Loser Volumes for 15 February 2018 from 00:00:00 until 23:59:59
Loser Volumes for 15 February 2018 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 | 22.0664 | 59.92 B | -0.2575 | -1.15 | 856.9 K |
| NOG | Northern Oil and Gas | 14.5706 | 2.01 B | -0.1619 | -1.1 | 77.89 K |
| USAS | Americas Silver Corp | 9.875 | 1.45 B | -0.225 | -2.23 | 13.92 K |
| OBE | Obsidian Energy Ltd | 7.00 | 566.27 M | -0.07 | -0.99 | 277.87 K |
| GTE | Gran Tierra Energy Inc | 25.80 | 221 M | -0.50 | -1.9 | 93.17 K |
| ECF | Ellsworth Convertible Growth and Income | 4.9119 | 174.96 M | -0.0271 | -0.55 | 29.2 K |
| PLG | Platinum Group Metals Ltd | 3.826 | 168.68 M | -0.034 | -0.88 | 93.27 K |
| PED | Pedevco Corp | 5.82 | 151.64 M | -0.18 | -3 | 1.5 K |
| WYY | Widepoint Corp | 4.75 | 130.02 M | -0.148 | -3.02 | 17.47 K |
| USBC | USBC, Inc. | 13.20 | 125.12 M | -0.80 | -5.71 | 15 |
| OPHC | Optimumbank Hlds | 3.86 | 73.24 M | -0.2001 | -4.93 | 5.58 K |
| DXR | Daxor Corp | 3.90 | 61.48 M | -0.0494 | -1.25 | 408 |
| XTNT | Xtant Medical Holdings Inc | 4.75 | 58.98 M | -0.03 | -0.63 | 25.15 K |
| AREN | The Arena Group Holdings Inc | 39.60 | 42.75 M | -0.44 | -1.1 | 1.94 K |
| AGIG | AGIG | 36.25 | 42.7 M | -1.25 | -3.33 | 10.13 K |
| ZDGE | Zedge Inc Cl B | 3.1476 | 40.51 M | -0.0591 | -1.84 | 63.49 K |
| ATNM | Actinium Pharmaceuticals Inc | 17.79 | 29.18 M | -0.669 | -3.62 | 10.91 K |
| CCEL | Cryo-Cell Intl Inc | 7.0985 | 27.55 M | -0.1604 | -2.21 | 700 |
| CVM | Cel-Sci Corp | 53.70 | 24.12 M | -0.90 | -1.65 | 4.26 K |
| CPHI | China Pharma Holdings | 32.321 | 23.13 M | -0.479 | -1.46 | 2.05 K |
| INUV | Inuvo Inc | 8.70 | 17.34 M | -0.10 | -1.14 | 11.6 K |
| MXC | Mexco Energy Corp | 3.4015 | 17.1 M | -0.0582 | -1.68 | 3.1 K |
| REED | Reed's, Inc. | 465.00 | 12.81 M | -30.00 | -6.06 | 43 |
| TOVX | Theriva Biologics Inc | 3587.50 | 11.15 M | -175.00 | -4.65 | 74 |
| CVR | Chicago Rivet & Machine Company | 25.2731 | 10.05 M | -0.2392 | -0.94 | 700 |
| DSS | Document Security Systems | 607.6081 | 5.86 M | -10.3864 | -1.68 | 367 |
| MTNB | Matinas Biopharma Hl | 49.00 | 4.84 M | -1.00 | -2 | 3.57 K |
| OGEN | Oragenics Inc | 3636.00 | 2.64 M | -180.00 | -4.72 | 5 |
| ENSV | Enservco Corpporation | 12.675 | 29.09 K | -0.225 | -1.74 | 1.07 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 20.25 | -1.36 | -6.29 | 37.14 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 19.5851 | -0.6249 | -3.09 | 8.11 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 24.1752 | -0.6248 | -2.52 | 10.14 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 21.1151 | -0.5449 | -2.52 | 3.58 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 21.22 | -0.13 | -0.61 | 30.3 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 117.2973 | -2.0946 | -1.75 | 356 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 174.00 | -2.60 | -1.47 | 181 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QCOM | Qualcomm Inc | 52.6647 | 199.37 B | -1.0569 | -1.97 | 15.55 M |
| EQIX | Equinix Inc | 347.2651 | 103.67 B | -24.3157 | -6.54 | 2.82 M |
| MAR | Marriot International | 131.9401 | 99.18 B | -3.6886 | -2.72 | 4.3 M |
| COHR | Coherent Inc | 38.75 | 63.48 B | -0.70 | -1.77 | 713.2 K |
| BKR | Baker Hughes A Ge Co. Cl A | 20.912 | 57.1 B | -0.224 | -1.06 | 4.58 M |
| ARGX | Argenx Se ADR | 81.07 | 54.85 B | -0.54 | -0.66 | 133.49 K |
| ODFL | Old Dominion Freight Line Inc | 43.7065 | 47.34 B | -0.6631 | -1.49 | 1.81 M |
| NTAP | Netapp Inc | 46.5198 | 33.08 B | -2.3957 | -4.9 | 16.68 M |
| MDB | Mongodb Inc Cl A | 29.89 | 27.51 B | -0.24 | -0.8 | 151.8 K |
| PFG | Principal Financial Group Inc | 45.724 | 24.24 B | -0.2909 | -0.63 | 1.89 M |
