.13 M |
| VTRS | Viatris Inc | 33.6271 | 20.18 B | -0.2431 | -0.72 | 3.39 M |
| FITBI | Fifth Third Bancorp | 16.1372 | 17.35 B | -0.136 | -0.84 | 29.97 K |
| LSCC | Lattice Semicond | 6.35 | 17.06 B | -0.08 | -1.24 | 939.89 K |
| ASND | Ascendis Pharma ADR | 19.96 | 17.04 B | -0.34 | -1.67 | 57.16 K |
| GEN | Gen Digital Inc | 12.0362 | 16.27 B | -0.1793 | -1.47 | 9.48 M |
| TSCO | Tractor Supply Company | 11.7907 | 16.26 B | -0.1065 | -0.9 | 8.25 M |
| VNOM | Viper Energy LP | 9.1447 | 15.82 B | -0.0502 | -0.55 | 76.85 K |
| ICLR | Icon Plc | 75.21 | 13.02 B | -0.48 | -0.63 | 494.73 K |
| TXRH | Texas Roadhouse Inc | 38.8531 | 12.98 B | -0.2326 | -0.6 | 453.82 K |
| VIRT | Virtu Financial Cm A | 11.2038 | 12.54 B | -0.1949 | -1.71 | 180.75 K |
| APA | Apa Corp | 45.4737 | 12.12 B | -0.5581 | -1.21 | 3.26 M |
| RMBS | Rambus Inc | 12.96 | 10.97 B | -0.07 | -0.54 | 603.96 K |
| FIVE | Five Below Inc | 40.38 | 10.93 B | -1.21 | -2.91 | 1.1 M |
| CYTK | Cytokinetics | 8.55 | 10.91 B | -0.09 | -1.04 | 260.89 K |
| VICR | Vicor Cp | 11.50 | 10.5 B | -0.27 | -2.29 | 26.72 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 41.4651 | 10.23 B | -0.5764 | -1.37 | 3.32 M |
| WYNN | Wynn Resorts Ltd | 92.8656 | 10.18 B | -4.118 | -4.25 | 4.27 M |
| HSIC | Henry Schein Inc | 63.6851 | 10.05 B | -0.6349 | -0.99 | 818.97 K |
| SIMO | Silicon Motion Techn ADR | 39.7466 | 9.24 B | -0.309 | -0.77 | 789 K |
| POWL | Powell Inds Inc | 29.6001 | 8.59 B | -0.5068 | -1.68 | 25.67 K |
| VLY | Valley National Bancorp | 6.2154 | 8.42 B | -0.0333 | -0.53 | 2.39 M |
| FORM | Formfactor Inc | 9.20 | 8.35 B | -0.33 | -3.46 | 292.95 K |
| SYRE | Spyre Therapeutics Inc | 173.50 | 8.17 B | -19.25 | -9.99 | 1.34 K |
| ETSY | Etsy Inc | 13.36 | 7.92 B | -0.21 | -1.55 | 867.15 K |
| IBRX | Immunitybio Inc | 8.38 | 7.8 B | -0.85 | -9.21 | 515.9 K |
| CHRD | Chord Energy Corp | 5.5204 | 6.99 B | -0.0422 | -0.76 | 7.51 M |
| MORN | Morningstar Inc | 73.7982 | 6.61 B | -0.4171 | -0.56 | 78.5 K |
| XENE | Xenon Pharmaceuticals Inc | 7.93 | 6.47 B | -0.06 | -0.75 | 4.03 K |
| APPF | Appfolio Inc | 18.99 | 6.42 B | -0.20 | -1.04 | 20.4 K |
| CZR | Caesars Entertainment Inc | 13.84 | 6.09 B | -0.41 | -2.88 | 4.13 M |
| CHDN | Churchill Downs IN | 23.6418 | 6.01 B | -0.2372 | -0.99 | 462.67 K |
| WFRD | Weatherford International Plc | 5.4272 | 5.78 B | -0.1459 | -2.62 | 11.11 M |
| QLYS | Qualys Inc | 36.04 | 5.55 B | -0.52 | -1.42 | 218.17 K |
| NOVT | Novanta Inc | 17.10 | 5.33 B | -0.20 | -1.16 | 55.91 K |
| OMAB | Grupo Aeroportuario ADR | 27.1737 | 5.18 B | -0.5476 | -1.98 | 64.46 K |
| MMYT | Makemytrip Ltd | 21.19 | 5.14 B | -0.49 | -2.26 | 279.61 K |
| TVTX | Travere Therapeutics Inc | 23.24 | 5.14 B | -1.01 | -4.16 | 1.19 M |
| SLM | SLM Corp | 6.3681 | 4.83 B | -0.0785 | -1.22 | 2.29 M |
