Loser Volumes for 7 December 2016 from 00:00:00 until 23:59:59
Loser Volumes for 7 December 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 40.0903 | 54.27 B | -0.2103 | -0.52 | 2 M |
| GSAT | Globalstar | 12.60 | 10.24 B | -0.15 | -1.18 | 130.38 K |
| SEB | Seaboard Corporation | 4271.0195 | 4.4 B | -26.4243 | -0.61 | 400 |
| LEU | Centrus Energy Corp | 6.19 | 2.89 B | -0.21 | -3.28 | 80.1 K |
| REPX | Riley Exploration Permian Inc | 6.8891 | 753.72 M | -0.1405 | -2 | 2.87 K |
| OBE | Obsidian Energy Ltd | 12.60 | 592.31 M | -0.14 | -1.1 | 317.97 K |
| CTGO | Contango Ore Inc | 20.50 | 488.34 M | -2.25 | -9.89 | 1.03 K |
| RLGT | Radiant Logistics | 3.77 | 444.9 M | -0.04 | -1.05 | 114.38 K |
| CMCL | Caledonia Mining Cp | 3.6334 | 330.64 M | -0.035 | -0.95 | 5.81 K |
| CIX | Compx International Inc | 7.7925 | 310.91 M | -0.1553 | -1.95 | 2.33 K |
| REI | Ring Energy Inc | 11.33 | 304.62 M | -0.18 | -1.56 | 743.1 K |
| BKTI | Bk Technologies Inc | 19.994 | 294.67 M | -0.8245 | -3.96 | 3.08 K |
| GENC | Gencor Industries IN | 15.35 | 236.43 M | -0.35 | -2.23 | 58.97 K |
| EVI | Evi Industries Inc | 12.8519 | 219.03 M | -0.3808 | -2.88 | 21.6 K |
| ESP | Espey Mfg. & Electronics | 19.187 | 170.77 M | -0.1662 | -0.86 | 1.5 K |
| PED | Pedevco Corp | 20.40 | 159.62 M | -1.20 | -5.56 | 2.85 K |
| SIF | Sifco Industries | 8.65 | 138.34 M | -1.95 | -18.4 | 10.2 K |
| MHH | Mastech Holdings Inc | 3.425 | 89.99 M | -0.0445 | -1.28 | 12.8 K |
| OPHC | Optimumbank Hlds | 3.51 | 73.73 M | -0.24 | -6.4 | 20.15 K |
| DIT | Amcon Distributing Company | 81.0747 | 66.86 M | -1.1342 | -1.38 | 2.5 K |
| CPHI | China Pharma Holdings | 18.40 | 49.91 M | -1.35 | -6.84 | 587 |
| BCHT | Birchtech Corp. | 7.25 | 44.98 M | -0.25 | -3.33 | 4.02 K |
| UAVS | Ageagle Aerial Systems Inc | 7250.00 | 44.16 M | -250.00 | -3.33 | 2 |
| COHN | Cohen & CO Inc | 5.2408 | 35.25 M | -0.2024 | -3.72 | 489 |
| CCEL | Cryo-Cell Intl Inc | 3.2886 | 28.03 M | -0.1203 | -3.53 | 500 |
| ATNM | Actinium Pharmaceuticals Inc | 30.00 | 27.92 M | -0.60 | -1.96 | 7.23 K |
| ACCS | Access Newswire Inc | 8.1898 | 26.94 M | -0.0487 | -0.59 | 34.01 K |
| JOB | General Employment Enterprises | 4.70 | 23.86 M | -0.10 | -2.08 | 15.91 K |
| MXC | Mexco Energy Corp | 4.1865 | 17.6 M | -0.2908 | -6.49 | 33.8 K |
| REED | Reed's, Inc. | 1138.2235 | 11.74 M | -14.408 | -1.25 | 64 |
| UUU | Universal Security Instruments | 3.326 | 11.54 M | -0.0421 | -1.25 | 1 K |
| TOVX | Theriva Biologics Inc | 7087.50 | 10.53 M | -175.00 | -2.41 | 77 |
| AMS | American Shared Hospital Services | 3.35 | 9.74 M | -0.10 | -2.9 | 22.76 K |
| CANF | Can-Fite Biopharma Ltd ADR | 6479.9941 | 7.11 M | -210.00 | -3.14 | 18 |
| DSS | Document Security Systems | 368.7195 | 5.84 M | -10.3866 | -2.74 | 57 |
| PW | Power REIT | 7.47 | 3.43 M | -0.28 | -3.61 | 29.95 K |
| ITP | IT Tech Packaging Inc | 13.00 | 3.16 M | -0.80 | -5.8 | 2.31 K |
| OGEN | Oragenics Inc | 10260.00 | 2.51 M | -900.00 | -8.06 | 2 |
| MI | Nft Limited Class A Ordinary Share | 337.50 | 2.07 M | -9.65 | -2.78 | 204 |
| SCPX | Scorpius Holdings Inc | 16166.4512 | 73.37 K | -414.5234 | -2.5 | 150 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 26.7505 | -1.4211 | -5.04 | 1.83 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 23.9333 | -1.0837 | -4.33 | 190 | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 24.2942 | -0.4385 | -1.77 | 140 | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 22.7326 | -0.1168 | -0.51 | 1.1 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUU | Vanguard Mining Corp. | 108.00 | 733.8 K | -6.00 | -5.26 | 967 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 39.3503 | 262.55 B | -0.2436 | -0.62 | 5.8 M |