| OKTA | Okta Inc. | 33.36 | 24.09 B | -0.56 | -1.65 | 1.72 M |
| INCY | Incyte Corp | 85.59 | 23.32 B | -2.58 | -2.93 | 2.49 M |
| UTHR | United Therapeutic | 136.11 | 23.22 B | -0.81 | -0.59 | 356.89 K |
| ULTA | Ulta Beauty Inc | 204.00 | 20.17 B | -2.76 | -1.33 | 1.26 M |
| PAAS | Pan Amer Silver Corp | 14.4886 | 18.4 B | -0.0967 | -0.66 | 1.38 M |
| AMKR | Amkor Technology | 9.401 | 17.47 B | -0.186 | -1.94 | 1.18 M |
| NWS | News Cp Cl B | 15.1488 | 16.83 B | -0.0913 | -0.6 | 428.7 K |
| PR | Permian Resources Corp | 16.4011 | 16.5 B | -0.1661 | -1 | 1.13 M |
| PAA | Plains All American Pipeline LP | 12.0555 | 16.15 B | -0.1177 | -0.97 | 3.85 M |
| MEDP | Medpace Holdings Inc | 37.70 | 15.37 B | -0.95 | -2.46 | 154.22 K |
| JAZZ | Jazz Pharma Plc | 143.99 | 15.32 B | -1.85 | -1.27 | 271.5 K |
| VIRT | Virtu Financial Cm A | 20.1822 | 14.16 B | -0.4348 | -2.11 | 1.12 M |
| ARCC | Ares Capital Corp | 7.2667 | 13.48 B | -0.0823 | -1.12 | 2.43 M |
| UHAL | A M E R C O | 34.2836 | 12.8 B | -0.6055 | -1.74 | 486 K |
| CYTK | Cytokinetics | 8.65 | 11.52 B | -0.35 | -3.89 | 320.3 K |
| SAIA | Saia Inc | 73.35 | 11.19 B | -0.65 | -0.88 | 233.32 K |
| UMBF | Ump Financial Corp | 65.4076 | 10.99 B | -0.5718 | -0.87 | 180.2 K |
| QXO | Qxo Inc | 16.2642 | 10.87 B | -0.6093 | -3.61 | 625 |
| KRYS | Krystal Biotech Inc | 8.81 | 10.78 B | -0.23 | -2.54 | 3.12 K |
| FIVE | Five Below Inc | 64.52 | 10.47 B | -0.44 | -0.68 | 871.41 K |
| CORT | Corcept Therapeutics | 15.56 | 9.86 B | -0.48 | -2.99 | 1.59 M |
| MTCH | Match Group Inc | 38.2538 | 9.06 B | -0.49 | -1.26 | 2.72 M |
| SYRE | Spyre Therapeutics Inc | 150.50 | 8.49 B | -2.75 | -1.79 | 4.99 K |
| MXL | Maxlinear Inc | 23.06 | 8.18 B | -0.16 | -0.69 | 993.1 K |
| KNTK | Kinetik Holdings Inc | 64.2801 | 8.08 B | -0.3313 | -0.51 | 2.59 K |
| TTEK | Tetra Tech Inc | 9.0592 | 8.04 B | -0.0474 | -0.52 | 905.5 K |
| ETSY | Etsy Inc | 19.81 | 7.69 B | -0.14 | -0.7 | 1.82 M |
| XENE | Xenon Pharmaceuticals Inc | 3.625 | 6.66 B | -0.075 | -2.03 | 15.93 K |
| CHRD | Chord Energy Corp | 4.7783 | 6.61 B | -0.0905 | -1.86 | 12.55 M |
| GDS | Gds Holdings Ltd ADR | 26.11 | 6.57 B | -0.37 | -1.4 | 457.36 K |
| MORN | Morningstar Inc | 90.6021 | 6.28 B | -1.2071 | -1.31 | 38.2 K |
| RUSHB | Rush Entpr Cl B | 16.1806 | 5.89 B | -2.1508 | -11.73 | 54.52 K |
| RUSHA | Rush Entpr Cl A | 17.16 | 5.87 B | -2.5265 | -12.83 | 2.5 M |
| PAGP | Plains Gp Holdings LP | 12.5992 | 5.77 B | -0.1625 | -1.27 | 1.38 M |
| CELC | Celcuity Inc | 17.43 | 5.25 B | -0.21 | -1.19 | 7.58 K |
| JSM | SLM Cp 6% Sr Nt | 12.1869 | 4.93 B | -0.2376 | -1.91 | 10.05 K |
| INDV | Indivior Plc | 26.475 | 4.79 B | -1.375 | -4.94 | 860 |
| HLNE | Hamilton Lane Inc Cl A | 32.3051 | 4.5 B | -0.2321 | -0.71 | 107.7 K |
| CENX | Century Aluminum C | 22.27 | 4.42 B | -0.48 | -2.11 | 2.07 M |
| PENG | Penguin Solutions, Inc. | 16.375 | 4.12 B | -0.725 | -4.24 | 692.82 K |
| NMRK | Newmark Group Inc Cl A | 13.0783 | 3.79 B | -0.2195 | -1.65 | 341.22 K |
| MEOH | Methanex Cp | 48.5576 | 3.76 B | -0.3395 | -0.69 | 452.8 K |
| FHB | First Hawaiian Inc | 19.8297 | 3.67 B | -0.1125 | -0.56 | 243.85 K |
| LBTYA | Liberty Global Ord A | 17.5405 | 3.59 B | -1.257 | -6.69 | 4.7 M |
| LBTYK | Liberty Global Ord C | 17.2716 | 3.47 B | -0.9993 | -5.47 | 5.38 M |
| PPLI | People Incorporated | 26.4914 | 3.46 B | -0.2698 | -1.01 | 5.87 M |
| IAC | Iac Interactivecorp | 26.4914 | 3.44 B | -0.2698 | -1.01 | 5.87 M |
| GBDC | Golub Capital Bdc | 8.4499 | 3.37 B | -0.051 | -0.6 | 329.99 K |
| ARCB | Arcbest Corp | 31.2073 | 3.28 B | -0.5683 | -1.79 | 196.09 K |
| ADEA | Adeia Inc | 6.4019 | 3.2 B | -0.045 | -0.7 | 1.97 M |