| VCYT | Veracyte Inc | 6.76 | 4.73 B | -0.20 | -2.87 | 38.13 K |
| CVCO | Cavco Inds Inc | 95.15 | 4.51 B | -3.40 | -3.45 | 356.68 K |
| PI | Impinj Inc | 36.33 | 4.29 B | -0.64 | -1.73 | 436.1 K |
| PINC | Premier Inc Cl A | 26.8418 | 4.15 B | -0.1703 | -0.63 | 591.43 K |
| MKTX | Marketaxess Holdings | 156.302 | 4.1 B | -1.8492 | -1.17 | 414.88 K |
| OLED | Universal Display | 57.7943 | 3.73 B | -0.6501 | -1.11 | 565.79 K |
| CHRN | ChronoScale Corporation | 821.2502 | 3.68 B | -4.50 | -0.54 | 1.29 K |
| CLMT | Calumet Specialty Pr | 5.75 | 3.58 B | -0.24 | -4.01 | 443.96 K |
| SBCF | Seacoast Banking Cp | 14.3722 | 3.34 B | -0.0974 | -0.67 | 74.5 K |
| ACHC | Acadia Healthcr Company | 51.03 | 3.09 B | -0.785 | -1.52 | 835.78 K |
| RARE | Ultragenyx Pharmaceu | 76.58 | 2.98 B | -0.54 | -0.7 | 1.16 M |
| BELFA | BEL Fuse Cl A | 18.0061 | 2.86 B | -0.1083 | -0.6 | 700 |
| MGNI | Magnite Inc | 8.36 | 2.85 B | -0.20 | -2.34 | 290.1 K |
| PENN | Penn Natl Gaming Inc | 12.1019 | 2.85 B | -0.3163 | -2.55 | 1.42 M |
| ATRO | Astronics Cp | 31.0895 | 2.84 B | -0.1692 | -0.54 | 61.71 K |
| ALGT | Allegiant Travel Com | 117.3657 | 2.83 B | -0.6683 | -0.57 | 78.8 K |
| SUPN | Supernus Pharm | 24.91 | 2.8 B | -0.18 | -0.72 | 1.28 M |
| FRPT | Freshpet Inc CS | 9.08 | 2.8 B | -0.57 | -5.91 | 338.79 K |
| DXPE | Dxp Enterprise | 25.33 | 2.59 B | -0.62 | -2.39 | 219 K |
| ANDE | Andersons Inc | 28.3863 | 2.59 B | -0.2441 | -0.85 | 159.9 K |
| QURE | Uniqure N.V. | 7.77 | 2.48 B | -0.09 | -1.15 | 168.28 K |
| SPSC | Sps Commerce Inc | 33.495 | 2.41 B | -0.655 | -1.92 | 227.13 K |
| DGII | Digi Intl Inc | 11.47 | 2.41 B | -0.23 | -1.97 | 55.05 K |
| MESO | Mesoblast Ltd ADR | 8.621 | 2.31 B | -0.2175 | -2.46 | 6.24 K |
| ASTH | Astrana Health Inc | 4.20 | 2.24 B | -0.80 | -16 | 700 |
| OMCL | Omnicell Inc | 37.68 | 2.14 B | -0.27 | -0.71 | 67.09 K |
| AXGN | Axogen Inc | 8.51 | 2.12 B | -0.06 | -0.7 | 74.6 K |
| MLCO | Melco Resorts & Entertainment ADR | 13.1429 | 2.1 B | -0.3241 | -2.41 | 3.18 M |
| GT | Goodyear Tire Rubber | 29.4925 | 2.04 B | -0.1831 | -0.62 | 4 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 20.3812 | 905.51 B | -0.2206 | -1.07 | 20.76 M |
| ABBV | Abbvie Inc | 42.0264 | 449.45 B | -0.2405 | -0.57 | 7.9 M |
| UNH | Unitedhealth Group Inc | 118.8697 | 384.49 B | -0.6821 | -0.57 | 3.24 M |
| GE | General Electric Company | 127.3839 | 361.23 B | -1.0821 | -0.84 | 6.36 M |
| MRK | Merck & Company | 43.6893 | 315.22 B | -0.6767 | -1.53 | 11.83 M |
| BABA | Alibaba Group Holding ADR | 100.0077 | 281.87 B | -1.5628 | -1.54 | 15.23 M |
| NVO | Novo Nordisk A/S ADR | 40.1644 | 227.95 B | -0.3426 | -0.85 | 3.58 M |
| ANET | Arista Networks Inc | 5.1269 | 212.25 B | -0.1875 | -3.53 | 16.44 M |