| AMGN | Amgen Inc | 106.8965 | 200.54 B | -2.9678 | -2.7 | 7.03 M |
| VRTX | Vertex Pharmaceutic | 75.32 | 123.36 B | -2.80 | -3.58 | 2.57 M |
| REGN | Regeneron Pharmaceuticals | 359.5808 | 71.18 B | -6.8934 | -1.88 | 1.68 M |
| BKR | Baker Hughes A Ge Co. Cl A | 36.0633 | 56.09 B | -0.4089 | -1.12 | 2.92 M |
| LITE | Lumentum Hld | 39.60 | 54.94 B | -0.40 | -1 | 528.05 K |
| FANG | Diamondback Energy | 81.0125 | 53.49 B | -0.6918 | -0.85 | 971.4 K |
| AXON | Axon Enterprise Inc | 27.52 | 43.67 B | -0.67 | -2.38 | 1.06 M |
| NTRA | Natera Inc | 11.49 | 38.64 B | -0.35 | -2.96 | 161.17 K |
| ALNY | Alnylam Pharmaceuticals | 40.28 | 37.8 B | -1.53 | -3.66 | 1.61 M |
| WDAY | Workday Inc | 72.70 | 35.92 B | -0.80 | -1.09 | 2.8 M |
| ESLT | Elbit Systems Ltd | 92.9353 | 34.59 B | -0.5239 | -0.56 | 27.5 K |
| BIIB | Biogen Inc | 285.30 | 30.84 B | -5.86 | -2.01 | 1.97 M |
| DXCM | Dexcom | 15.76 | 30.09 B | -0.61 | -3.73 | 3.83 M |
| ILMN | Illumina Inc | 118.6965 | 28.78 B | -4.2607 | -3.47 | 2.58 M |
| INCY | Incyte Corp | 101.96 | 23.3 B | -5.25 | -4.9 | 1.95 M |
| INSM | Insmed Inc | 12.48 | 23.29 B | -0.62 | -4.73 | 286.77 K |
| UTHR | United Therapeutic | 131.51 | 22.46 B | -5.22 | -3.82 | 705.88 K |
| VTRS | Viatris Inc | 27.9618 | 20.18 B | -1.1022 | -3.79 | 11.56 M |
| NBIX | Neurocrine Bioscienc | 42.94 | 17.25 B | -2.09 | -4.64 | 1.22 M |
| VNOM | Viper Energy LP | 8.8775 | 15.82 B | -0.1303 | -1.45 | 38.9 K |
| MEDP | Medpace Holdings Inc | 37.24 | 15.36 B | -0.63 | -1.66 | 91.85 K |
| JAZZ | Jazz Pharma Plc | 100.60 | 15.21 B | -3.28 | -3.16 | 694.2 K |
| NTNX | Nutanix Inc | 27.10 | 15.1 B | -0.40 | -1.45 | 1.81 M |
| EXEL | Exelixis Inc | 16.61 | 14 B | -1.64 | -8.99 | 10.05 M |
| ARCC | Ares Capital Corp | 6.5818 | 13.79 B | -0.0652 | -0.98 | 2.03 M |
| MDGL | Madrigal Pharmaceuticals Inc | 16.00 | 12.58 B | -0.16 | -0.99 | 84.49 K |
| BMRN | Biomarin Pharmaceuticals | 81.02 | 11.6 B | -1.97 | -2.37 | 1.81 M |
| TECH | Bio-Techne Cp | 25.1772 | 11.24 B | -0.3921 | -1.53 | 840.88 K |
| DPZ | Domino's Pizza Inc Common Stock | 150.6696 | 10.97 B | -1.2307 | -0.81 | 815.4 K |
| CYTK | Cytokinetics | 11.20 | 10.91 B | -0.10 | -0.88 | 284.8 K |
| SMMT | Summit Therapeu ADR | 10.19 | 10.68 B | -0.08 | -0.78 | 24 K |
| MANH | Manhattan Assoc | 52.32 | 9.65 B | -0.41 | -0.78 | 635.55 K |
| CORT | Corcept Therapeutics | 7.97 | 9.63 B | -0.15 | -1.85 | 584.75 K |
| HALO | Halozyme Therapeutic | 11.31 | 9.2 B | -0.57 | -4.8 | 1.72 M |
| IONS | Ionis Pharmaceuticals | 46.00 | 9.03 B | -1.45 | -3.06 | 2.59 M |
| BRKR | Bruker Corp | 20.971 | 9.02 B | -0.8396 | -3.85 | 1.34 M |
| KTOS | Kratos Defns | 7.40 | 8.81 B | -0.29 | -3.77 | 1.66 M |
| BOKF | Bok Financial Corp | 66.277 | 8.7 B | -1.2357 | -1.83 | 263.36 K |
| ALKS | Alkermes Plc | 55.55 | 8.66 B | -2.72 | -4.67 | 1.51 M |
| POWL | Powell Inds Inc | 31.5738 | 8.59 B | -5.3374 | -14.46 | 271.52 K |
| GGAL | Grupo Fin Galicia ADR | 19.3282 | 8.5 B | -0.3691 | -1.87 | 398.4 K |
| PTGX | Protagonist Therapeutics Inc | 25.58 | 8.49 B | -0.30 | -1.16 | 35.26 K |
| TGTX | Tg Therapeuticscmn | 5.15 | 8.41 B | -0.45 | -8.04 | 445.4 K |
| RGEN | Repligen Cp | 31.27 | 8.38 B | -1.20 | -3.7 | 238.26 K |
| SYRE | Spyre Therapeutics Inc | 149.25 | 8.17 B | -2.75 | -1.81 | 1.29 K |
| IBRX | Immunitybio Inc | 6.33 | 7.8 B | -0.19 | -2.91 | 257.8 K |
| AVAV | Aerovironment Inc | 27.62 | 7.55 B | -1.72 | -5.86 | 1.25 M |
| PTCT | Ptc Therapeutics | 12.07 | 6.51 B | -0.18 | -1.47 | 603.16 K |