| HOVNP | Hovnanian Entr Dep A | 4.4443 | 3.14 B | -0.0378 | -0.84 | 100 K |
| ARLP | Alliance Resource Pt | 8.5781 | 3.14 B | -0.0707 | -0.82 | 296.37 K |
| NMIH | Nmi Holdings Inc | 19.00 | 3.13 B | -0.10 | -0.52 | 311.9 K |
| SUPN | Supernus Pharm | 39.15 | 2.81 B | -0.25 | -0.63 | 332.47 K |
| PENN | Penn Natl Gaming Inc | 28.18 | 2.73 B | -0.27 | -0.95 | 1.59 M |
| OSW | Onespaworld Holdings Ltd | 9.2071 | 2.67 B | -0.0776 | -0.84 | 50.2 K |
| BCRX | Biocryst Pharma Inc | 4.87 | 2.66 B | -0.24 | -4.7 | 797.42 K |
| BLBD | Blue Bird Corp | 22.40 | 2.45 B | -0.30 | -1.32 | 94.64 K |
| NKTR | Nektar Therapeutics | 1232.10 | 2.38 B | -27.9005 | -2.21 | 176.26 K |
| ZLAB | Zai Lab Ltd ADR | 23.90 | 2.3 B | -0.32 | -1.32 | 97.13 K |
| VRDN | Viridian Therapeutics Inc | 83.85 | 2.18 B | -3.45 | -3.95 | 21.3 K |
| NEXT | Nextdecade Corp | 6.31 | 2.12 B | -0.13 | -2.02 | 4.57 K |
| ADMA | Adma Biologics | 3.94 | 2.1 B | -0.08 | -1.99 | 108.79 K |
| AUPH | Aurinia Pharm Ord | 5.29 | 2.03 B | -0.03 | -0.56 | 358.4 K |
| NTLA | Intellia Thera CS | 25.60 | 1.99 B | -0.20 | -0.78 | 500.1 K |
| QUBT | Quantum Computing Inc | 16.40 | 1.95 B | -0.60 | -3.53 | 366 |
| CNXN | PC Connection Inc | 23.443 | 1.95 B | -0.1206 | -0.51 | 29.59 K |
| ANAB | Anaptysbio Inc | 119.86 | 1.93 B | -4.91 | -3.94 | 274.86 K |
| LOB | Live Oak Bancsh | 25.9937 | 1.93 B | -0.1933 | -0.74 | 138.8 K |
| ZYME | Zymeworks Inc | 9.85 | 1.9 B | -0.35 | -3.43 | 20.28 K |
| WB | Weibo Corp ADR | 96.524 | 1.9 B | -3.2289 | -3.24 | 3.13 M |
| URGN | Urogen Pharma Ltd | 50.08 | 1.88 B | -0.56 | -1.11 | 175.72 K |
| LIND | Lindblad Expd Hld | 9.10 | 1.74 B | -0.07 | -0.76 | 160.86 K |
| QCRH | Qcr Holdings Inc | 42.2125 | 1.59 B | -0.335 | -0.79 | 53.98 K |
| EYE | National Vision Holdings Inc | 35.04 | 1.57 B | -0.26 | -0.74 | 192.02 K |
| HLIT | Harmonic Inc | 3.225 | 1.52 B | -0.075 | -2.27 | 179.52 K |
| FCEL | Fuelcell Energy Inc | 633.60 | 1.42 B | -14.40 | -2.22 | 2.22 K |
| MRTN | Marten Transport | 12.2388 | 1.4 B | -0.1107 | -0.9 | 521.62 K |
| STAA | Staar Surgical Company | 15.10 | 1.38 B | -0.10 | -0.66 | 96.45 K |
| BLFS | Biolife Solutions | 5.28 | 1.38 B | -0.09 | -1.68 | 48.53 K |
| RCAT | Red Cat Holdings Inc | 34.80 | 1.34 B | -3.60 | -9.38 | 1.02 K |
| DMLP | Dorchester Minls | 6.5848 | 1.28 B | -0.0422 | -0.64 | 24.16 K |
| NUTX | Nutex Health Inc | 5.535 | 1.27 B | -0.225 | -3.91 | 309 K |
| CAPR | Capricor Therap | 20.00 | 1.25 B | -0.40 | -1.96 | 62.19 K |
| IRMD | Iradimed Cp | 12.2482 | 1.24 B | -0.2052 | -1.65 | 5.35 K |
| SVRA | Savara Inc | 12.70 | 1.24 B | -0.71 | -5.29 | 262.02 K |
| CVLG | Covenant Logistics Group Inc | 12.6132 | 1.16 B | -0.1913 | -1.49 | 284.02 K |
| COLL | Collegium Pharma | 25.36 | 1.14 B | -0.14 | -0.55 | 400.94 K |
| SIFY | Sify Techs Ltd ADR | 11.3894 | 1.14 B | -0.0587 | -0.51 | 37.47 K |
| TRUP | Trupanion Inc | 29.68 | 1.13 B | -1.46 | -4.69 | 731.34 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 198.8783 | 385.62 B | -2.4286 | -1.21 | 4.66 M |
| DELL | Dell Technologies Inc | 17.67 | 281.05 B | -0.215 | -1.2 | 1.26 M |
| SHEL | Royal Dutch Shell Plc ADR | 64.73 | 227.94 B | -0.82 | -1.25 | 3.79 M |
| TTE | Totalenergies Se ADR | 31.8775 | 174.52 B | -0.1626 | -0.51 | 3.29 M |
| HDB | Hdfc Bank Ltd ADR | 21.1762 | 136.09 B | -0.2008 | -0.94 | 2.27 M |
| COP | ConocoPhillips | 42.2361 | 132.84 B | -0.7512 | -1.75 | 6.19 M |
| HWM | Howmet Aerospace Inc | 18.7743 | 108.37 B | -0.1935 | -1.02 | 5.89 M |
| CMI | Cummins Inc | 133.3865 | 93.27 B | -0.7921 | -0.59 | 1.88 M |
| ELV | Elevance Health Inc | 207.7342 | 90.39 B | -2.6497 | -1.26 | 1.53 M |