| PFE | Pfizer Inc | 20.6234 | 143.28 B | -0.1777 | -0.85 | 18.49 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.4211 | 142.65 B | -0.0234 | -0.68 | 2.66 M |
| COP | ConocoPhillips | 29.4173 | 137.47 B | -0.4419 | -1.48 | 5.42 M |
| CVS | CVS Corp | 65.8917 | 135.89 B | -0.702 | -1.05 | 7.48 M |
| BMY | Bristol-Myers Squibb Company | 39.1619 | 123.57 B | -0.3698 | -0.94 | 10.52 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.7319 | 107.28 B | -0.0538 | -1.12 | 7.79 M |
| NOW | Servicenow Inc | 75.99 | 107.27 B | -1.30 | -1.68 | 923.9 K |
| MCK | Mckesson Corp | 153.2493 | 98.5 B | -1.0774 | -0.7 | 2.41 M |
| JCI | Johnson Controls Intl | 27.9222 | 86.18 B | -0.2211 | -0.79 | 6.7 M |
| RCL | Royal Caribbean Cruises Ltd | 58.557 | 78.84 B | -0.7511 | -1.27 | 2.29 M |
| EOG | Eog Resources | 67.0499 | 73.75 B | -0.6851 | -1.01 | 3.74 M |
| DB | Deutsche Bank Ag | 9.9906 | 68.99 B | -0.3157 | -3.06 | 9.47 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 65.3401 | 58.7 B | -3.1328 | -4.58 | 904 |
| CAH | Cardinal Health | 58.0842 | 53.57 B | -0.3262 | -0.56 | 3.09 M |
| CVE | Cenovus Energy Inc | 11.0778 | 50.78 B | -0.0824 | -0.74 | 1.5 M |
| CMG | Chipotle Mexican Grill | 8.0552 | 43.87 B | -0.1312 | -1.6 | 56.99 M |
| VMC | Vulcan Materials Company | 98.076 | 38.08 B | -0.7204 | -0.73 | 1.09 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 48.5988 | 37.52 B | -0.9969 | -2.01 | 3.6 M |
| CCL | Carnival Corp | 40.7208 | 37.2 B | -0.3105 | -0.76 | 4.71 M |
| KR | Kroger Company | 21.1796 | 35.93 B | -0.1995 | -0.93 | 10.63 M |
| VEEV | Veeva Systems Inc | 40.13 | 32.06 B | -0.82 | -2 | 615.19 K |
| LVS | Las Vegas Sands | 45.1829 | 30.28 B | -0.7723 | -1.68 | 5.46 M |
| RMD | Resmed Inc | 57.3831 | 29.41 B | -0.6573 | -1.13 | 1.67 M |
| TPL | Texas Pacific Land Trust | 20.8326 | 28.7 B | -0.3908 | -1.84 | 267.3 K |
| TECK | Teck Resources Ltd | 15.8325 | 27.33 B | -0.2824 | -1.75 | 9.25 M |
| STZ | Constellation Brands Inc | 139.4689 | 23.28 B | -1.6546 | -1.17 | 1.32 M |
| AER | Aercap Holdings N.V. | 37.8637 | 23.2 B | -0.3821 | -1 | 1.65 M |
| DRI | Darden Restaurants | 46.8444 | 23.05 B | -0.4273 | -0.9 | 721.1 K |
| P | Everpure, Inc. | 13.63 | 22.73 B | -0.09 | -0.66 | 1.06 M |
| BG | Bunge Ltd | 45.066 | 22.47 B | -0.7926 | -1.73 | 963.5 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.6229 | 21.79 B | -0.181 | -3.77 | 68.6 K |
| CF | Cf Industries Holdings | 18.3437 | 18.23 B | -0.2634 | -1.42 | 3.47 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 16.7147 | 15.4 B | -0.0841 | -0.5 | 1.42 K |
| DVA | Davita Healthcare Partners Inc | 63.60 | 15.02 B | -0.84 | -1.3 | 1.78 M |
| PAG | Penske Automotive Group | 38.2068 | 13.46 B | -0.5045 | -1.3 | 1.22 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 58.6001 | 13.4 B | -0.4575 | -0.77 | 104.7 K |
