Losers for 20 December 2007 from 00:00:00 until 23:59:59
Losers for 20 December 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BMNR | Bitmine Immersion Technologies Inc | 3199.062 | 12.21 B | -1599.5288 | -33.33 | 0 |
| GSAT | Globalstar | 136.50 | 10.68 B | -0.90 | -0.66 | 22.36 K |
| UEC | Uranium Energy | 3.05 | 5.73 B | -0.09 | -2.87 | 80.9 K |
| SEB | Seaboard Corporation | 1365.349 | 4.2 B | -38.762 | -2.76 | 3.7 K |
| TGB | Taseko Mines Ltd | 4.34 | 3.1 B | -0.06 | -1.36 | 571.71 K |
| NOG | Northern Oil and Gas | 56.2589 | 2.78 B | -0.4047 | -0.71 | 2.36 K |
| NAK | Northern Dynasty Minerals | 13.1492 | 941.32 M | -0.1008 | -0.76 | 530.3 K |
| REPX | Riley Exploration Permian Inc | 48.7295 | 811.86 M | -0.9467 | -1.91 | 2.4 K |
| GTE | Gran Tierra Energy Inc | 21.00 | 347.08 M | -0.30 | -1.41 | 23.07 K |
| LODE | Comstock Mining Inc | 640.00 | 260.38 M | -10.00 | -1.54 | 1.31 K |
| ACU | Acme United Corp | 9.7663 | 234.09 M | -0.0755 | -0.77 | 1.6 K |
| CMT | Core Molding Technologies Inc | 6.9731 | 230.96 M | -0.0495 | -0.7 | 3 K |
| NEN | New England Realty Associates | 13.0887 | 193.5 M | -0.0928 | -0.7 | 3.3 K |
| PLX | Protalix Biotherapeutics | 32.00 | 189.34 M | -2.20 | -6.43 | 8.67 K |
| ESP | Espey Mfg. & Electronics | 6.9415 | 186.98 M | -0.4675 | -6.31 | 2.7 K |
| STXS | Stereotaxis Inc | 121.059 | 137.49 M | -2.5338 | -2.05 | 21.99 K |
| CVU | CPI Aerostructures | 8.55 | 75.13 M | -0.10 | -1.16 | 10.5 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9985 | 74.91 M | -0.0638 | -1.26 | 11.4 K |
| DIT | Amcon Distributing Company | 23.5902 | 66.11 M | -0.6186 | -2.56 | 2.5 K |
| DXR | Daxor Corp | 10.2111 | 58.98 M | -0.0754 | -0.73 | 1.4 K |
| OPTT | Ocean Power Tech Inc | 2412.00 | 53.22 M | -64.00 | -2.58 | 43.52 K |
| AGIG | AGIG | 360.69 | 40.38 M | -3.6069 | -0.99 | 218 |
| NNVC | Nanoviricides Inc | 29.40 | 34.17 M | -2.10 | -6.67 | 2.03 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.6579 | 20.54 M | -0.1336 | -2.31 | 15.3 K |
| MXC | Mexco Energy Corp | 3.8764 | 20.2 M | -0.0969 | -2.44 | 800 |
| ACCS | Access Newswire Inc | 8.949 | 19.08 M | -9.3964 | -51.22 | 1.5 K |
| UUU | Universal Security Instruments | 5.9363 | 18.9 M | -0.0757 | -1.26 | 28.9 K |
| BRN | Barnwell Industries | 8.9249 | 13.97 M | -1.0021 | -10.09 | 45.1 K |
| AWX | Avalon Holdings Corp | 5.92 | 10.68 M | -0.06 | -1 | 10 K |
| TOVX | Theriva Biologics Inc | 43820.9063 | 10.25 M | -1224.5391 | -2.72 | 1 |
| BGI | Birks Group Inc | 5.85 | 7.39 M | -0.10 | -1.68 | 4.1 K |
| OGEN | Oragenics Inc | 140400.00 | 2.39 M | -3600.00 | -2.5 | 0 |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 28.9821 | 674.23 B | -0.4443 | -1.51 | 2.46 M |
| AZN | Astrazeneca Plc ADR | 19.6599 | 255.82 B | -0.1565 | -0.79 | 1.16 M |
| CSX | CSX Corp | 3.4164 | 93.88 B | -0.0677 | -1.94 | 44.86 M |
| MAR | Marriot International | 26.4661 | 93.86 B | -0.1918 | -0.72 | 3.54 M |
| HON | Honeywell International Inc. Common Stock | 36.0472 | 70.28 B | -0.2376 | -0.65 | 4.62 M |
| EXC | Exelon Corp | 28.8787 | 46.67 B | -0.3749 | -1.28 | 6.71 M |
| IDXX | Idexx Laboratories | 29.01 | 44.29 B | -0.305 | -1.04 | 540.56 K |
| PAYX | Paychex Inc | 19.8087 | 43.57 B | -0.7866 | -3.82 | 5.24 M |
| MSTR | Strategy | 9.285 | 41.06 B | -0.135 | -1.43 | 3.3 M |
| EXPE | Expedia Group Inc | 42.3231 | 39.16 B | -0.6598 | -1.54 | 2.45 M |
| UAL | United Airlines Holdings Inc | 33.235 | 37.58 B | -0.8977 | -2.63 | 2.02 M |
| WTW | Weight Watchers International, Inc | 65.9732 | 31.15 B | -0.4799 | -0.72 | 373.01 K |
| TSEM | Tower Semiconductor | 22.50 | 25.6 B | -0.30 | -1.32 | 6.75 K |
| TROW | T Rowe Price Group | 32.7423 | 23.94 B | -0.5323 | -1.6 | 2.04 M |
| FSLR | First Solar Inc | 245.60 | 23.9 B | -2.38 | -0.96 | 2.88 M |
| ULTA | Ulta Beauty Inc | 16.5647 | 22.69 B | -0.9889 | -5.63 | 252.7 K |