| CWST | Casella Waste Sys | 12.69 | 6.36 B | -0.08 | -0.63 | 159.01 K |
| ABCB | Ameris Bancorp | 40.8568 | 6.27 B | -0.2209 | -0.54 | 188 K |
| LGND | Ligand Pharm | 63.9988 | 5.94 B | -2.0461 | -3.1 | 526.42 K |
| VRNS | Varonis Systems Inc | 8.9667 | 5.52 B | -0.1166 | -1.28 | 652.82 K |
| MMYT | Makemytrip Ltd | 24.55 | 5.14 B | -0.35 | -1.41 | 339.81 K |
| TVTX | Travere Therapeutics Inc | 20.51 | 5.14 B | -0.63 | -2.98 | 416.53 K |
| GRFS | Grifols S.A. ADR | 12.9965 | 4.99 B | -0.0803 | -0.61 | 582.89 K |
| RDNT | Radnet Inc | 6.05 | 4.95 B | -0.20 | -3.2 | 125.37 K |
| CRSP | Crispr Therapeutics Ag | 20.89 | 4.78 B | -1.34 | -6.03 | 85 K |
| VCYT | Veracyte Inc | 7.40 | 4.73 B | -0.07 | -0.94 | 57.47 K |
| ACAD | Acadia Pharmaceutica | 27.08 | 4.39 B | -1.17 | -4.14 | 2 M |
| MKTX | Marketaxess Holdings | 149.9058 | 4.1 B | -2.6685 | -1.75 | 314.46 K |
| BELFB | BEL Fuse Inc Cl B | 27.7161 | 3.79 B | -0.1785 | -0.64 | 32.3 K |
| CHRN | ChronoScale Corporation | 1073.25 | 3.68 B | -20.25 | -1.85 | 659 |
| CLMT | Calumet Specialty Pr | 4.40 | 3.58 B | -0.35 | -7.37 | 372.02 K |
| NMIH | Nmi Holdings Inc | 9.30 | 3.23 B | -0.15 | -1.59 | 435.44 K |
| USLM | U S Lime & Mineral | 13.6005 | 3.13 B | -0.1264 | -0.92 | 27.5 K |
| ACHC | Acadia Healthcr Company | 36.19 | 3.09 B | -2.09 | -5.46 | 1.73 M |
| AXTI | Axt Inc | 4.65 | 2.98 B | -0.05 | -1.06 | 141 K |
| RARE | Ultragenyx Pharmaceu | 71.33 | 2.98 B | -5.59 | -7.27 | 664.82 K |
| SBLK | Star Bulk Carriers | 3.0264 | 2.9 B | -0.039 | -1.27 | 279 K |
| SUPN | Supernus Pharm | 22.45 | 2.8 B | -0.50 | -2.18 | 610.73 K |
| FRPT | Freshpet Inc CS | 9.30 | 2.8 B | -0.05 | -0.53 | 110.71 K |
| CLDX | Celldex Therapeutics | 56.40 | 2.78 B | -2.85 | -4.81 | 163.07 K |
| AMBA | Ambarella Inc | 56.67 | 2.78 B | -0.54 | -0.94 | 706.47 K |
| QURE | Uniqure N.V. | 5.83 | 2.48 B | -0.04 | -0.68 | 419.38 K |
| IMOS | Chipmos Tech ADR | 9.569 | 2.47 B | -0.0499 | -0.52 | 97.53 K |
| SPSC | Sps Commerce Inc | 33.975 | 2.41 B | -0.215 | -0.63 | 159.01 K |
| DGII | Digi Intl Inc | 13.45 | 2.41 B | -0.20 | -1.47 | 132.62 K |
| BCRX | Biocryst Pharma Inc | 5.51 | 2.31 B | -0.13 | -2.3 | 656.75 K |
| SLS | Sellas Life Sciences Group Inc | 3914.9956 | 2.31 B | -165.00 | -4.04 | 263 |
| AGIO | Agios Pharmaceuticals | 46.72 | 2.3 B | -1.93 | -3.97 | 1.17 M |
| NKTR | Nektar Therapeutics | 184.95 | 2.27 B | -6.90 | -3.6 | 93.88 K |
| NEOG | Neogen Cp | 24.0631 | 2.25 B | -0.2063 | -0.85 | 332.91 K |
| ADUS | Addus Homecare Corp | 33.98 | 2.12 B | -0.82 | -2.36 | 68.2 K |
| PVLA | Palvella Therapeutics, Inc | 124.80 | 2.12 B | -2.40 | -1.89 | 1.66 K |
| AXGN | Axogen Inc | 8.35 | 2.12 B | -0.10 | -1.18 | 141.3 K |
| IOVA | Iovance Biotherapeutics Inc | 6.50 | 2.08 B | -0.13 | -1.96 | 236.3 K |
| LOB | Live Oak Bancsh | 16.6274 | 2.02 B | -0.0961 | -0.57 | 108.5 K |
| SNDX | Syndax Pharma | 9.43 | 2.01 B | -0.70 | -6.91 | 67.85 K |
| OCUL | Ocular Therapeut | 9.37 | 2.01 B | -0.15 | -1.58 | 543.93 K |
| HCM | Hutchmed China Ltd ADR | 14.79 | 2 B | -0.15 | -1 | 19.79 K |
| VRDN | Viridian Therapeutics Inc | 140.40 | 1.99 B | -7.2001 | -4.88 | 268 |
| CASH | Meta Financial Group | 29.1781 | 1.96 B | -0.2067 | -0.7 | 172.5 K |
| PLSE | Pulse Biosciences CS | 5.65 | 1.89 B | -0.21 | -3.58 | 15.69 K |
| ANIP | ANI Pharma Inc | 58.98 | 1.86 B | -1.13 | -1.88 | 130.06 K |
| SRPT | Sarepta Therapeutics | 33.91 | 1.82 B | -0.91 | -2.61 | 1.58 M |
| ATRC | Atricure Inc | 18.44 | 1.8 B | -0.12 | -0.65 | 195.34 K |
| PGEN | Precigen Inc | 29.7324 | 1.76 B | -0.4856 | -1.61 | 1.68 M |