| BWA | Borgwarner Inc | 26.2951 | 12.88 B | -0.2511 | -0.95 | 2.1 M |
| GNRC | Generac Holdings Inc | 34.36 | 12.68 B | -0.28 | -0.81 | 561.69 K |
| GWRE | Guidewire Software Inc | 58.86 | 12.4 B | -1.02 | -1.7 | 667 K |
| AA | Alcoa Corp | 19.9959 | 12.36 B | -0.171 | -0.85 | 6.91 M |
| W | Wayfair Inc | 41.56 | 12.08 B | -0.54 | -1.28 | 991.52 K |
| MGM | MGM Resorts International | 23.5599 | 12 B | -0.4724 | -1.97 | 6.18 M |
| MOD | Modine Manufacturing Company | 11.36 | 11.95 B | -0.25 | -2.15 | 151 K |
| HUBS | Hubspot Inc | 54.82 | 11.5 B | -1.05 | -1.88 | 181.6 K |
| EMBJ | Embraer S.A. | 17.7357 | 11.46 B | -0.4568 | -2.51 | 1.04 M |
| CRL | Charles River Laboratories Intl | 80.47 | 11.04 B | -0.55 | -0.68 | 272 K |
| HII | Huntington Ingalls Industries | 128.7501 | 10.68 B | -1.4068 | -1.08 | 541.48 K |
| R | Ryder System | 48.7715 | 10.56 B | -0.6353 | -1.29 | 914.5 K |
| TIMB | Tim S.A. ADR | 7.8492 | 10.53 B | -0.0785 | -0.99 | 662 K |
| DAR | Darling International Inc | 12.96 | 9.72 B | -0.08 | -0.61 | 1.55 M |
| PRMB | Primo Brands Corporation | 12.4764 | 9.21 B | -0.176 | -1.39 | 359.4 K |
| GKOS | Glaukos Corp | 36.99 | 9.13 B | -0.31 | -0.83 | 675.1 K |
| NCLH | Norwegian Cruise Ord | 35.34 | 9 B | -0.41 | -1.15 | 1.72 M |
| QGEN | Qiagen N.V. | 23.9453 | 8.56 B | -0.4028 | -1.65 | 854.53 K |
| RRC | Range Resources Corp | 35.4012 | 8.54 B | -0.2191 | -0.62 | 5.6 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 94.4933 | 8.44 B | -0.8426 | -0.88 | 52.6 K |
| FRO | Frontline Ltd | 3.7962 | 8.27 B | -0.0648 | -1.68 | 1.07 M |
| HBM | Hudbay Minerals Inc | 3.5992 | 8.27 B | -0.0781 | -2.12 | 410.3 K |
| EDU | New Oriental Education & Technology Group ADR | 45.3675 | 8.24 B | -0.2631 | -0.58 | 896.99 K |
| STN | Stantec Inc | 20.1675 | 8.04 B | -0.116 | -0.57 | 30.11 K |
| TAP-A | Molson Coors Beverage Company | 89.4662 | 7.69 B | -5.2859 | -5.58 | 700 |
| GAP | Gap Inc | 16.6226 | 7.38 B | -0.1363 | -0.81 | 2.97 M |
| EGO | Eldorado Gold Corp | 19.6648 | 7.3 B | -0.149 | -0.75 | 1.19 M |
| LEA | Lear Corp | 97.1334 | 7.2 B | -0.6167 | -0.63 | 609 K |
| MOS | Mosaic Company | 21.3024 | 7.16 B | -0.2191 | -1.02 | 3.6 M |
| ENS | Enersys Inc | 62.1525 | 7.13 B | -0.3749 | -0.6 | 253.8 K |
| NEU | Newmarket Corp | 343.0496 | 7.1 B | -1.8025 | -0.52 | 64.1 K |
| PAYC | Paycom Software Inc | 46.9352 | 7.02 B | -1.3933 | -2.88 | 734.18 K |
| VIPS | Vipshop Holdings Ltd ADR | 12.1457 | 7.01 B | -0.1985 | -1.61 | 4.59 M |
| AN | Autonation Inc | 48.38 | 6.99 B | -0.46 | -0.94 | 797.55 K |
| NOV | Nov Inc | 28.9444 | 6.99 B | -0.4472 | -1.52 | 2.07 M |
| AROC | Archrock Inc | 6.6128 | 6.47 B | -0.1261 | -1.87 | 367.12 K |
| M | Macy's Inc | 23.153 | 6.34 B | -0.2104 | -0.9 | 4.42 M |