| VTRS | Viatris Inc | 11.055 | 18.66 B | -0.0811 | -0.73 | 6.36 M |
| EWBC | East West Bancorp | 17.0809 | 17.87 B | -0.6181 | -3.49 | 2.2 M |
| PAA | Plains All American Pipeline LP | 6.6586 | 16.93 B | -0.0583 | -0.87 | 519 K |
| HST | Host Marriott Financial Trust | 9.2624 | 16.08 B | -0.0951 | -1.02 | 3.33 M |
| PNFP | Pinnacle Finl Ptnrs | 22.3043 | 15.36 B | -1.5832 | -6.63 | 202.47 K |
| UHAL | A M E R C O | 6.1701 | 14.13 B | -0.0567 | -0.91 | 615 K |
| TXRH | Texas Roadhouse Inc | 9.082 | 13.32 B | -0.3326 | -3.53 | 1.56 M |
| AEIS | Advanced Energy | 12.3148 | 11.79 B | -0.2451 | -1.95 | 643.3 K |
| WYNN | Wynn Resorts Ltd | 69.738 | 10.31 B | -0.9526 | -1.35 | 2.31 M |
| ZION | Zions Bancorp | 33.0234 | 9.97 B | -0.4927 | -1.47 | 2.07 M |
| SIMO | Silicon Motion Techn ADR | 12.593 | 8.23 B | -0.1061 | -0.84 | 625.12 K |
| RIOT | Riot Blockchain Inc | 1662.9818 | 7.27 B | -136.9766 | -7.61 | 1.24 K |
| ORKA | Oruka Therapeutics Inc | 191261.6719 | 7.26 B | -4879.125 | -2.49 | 3 |
| CPB | Campbell Soup Company | 19.9348 | 6.96 B | -0.1656 | -0.82 | 1.47 M |
| VSEC | V S E Cp | 21.6596 | 6.47 B | -0.1949 | -0.89 | 48.15 K |
| DOX | Amdocs Ltd Ord | 26.237 | 6.29 B | -0.3357 | -1.26 | 996.4 K |
| CZR | Caesars Entertainment Inc | 6.99 | 6.03 B | -0.08 | -1.13 | 132.41 K |
| CIGI | Colliers Intl Grp IN | 16.7917 | 5.61 B | -0.135 | -0.8 | 23.91 K |
| NOVT | Novanta Inc | 27.72 | 5.52 B | -0.27 | -0.96 | 33.03 K |
| PSMT | Pricesmart Inc | 24.3126 | 5.42 B | -0.5907 | -2.37 | 72.36 K |
| OZK | Bank Ozk | 4.388 | 5.4 B | -0.0478 | -1.08 | 442.53 K |
| CAKE | Cheesecake Fact | 18.5298 | 5.27 B | -0.3383 | -1.79 | 2.36 M |
| SLM | SLM Corp | 5.8714 | 5 B | -0.6749 | -10.31 | 163.57 M |
| SLMBP | SLM Cp Srs B Pfd | 19.3035 | 4.86 B | -0.5979 | -3 | 3.3 K |
| ICUI | I C U Medical Inc | 37.12 | 4.68 B | -0.30 | -0.8 | 102.76 K |
| CVCO | Cavco Inds Inc | 33.28 | 4.6 B | -0.66 | -1.94 | 35.1 K |
| CECO | CECO Environmental Corp. | 9.0731 | 4.41 B | -0.0869 | -0.95 | 76.5 K |
| MEOH | Methanex Cp | 17.1392 | 4.38 B | -0.4276 | -2.43 | 419.8 K |
| CLMT | Calumet Specialty Pr | 14.5249 | 4.32 B | -0.2029 | -1.38 | 54.09 K |
| WSFS | WSFS Financial Corp | 14.3346 | 4.08 B | -0.2039 | -1.4 | 112.8 K |
| DORM | Dorman Products Inc | 6.5777 | 3.98 B | -0.1531 | -2.27 | 18.84 K |
| SYNA | Synaptics Inc | 29.18 | 3.95 B | -0.7467 | -2.5 | 2.41 M |
| WSBC | Wesbanco Inc | 10.6988 | 3.95 B | -0.1107 | -1.02 | 106.4 K |
| RNST | Renasant Corp | 12.2835 | 3.84 B | -0.1161 | -0.94 | 106.15 K |
| LBTYK | Liberty Global Ord C | 8.2804 | 3.56 B | -0.0558 | -0.67 | 3.19 M |
| AEHR | Aehr Test Systems | 6.00 | 3.52 B | -0.10 | -1.64 | 4.72 K |
| TOWN | Towne Bank | 9.3579 | 3.44 B | -0.1228 | -1.3 | 8.75 K |
| USLM | U S Lime & Mineral | 5.2507 | 3.43 B | -0.1179 | -2.2 | 5.5 K |
| SBLK | Star Bulk Carriers | 320.5427 | 3.37 B | -9.7666 | -2.96 | 3.6 K |
| ARLP | Alliance Resource Pt | 3.7443 | 3.35 B | -0.0717 | -1.88 | 204.98 K |
| HOVNP | Hovnanian Entr Dep A | 4.0471 | 3.14 B | -0.2206 | -5.17 | 241.55 K |
| DRH | Diamondrock Hospitality Company Common Stock | 8.5485 | 2.61 B | -0.0656 | -0.76 | 1.09 M |
| HWKN | Hawkins Inc | 5.1054 | 2.59 B | -0.0887 | -1.71 | 3.06 K |
| HLIO | Helios Technologies Inc | 13.4103 | 2.51 B | -0.114 | -0.84 | 204.6 K |
| BUSE | First Busey Corp | 30.5379 | 2.5 B | -0.7014 | -2.25 | 62.52 K |
| MCRI | Monarch Casino | 22.1285 | 2.24 B | -0.4381 | -1.94 | 137.55 K |
| VCEL | Vericel Corproation | 99.28 | 2.23 B | -3.744 | -3.63 | 6.27 K |
| ECPG | Encore Capital Group | 9.05 | 2.15 B | -0.20 | -2.16 | 219.39 K |
| STGW | Stagwell Inc | 4.5458 | 2.13 B | -0.0254 | -0.56 | 229.4 K |
| MLCO | Melco Resorts & Entertainment ADR | 9.734 | 2.13 B | -0.0717 | -0.73 | 1.15 M |
| JBLU | Jetblue Airways Cp | 6.33 | 1.85 B | -0.34 | -5.1 | 7.96 M |