| TRIP | Tripadvisor Inc | 42.3295 | 1.73 B | -0.5069 | -1.18 | 2.72 M |
| NTLA | Intellia Thera CS | 15.32 | 1.66 B | -0.68 | -4.25 | 186.68 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 58.1909 | 1.04 T | -0.3627 | -0.62 | 5.84 M |
| JNJ | Johnson & Johnson | 86.1486 | 601.73 B | -0.7444 | -0.86 | 11.76 M |
| ABBV | Abbvie Inc | 40.4453 | 449.45 B | -1.0989 | -2.65 | 13.1 M |
| BML-PG | Bank of America Corporation | 12.5912 | 258.57 B | -0.1869 | -1.46 | 8.02 K |
| BML-PH | Bank of America Corporation | 12.3369 | 254.07 B | -0.1025 | -0.82 | 40.94 K |
| TMO | Thermo Fisher Scientific Inc | 138.1344 | 201.86 B | -1.6944 | -1.21 | 2.41 M |
| DHR | Danaher Corp | 65.0773 | 145.1 B | -0.3467 | -0.53 | 5.29 M |
| PFE | Pfizer Inc | 19.3063 | 143.28 B | -0.2291 | -1.17 | 46.43 M |
| BMY | Bristol-Myers Squibb Company | 39.5479 | 123.57 B | -0.5656 | -1.41 | 12.21 M |
| IBN | Icici Bank Ltd ADR | 6.6625 | 106.04 B | -0.0946 | -1.4 | 16.12 M |
| MCK | Mckesson Corp | 131.7922 | 98.5 B | -3.5177 | -2.6 | 4.36 M |
| CNQ | Canadian Natural Resources | 10.2148 | 89.39 B | -0.1174 | -1.14 | 5.36 M |
| FCX | Freeport-Mcmoran Inc | 13.9622 | 84.18 B | -0.4163 | -2.9 | 39.35 M |
| USB-PH | U.S. Bancorp | 16.1176 | 76.94 B | -0.2926 | -1.78 | 215.58 K |
| GS-PA | The Goldman Sachs Group Inc | 13.2688 | 70.36 B | -0.1168 | -0.87 | 32.93 K |
| MS-PA | Morgan Stanley | 16.7676 | 67.5 B | -0.0898 | -0.53 | 89.08 K |
| GS-PD | The Goldman Sachs Group Inc | 13.113 | 67.18 B | -0.2629 | -1.97 | 115.13 K |
| BSX | Boston Scientific Corp | 20.61 | 66.32 B | -0.20 | -0.96 | 11.44 M |
| CAH | Cardinal Health | 53.7883 | 53.57 B | -0.7019 | -1.29 | 5.53 M |
| OXY | Occidental Petroleum Corp | 53.3234 | 53.36 B | -0.7847 | -1.45 | 8.38 M |
| VST | Vistra Energy Corp | 11.3546 | 51.44 B | -0.0732 | -0.64 | 523.7 K |
| CVE | Cenovus Energy Inc | 12.7922 | 50.78 B | -0.1649 | -1.27 | 2.03 M |
| HUM | Humana Inc | 187.2676 | 46.4 B | -1.1992 | -0.64 | 2.91 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 14.2611 | 39.71 B | -0.0958 | -0.67 | 36.28 K |
| HIG | Hartford Financial Services Group | 38.9328 | 37.46 B | -0.5898 | -1.49 | 5.47 M |
| WAT | Waters Corp | 136.67 | 37.13 B | -2.21 | -1.59 | 954.74 K |
| IQV | Iqvia Holdings Inc | 76.93 | 35.13 B | -0.65 | -0.84 | 3.08 M |
| JBL | Jabil Inc. | 20.0109 | 32.4 B | -0.1691 | -0.84 | 2.88 M |
| VEEV | Veeva Systems Inc | 43.12 | 32.06 B | -0.22 | -0.51 | 932.09 K |
| TWLO | Twilio | 31.02 | 31.37 B | -1.12 | -3.48 | 3.03 M |
| HAL | Halliburton Company | 44.6519 | 29.27 B | -0.4003 | -0.89 | 8.99 M |
| FTI | Technipfmc Plc | 24.0095 | 28.71 B | -0.2341 | -0.97 | 3.06 M |
| FE | Firstenergy Corp | 20.4668 | 28.41 B | -0.2111 | -1.02 | 7.31 M |
| TECK | Teck Resources Ltd | 22.1602 | 27.33 B | -0.3266 | -1.45 | 6.25 M |
| BURL | Burlington Stores Inc | 88.00 | 22.42 B | -0.95 | -1.07 | 1.42 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.1734 | 21.79 B | -0.0754 | -1.44 | 141 K |
| WES | Western Midstream Partners LP | 18.6001 | 19.03 B | -0.3701 | -1.95 | 196.26 K |
| THC | Tenet Healthcare Corp | 14.96 | 17.16 B | -0.47 | -3.05 | 2.27 M |
| FN | Fabrinet | 40.48 | 16.49 B | -0.71 | -1.72 | 569.05 K |
| OVV | Ovintiv Inc | 50.1262 | 15.86 B | -0.7668 | -1.51 | 2.6 M |
| YUMC | Yum China Holdings Inc | 25.343 | 15.36 B | -0.2985 | -1.16 | 3.6 M |
| RTO | Rentokil Initial Plc ADR | 12.3816 | 15.3 B | -0.1967 | -1.56 | 3.6 K |
| DECK | Deckers Outdoor Corp | 10.2783 | 15.14 B | -0.2484 | -2.36 | 6.82 M |
| SUN | Sunoco LP | 10.334 | 13.58 B | -0.0939 | -0.9 | 747.89 K |
