Losers for 25 August 2009 from 00:00:00 until 23:59:59
Losers for 25 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 12.90 | 10.78 B | -0.15 | -1.15 | 34.93 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.4834 | 4.68 B | -0.3266 | -4.18 | 90.31 K |
| SEB | Seaboard Corporation | 1174.9927 | 4.02 B | -25.1647 | -2.1 | 900 |
| PRK | Park National Corp | 29.7572 | 3.72 B | -0.5927 | -1.95 | 157.4 K |
| UUUU | Energy Fuels Inc | 13.55 | 3.62 B | -1.95 | -12.58 | 69 |
| NOG | Northern Oil and Gas | 55.4494 | 2.62 B | -0.5666 | -1.01 | 16.2 K |
| TMP | Tompkinstrustco | 24.5725 | 1.44 B | -0.2984 | -1.2 | 15.73 K |
| NAK | Northern Dynasty Minerals | 6.4599 | 941.39 M | -0.0901 | -1.38 | 136.91 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 779.1 M | -2.8212 | -5.68 | 2.02 K |
| OBE | Obsidian Energy Ltd | 59.3359 | 695.15 M | -0.3569 | -0.6 | 352.21 K |
| IDR | Idaho Strategic Resources | 3.08 | 548.92 M | -0.42 | -12 | 500 |
| CATX | Perspective Therapeutics Inc | 10.60 | 371.79 M | -1.00 | -8.62 | 41.27 K |
| BKTI | Bk Technologies Inc | 11.3616 | 291.86 M | -0.9169 | -7.47 | 39.3 K |
| STXS | Stereotaxis Inc | 33.127 | 139.48 M | -1.1261 | -3.29 | 24.85 K |
| SIF | Sifco Industries | 13.4292 | 124.32 M | -0.3783 | -2.74 | 6 K |
| GLU | Gabelli Global Utility | 5.788 | 115.85 M | -0.0364 | -0.62 | 20.1 K |
| WYY | Widepoint Corp | 6.00 | 113.6 M | -0.20 | -3.23 | 340 |
| WWR | Westwater Resources | 6060.00 | 79.8 M | -60.00 | -0.98 | 209 |
| IBIO | Ibio Inc | 4750.00 | 73.03 M | -200.00 | -4.04 | 1 |
| APT | Alpha Pro Tech | 4.25 | 54.35 M | -0.23 | -5.13 | 1.05 M |
| OPTT | Ocean Power Tech Inc | 904.00 | 54.14 M | -18.02 | -1.95 | 63.85 K |
| NNVC | Nanoviricides Inc | 59.50 | 34.93 M | -7.00 | -10.53 | 1.22 K |
| IGC | India Globalization Capital Inc | 12.10 | 28.13 M | -0.10 | -0.82 | 4.37 K |
| MXC | Mexco Energy Corp | 11.5275 | 19.99 M | -0.2665 | -2.26 | 3.2 K |
| TOVX | Theriva Biologics Inc | 3062.50 | 11.06 M | -87.50 | -2.78 | 3 |
| REED | Reed's, Inc. | 550.4103 | 10.49 M | -40.3421 | -6.83 | 60 |
| AUMN | Golden Minerals Company | 82.25 | 5.11 M | -17.50 | -17.54 | 80 |
| OGEN | Oragenics Inc | 93600.00 | 2.42 M | -7200.00 | -7.14 | 0 |
| TPHS | Trinity Pl Hlds Inc | 7.668 | 1.35 M | -0.1294 | -1.66 | 11.31 K |
| IPB | Merrill Lynch & Company | 6.6863 | -0.039 | -0.58 | 1.17 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 130.10 | 1.99 B | -1.00 | -0.76 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMAT | Applied Materials | 10.1554 | 435.21 B | -0.1762 | -1.71 | 21.77 M |