| STRA | Strayer Education | 120.1028 | 1.84 B | -1.7743 | -1.46 | 160.3 K |
| IMOS | Chipmos Tech ADR | 6.6509 | 1.81 B | -0.0777 | -1.15 | 456.9 K |
| TCBK | Trico Bancshares | 13.2582 | 1.78 B | -0.1784 | -1.33 | 62.47 K |
| FORTY | Formula Sys [1985] ADR | 5.6429 | 1.78 B | -0.1387 | -2.4 | 500 |
| STBA | S&T Bancorp Inc | 15.6933 | 1.77 B | -0.1092 | -0.69 | 131.56 K |
| EZPW | Ezcorp Inc | 11.22 | 1.77 B | -0.54 | -4.59 | 629.83 K |
| DCOM | Dime Community Bancshares Inc | 9.4585 | 1.76 B | -0.0587 | -0.62 | 100 |
| CASH | Meta Financial Group | 10.2566 | 1.74 B | -0.1282 | -1.23 | 1.8 K |
| WEN | Wendys Company | 4.9702 | 1.7 B | -0.0772 | -1.53 | 76.91 K |
| IMKTA | Ingles Markets Inc | 16.1096 | 1.62 B | -0.1208 | -0.74 | 68.64 K |
| ICFI | Icf International | 23.849 | 1.61 B | -0.2943 | -1.22 | 53.11 K |
| CNOB | Connectone Bancorp | 7.6854 | 1.61 B | -0.1291 | -1.65 | 17.2 K |
| DSGR | Distribution Solutions Group Inc | 14.6011 | 1.61 B | -0.0936 | -0.64 | 18.4 K |
| SBET | Sharplink Gaming Ltd | 1411.20 | 1.54 B | -28.80 | -2 | 14 |
| ROCK | Gibraltar Ind Inc | 14.2991 | 1.42 B | -0.3142 | -2.15 | 207.47 K |
| MNKD | Mannkind Corp | 40.90 | 1.4 B | -1.75 | -4.1 | 87.22 K |
| DMLP | Dorchester Minls | 3.8195 | 1.38 B | -0.0831 | -2.13 | 71.12 K |
| TRS | Trimas Corp | 7.9704 | 1.38 B | -0.1473 | -1.81 | 106.17 K |
| BJRI | Bj's Restaurants Inc | 17.5921 | 1.38 B | -0.1946 | -1.09 | 221.36 K |
| SENEA | Seneca Foods Cp A | 23.80 | 1.3 B | -0.53 | -2.18 | 900 |
| SENEB | Seneca Foods Cp B | 24.50 | 1.3 B | -0.40 | -1.61 | 200 |
| WLFC | Willis Lease Fin C | 11.2327 | 1.16 B | -0.472 | -4.03 | 5.1 K |
| CSIQ | Canadian Solar Inc | 25.73 | 1.07 B | -0.27 | -1.04 | 2.21 M |
| SIFY | Sify Techs Ltd ADR | 29.0627 | 1.05 B | -0.389 | -1.32 | 35.52 K |
| SVC | Service Properties Trust | 9.7662 | 1.04 B | -0.0651 | -0.66 | 700.31 K |
| CCNE | Cnb Financial Corp | 7.1857 | 1 B | -0.0522 | -0.72 | 2.01 K |
| ASTE | Astec Inds Inc | 28.7376 | 959.02 M | -0.3192 | -1.1 | 269.39 K |
| CAC | Camden Natl Cp | 10.0962 | 957.22 M | -0.4576 | -4.34 | 9.75 K |
| THFF | First Finl Corp [In] | 17.2325 | 937.32 M | -0.1494 | -0.86 | 35.47 K |
| FMNB | Farmers Natl Banc Cp | 4.1917 | 927.22 M | -0.0262 | -0.62 | 4.92 K |
| HAFC | Hanmi Financial Cp | 44.1655 | 923.57 M | -0.3486 | -0.78 | 58.97 K |
| ACHV | Achieve Life Sciences Inc | 18334.8008 | 875.68 M | -475.1992 | -2.53 | 6 |
| CCBG | Capital City Bank Gr | 19.986 | 872.61 M | -0.8776 | -4.21 | 76.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 88.82 | 1.07 T | -0.74 | -0.83 | 1.19 M |
| JPM | JP Morgan Chase & Company | 27.2459 | 949.66 B | -0.4087 | -1.48 | 27.15 M |
| MA | Mastercard Inc | 18.8608 | 502.58 B | -0.5099 | -2.63 | 41.09 M |
| KO | Coca-Cola Company | 17.7565 | 388.74 B | -0.1625 | -0.91 | 15.07 M |
| MRK | Merck & Company | 29.3808 | 375.5 B | -0.4015 | -1.35 | 12.24 M |
| GS | Goldman Sachs Group | 149.024 | 297.48 B | -1.0956 | -0.73 | 10.11 M |
| RY | Royal Bank of Canada | 24.1854 | 288.52 B | -0.2658 | -1.09 | 458.3 K |
| BML-PH | Bank of America Corporation | 6.2629 | 263.71 B | -0.0566 | -0.9 | 229.2 K |
| WFC | Wells Fargo & Company | 18.5771 | 259.88 B | -0.1529 | -0.82 | 17.64 M |
| BML-PG | Bank of America Corporation | 7.5173 | 259.64 B | -0.0439 | -0.58 | 90.9 K |
| BHP | BHP Billiton Ltd ADR | 23.836 | 234.45 B | -0.167 | -0.7 | 3.88 M |
| BML-PJ | Bank of America Corporation | 6.2269 | 233.5 B | -0.1415 | -2.22 | 18.5 K |
| BAC-PE | Bank of America Corporation | 7.1661 | 230.37 B | -0.066 | -0.91 | 41 K |
| AXP | American Express Company | 38.3545 | 229.54 B | -0.6614 | -1.7 | 11.07 M |
| C | Citigroup Inc | 207.575 | 222.91 B | -2.2223 | -1.06 | 9.25 M |
| TD | Toronto Dominion Bank | 15.8183 | 195.52 B | -0.2366 | -1.47 | 2.64 M |