| CPA | Copa Holdings S.A. | 67.195 | 5.89 B | -0.4648 | -0.69 | 531.3 K |
| AX | Axos Financial Inc | 22.19 | 5.74 B | -0.19 | -0.85 | 710.98 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.9042 | 5.73 B | -0.0826 | -0.75 | 352.7 K |
| RIG | Transocean Inc | 8.96 | 5.67 B | -0.20 | -2.18 | 12.96 M |
| MAIN | Main Street Capital Corp | 16.5598 | 5.16 B | -0.1588 | -0.95 | 342.8 K |
| HRI | Herc Holdings Inc | 30.878 | 5.11 B | -0.4235 | -1.35 | 242.75 K |
| MUR | Murphy Oil Corp | 18.3032 | 5.08 B | -0.3853 | -2.06 | 1.84 M |
| BOX | Box Inc | 14.57 | 4.35 B | -0.18 | -1.22 | 990.2 K |
| ANF | Abercrombie & Fitch Company | 14.6407 | 4.33 B | -0.076 | -0.52 | 2.51 M |
| RHI | Robert Half International Inc | 28.2878 | 4.23 B | -0.2379 | -0.83 | 753.8 K |
| PLNT | Planet Fitness | 17.1353 | 4.2 B | -0.3165 | -1.81 | 284.8 K |
| TAC | Transalta Corp | 3.7643 | 4.18 B | -0.0419 | -1.1 | 45.8 K |
| KFY | Korn/Ferry International | 18.2779 | 4.09 B | -0.4928 | -2.63 | 610.3 K |
| BFAM | Bright Horizons Family Solutions Inc | 67.34 | 4 B | -0.42 | -0.62 | 167.4 K |
| POST | Post Holdings Inc | 52.0184 | 3.98 B | -0.8179 | -1.55 | 555.62 K |
| CVSA | Covista Inc. | 22.0851 | 3.96 B | -0.497 | -2.2 | 643.01 K |
| GPI | Group 1 Automotive | 54.7966 | 3.95 B | -0.3479 | -0.63 | 271.8 K |
| TDS | Telephone and Data Systems | 15.8022 | 3.91 B | -0.1697 | -1.06 | 402.4 K |
| CRK | Comstock Resources | 6.7874 | 3.85 B | -0.2181 | -3.11 | 646.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 9.00 | -2.25 | -20 | 12.45 K | |
| PMET | Patriot Battery Metals Inc | 5.70 | -0.45 | -7.32 | 3.34 K | |
| BCT | Briacell Therapeutics Corp | 27.484 | -1.4857 | -5.13 | 1.38 K | |
| BBD-B | Bombardier Inc Series B | 43.75 | -2.25 | -4.89 | 302.55 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.8228 | -0.3215 | -4.5 | 100 | |
| STLR | Stllr Gold Inc | 3.12 | -0.12 | -3.7 | 259.27 K | |
| POU | Paramount Resources Ltd | 5.6349 | -0.2077 | -3.55 | 406.42 K | |
| BBD-A | Bombardier Inc | 49.50 | -1.75 | -3.41 | 171.89 K | |
| DRM | Dream Unlimited Corp | 11.7889 | -0.393 | -3.23 | 12.3 K | |
| FMR | Future Mineral Resources Inc | 3.40 | -0.10 | -2.86 | 3.48 K | |
| XAU | Goldmoney Inc | 18.8077 | -0.5374 | -2.78 | 18.24 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.66 | -0.29 | -2.65 | 29.8 K | |
| TVA-B | TVA Group Inc | 3.89 | -0.10 | -2.51 | 723 | |
| BIR | Birchcliff Energy Ltd | 5.767 | -0.1466 | -2.48 | 1.25 M | |
| WFC | Wall Financial | 6.4574 | -0.1608 | -2.43 | 3.7 K | |
| BDI | Black Diamond Group Ltd | 3.5788 | -0.0872 | -2.38 | 97.19 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.16 | -0.12 | -2.27 | 7.1 K | |
| WPRT | Westport Fuel Systems Inc | 18.10 | -0.40 | -2.16 | 2.28 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.6705 | -0.5157 | -2.13 | 179.9 K | |