| QCOM | Qualcomm Inc | 30.9612 | 171.22 B | -0.2767 | -0.89 | 21.49 M |
| ISRG | Intuitive Surg Inc | 25.4911 | 143.77 B | -0.1611 | -0.63 | 3.47 M |
| ADP | Automatic Data Processing, Inc. | 22.3777 | 106.99 B | -0.132 | -0.59 | 3.68 M |
| EQIX | Equinix Inc | 63.7793 | 105.5 B | -0.3252 | -0.51 | 328.4 K |
| INTU | Intuit Inc | 24.9951 | 91.56 B | -0.1589 | -0.63 | 4.71 M |
| CDNS | Cadence Design Systems, Inc. | 5.95 | 88.99 B | -0.03 | -0.5 | 1.27 M |
| MPWR | Monolithic Power Sys | 19.6687 | 70.03 B | -0.2221 | -1.12 | 342.7 K |
| COHR | Coherent Inc | 11.1508 | 69.58 B | -0.0895 | -0.8 | 421.4 K |
| AEP | American Electric Power Company | 16.5242 | 67.86 B | -0.148 | -0.89 | 2.81 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.1362 | 63.77 B | -0.4397 | -2.25 | 3.79 M |
| EA | Electronic Arts Inc | 18.3104 | 52.58 B | -0.5829 | -3.09 | 9.15 M |
| EXC | Exelon Corp | 18.9179 | 46.59 B | -0.119 | -0.63 | 5.38 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.3417 | 44.45 B | -0.1946 | -1 | 411.9 K |
| MCHP | Microchip Technology | 8.4631 | 43.14 B | -0.0549 | -0.64 | 4.65 M |
| STLD | Steel Dynamics Inc | 11.4644 | 37.72 B | -0.254 | -2.17 | 5.46 M |
| MSTR | Strategy | 6.217 | 36.44 B | -0.067 | -1.07 | 451.41 K |
| TCOM | Trip.com Group Ltd ADR | 12.4694 | 28.7 B | -0.5075 | -3.91 | 2.98 M |
| VRSN | Verisign Inc | 17.2434 | 25.58 B | -0.151 | -0.87 | 4.55 M |
| ENTG | Entegris Inc | 3.6862 | 24.53 B | -0.2107 | -5.41 | 970.46 K |
| AKAM | Akamai Technologies | 17.84 | 17.68 B | -0.22 | -1.22 | 3.58 M |
| PAA | Plains All American Pipeline LP | 7.3773 | 16.4 B | -0.0452 | -0.61 | 418.8 K |
| NBIX | Neurocrine Bioscienc | 3.14 | 15.91 B | -0.02 | -0.63 | 67.46 K |
| IESC | Ies Holdings | 8.97 | 15.27 B | -0.19 | -2.07 | 21.23 K |
| APA | Apa Corp | 62.8857 | 14 B | -1.5309 | -2.38 | 2.95 M |
| AMKR | Amkor Technology | 5.2538 | 13.81 B | -0.0558 | -1.05 | 2.75 M |
| BMRN | Biomarin Pharmaceuticals | 15.81 | 13.6 B | -0.08 | -0.5 | 1.25 M |
| ICLR | Icon Plc | 22.76 | 12.9 B | -0.55 | -2.36 | 213.23 K |
| MDGL | Madrigal Pharmaceuticals Inc | 97.30 | 12.39 B | -2.45 | -2.46 | 1.22 K |
| CSGP | Costar Group Inc | 3.925 | 12.36 B | -0.028 | -0.71 | 880.66 K |
| HALO | Halozyme Therapeutic | 7.57 | 12.07 B | -0.06 | -0.79 | 109.75 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.633 | 12.05 B | -0.2372 | -4.04 | 2 K |
| VSAT | Viasat Inc | 24.37 | 12.02 B | -0.26 | -1.06 | 274.09 K |
| KTOS | Kratos Defns | 8.40 | 11.98 B | -0.30 | -3.45 | 8.2 K |