| SCHW | The Charles Schwab Corp | 18.9485 | 191.75 B | -0.166 | -0.87 | 6.65 M |
| BLK | Blackrock Inc | 129.9396 | 188.3 B | -0.7853 | -0.6 | 121.9 K |
| UNP | Union Pacific Corp | 20.9618 | 179.29 B | -0.2227 | -1.05 | 12.95 M |
| NEE | Nextera Energy | 10.9339 | 179.17 B | -0.068 | -0.62 | 8.96 M |
| RIO | Rio Tinto Plc ADR | 30.8898 | 163.41 B | -0.3695 | -1.18 | 1.35 M |
| SONY | Sony Group Corp ADR | 8.706 | 137.51 B | -0.0664 | -0.76 | 3.06 M |
| PGR | Progressive Corp | 10.267 | 126.31 B | -0.0571 | -0.55 | 2.31 M |
| SPGI | S&P Global Inc | 31.812 | 125.78 B | -0.3961 | -1.23 | 3.6 M |
| BMO | Bank of Montreal | 24.0704 | 123.08 B | -0.2083 | -0.86 | 235.8 K |
| CVS | CVS Corp | 25.6248 | 119.78 B | -0.4288 | -1.65 | 20.58 M |
| BNS | Bank of Nova Scotia | 20.9085 | 106.9 B | -0.1252 | -0.6 | 153.1 K |
| GSK | Glaxosmithkline Plc ADR | 20.2539 | 105.91 B | -0.1198 | -0.59 | 2.04 M |
| TT | Trane Technologies Plc | 20.578 | 100.22 B | -0.161 | -0.78 | 7.7 M |
| EQNR | Equinor ASA ADR | 11.9279 | 99.81 B | -0.1036 | -0.86 | 1.67 M |
| PNC | PNC Bank | 38.201 | 98.34 B | -0.2309 | -0.6 | 3.04 M |
| BN | Brookfield Corporation | 5.2621 | 94.15 B | -0.1188 | -2.21 | 3.55 M |
| MMM | 3M Company | 40.9564 | 93.17 B | -0.2133 | -0.52 | 4.06 M |
| JCI | Johnson Controls Intl | 8.2726 | 87.8 B | -0.0915 | -1.09 | 2.82 M |
| LYG | Lloyds Banking Group Plc ADR | 11.5112 | 86.18 B | -0.091 | -0.78 | 399.05 K |
| MCO | Moody's Corp | 29.9305 | 86.08 B | -0.5779 | -1.89 | 6.44 M |
| SPG | Simon Property Group | 37.7157 | 84.72 B | -0.3622 | -0.95 | 2.4 M |
| EPD | Enterprise Products Partners LP | 4.4697 | 82.32 B | -0.0673 | -1.48 | 1.09 M |
| FDX | Fedex Corp | 76.1646 | 78.78 B | -0.8135 | -1.06 | 2.78 M |
| CNI | Canadian National Railway | 16.7094 | 77.21 B | -0.1896 | -1.12 | 1.58 M |
| TRV | The Travelers Companies Inc | 33.9051 | 75.55 B | -0.4744 | -1.38 | 3.12 M |
| TGT | Target Corporation | 31.0296 | 71.07 B | -0.8405 | -2.64 | 18.6 M |
| URI | United Rentals | 20.9196 | 69.53 B | -0.6296 | -2.92 | 2.36 M |
| GS-PD | The Goldman Sachs Group Inc | 7.8644 | 67.53 B | -0.0609 | -0.77 | 6 K |
| APD | Air Products and Chemicals | 71.4806 | 67.52 B | -0.8234 | -1.14 | 2.93 M |
| AJG | Arthur J. Gallagher & Company | 14.8115 | 65.99 B | -0.1479 | -0.99 | 528.5 K |
| ALL | Allstate Corp | 32.1414 | 65.68 B | -0.1992 | -0.62 | 3.35 M |
| CRH | CRH Plc ADR | 18.1716 | 63.03 B | -0.5877 | -3.13 | 101.3 K |
| TFC | Truist Financial Corp | 15.2962 | 62.27 B | -0.4153 | -2.64 | 5.27 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.1752 | 59.53 B | -0.4023 | -1.32 | 6.3 K |
| TEL | TE Connectivity Ltd | 25.6133 | 58.94 B | -0.154 | -0.6 | 1.99 M |
| CIEN | Ciena Corp | 34.46 | 56.55 B | -0.70 | -1.99 | 3.89 M |
| DAL | Delta Air Lines Inc | 12.3924 | 55.99 B | -0.3102 | -2.44 | 3.7 M |
| FNV | Franco Nev Corp | 11.4544 | 48.42 B | -0.1617 | -1.39 | 17.7 K |
| CBRE | CBRE Group Inc | 21.58 | 44.9 B | -0.72 | -3.23 | 4.18 M |
| WDS | Woodside Energy Group Ltd | 19.6427 | 44.22 B | -0.1986 | -1 | 29.45 K |
| PRU | Prudential Financial Inc | 46.9438 | 42.17 B | -0.47 | -0.99 | 2.75 M |
| HMC | Honda Motor Company ADR | 17.0281 | 41.4 B | -0.1046 | -0.61 | 344.2 K |
| KB | KB Financial Group Inc ADR | 40.1252 | 40.74 B | -0.4944 | -1.22 | 411.27 K |
| YUM | Yum! Brands | 22.6921 | 39.82 B | -0.3586 | -1.56 | 4.77 M |
| SYY | Sysco Corp | 18.2512 | 39.46 B | -0.1621 | -0.88 | 2.38 M |
| GFI | Gold Fields Ltd ADR | 7.9123 | 38.53 B | -0.3836 | -4.62 | 14.91 M |
| TKO | Tko Group Holdings Inc Cl A | 7.5791 | 38.17 B | -0.0623 | -0.82 | 247.4 K |
| CLS | Celestica Inc | 5.73 | 38 B | -0.04 | -0.69 | 824.88 K |
| HIG | Hartford Financial Services Group | 58.4175 | 37.7 B | -0.3271 | -0.56 | 1.71 M |
| CCL | Carnival Corp | 30.9847 | 36.56 B | -0.169 | -0.54 | 5.4 M |