| EVR | Evercore Partners Inc | 58.0849 | 13.53 B | -0.3286 | -0.56 | 440.9 K |
| FMS | Fresenius Medical Care Corp ADR | 33.153 | 12.94 B | -0.3329 | -0.99 | 185 K |
| GDDY | Godaddy Inc | 36.04 | 12.74 B | -0.33 | -0.91 | 1.14 M |
| AA | Alcoa Corp | 29.4667 | 12.36 B | -0.2384 | -0.8 | 5.78 M |
| BF-A | Brown-Forman Corporation | 29.2321 | 12.1 B | -0.2751 | -0.93 | 36.32 K |
| BF-B | Brown-Forman Corporation | 29.8612 | 11.91 B | -0.3971 | -1.31 | 2.5 M |
| DPZ | Domino's Pizza Inc | 150.6696 | 11.48 B | -1.2307 | -0.81 | 815.4 K |
| MUSA | Murphy USA Inc | 66.9811 | 11.06 B | -0.427 | -0.63 | 361.02 K |
| CRL | Charles River Laboratories Intl | 72.45 | 11.04 B | -1.56 | -2.11 | 410.23 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 7.5973 | 10.58 B | -0.0443 | -0.58 | 1.32 M |
| CACI | Caci International | 131.50 | 10.22 B | -1.70 | -1.28 | 219.5 K |
| PSO | Pearson Plc ADR | 7.4803 | 10.14 B | -0.0905 | -1.2 | 434 K |
| UHS | Universal Health Services | 106.9958 | 9.29 B | -14.4218 | -11.88 | 5.21 M |
| EDU | New Oriental Education & Technology Group ADR | 42.3858 | 8.24 B | -0.7016 | -1.63 | 1.41 M |
| BIO | Bio-Rad Laboratories | 176.76 | 8.05 B | -1.95 | -1.09 | 208 K |
| CAE | Cae Inc | 14.0019 | 7.93 B | -0.1044 | -0.74 | 95 K |
| BAH | Booz Allen Hamilton Holding Corp | 31.9687 | 7.83 B | -0.289 | -0.9 | 3.58 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 13.1224 | 7.34 B | -0.2953 | -2.2 | 122.68 K |
| EGO | Eldorado Gold Corp | 14.8479 | 7.3 B | -0.1986 | -1.32 | 1.39 M |
| SM | Sm Energy Company | 31.4328 | 7.24 B | -1.5876 | -4.81 | 5.3 M |
| PJT | Pjt Partners Inc Cl A | 27.9646 | 6.82 B | -0.2437 | -0.86 | 217.67 K |
| CHE | Chemed Inc | 147.7106 | 6.66 B | -0.7545 | -0.51 | 74.99 K |
| MTDR | Matador Resources Company | 22.905 | 6.59 B | -0.1293 | -0.56 | 1.93 M |
| AROC | Archrock Inc | 8.3487 | 6.47 B | -0.1518 | -1.79 | 630.07 K |
| ESNT | Essent Group Ltd | 28.6368 | 6.11 B | -0.2553 | -0.88 | 805.96 K |
| BMA | Banco Macro S.A. ADR | 45.1983 | 5.81 B | -0.6122 | -1.34 | 90.8 K |
| TAL | Tal Education Group ADR | 11.6859 | 5.67 B | -0.3071 | -2.56 | 2.44 M |
| LPX | Louisiana-Pacific Corp | 17.9928 | 5.37 B | -0.1666 | -0.92 | 2.6 M |
| HRI | Herc Holdings Inc | 38.731 | 5.11 B | -0.359 | -0.92 | 341.69 K |
| MUR | Murphy Oil Corp | 23.6316 | 5.08 B | -0.3457 | -1.44 | 3.48 M |
| TREX | Trex Company | 16.745 | 4.76 B | -0.31 | -1.82 | 1.22 M |
| AKO-B | Embotelladora Andina S.A | 11.486 | 4.75 B | -0.0927 | -0.8 | 24.65 K |
| WPP | Wpp Plc ADR | 66.2537 | 4.2 B | -0.8245 | -1.23 | 153.35 K |
| PII | Polaris Industries Inc | 66.2299 | 4.2 B | -1.5613 | -2.3 | 2.03 M |
| TAC | Transalta Corp | 4.6261 | 4.18 B | -0.0421 | -0.9 | 39.5 K |
| BBAR | Bbva Banco Frances S.A. | 11.6993 | 3.99 B | -0.1891 | -1.59 | 61.5 K |
| PBI-PB | Pitney Bowes Inc. NT 43 | 16.0235 | 3.89 B | -0.1752 | -1.08 | 58.64 K |
| CSTM | Constellium N.V. | 6.65 | 3.88 B | -0.15 | -2.21 | 782.7 K |
| GNW | Genworth Financial Inc | 4.29 | 3.84 B | -0.04 | -0.92 | 3.84 M |
| TDW | Tidewater Inc | 104.9995 | 3.71 B | -2.8987 | -2.69 | 49.84 K |
| NIC | Nicolet Bankshares Inc | 43.75 | 3.65 B | -0.49 | -1.11 | 8.93 K |
| BANC | First Pactrust Bancorp | 12.6172 | 3.31 B | -0.2003 | -1.56 | 1.13 M |
| WK | Workiva Llc | 13.85 | 3.2 B | -0.25 | -1.77 | 151.97 K |
| BSM | Black Stone Minerals LP | 7.8665 | 3.04 B | -0.0636 | -0.8 | 58.5 K |
| ATEN | A10 Networks Inc | 7.5207 | 2.6 B | -0.1029 | -1.35 | 421.91 K |
| ATHM | Autohome Inc ADR | 21.7781 | 2.51 B | -0.1716 | -0.78 | 1.01 M |
| OLN | Olin Corp | 20.561 | 2.51 B | -0.1622 | -0.78 | 2.49 M |