| ALS | Altius Minerals Corp | 8.4517 | -0.1737 | -2.01 | 30.37 K | |
| BU | Burcon Nutrascience Corp | 48.8007 | -0.9925 | -1.99 | 598 | |
| MFC-PP | Manulife Financial Corp Pref Class 1 Series 4 | 7.7996 | -0.15 | -1.89 | 1.25 K | |
| TCL-A | Transcontinental Inc | 10.6798 | -0.2018 | -1.85 | 82.95 K | |
| DXT | Dexterra Group Inc | 5.0656 | -0.0938 | -1.82 | 19.36 K | |
| TRI | Thomson Reuters Corp | 43.4835 | -0.8002 | -1.81 | 571.43 K | |
| TECK-A | Teck Resources Limited | 21.1602 | -0.3831 | -1.78 | 5.79 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 23.7944 | -0.4301 | -1.78 | 500 | |
| ET | Evertz Technologies Ltd | 4.9811 | -0.0843 | -1.66 | 21.4 K | |
| TECK-B | Teck Resources Limited | 20.9428 | -0.3443 | -1.62 | 5.63 M | |
| LUG | Lundin Gold Inc | 4.6803 | -0.0766 | -1.61 | 40 K | |
| BTE | Baytex Energy Corp | 4.7903 | -0.075 | -1.54 | 3.88 M | |
| LNF | Leons Furniture | 10.7767 | -0.1673 | -1.53 | 2.35 K | |
| HPS-A | Hammond Power Solutions Inc | 5.0899 | -0.0771 | -1.49 | 3.23 K | |
| TCL-B | Transcontinental Inc | 10.667 | -0.1601 | -1.48 | 3.9 K | |
| HBM | Hudbay Minerals Inc | 4.7593 | -0.0683 | -1.41 | 975.5 K | |
| PD | Precision Drilling Corp | 98.00 | -1.40 | -1.41 | 2.6 M | |
| Y | Yellow Pages Ltd | 14.0724 | -0.1988 | -1.39 | 5.8 K | |
| ARX | Arc Resources Ltd | 14.4603 | -0.2042 | -1.39 | 754.7 K | |
| GH | Gamehost Inc | 6.3089 | -0.0886 | -1.38 | 9.7 K | |
| PZA | Pizza Pizza Royalty Corp | 7.9847 | -0.11 | -1.36 | 13.7 K | |
| CGY | Calian Group Ltd | 17.545 | -0.234 | -1.32 | 6.26 K | |
| CEU | Ces Energy Solutions Corp | 3.8159 | -0.0506 | -1.31 | 571.9 K | |
| SEA | Seabridge Gold Inc | 11.0274 | -0.1457 | -1.3 | 94.11 K | |
| TOU | Tourmaline Oil Corp | 21.8563 | -0.2661 | -1.2 | 598.1 K | |
| BN-PT | Brookfield Corporation | 9.1733 | -0.1074 | -1.16 | 3.88 K | |
| DPM | Dundee Precious Metals Inc | 3.0068 | -0.0351 | -1.15 | 93.13 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 6.054 | -0.0696 | -1.14 | 241.41 K | |
| ACO-X | ATCO Ltd | 31.9093 | -0.357 | -1.11 | 179.81 K | |
| KEL | Kelt Exploration Ltd | 5.45 | -0.06 | -1.09 | 2.03 M | |
| AIM | Aimia Inc | 7.4039 | -0.0812 | -1.08 | 110.1 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.895 | -0.0527 | -1.07 | 134.78 K | |
| EQB | EQB Inc | 25.1015 | -0.2695 | -1.06 | 30.2 K | |
| TCS | Tecsys Inc J | 8.5526 | -0.09 | -1.04 | 2.4 K | |
| X | TMX Group Ltd | 8.9424 | -0.0919 | -1.02 | 626.46 K | |
| TC | Tucows Inc | 36.05 | -0.37 | -1.02 | 4.6 K | |
| TA | Transalta Corp | 4.9872 | -0.0502 | -1 | 1.33 M | |
| TWC | Twc Enterprises Ltd | 9.113 | -0.0911 | -0.99 | 1 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.574 | -0.0942 | -0.97 | 1.25 K | |
| WCP | Whitecap Resources Inc | 5.8972 | -0.0576 | -0.97 | 817.4 K | |