| VMC | Vulcan Materials Company | 64.76 | 35.8 B | -0.4426 | -0.68 | 2.13 M |
| MTB | M&T Bank Corp | 45.4309 | 35.44 B | -0.2979 | -0.65 | 878.95 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 26.4891 | 34.64 B | -0.3228 | -1.2 | 154.6 K |
| RJF | Raymond James Financial | 16.7227 | 34.18 B | -0.0906 | -0.54 | 1.32 M |
| LVS | Las Vegas Sands | 67.9225 | 30.17 B | -2.6607 | -3.77 | 2.25 M |
| ATI | Allegheny Technologies Inc | 69.7164 | 29.41 B | -2.0357 | -2.84 | 2.46 M |
| BAP | Credicorp Ltd | 45.6038 | 29.31 B | -0.7264 | -1.57 | 421 K |
| DTE | Dte Energy Company | 19.1816 | 28.96 B | -0.1391 | -0.72 | 1.6 M |
| CNP | Centerpoint Energy Inc | 8.5083 | 26.61 B | -0.373 | -4.2 | 7.28 M |
| AVB | Avalonbay Communities | 47.7276 | 26.28 B | -0.4891 | -1.01 | 866.8 K |
| PPL | PPL Corp | 21.4962 | 25.91 B | -0.3145 | -1.44 | 1.97 M |
| DRI | Darden Restaurants | 13.9161 | 25.19 B | -0.5619 | -3.88 | 7.9 M |
| OMC | Omnicom Group Inc | 27.8282 | 24.92 B | -0.2766 | -0.98 | 2.97 M |
| EQR | Equity Residential | 15.6903 | 24.75 B | -0.1556 | -0.98 | 2.72 M |
| GPN | Global Payments Inc | 19.9278 | 24.28 B | -0.3789 | -1.87 | 1.27 M |
| IHG | Intercontinental Hotels Group ADR | 10.9814 | 23.83 B | -0.0759 | -0.69 | 90.97 K |
| KEY | Keycorp | 12.1418 | 23.69 B | -0.2217 | -1.79 | 5.49 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.6613 | 23.46 B | -0.1326 | -2.77 | 306.48 K |
| EFX | Equifax Inc | 30.1641 | 22.57 B | -0.4545 | -1.48 | 995.4 K |
| RL | Ralph Lauren Corp | 47.5515 | 22.52 B | -0.7035 | -1.46 | 1.74 M |
| GIS | General Mills | 15.6695 | 21.38 B | -0.0842 | -0.53 | 4.47 M |
| MKCV | McCormick & Company, Incorporated | 13.5253 | 20.44 B | -0.128 | -0.94 | 1.6 K |
| LUV | Southwest Airlines Company | 10.9785 | 20.26 B | -0.1026 | -0.93 | 4.38 M |
| ESS | Essex Property Trust | 52.0944 | 19.81 B | -0.4029 | -0.77 | 152.6 K |
| LDOS | Leidos Holdings Inc | 27.97 | 18.4 B | -0.1678 | -0.6 | 237.4 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.2509 | 18.25 B | -0.1162 | -1.58 | 97.6 K |
| PKX | Posco ADR | 81.102 | 17.57 B | -2.1458 | -2.58 | 515.6 K |
| BEN | Franklin Resources | 18.8196 | 17.26 B | -0.2686 | -1.41 | 5.82 M |
| NVR | NVR Inc | 504.00 | 17.19 B | -11.75 | -2.28 | 87.96 K |
| WCC | Wesco International | 37.1137 | 16.76 B | -0.6695 | -1.77 | 843.5 K |
| MAA | Mid-America Apartment Communities | 20.4503 | 15.64 B | -0.4035 | -1.93 | 257.7 K |
| GIB | CGI Group | 11.2696 | 15.52 B | -0.1093 | -0.96 | 211.2 K |
| SUI | Sun Communities | 7.9361 | 15.42 B | -0.058 | -0.73 | 153.4 K |
| MKC-V | McCormick & Company Incorporated | 13.7942 | 15.07 B | -0.1305 | -0.94 | 1.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GFP | Greenfirst Forest Products Inc | 9.8246 | -0.9356 | -8.69 | 28.24 K | |
| SKE | Skeena Resources Ltd | 44.00 | -4.00 | -8.33 | 225 | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.6956 | -0.2596 | -6.56 | 212.61 K | |
| ORIO | ORIO | 249.7959 | -14.6939 | -5.56 | 423 | |
| FTU | US Financial 15 Split Corp | 9.3648 | -0.5315 | -5.37 | 9.52 K | |
| ATX | ATEX Resources Inc. | 54.00 | -3.00 | -5.26 | 251 | |
| OCG | Outcrop Silver & Gold Corp | 9.50 | -0.50 | -5 | 7.83 K | |
| OGC | Oceanagold Corp | 5.4865 | -0.2744 | -4.76 | 5.97 K | |
| ELVA | Electrovaya Inc | 3.20 | -0.15 | -4.48 | 4.08 K | |
| SFD | Nxt Energy Solutions Inc | 4.70 | -0.20 | -4.08 | 6.5 K | |
| GDC | Genesis Land J | 3.8599 | -0.141 | -3.52 | 16.1 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.8207 | -0.239 | -3.39 | 710.28 K | |
| GDL | Goodfellow Inc | 4.2095 | -0.1329 | -3.06 | 6.3 K | |
| AAV | Advantage Oil & Gas Ltd | 7.4806 | -0.2317 | -3 | 340.6 K | |
| MRD | Melcor Dev | 8.5182 | -0.2583 | -2.94 | 28.34 K | |
| BN | Brookfield Corporation | 5.7341 | -0.1641 | -2.78 | 3.1 M | |