| CNQ | Canadian Natural Resources | 9.8588 | 87.2 B | -0.1548 | -1.55 | 5.03 M |
| MPC | Marathon Petroleum Corp | 52.5016 | 82.83 B | -0.2788 | -0.53 | 4.19 M |
| SHW | Sherwin-Williams Company | 124.2491 | 82.37 B | -1.4157 | -1.13 | 2.2 M |
| EPD | Enterprise Products Partners LP | 14.8627 | 80.63 B | -0.1664 | -1.11 | 4.26 M |
| CI | Cigna Corp | 174.5125 | 77.63 B | -3.2822 | -1.85 | 1.65 M |
| HLT | Hilton Inc | 82.1707 | 76.37 B | -1.3702 | -1.64 | 3.02 M |
| PSX | Phillips 66 | 67.3202 | 75.52 B | -0.4064 | -0.6 | 2.64 M |
| AEM | Agnico-Eagle Mines Ltd | 38.1639 | 73.44 B | -0.33 | -0.86 | 2.35 M |
| KMI | Kinder Morgan | 10.9934 | 71.46 B | -0.0889 | -0.8 | 14.91 M |
| DB | Deutsche Bank Ag | 14.0571 | 68.43 B | -0.1309 | -0.92 | 3.5 M |
| ET | Energy Transfer LP | 8.5939 | 67.65 B | -0.1052 | -1.21 | 4.1 M |
| ALL | Allstate Corp | 78.2362 | 64.77 B | -0.4221 | -0.54 | 2.81 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 67.4595 | 58.46 B | -2.4735 | -3.54 | 1.94 K |
| MPLX | Mplx LP | 16.3891 | 57.79 B | -0.2743 | -1.65 | 1.04 M |
| OXY | Occidental Petroleum Corp | 56.5837 | 52.61 B | -0.3423 | -0.6 | 5.02 M |
| MT | Arcelormittal ADR | 32.1367 | 49.99 B | -0.2641 | -0.82 | 4.52 M |
| CVE | Cenovus Energy Inc | 6.2983 | 49.23 B | -0.3444 | -5.18 | 8.47 M |
| DVN | Devon Energy Corp | 24.5554 | 48.71 B | -0.5796 | -2.31 | 6.84 M |
| CMG | Chipotle Mexican Grill | 5.733 | 45.22 B | -0.0652 | -1.12 | 60.45 M |
| WCN | Waste Connections Inc | 64.7954 | 43.47 B | -0.3569 | -0.55 | 2.22 M |
| DHI | D.R. Horton | 41.1876 | 42.98 B | -0.2831 | -0.68 | 7.14 M |
| PRU | Prudential Financial Inc | 73.7917 | 40.07 B | -1.0356 | -1.38 | 2.35 M |
| IQV | Iqvia Holdings Inc | 101.57 | 34.69 B | -3.11 | -2.97 | 1.87 M |
| CNC | Centene Corp | 49.88 | 33.26 B | -1.185 | -2.32 | 5.04 M |
| KGC | Kinross Gold Corp | 3.5834 | 28.83 B | -0.2611 | -6.79 | 23.45 M |
| HAL | Halliburton Company | 39.7428 | 28.73 B | -0.8306 | -2.05 | 15.76 M |
| FTI | Technipfmc Plc | 20.3393 | 28.65 B | -0.3359 | -1.62 | 4.07 M |
| WSM | Williams-Sonoma | 22.4356 | 26.11 B | -0.3165 | -1.39 | 3.24 M |
| KEY | Keycorp | 14.4239 | 25.15 B | -0.1515 | -1.04 | 8.45 M |
| WST | West Pharmaceutical Services | 86.0247 | 24.99 B | -6.5244 | -7.05 | 1.04 M |
| XPO | Xpo Logistics Inc | 31.8009 | 24.41 B | -0.5082 | -1.57 | 1.98 M |
| AER | Aercap Holdings N.V. | 50.9259 | 23.63 B | -0.6859 | -1.33 | 1.59 M |
| OMC | Omnicom Group Inc | 57.5336 | 23.35 B | -4.0947 | -6.64 | 6.22 M |
| LEN | Lennar Corp | 48.7354 | 20.76 B | -0.6697 | -1.36 | 4.64 M |
| LEN-B | Lennar Corporation | 41.2722 | 20.33 B | -0.2649 | -0.64 | 154.41 K |
| AMCR | Amcor Plc | 37.434 | 19.96 B | -1.3212 | -3.41 | 500 |
| IFF | International Flavors & Fragrances | 116.5962 | 19.79 B | -0.6719 | -0.57 | 761.3 K |
| CIB | Bancolombia S.A. ADR | 22.2405 | 19.68 B | -0.1442 | -0.64 | 96 K |
| WES | Western Midstream Partners LP | 19.0533 | 18.44 B | -0.1487 | -0.77 | 284.53 K |
| LYB | Lyondellbasell Industries NV | 66.8366 | 18.19 B | -1.2338 | -1.81 | 3.12 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.1216 | 18.01 B | -0.1333 | -1.84 | 10.04 M |
| H | Hyatt Hotels Corp | 77.1286 | 18 B | -0.764 | -0.98 | 2.98 M |
| BEN | Franklin Resources | 24.7227 | 17.41 B | -0.4747 | -1.88 | 5.11 M |
| CDE | Coeur Mining Inc | 8.50 | 16.47 B | -0.05 | -0.58 | 3.31 M |
| CLH | Clean Harbors | 51.43 | 16.07 B | -0.27 | -0.52 | 192.32 K |
| OVV | Ovintiv Inc | 45.071 | 15.6 B | -0.6503 | -1.42 | 2.17 M |
| JLL | Jones Lang Lasalle Inc | 156.4943 | 15.05 B | -1.1951 | -0.76 | 315.06 K |
| DVA | Davita Healthcare Partners Inc | 73.84 | 14.94 B | -0.91 | -1.22 | 1.84 M |