| WTE | Westshore Terminals Investment Corp | 13.1361 | -0.1283 | -0.97 | 54.47 K | |
| NPI-PB | Northland Power Inc Pref B | 7.8952 | -0.0759 | -0.95 | 700 | |
| WILD | Wildbrain Ltd | 7.1811 | -0.0679 | -0.94 | 71.6 K | |
| ACQ | Autocanada Inc | 19.2357 | -0.1817 | -0.94 | 74.96 K | |
| CAS | Cascades Inc | 8.6015 | -0.0808 | -0.93 | 100.04 K | |
| CSCI | Cosciens Biopharma Inc | 439.00 | -4.00 | -0.9 | 122 | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 14.2394 | -0.126 | -0.88 | 2.82 K | |
| SGY | Surge Energy Inc | 13.4479 | -0.1076 | -0.79 | 133.67 K | |
| CVE | Cenovus Energy Inc | 14.6222 | -0.1153 | -0.78 | 1.54 M | |
| QBR-A | Quebecor Inc | 15.3811 | -0.121 | -0.78 | 701 | |
| BCE-PJ | Bce Inc Pref J | 7.7798 | -0.061 | -0.78 | 3.01 K | |
| STN | Stantec Inc | 26.2909 | -0.2028 | -0.77 | 175.57 K | |
| ELD | Eldorado Gold | 25.8729 | -0.1986 | -0.76 | 3.54 M | |
| TRZ | Transat At Inc | 6.55 | -0.05 | -0.76 | 9.6 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 14.0093 | -0.1064 | -0.75 | 41.72 K | |
| BHC | Bausch Health Companies Inc | 35.82 | -0.27 | -0.75 | 644.67 K | |
| TFII | Tfi International Inc | 22.0816 | -0.1663 | -0.75 | 80.01 K | |
| ABX | Barrick Mining Corp | 18.6036 | -0.1392 | -0.74 | 2.59 M | |
| BCE-PG | Bce Inc Pref G | 8.6422 | -0.0622 | -0.71 | 1 K | |
| CFW | Calfrac Well Services Ltd | 140.50 | -1.00 | -0.71 | 13.75 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.9131 | -0.0492 | -0.71 | 1.9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.7307 | -0.0393 | -0.68 | 13.7 K | |
| EXE | Extendicare Inc | 5.0435 | -0.0339 | -0.67 | 169.7 K | |
| ENB | Enbridge Inc | 31.6883 | -0.2128 | -0.67 | 2.28 M | |
| TRP-PA | TC Energy Corp Pref Series 1 | 8.8677 | -0.0595 | -0.67 | 13.1 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.8865 | -0.0392 | -0.66 | 900 | |
| CPX | Capital Power Corp | 11.6369 | -0.0735 | -0.63 | 694.27 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 14.3516 | -0.0885 | -0.61 | 1.02 K | |
| FTS-PI | Fortis Inc Pref I | 6.778 | -0.0406 | -0.6 | 567 | |
| CYB | Cymbria Corp Cl A | 34.00 | -0.20 | -0.58 | 12.72 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.8866 | -0.0563 | -0.57 | 4.03 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.993 | -0.0384 | -0.55 | 115.21 K | |
| ENB-PV | Enbridge Inc Pref 1 | 9.5565 | -0.0521 | -0.54 | 4 K | |
| SLF-PJ | Sun Life Financial Inc | 7.6774 | -0.0415 | -0.54 | 189 | |
| ADEN | Adentra Inc | 15.824 | -0.0844 | -0.53 | 40.7 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.855 | -0.047 | -0.53 | 2.76 K | |
| GBT | Bmtc Group Inc | 10.5464 | -0.0556 | -0.52 | 8.91 K | |
| CRWN | Crown Capital Partners Inc | 7.7315 | -0.0399 | -0.51 | 3.6 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 8.4908 | -0.0436 | -0.51 | 8.2 K | |