| NA | National Bank of Canada | 11.5823 | -0.3301 | -2.77 | 1.2 M | |
| LNR | Linamar Corp | 16.138 | -0.4525 | -2.73 | 70.69 K | |
| DCM | Data Communications Mgmt Corp | 282.8162 | -7.8309 | -2.69 | 125 | |
| MEQ | Mainstreet Eq J | 15.6429 | -0.3991 | -2.49 | 4.1 K | |
| LB | Laurentian Bank | 13.7915 | -0.3458 | -2.45 | 126.65 K | |
| MX | Methanex Corp | 17.1257 | -0.4282 | -2.44 | 394.24 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.7111 | -0.1663 | -2.42 | 177.37 K | |
| CIU-PA | CU Inc Pref A | 7.4653 | -0.183 | -2.39 | 13.57 K | |
| CCL-B | CCL Industries Inc | 5.9142 | -0.1441 | -2.38 | 209.52 K | |
| PBH | Premium Brands Holdings Corp | 5.5572 | -0.1208 | -2.13 | 40.31 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.3367 | -0.1761 | -2.07 | 24.09 K | |
| III | Imperial Metals Corp | 4.90 | -0.10 | -2 | 27.73 K | |
| BBD-PC | Bombardier Inc Pref C | 4.244 | -0.0851 | -1.97 | 5.8 K | |
| PD | Precision Drilling Corp | 304.00 | -6.00 | -1.94 | 1.09 M | |
| QBR-B | Quebecor Inc | 6.6563 | -0.1298 | -1.91 | 284 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.2066 | -0.1986 | -1.91 | 68.45 K | |
| ERD | Erdene Resource Development Corp | 6.18 | -0.12 | -1.9 | 633 | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.2268 | -0.1589 | -1.89 | 11.51 K | |
| CFP | Canfor Corp | 8.52 | -0.16 | -1.84 | 793.2 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.3598 | -0.0589 | -1.72 | 300 | |
| BN-PM | Brookfield Corporation | 6.0393 | -0.1058 | -1.72 | 79.08 K | |
| TD | Toronto-Dominion Bank | 16.5615 | -0.2886 | -1.71 | 3.99 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.4702 | -0.1121 | -1.7 | 226.3 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.7477 | -0.0987 | -1.69 | 97.75 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.8982 | -0.1855 | -1.67 | 4.92 K | |
| RFA | RFA Financial Inc. | 26.0768 | -0.4435 | -1.67 | 74.63 K | |
| IMP | Intermap Tech Corp | 101.70 | -1.70 | -1.64 | 8.42 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.7377 | -0.1286 | -1.63 | 101.98 K | |
| CGX | Cineplex Inc | 8.6617 | -0.1374 | -1.56 | 135.54 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.1926 | -0.1299 | -1.56 | 1.23 M | |
| MTY | Mty Food Group Inc | 10.2057 | -0.1601 | -1.54 | 2.8 K | |
| EMA | Emera Incorporated | 8.8574 | -0.1385 | -1.54 | 124.55 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6908 | -0.0577 | -1.54 | 4.1 K | |
| EMP-A | Empire Company Limited | 9.4375 | -0.1466 | -1.53 | 227.1 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.1288 | -0.0475 | -1.5 | 39.66 K | |
| POW | Power Corp of Canada Sv | 15.9418 | -0.2397 | -1.48 | 321.01 K | |
| CNR | Canadian National Railway Co. | 16.6829 | -0.2505 | -1.48 | 3.72 M | |
| RY | Royal Bank of Canada | 24.2338 | -0.3634 | -1.48 | 2.03 M | |
| S | Sherritt Intl Rv | 10.6058 | -0.1567 | -1.46 | 680.02 K | |
| GIL | Gildan Activewear Inc | 15.7372 | -0.2323 | -1.45 | 574 K | |
| AGF-B | AGF Management Limited | 8.8632 | -0.1229 | -1.37 | 113.98 K | |
| BCE-PZ | Bce Inc Pref Z | 8.583 | -0.118 | -1.36 | 11.69 K | |
| BMO | Bank of Montreal | 23.2766 | -0.2986 | -1.27 | 1.5 M | |
| FSZ | Fiera Capital Corp | 3.1292 | -0.0401 | -1.27 | 6.9 K | |
| GIB-A | CGI Inc | 11.2572 | -0.1387 | -1.22 | 636.12 K | |
| BLDP | Ballard Power Systems Inc | 4.95 | -0.06 | -1.2 | 143.46 K | |
| ESM | Euro Sun Mining Inc | 7.5381 | -0.0908 | -1.19 | 7.89 K | |
| AG | First Majestic Silver Corp | 4.1443 | -0.0493 | -1.18 | 64.2 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3445 | -0.0485 | -1.1 | 4.78 K | |
| SAP | Saputo Inc | 9.7529 | -0.1088 | -1.1 | 1.12 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.608 | -0.0736 | -1.1 | 19 K | |
| PPL | Pembina Pipeline Corp | 4.7003 | -0.0509 | -1.07 | 216.75 K | |
| CIGI | Colliers International Group Inc | 17.0859 | -0.1827 | -1.06 | 53.8 K | |