| JHX | James Hardie Industries Se ADR | 16.4576 | 14.39 B | -0.1726 | -1.04 | 7.33 K |
| UNM | Unumprovident Corp | 38.9094 | 13.98 B | -0.2239 | -0.57 | 1.42 M |
| GNRC | Generac Holdings Inc | 45.75 | 13.77 B | -0.83 | -1.78 | 609.23 K |
| BWA | Borgwarner Inc | 40.7588 | 13.33 B | -0.6346 | -1.53 | 1.77 M |
| AA | Alcoa Corp | 45.3635 | 12.85 B | -0.925 | -2 | 5.11 M |
| PAG | Penske Automotive Group | 39.4373 | 12.77 B | -0.2547 | -0.64 | 518.1 K |
| FHN | First Horizon Corp | 14.3258 | 12.22 B | -0.1552 | -1.07 | 2.43 M |
| MOH | Molina Healthcare Inc | 72.60 | 12.16 B | -0.65 | -0.89 | 1.65 M |
| TFII | Tfi International Inc | 20.5698 | 12.13 B | -0.1996 | -0.96 | 1 K |
| CRL | Charles River Laboratories Intl | 109.65 | 11.24 B | -0.66 | -0.6 | 501.52 K |
| JEF | Jefferies Financial Group Inc | 18.836 | 10.65 B | -0.2191 | -1.15 | 2.08 M |
| TIMB | Tim S.A. ADR | 14.4844 | 10.64 B | -0.1724 | -1.18 | 936.6 K |
| HL | Hecla Mining Company | 3.7594 | 10.61 B | -0.1057 | -2.73 | 6.33 M |
| VNO-PM | Vornado Realty Trust | 16.6133 | 9.74 B | -0.1757 | -1.05 | 42.63 K |
| WLK | Westlake Chemical Corp | 96.0629 | 9.67 B | -0.7299 | -0.75 | 901.73 K |
| ALSN | Allison Transmission Holdings | 35.496 | 9.47 B | -1.6439 | -4.43 | 3.9 M |
| HLI | Houlihan Lokey | 39.1695 | 9.35 B | -0.6093 | -1.53 | 335.5 K |
| IT | Gartner Inc | 117.93 | 8.92 B | -2.53 | -2.1 | 1.29 M |
| VOYA | VOYA Financial Inc | 45.0772 | 8.85 B | -0.5707 | -1.25 | 3.01 M |
| FRT-PC | Federal Realty Investment Trust | 14.3743 | 7.73 B | -0.2224 | -1.52 | 26.42 K |
| MAC | Macerich Company | 38.3492 | 7.63 B | -0.2888 | -0.75 | 1.8 M |
| AXTA | Axalta Coating Systems Ltd | 30.47 | 6.96 B | -0.37 | -1.2 | 2.04 M |
| CMC | Commercial Metals Company | 21.1761 | 6.95 B | -0.1726 | -0.81 | 1.11 M |
| AROC | Archrock Inc | 5.9577 | 6.75 B | -0.0961 | -1.59 | 396.52 K |
| VIPS | Vipshop Holdings Ltd ADR | 16.3867 | 6.69 B | -0.6858 | -4.02 | 17.57 M |
| GTES | Gates Industrial Corp Plc | 18.38 | 6.69 B | -0.23 | -1.24 | 522.34 K |
| TMHC | Taylor Morrison Home Corp | 24.22 | 6.62 B | -0.22 | -0.9 | 2.24 M |
| MATX | Matson Inc | 30.9528 | 6.2 B | -0.4458 | -1.42 | 199.7 K |
| AVAL | Grupo Aval Acciones Y Valores S ADR | 4.0126 | 6.02 B | -0.0357 | -0.88 | 59.5 K |
| MTG | Mgic Investment Corp | 12.1715 | 5.95 B | -0.2979 | -2.39 | 2.44 M |
| ESNT | Essent Group Ltd | 41.2732 | 5.93 B | -0.5196 | -1.24 | 956.19 K |
| RIG | Transocean Inc | 9.23 | 5.76 B | -0.07 | -0.75 | 14.77 M |
| OGC | OceanaGold Corporation | 7.4333 | 5.55 B | -0.0861 | -1.15 | 3 K |
| SON | Sonoco Products Company | 36.3696 | 5.53 B | -1.5052 | -3.97 | 743 K |
| ALK | Alaska Air Group | 63.1088 | 5.51 B | -0.5628 | -0.88 | 3.56 M |
| LPX | Louisiana-Pacific Corp | 25.5022 | 5.11 B | -0.8772 | -3.33 | 3.06 M |
| ADT | ADT Inc | 9.0441 | 5.1 B | -0.1934 | -2.09 | 5.53 M |
| BC | Brunswick Corp | 50.7545 | 5.06 B | -0.3009 | -0.59 | 568.7 K |
| MTH | Meritage Corp | 21.8732 | 5.04 B | -0.1416 | -0.64 | 661.24 K |
| RDN | Radian Group Inc | 17.4923 | 5.03 B | -0.1891 | -1.07 | 2.61 M |
| MAIN | Main Street Capital Corp | 19.9484 | 4.91 B | -0.1674 | -0.83 | 313 K |
| BOOT | Boot Barn Holdings Inc | 18.28 | 4.89 B | -0.19 | -1.03 | 411.4 K |
| PIPR | Piper Jaffray Companies | 17.1003 | 4.87 B | -0.2185 | -1.26 | 248.78 K |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QSP-UN | Restaurant Brands International Limited Partnership | 55.1996 | -6.7877 | -10.95 | 300 | |
| PTM | Platinum Group Metals Ltd | 4.50 | -0.40 | -8.16 | 1.75 K | |
| K | Kinross Gold Corp | 4.4734 | -0.3511 | -7.28 | 11.49 M | |
| IFA | Ifabric Corp | 3.10 | -0.24 | -7.19 | 11 K | |