| MRC | Morguard Corp | 166.3599 | -0.8413 | -0.5 | 3.24 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 4.0434 | 12.97 B | -0.068 | -1.65 | 2.8 K |
| LNWO | Light & Wonder, Inc. | 10.46 | 6.21 B | -0.18 | -1.69 | 409.3 K |
| ECEZ | Ecosciences Inc | 52.00 | 2.51 M | -8.00 | -13.33 | 13 |
| ABWN | Airborne Wireless Network | 24598.5098 | 486.27 K | -1499.9082 | -5.75 | 1 |
| TGHI | Touchpoint Group Holdings Inc | 93.015 | 344.25 K | -2.985 | -3.11 | 409 |
| WTRV | White River Energy Corp. | 57.00 | 61.98 K | -2.85 | -4.76 | 53 |
| CGLO | Hash Labs Inc | 2800.00 | 7.64 K | -80.00 | -2.78 | 1.6 K |
| SIMPQ | Simply Inc | 127.50 | 1.55 K | -7.20 | -5.35 | 74 |
| CYRNQ | CYRNQ | 45.60 | 799 | -1.40 | -2.98 | 2.54 K |
| RTNB | root9B Holdings Inc | 12.00 | 610 | -0.15 | -1.23 | 869 |
| YVRLF | Liquid Media Group Ltd. | 42.528 | 482 | -0.472 | -1.1 | 99 |
| PEHD | Perigee Holdings Inc. | 3.72 | 130 | -0.612 | -14.13 | 13 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 33.00 | 8.16 M | -2.00 | -5.71 | 145 |
| RTM | RT Minerals Corp | 6.00 | -2.00 | -25 | 8.85 K | |
| TM | Trigon Metals Inc | 13.75 | -2.50 | -15.38 | 1.1 K | |
| ENA | Enablence Technologies Inc | 8.40 | -1.20 | -12.5 | 827 | |
| TELO | Telo Genomics Corp | 3.10 | -0.35 | -10.14 | 62.8 K | |
| AVN | Avanti Energy Inc | 6.00 | -0.50 | -7.69 | 600 | |
| ELXR | Elixxer Ltd | 6.50 | -0.50 | -7.14 | 5.08 K | |
| LXM | Lux Metals Corp. | 5.60 | -0.40 | -6.67 | 750 | |
| CTA | Centaurus Energy Inc | 70.00 | -5.00 | -6.67 | 648 | |
| XIM | Ximen Mining Corp | 3.625 | -0.25 | -6.45 | 108.95 K | |
| IFR | International Frontier Resources Corporation | 3.8571 | -0.2572 | -6.25 | 29 | |
| MKO | Mako Mining Corp | 3.10 | -0.20 | -6.06 | 2.35 K | |
| WEX | Western Exploration Inc | 125.00 | -7.50 | -5.66 | 40 | |
| SILV | Silver Valley Metals Corp. | 7.02 | -0.405 | -5.45 | 17.02 K | |
| GRZ | Gold Reserve Inc | 3.9991 | -0.2226 | -5.27 | 104.32 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 9.60 | -0.4499 | -4.48 | 117 | |
| AXL | Arrow Exploration Corp | 7.8632 | -0.3419 | -4.17 | 11.59 K | |
| BTR | Bonterra Resources Inc | 3.75 | -0.15 | -3.85 | 38.13 K | |
| MXL-H | MX Gold Corp | 5.30 | -0.20 | -3.64 | 26.74 K | |
| UCU | Ucore Rare Metals Inc | 3.30 | -0.10 | -2.94 | 31.5 K | |
| NEXG | NeXGold Mining Corp | 8.16 | -0.24 | -2.86 | 3.09 K | |
| NVX | NV Gold Corporation | 3.75 | -0.10 | -2.6 | 1 K | |
| CDB | Cordoba Minerals Corp | 14.11 | -0.34 | -2.35 | 11.19 K | |
| KCC | Kincora Copper Limited | 9.45 | -0.15 | -1.56 | 6.8 K | |
| MPH | Medicure Inc | 6.50 | -0.10 | -1.52 | 14.84 K | |
| RX | BioSyent Inc | 7.6911 | -0.103 | -1.32 | 700 | |
| AUMB | 1911 Gold Corporation | 7.17 | -0.09 | -1.24 | 508.44 K | |
| SRC | Stakeholder Gold Corp | 3.60 | -0.04 | -1.1 | 6.5 K |