| ACO-X | ATCO Ltd | 15.9586 | -0.1689 | -1.05 | 47.27 K | |
| CLS | Celestica Inc Sv | 5.69 | -0.06 | -1.04 | 1.35 M | |
| BCE-PT | Bce Inc Pref T | 8.929 | -0.0913 | -1.01 | 2 K | |
| BCE-PA | BCE Inc Pref AA | 8.6872 | -0.0888 | -1.01 | 900 | |
| CU | Canadian Utilities Ltd Cl A NV | 11.0345 | -0.1106 | -0.99 | 117.48 K | |
| GBT | Bmtc Group Inc | 6.9547 | -0.0695 | -0.99 | 23.57 K | |
| TOT | Total Energy Services Inc | 3.3479 | -0.0331 | -0.98 | 69.01 K | |
| NDM | Northern Dynasty Minerals Ltd | 13.17 | -0.13 | -0.98 | 166.5 K | |
| CKI | Clarke Inc | 4.1282 | -0.0385 | -0.92 | 11.4 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.7093 | -0.0718 | -0.92 | 43 K | |
| URE | Ur-Energy Inc | 3.24 | -0.03 | -0.92 | 246.71 K | |
| PAAS | Pan American Silver Corp | 22.8534 | -0.2096 | -0.91 | 128.68 K | |
| BN-PN | Brookfield Corporation | 6.0079 | -0.0545 | -0.9 | 59.86 K | |
| CM | Canadian Imperial Bank of Commerce | 13.9926 | -0.125 | -0.89 | 9.69 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.0214 | -0.0607 | -0.86 | 26.56 K | |
| BLX | Boralex Inc | 9.8919 | -0.0844 | -0.85 | 49.2 K | |
| BNS | Bank of Nova Scotia | 20.9184 | -0.1754 | -0.83 | 1.82 M | |
| WTE | Westshore Terminals Investment Corp | 4.8166 | -0.0403 | -0.83 | 167.96 K | |
| TRX | Trx Gold Corporation | 6.01 | -0.05 | -0.83 | 82.28 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.1448 | -0.0676 | -0.82 | 8.32 K | |
| FFH | Fairfax Financial Holdings Ltd | 200.9998 | -1.6496 | -0.81 | 17.96 K | |
| PWF-PE | Power Financial Corp Pref E | 8.5006 | -0.0688 | -0.8 | 4.12 K | |
| X | TMX Group Ltd | 5.7736 | -0.0456 | -0.78 | 2.03 M | |
| LFE | Canadian Life Companies Split Corp | 5.2276 | -0.0403 | -0.77 | 9.22 K | |
| MFC | Manulife Fin | 18.9706 | -0.1457 | -0.76 | 2.04 M | |
| WFG | West Fraser Timber CO Ltd | 13.0218 | -0.0982 | -0.75 | 53 K | |
| ELD | Eldorado Gold | 25.9124 | -0.1923 | -0.74 | 1.3 M | |
| CCA | Cogeco Communications Inc | 26.8387 | -0.1949 | -0.72 | 64.62 K | |
| GWO | Great-West Lifeco Inc | 14.4584 | -0.1036 | -0.71 | 215.45 K | |
| DPM | Dundee Precious Metals Inc | 6.1276 | -0.0438 | -0.71 | 181.75 K | |
| TVA-B | TVA Group Inc | 14.6129 | -0.1037 | -0.7 | 2.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 11.19 | 271.72 M | -0.07 | -0.62 | 137.1 K |
| KLNG | Koil Energy Solutions Inc. | 19.20 | 36.23 M | -1.20 | -5.88 | 11.23 K |
| NKWFF | Oceanic Wind Energy Inc | 3.2237 | 5.15 M | -0.1463 | -4.34 | 300 |
| FCGD | First Colombia Gold Corp | 1800.001 | 978.13 K | -199.999 | -10 | 13 |
| ERHE | ERHC Energy Inc | 19.50 | 863.83 K | -0.25 | -1.27 | 423 K |
| NEOM | NeoMedia Technologies Inc | 15.75 | 508.84 K | -1.50 | -8.7 | 1.96 K |
| LGBI | Cannabiz Mobile Inc | 42.00 | 64.81 K | -6.00 | -12.5 | 324 |
| ENDO | Thermic Sciences International | 5.40 | 58.79 K | -0.40 | -6.9 | 2.33 K |
| KUBR | Kuber Resources Corporation | 160.00 | 47.27 K | -40.00 | -20 | 83 |
| CGLO | Hash Labs Inc | 640.00 | 7.64 K | -160.00 | -20 | 121.77 K |
| ESNC | EnSync Inc | 10.75 | 6.81 K | -0.75 | -6.52 | 6.22 K |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | -3.00 | -16.67 | 63 |
| CBKCQ | Christopher & Banks Corporation | 11.6779 | 3.86 K | -0.1297 | -1.1 | 413.83 K |
| PRZM | Prism Technologies Group Inc | 8.29 | 1.01 K | -0.16 | -1.89 | 6.63 K |
| SPDC | Speed Commerce Inc | 32.80 | 603 | -0.64 | -1.91 | 6.76 K |
| SYNE | Synthesis Energy Systems Inc | 696.96 | 157 | -14.464 | -2.03 | 1 |
| PARD | Poniard Pharmaceuticals Inc | 202.80 | 149 | -5.20 | -2.5 | 1.59 K |
| DKAM | Drinks Americas Holdings Ltd | 1128.7511 | -540.00 | -32.36 | 93 | |
| PURA | Puration Inc | 111800.00 | -21500.00 | -16.13 | 0 | |
| ASFX | American Scientific Resources Incorporated | 26.00 | -4.00 | -13.33 | 217 | |
| ACUS | Acusphere Inc | 6.20 | -0.40 | -6.06 | 18.74 K | |