| STC | Sangoma Technologies Corp | 8.40 | -0.63 | -6.98 | 17.79 K | |
| EFN | Element Fleet Management Corp | 3.8416 | -0.2644 | -6.44 | 2.86 M | |
| PNP | Pinetree Capital Ltd | 5.44 | -0.36 | -6.21 | 900 | |
| CVE | Cenovus Energy Inc | 7.8557 | -0.4364 | -5.26 | 9.74 M | |
| WRG | Western Energy Services Corp | 134.40 | -7.20 | -5.08 | 1.05 K | |
| CRON | Cronos Group Inc | 9.50 | -0.50 | -5 | 534.3 K | |
| PPTA | Perpetua Resources Corp | 9.50 | -0.50 | -5 | 27.05 K | |
| CVVY | Pieridae Energy Limited | 4.60 | -0.20 | -4.17 | 18.6 K | |
| KEI | Kolibri Global Energy Inc | 4.70 | -0.20 | -4.08 | 11.57 K | |
| PDV | Prime Dividend Corp Cl A | 6.3489 | -0.256 | -3.88 | 235 | |
| AOV | Amotiv Limited | 7.63 | -0.29 | -3.66 | 116.7 K | |
| GUD | Knight Therapeutics Inc | 7.63 | -0.29 | -3.66 | 116.7 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 7.6982 | -0.2877 | -3.6 | 1.2 M | |
| PPR | Prairie Provident Resources Inc | 12.60 | -0.45 | -3.45 | 5.41 K | |
| USA | Americas Silver Corp | 12.25 | -0.40 | -3.16 | 11.16 K | |
| ABX | Barrick Mining Corp | 13.7498 | -0.4302 | -3.03 | 5.34 M | |
| TPX-A | Molson Coors Canada Inc | 81.4831 | -2.5201 | -3 | 200 | |
| ELD | Eldorado Gold | 7.1382 | -0.1997 | -2.72 | 2.77 M | |
| ADW-A | Andrew Peller Limited | 11.7765 | -0.3249 | -2.68 | 24.69 K | |
| SVM | Silvercorp Metals Inc | 3.0919 | -0.0843 | -2.65 | 392.3 K | |
| NEO | NEO Performance Materials Inc | 11.5687 | -0.3119 | -2.63 | 8.4 K | |
| GOOS | Canada Goose Holdings Inc | 42.43 | -1.14 | -2.62 | 476.7 K | |
| ACB | Aurora Cannabis Inc | 1302.00 | -34.80 | -2.6 | 65 K | |
| CUP-U | Caribbean Utilities Company Ltd | 8.6416 | -0.2233 | -2.52 | 600 | |
| CJT | Cargojet Inc | 53.6047 | -1.2931 | -2.36 | 20.4 K | |
| HLF | High Liner | 9.2288 | -0.202 | -2.14 | 28.2 K | |
| BTE | Baytex Energy Corp | 3.0186 | -0.0656 | -2.13 | 2.38 M | |
| VCM | Vecima Networks Inc | 8.0195 | -0.1724 | -2.1 | 3.4 K | |
| TVK | Terravest Capital Inc | 8.195 | -0.1698 | -2.03 | 7.7 K | |
| MATR | Mattr Corp | 23.0759 | -0.4736 | -2.01 | 71.81 K | |
| FVI | Fortuna Mines Inc | 5.91 | -0.12 | -1.99 | 223.5 K | |
| CJR-B | Corus Entertainment Inc | 5.4645 | -0.1091 | -1.96 | 492.4 K | |
| BCE-PT | Bce Inc Pref T | 12.026 | -0.2311 | -1.89 | 400 | |
| MDI | Major Drilling Grp | 6.77 | -0.13 | -1.88 | 141.05 K | |
| CMG | Computer Modelling Group Ltd | 7.0229 | -0.1347 | -1.88 | 69.8 K | |
| MRE | Martinrea International Inc | 12.8126 | -0.2414 | -1.85 | 240.06 K | |
| IPO | Inplay Oil Corp | 7.3703 | -0.134 | -1.79 | 7.2 K | |
| FTU-PB | US Financial 15 Split Corp Pref B | 3.8513 | -0.0674 | -1.72 | 300 | |
| LAS-A | Lassonde Industries Inc | 206.4872 | -3.5358 | -1.68 | 7.42 K | |
| BLDP | Ballard Power Systems Inc | 4.20 | -0.07 | -1.64 | 408.41 K | |
| CNQ | Canadian Natural Resources Ltd. | 12.8325 | -0.2105 | -1.61 | 6.47 M | |
| AGF-B | AGF Management Limited | 4.416 | -0.071 | -1.58 | 99.37 K | |
| IAG | IA Financial Corp Inc | 43.8724 | -0.7011 | -1.57 | 361.9 K | |
| AEM | Agnico Eagle Mines Ltd | 47.5562 | -0.7434 | -1.54 | 1.07 M | |
| OGC | Oceanagold Corp | 9.1841 | -0.143 | -1.53 | 247.7 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 8.3749 | -0.1293 | -1.52 | 1.9 K | |
| CRWN | Crown Capital Partners Inc | 8.0628 | -0.1206 | -1.47 | 5.2 K | |
| IMO | Imperial Oil | 27.5558 | -0.403 | -1.44 | 851.94 K | |
| EIF | Exchange Income Corp | 20.1568 | -0.2891 | -1.41 | 47.8 K | |
| PD | Precision Drilling Corp | 84.40 | -1.20 | -1.4 | 4.14 M | |
| ATRL | Atkinsrealis Group Inc | 49.8325 | -0.6796 | -1.35 | 346.65 K | |
| ALS | Altius Minerals Corp | 12.3086 | -0.1677 | -1.34 | 45.06 K | |
| PRM | Big Pharma Split Corp | 5.9128 | -0.0788 | -1.32 | 3.2 K | |