| FSM | Fortuna Silver Mines | 6.28 | 2.49 B | -0.06 | -0.95 | 1.48 M |
| NTB | Bank of Butterfield Ltd | 18.0995 | 2.47 B | -0.2979 | -1.62 | 123.75 K |
| ATKR | Atkore Inc | 19.012 | 2.47 B | -0.1061 | -0.55 | 722.4 K |
| TALO | Talos Energy Inc | 6.6798 | 2.36 B | -0.2397 | -3.46 | 242.6 K |
| UTI | Universal Technical Institute Inc | 3.25 | 2.23 B | -0.12 | -3.56 | 132.14 K |
| STC | Stewart Information Services Corp | 32.8624 | 2.2 B | -0.4042 | -1.22 | 187.3 K |
| MD | Mednax Inc | 66.41 | 2.16 B | -0.64 | -0.95 | 456.37 K |
| NMM | Navios Maritime Partners LP | 18.2189 | 2.12 B | -1.3184 | -6.75 | 98.84 K |
| BHC | Bausch Health Companies Inc | 15.08 | 1.84 B | -0.55 | -3.52 | 19.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 625.8756 | -104.3126 | -14.29 | 1 | |
| PMET | Patriot Battery Metals Inc | 3.15 | -0.45 | -12.5 | 6.18 K | |
| PPR | Prairie Provident Resources Inc | 20.40 | -2.70 | -11.69 | 2.71 K | |
| ACX | Act Energy Technologies Ltd | 3.325 | -0.385 | -10.38 | 99.2 K | |
| FLNT | Flint Corp | 4.40 | -0.40 | -8.33 | 13 | |
| XAU | Goldmoney Inc | 14.3623 | -1.0259 | -6.67 | 36.31 K | |
| MARI | Marimaca Copper Corp | 3.50 | -0.25 | -6.67 | 3.35 K | |
| DLCG | Dominion Lending Centres Inc | 3.1033 | -0.1589 | -4.87 | 21.7 K | |
| USA | Americas Silver Corp | 7.20 | -0.30 | -4 | 46.17 K | |
| BHC | Bausch Health Companies Inc | 19.95 | -0.78 | -3.76 | 1.4 M | |
| JOY | Journey Energy Inc | 3.10 | -0.12 | -3.73 | 10.7 K | |
| ADW-B | Andrew Peller Limited | 8.8182 | -0.3178 | -3.48 | 800 | |
| CRRX | Carerx Corp | 11.8076 | -0.3936 | -3.23 | 32.81 K | |
| WRG | Western Energy Services Corp | 324.00 | -9.60 | -2.88 | 3.95 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 7.6162 | -0.2165 | -2.76 | 1.99 K | |
| MRD | Melcor Dev | 8.9217 | -0.2415 | -2.64 | 8 K | |
| LUG | Lundin Gold Inc | 4.4676 | -0.1191 | -2.6 | 8.1 K | |
| ADW-A | Andrew Peller Limited | 7.9693 | -0.2103 | -2.57 | 22.33 K | |
| CXI | Currency Exchange International Corp | 28.05 | -0.73 | -2.54 | 4.1 K | |
| IPO | Inplay Oil Corp | 9.1123 | -0.2234 | -2.39 | 4.97 K | |
| PXT | Parex Resources Inc | 12.1068 | -0.2951 | -2.38 | 273.6 K | |
| AAV | Advantage Oil & Gas Ltd | 9.52 | -0.23 | -2.36 | 342.98 K | |
| ORIO | ORIO | 12.6367 | -0.2939 | -2.27 | 400 | |
| PPL-PG | Pembina Pipeline Corp Pref G | 11.122 | -0.2528 | -2.22 | 4.7 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.1878 | -0.1547 | -2.11 | 15.2 K | |
| POU | Paramount Resources Ltd | 6.9986 | -0.145 | -2.03 | 190.71 K | |
| TGO | Terago Inc | 4.35 | -0.09 | -2.03 | 100 | |
| WCP | Whitecap Resources Inc | 6.80 | -0.1392 | -2.01 | 1.01 M | |
| PWF-PT | Power Financial Corp Pref T | 11.6987 | -0.2327 | -1.95 | 9.45 K | |
| KEL | Kelt Exploration Ltd | 6.50 | -0.12 | -1.81 | 860.3 K | |
| TECK-B | Teck Resources Limited | 29.3128 | -0.5386 | -1.8 | 2.26 M | |
| OVV | Ovintiv Inc | 66.5412 | -1.2143 | -1.79 | 1.13 M | |
| ELD | Eldorado Gold | 19.6654 | -0.3476 | -1.74 | 3.61 M | |
| CSW-A | Corby Spirit and Wine Limited | 13.7591 | -0.2373 | -1.7 | 1.05 K | |
| JAG | Jaguar Mining Inc | 5.2598 | -0.0907 | -1.7 | 200.41 K | |
| ATZ | Aritzia Inc | 17.04 | -0.29 | -1.67 | 38.7 K | |
| TOY | Spin Master Corp | 33.0078 | -0.5603 | -1.67 | 61.8 K | |
| OBE | Obsidian Energy Ltd | 16.73 | -0.28 | -1.65 | 1.13 M | |
| CVE | Cenovus Energy Inc | 16.9206 | -0.2718 | -1.58 | 1.58 M | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 8.6864 | -0.1383 | -1.57 | 39.22 K | |
| LUN | Lundin Mining Corp | 5.4971 | -0.0864 | -1.55 | 3.24 M | |