| PTRC | Petro River Oil Corp | 2560.00 | -140.00 | -5.19 | 16 | |
| HMNY | Helios and Matheson Analytics Inc | 1215.126 | -41.9009 | -3.33 | 2 | |
| HOKUQ | Hoku Corporation | 9.79 | -0.19 | -1.9 | 988.2 K | |
| EGDFF | Energold Drilling Corp | 4.0182 | -0.0378 | -0.93 | 2 K | |
| NKRSF | Niko Resources Ltd | 83.1659 | -0.4245 | -0.51 | 81.96 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 720.00 | 12.09 M | -80.00 | -10 | 1.13 K |
| LOD | Lode Gold Resources Inc. | 59.40 | -18.00 | -23.26 | 544 | |
| WEB | Westbridge Energy Corporation | 95.0393 | -27.1541 | -22.22 | 19 | |
| ELXR | Elixxer Ltd | 12.7796 | -3.1948 | -20 | 97 | |
| GR | Great Atlantic Resources Corp | 30.00 | -6.00 | -16.67 | 8 | |
| NTH | Nord Precious Metals Mining Inc. | 49.9124 | -7.8809 | -13.64 | 209 | |
| GGO | Galleon Gold Corp | 3.90 | -0.60 | -13.33 | 12.94 K | |
| KRY | Koryx Copper Inc. | 225.00 | -30.00 | -11.76 | 4 | |
| EMR | Emgold Mining Corporation | 170.00 | -20.00 | -10.53 | 353.2 K | |
| SPX | Stellar AfricaGold Inc | 11.2427 | -1.2492 | -10 | 208 | |
| KORE | KORE Mining Ltd | 27.50 | -3.00 | -9.84 | 14 | |
| ATOM | Atomic Minerals Corp | 134.9997 | -13.4999 | -9.09 | 13 | |
| ABM | Athabasca Minerals Inc | 129.00 | -12.00 | -8.51 | 83.5 K | |
| SGQ | SouthGobi Resources Ltd | 8.05 | -0.69 | -7.89 | 6.1 K | |
| PLY | Playfair Mining Ltd | 17.70 | -1.50 | -7.81 | 9.22 K | |
| JJ | Jackpot Digital Inc | 96.00 | -8.00 | -7.69 | 0 | |
| MOX | Morien Resources Corp | 6.5247 | -0.5019 | -7.14 | 187 | |
| SMRV | Smooth Rock Ventures Corp. | 33.60 | -2.40 | -6.67 | 170 | |
| KG | Klondike Gold Corp | 10.50 | -0.75 | -6.67 | 143.5 K | |
| WLR | Walker Lane Resources Ltd. | 99.75 | -7.00 | -6.56 | 229 | |
| NCP | Nickel Creek Platinum Corp. | 150.00 | -10.00 | -6.25 | 24 | |
| LX-H | Lincoln Ventures Ltd | 107.1429 | -7.1428 | -6.25 | 1.22 K | |
| MKR | Melkior Resources Inc | 4.05 | -0.25 | -5.81 | 307.5 K | |
| FCI | First Canadian Graphite Inc. | 1020.00 | -60.00 | -5.56 | 16 | |
| CUCU | Global Copper Corp. | 5.25 | -0.30 | -5.41 | 2.17 K | |
| MRZL | Mont Royal Resources Limited. | 24.4755 | -1.3986 | -5.41 | 10.46 K | |
| WINS | Winshear Gold Corp | 27.7503 | -1.48 | -5.06 | 393 | |
| DLTA | Delta Resources Limited | 5.70 | -0.30 | -5 | 4 K | |
| AVX | Altair Resources Inc | 68.40 | -3.60 | -5 | 222 | |
| KEEK | Personas Social Incorporated | 900.00 | -45.00 | -4.76 | 23 | |
| WEC | Winchester Equity Corporation | 21.00 | -1.00 | -4.55 | 1.1 K | |
| CPAU | CopAur Minerals Inc | 440.00 | -20.00 | -4.35 | 98 | |
| CTA | Centaurus Energy Inc | 225.00 | -10.00 | -4.26 | 118 | |
| PUMA | Puma Exploration Inc | 46.00 | -2.00 | -4.17 | 4.2 K | |
| WCSB | Decimus Oil Corp. | 6.00 | -0.25 | -4 | 566 | |
| NVT | Nortec Minerals Corp | 7.50 | -0.30 | -3.85 | 2.4 K | |
| AIR | Clean Air Metals Inc | 5.20 | -0.20 | -3.7 | 1.28 K | |
| MQM | Metalquest Mining Inc. | 14.8125 | -0.5625 | -3.66 | 29.52 K | |
| NAM | New Age Metals Inc | 3.48 | -0.12 | -3.33 | 5.85 K | |
| DTWO | D2 Lithium Corp. | 6.20 | -0.20 | -3.13 | 1.95 K | |
| SIEN | Sienna Resources Inc. | 17.50 | -0.50 | -2.78 | 111.66 K | |
| NL | Northern Lion Gold Corp | 11.52 | -0.32 | -2.7 | 1.73 K | |
| VVTM | VVT Med Inc. | 3504.6729 | -93.458 | -2.6 | 18 | |
| WMK | Whitemud Resources Inc | 10.25 | -0.25 | -2.38 | 18 K | |
| RYO | Rio Silver Inc | 10.50 | -0.25 | -2.33 | 880 | |
| IDL | Imaging Dynamics Company Ltd | 200.00 | -4.1667 | -2.04 | 344 | |
| TRAN | Clean Energy Transition Inc. | 382.50 | -4.50 | -1.16 | 198 | |
| TNX | TenX Protocols Inc. | 301.9508 | -3.30 | -1.08 | 0 | |
| GCOM | Green Shift Commodities Ltd. | 20.80 | -0.20 | -0.95 | 7.81 K | |
| SA-H | Southern Arc Minerals Inc | 11.90 | -0.10 | -0.83 | 7.92 K | |
| NKW-H | Oceanic Wind Energy Inc. | 3.20 | -0.02 | -0.62 | 30.8 K |