| ACQ | Autocanada Inc | 19.872 | -0.2511 | -1.25 | 18.52 K | |
| SES | Secure Energy Services Inc | 6.0345 | -0.0762 | -1.25 | 185.22 K | |
| OVV | Ovintiv Inc | 56.4069 | -0.6929 | -1.21 | 1.07 M | |
| TCS | Tecsys Inc J | 15.738 | -0.1932 | -1.21 | 4.2 K | |
| OBE | Obsidian Energy Ltd | 8.645 | -0.105 | -1.2 | 434.9 K | |
| BN-PM | Brookfield Corporation | 13.2623 | -0.1547 | -1.15 | 1.8 K | |
| DS | Dividend Select 15 Corp | 3.7576 | -0.0437 | -1.15 | 2.7 K | |
| GH | Gamehost Inc | 7.294 | -0.0835 | -1.13 | 6.6 K | |
| EQB | EQB Inc | 26.571 | -0.3004 | -1.12 | 28.6 K | |
| WFG | West Fraser Timber CO Ltd | 75.8261 | -0.8523 | -1.11 | 314.1 K | |
| ATS | Ats Corp | 16.40 | -0.18 | -1.09 | 255.5 K | |
| SHLE | Source Energy Services Ltd | 78.36 | -0.84 | -1.06 | 4.26 K | |
| PBH | Premium Brands Holdings Corp | 82.8283 | -0.88 | -1.05 | 56.29 K | |
| PAAS | Pan American Silver Corp | 17.9998 | -0.184 | -1.01 | 206.64 K | |
| WCP | Whitecap Resources Inc | 4.7716 | -0.048 | -1 | 2.73 M | |
| WTE | Westshore Terminals Investment Corp | 15.4366 | -0.1524 | -0.98 | 125.39 K | |
| BN-PN | Brookfield Corporation | 13.1706 | -0.1298 | -0.98 | 7.08 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 5.7767 | -0.054 | -0.93 | 29.73 K | |
| CEU | Ces Energy Solutions Corp | 4.6216 | -0.0425 | -0.91 | 554.2 K | |
| APS | Aptose Biosciences Inc | 50.25 | -0.45 | -0.89 | 20.14 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 12.9135 | -0.1146 | -0.88 | 4.3 K | |
| IFC-PF | Intact Financial Corp Pref | 15.5828 | -0.1375 | -0.87 | 3.9 K | |
| TCL-A | Transcontinental Inc | 14.9982 | -0.131 | -0.87 | 84.06 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 14.7366 | -0.1273 | -0.86 | 5.65 K | |
| EFX | Enerflex Ltd | 13.0831 | -0.1122 | -0.85 | 295.6 K | |
| MX | Methanex Corp | 60.6535 | -0.5186 | -0.85 | 362.34 K | |
| LGO | Largo Resources Ltd | 11.90 | -0.10 | -0.83 | 65.88 K | |
| SFC | Sagicor Financial Company Ltd | 7.146 | -0.0589 | -0.82 | 706.1 K | |
| RSI | Rogers Sugar Inc | 3.6209 | -0.0296 | -0.81 | 168 K | |
| CKI | Clarke Inc | 10.17 | -0.08 | -0.78 | 300 | |
| DII-B | Dorel Industries Inc | 11.1451 | -0.0869 | -0.77 | 39.69 K | |
| BN-PFC | Brookfield Corporation | 13.4666 | -0.1048 | -0.77 | 6.93 K | |
| TXG | Torex Gold Resources Inc | 12.8845 | -0.0996 | -0.77 | 320.64 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 14.0841 | -0.1081 | -0.76 | 35.96 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 15.2607 | -0.1171 | -0.76 | 1.1 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.7492 | -0.0588 | -0.75 | 300 | |
| WCN | Waste Connections Inc | 79.0354 | -0.5868 | -0.74 | 587.7 K | |
| WJX | Wajax Corp | 13.8415 | -0.1003 | -0.72 | 11.55 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.877 | -0.0351 | -0.71 | 163.99 K | |
| PWF-PG | Power Financial Corp Pref G | 15.3882 | -0.1095 | -0.71 | 5.29 K | |
| ATZ | Aritzia Inc | 12.78 | -0.09 | -0.7 | 80.8 K | |
| CCL-B | CCL Industries Inc | 49.3388 | -0.347 | -0.7 | 399.58 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.2989 | -0.0969 | -0.67 | 1.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 6.4241 | 237.08 B | -0.087 | -1.34 | 10.57 K |
| GAMI | GAMCO Investors Inc | 22.2068 | 538.4 M | -0.163 | -0.73 | 17.2 K |
| ACRG | American Clean Resources Group Inc. | 7.50 | 49.35 M | -0.50 | -6.25 | 12 |
| CBDL | CBD Life Sciences Inc | 2998.5007 | 1.19 M | -749.6252 | -20 | 6 |
| ABWN | Airborne Wireless Network | 57596.5078 | 486.27 K | -2399.8555 | -4 | 5 |
| DSGT | DSG Global Inc | 6.40 | 98.89 K | -1.60 | -20 | 50.27 M |
| WTRV | White River Energy Corp. | 4.7975 | 61.98 K | -0.475 | -9.01 | 164 |