| CJ | Cardinal Energy Ltd | 5.3022 | -0.0804 | -1.49 | 336.4 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 13.4221 | -0.2013 | -1.48 | 10.73 K | |
| CNQ | Canadian Natural Resources Ltd. | 14.0952 | -0.2099 | -1.47 | 3.82 M | |
| MDI | Major Drilling Grp | 6.27 | -0.09 | -1.42 | 13.07 K | |
| SGY | Surge Energy Inc | 15.3805 | -0.2166 | -1.39 | 111.87 K | |
| SEC | Senvest Capital | 172.60 | -2.40 | -1.37 | 1.1 K | |
| CGY | Calian Group Ltd | 19.4459 | -0.2682 | -1.36 | 6.14 K | |
| FVI | Fortuna Mines Inc | 8.31 | -0.11 | -1.31 | 759.8 K | |
| CGX | Cineplex Inc | 41.9984 | -0.5378 | -1.26 | 71.73 K | |
| ESI | Ensign Energy Services Inc | 3.2015 | -0.0407 | -1.26 | 96.95 K | |
| TOT | Total Energy Services Inc | 11.225 | -0.1374 | -1.21 | 41.26 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.9354 | -0.1092 | -1.21 | 11.3 K | |
| MPCT-UN | Dream Impact Trust | 19.4353 | -0.2362 | -1.2 | 16.12 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 8.4523 | -0.1007 | -1.18 | 24.43 K | |
| BCE-PK | BCE Inc Pref AK | 9.1018 | -0.1007 | -1.09 | 33.53 K | |
| RAY | Stingray Group Inc. | 5.7541 | -0.0623 | -1.07 | 37.3 K | |
| BCE-PQ | BCE Inc Pref Q | 11.817 | -0.1269 | -1.06 | 21 K | |
| MFC-PN | Manulife Financial Corp Pref N | 12.0176 | -0.1281 | -1.05 | 5.8 K | |
| PPTA | Perpetua Resources Corp | 9.50 | -0.10 | -1.04 | 8.17 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.2966 | -0.1268 | -1.02 | 20.35 K | |
| MAL | Magellan Aero | 15.1455 | -0.1554 | -1.02 | 24.48 K | |
| GTE | Gran Tierra Energy Inc | 39.20 | -0.40 | -1.01 | 153.07 K | |
| TECK-A | Teck Resources Limited | 30.6044 | -0.3118 | -1.01 | 11.38 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.1722 | -0.0727 | -1 | 8.34 K | |
| CFW | Calfrac Well Services Ltd | 197.50 | -2.00 | -1 | 49.67 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 9.4787 | -0.0959 | -1 | 15.37 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.2119 | -0.1112 | -0.98 | 13.35 K | |
| TCS | Tecsys Inc J | 9.1666 | -0.0903 | -0.98 | 2.3 K | |
| WSP | WSP Global Inc | 40.698 | -0.40 | -0.97 | 160.76 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.6881 | -0.1339 | -0.97 | 4.88 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8299 | -0.0373 | -0.96 | 18.93 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.962 | -0.1156 | -0.96 | 7.71 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 9.405 | -0.0905 | -0.95 | 10.12 K | |
| PD | Precision Drilling Corp | 146.00 | -1.40 | -0.95 | 2.55 M | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.8067 | -0.1024 | -0.94 | 20.02 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 9.0407 | -0.0847 | -0.93 | 17.39 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 8.9568 | -0.0815 | -0.9 | 15.2 K | |
| TRZ | Transat At Inc | 5.53 | -0.05 | -0.9 | 28.53 K | |
| MFC-PM | Manulife Financial Corp Pref M | 11.8867 | -0.1073 | -0.89 | 27.74 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.1779 | -0.0737 | -0.89 | 1.9 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 6.4114 | -0.0565 | -0.87 | 8 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 6.4497 | -0.0566 | -0.87 | 15.6 K | |
| SYZ | Sylogist Ltd | 7.9586 | -0.0698 | -0.87 | 20.12 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 13.1184 | -0.1138 | -0.86 | 16.12 K | |
| AEM | Agnico Eagle Mines Ltd | 44.6619 | -0.3852 | -0.86 | 922.98 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 14.4804 | -0.1236 | -0.85 | 1.7 K | |
| ACO-X | ATCO Ltd | 29.302 | -0.2489 | -0.84 | 185.52 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.2526 | -0.0599 | -0.82 | 4.62 K | |