| SGMD | Sugarmade Inc | 38.885 | 6.6 K | -3.095 | -7.37 | 4.29 K |
| CGIP | Celadon Group Inc | 4.30 | 5.66 K | -0.40 | -8.51 | 967.7 K |
| CLAZF | Claritas Pharmaceuticals Inc | 5.068 | 3.66 K | -0.22 | -4.16 | 96 |
| TRLFF | True Leaf Brands Inc | 6.8265 | 3.51 K | -0.4095 | -5.66 | 10.43 K |
| ZVOI | Zovio Inc | 7.09 | 3.42 K | -0.05 | -0.7 | 90.66 K |
| ROII | RiskOn International, Inc. | 300.00 | 3.27 K | -15.00 | -4.76 | 535 |
| AFIIQ | Armstrong Flooring Inc | 14.36 | 2.18 K | -0.14 | -0.97 | 111.6 K |
| EMWPF | Eros Media World Plc | 252.00 | 1.9 K | -2.00 | -0.79 | 13.7 K |
| SIMPQ | Simply Inc | 73.725 | 1.55 K | -0.775 | -1.04 | 144 |
| CYRNQ | CYRNQ | 42.00 | 799 | -0.674 | -1.58 | 80 |
| ABILF | Ability Inc | 3.72 | 797 | -0.104 | -2.72 | 100.95 K |
| IPIC | iPic Entertainment Inc | 11.66 | 714 | -1.303 | -10.05 | 20.84 K |
| YVRLF | Liquid Media Group Ltd. | 27.98 | 482 | -0.22 | -0.78 | 903 |
| AFOM | All For One Media Corp | 159.824 | 324 | -11.416 | -6.67 | 30 |
| CLABF | Core One Labs Inc | 61.7663 | -3.5136 | -5.38 | 585 | |
| FLSS | Forbes Energy Services Ltd | 10.51 | -0.49 | -4.45 | 775 | |
| MMEX | MMEX Resources Corporation | 6000.00 | -200.00 | -3.23 | 25 | |
| ESTRF | Estre Ambiental Inc | 9.50 | -0.20 | -2.06 | 11.49 K | |
| BLKCF | Global Gaming Technologies Corp | 5.233 | -0.0865 | -1.63 | 166.67 K | |
| EWLL | eWellness Healthcare Corporation | 6.25 | -0.095 | -1.5 | 980 | |
| PSBYP | PS Business Parks Inc. | 17.0388 | -0.1429 | -0.83 | 26 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| REVX | Rev Exploration Corp. | 7.00 | -1.00 | -12.5 | 410 | |
| KGS | Kingman Minerals Ltd | 12.00 | -1.50 | -11.11 | 400 | |
| MGMA | Magma Silver Corp. | 71.20 | -8.80 | -11 | 1.62 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 3.075 | -0.375 | -10.87 | 233 | |
| ENDR | Enduro Metals Corporation | 9.10 | -1.10 | -10.78 | 53.46 K | |
| KCC | Kincora Copper Limited | 6.45 | -0.75 | -10.42 | 5 K | |
| RTM | RT Minerals Corp | 4.50 | -0.50 | -10 | 3.06 K | |
| LUCA | Luca Mining Corp. | 5.60 | -0.56 | -9.09 | 14.69 K | |
| FCI | First Canadian Graphite Inc. | 8.40 | -0.80 | -8.7 | 5.25 K | |
| TIG | Triumph Gold Corp | 3.20 | -0.30 | -8.57 | 4.6 K | |
| LXM | Lux Metals Corp. | 3.30 | -0.30 | -8.33 | 5.19 K | |
| IFR | International Frontier Resources Corporation | 4.2857 | -0.3429 | -7.41 | 758 | |
| BQE | BQE Water Inc | 7.00 | -0.50 | -6.67 | 12 K | |
| SKEL | Skeleton Coast Uranium Corp. | 9.60 | -0.60 | -5.88 | 1.19 K | |
| PAT | Patriot One Technologies Inc | 5.6667 | -0.3333 | -5.56 | 5.91 K | |
| CDB | Cordoba Minerals Corp | 5.10 | -0.255 | -4.76 | 1.88 K | |
| SKYG | Sky Gold Corp | 3.15 | -0.15 | -4.55 | 2.39 K | |
| LTV | Leonovus Inc | 6.90 | -0.30 | -4.17 | 39.52 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 824 | |
| NCP | Nickel Creek Platinum Corp. | 30.00 | -1.00 | -3.23 | 561 | |
| BLDS | Badlands Resources Inc. | 4.10 | -0.10 | -2.38 | 2.85 K | |
| CKG | Chesapeake Gold Corp | 3.18 | -0.07 | -2.15 | 6.03 K | |
| BTR | Bonterra Resources Inc | 5.10 | -0.10 | -1.92 | 29.66 K | |
| TM | Trigon Metals Inc | 6.625 | -0.125 | -1.85 | 1.16 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.15 | -0.05 | -1.56 | 34.47 K | |
| XRTX | XORTX Therapeutics Inc | 179.6217 | -2.6415 | -1.45 | 34 | |
| NPR | North Peak Resources Ltd | 20.00 | -0.26 | -1.28 | 21.6 K | |
| GBU | Gabriel Resources Ltd | 4.00 | -0.05 | -1.23 | 100.62 K | |
| ELBM | Electra Battery Materials Corp | 19.62 | -0.18 | -0.91 | 21.07 K | |
| RX | BioSyent Inc | 8.2438 | -0.0749 | -0.9 | 1.1 K | |
| CAMB | Cambria Gold Mines Inc. | 69.00 | -0.50 | -0.72 | 3.5 K |