| CUP-U | Caribbean Utilities Company Ltd | 7.8291 | -0.0624 | -0.79 | 1 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 13.5694 | -0.1075 | -0.79 | 2.33 K | |
| CPX-PE | Capital Power Corporation Pref E | 8.9741 | -0.0697 | -0.77 | 12.65 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 12.8116 | -0.099 | -0.77 | 2.85 K | |
| BN-PR | Brookfield Corporation | 10.8876 | -0.0834 | -0.76 | 8.66 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.5457 | -0.0626 | -0.73 | 5.6 K | |
| BCE-PM | BCE Inc Pref M | 10.0329 | -0.0732 | -0.72 | 8.6 K | |
| TCW | Trican Well | 3.6104 | -0.0263 | -0.72 | 2.89 M | |
| CU-PG | Canadian Utilities Ltd Pref G | 12.2509 | -0.0891 | -0.72 | 12.4 K | |
| ARX | Arc Resources Ltd | 16.2198 | -0.1164 | -0.71 | 739.6 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 11.5577 | -0.0828 | -0.71 | 10.18 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 3.8587 | 12.97 B | -0.0778 | -1.98 | 1 K |
| SDCH | SideChannel Inc. | 3.90 | 8.46 M | -0.35 | -8.24 | 700 |
| ECEZ | Ecosciences Inc | 77.70 | 2.51 M | -4.30 | -5.24 | 93 |
| SEII | Sharing Economy International Inc | 156.00 | 610.87 K | -4.00 | -2.5 | 48 |
| TLSS | Transportation and Logistics Systems Inc | 8.00 | 588.94 K | -0.625 | -7.25 | 10 |
| BLSP | Blue Sphere Corporation | 7.02 | 433.19 K | -0.65 | -8.47 | 999.66 K |
| BOTY | Lingerie Fighting Championships Inc | 50.00 | 182.89 K | -20.00 | -28.57 | 4.81 M |
| PCHK | Pacific Conquest Holdings Inc | 13.00 | 120.05 K | -5.00 | -27.78 | 5 |
| ERFB | ERF Wireless Inc | 12.00 | 84.13 K | -9.00 | -42.86 | 7.09 M |
| CGLO | Hash Labs Inc | 1280.00 | 7.64 K | -40.00 | -3.03 | 100 |
| SGMD | Sugarmade Inc | 13.00 | 6.6 K | -0.5092 | -3.77 | 11.12 K |
| STTO | SITO Mobile Ltd. | 3.49 | 5.13 K | -0.02 | -0.57 | 92.72 K |
| ZVOI | Zovio Inc | 10.50 | 3.42 K | -0.06 | -0.57 | 272.5 K |
| AFIIQ | Armstrong Flooring Inc | 18.97 | 2.18 K | -0.11 | -0.58 | 253.8 K |
| SIMPQ | Simply Inc | 118.075 | 1.55 K | -3.80 | -3.12 | 22 |
| CALIQ | China Auto Logistics Inc. | 3.25 | 484 | -0.03 | -0.91 | 27.8 K |
| SYNE | Synthesis Energy Systems Inc | 60.16 | 157 | -0.6784 | -1.12 | 184 |
| CLABF | Core One Labs Inc | 42.5183 | -3.2736 | -7.15 | 185 | |
| SIRC | Solar Integrated Roofing Corporation | 28.50 | -1.50 | -5 | 306 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTR | Intrepid Metals Corp. | 8.00 | -2.00 | -20 | 900 | |
| REKO | Reko International Group Inc | 3.5017 | -0.5863 | -14.34 | 35.2 K | |
| ANDC | Andina Copper Corporation | 4.375 | -0.625 | -12.5 | 224 | |
| ENA | Enablence Technologies Inc | 9.60 | -1.20 | -11.11 | 99 | |
| PVF-PR-U | Partners Value Investments LP | 11.7121 | -1.464 | -11.11 | 865 | |
| CKG | Chesapeake Gold Corp | 3.41 | -0.38 | -10.03 | 80.31 K | |
| STRM | Storm Exploration Inc. | 6.96 | -0.72 | -9.37 | 52 | |
| FCI | First Canadian Graphite Inc. | 24.00 | -2.00 | -7.69 | 32 | |
| RAGE | Renegade Gold Inc. | 35.40 | -2.40 | -6.35 | 108 | |
| WEC | Winchester Equity Corporation | 3.60 | -0.20 | -5.26 | 10.84 K | |
| GRZ | Gold Reserve Inc | 3.8763 | -0.2149 | -5.25 | 32.37 K | |
| GPUS | Alset AI Ventures Inc. | 9.20 | -0.40 | -4.17 | 37 | |
| URZ | Urz Energy Corp | 9.00 | -0.25 | -2.7 | 304 | |
| GSKR | Goldsky Resources Corp. | 4.00 | -0.08 | -1.96 | 9.38 K | |
| AUMB | 1911 Gold Corporation | 6.58 | -0.13 | -1.94 | 795.82 K | |
| MPH | Medicure Inc | 8.76 | -0.17 | -1.9 | 7.69 K | |
| PE | Pure Energy Minerals Limited | 4.14 | -0.06 | -1.43 | 27.07 K | |
| RET-A | Reitmans (Canada) Limited | 5.4136 | -0.0353 | -0.65 | 18.06 K |