| UMBF | Ump Financial Corp | 30.2397 | 11.31 B | -0.4476 | -1.46 | 211.3 K |
| BPOP | Popular Inc | 12.6625 | 11.25 B | -0.4495 | -3.43 | 782.19 K |
| MANH | Manhattan Assoc | 4.6125 | 11.23 B | -0.0625 | -1.34 | 420.99 K |
| SANM | Sanmina Corp | 5.13 | 11.2 B | -0.12 | -2.29 | 959.71 K |
| ENSG | The Ensign Group IN | 3.4757 | 10.59 B | -0.03 | -0.86 | 131.68 K |
| ONB | Old National Bncp | 6.3927 | 10.36 B | -0.0358 | -0.56 | 252.2 K |
| AVAV | Aerovironment Inc | 28.55 | 9.81 B | -0.33 | -1.14 | 135.31 K |
| SIRI | Sirius XM Holdings | 5.5613 | 9.59 B | -0.2383 | -4.11 | 7.78 M |
| FCFS | First Cash Fin Svcs | 16.6176 | 9.28 B | -0.2093 | -1.24 | 224.52 K |
| IDCC | Interdigital Inc | 16.287 | 9.07 B | -0.1508 | -0.92 | 707.07 K |
| CBSH | Commerce Bancshares | 16.3351 | 8.59 B | -0.2353 | -1.42 | 969.76 K |
| VLY | Valley National Bancorp | 4.6148 | 8.25 B | -0.0429 | -0.92 | 1.06 M |
| RIOT | Riot Blockchain Inc | 496.5403 | 7.68 B | -17.122 | -3.33 | 344 |
| TGTX | Tg Therapeuticscmn | 230.625 | 7.58 B | -19.6876 | -7.87 | 19 |
| PLXS | Plexus Cp | 26.21 | 7.28 B | -0.22 | -0.83 | 165.12 K |
| CELH | Celsius Holdings Inc | 3.5333 | 6.99 B | -0.0667 | -1.85 | 47.53 K |
| WFRD | Weatherford International Plc | 19.8608 | 6.67 B | -0.7684 | -3.72 | 15.18 M |
| GBCI | Glacier Bancorp Inc | 8.748 | 6.4 B | -0.052 | -0.59 | 269.7 K |
| PPC | Pilgrim's Pride | 3.2016 | 6.4 B | -0.0961 | -2.91 | 178.16 K |
| LKQ | LKQ Corp | 7.7078 | 6.25 B | -0.1912 | -2.42 | 791.98 K |
| HOMB | Home Bancshares Inc | 3.4622 | 6.24 B | -0.0259 | -0.74 | 143.88 K |
| CRUS | Cirrus Logic Inc | 5.02 | 6.11 B | -0.10 | -1.95 | 558.46 K |
| OTEX | Open Text Cp | 6.7124 | 5.81 B | -0.087 | -1.28 | 3.17 M |
| CWST | Casella Waste Sys | 3.12 | 5.76 B | -0.05 | -1.58 | 56.06 K |
| DOX | Amdocs Ltd Ord | 19.1332 | 5.75 B | -0.1015 | -0.53 | 1.01 M |
| BCPC | Balchem Cp | 15.5823 | 5.73 B | -0.2076 | -1.31 | 54.81 K |
| OZK | Bank Ozk | 4.0588 | 5.69 B | -0.0381 | -0.93 | 434.16 K |
| SNEX | Stonex Group Inc | 5.0015 | 5.5 B | -0.0266 | -0.53 | 43.88 K |
| MIDD | Middleby Corp | 16.7066 | 5.38 B | -0.5301 | -3.08 | 512.49 K |
| CIGI | Colliers Intl Grp IN | 9.1775 | 5.15 B | -0.2137 | -2.28 | 11.63 K |
| ACAD | Acadia Pharmaceutica | 6.04 | 5.04 B | -0.19 | -3.05 | 1.56 M |
| FFIN | First Finl Bkshs Inc | 6.0364 | 5.01 B | -0.032 | -0.53 | 387 K |
| TFSL | Tfs Financial Corp | 5.6186 | 4.89 B | -0.0448 | -0.79 | 374.26 K |
| CENX | Century Aluminum C | 11.29 | 4.77 B | -0.09 | -0.79 | 4.99 M |
| FELE | Franklin Electric Company | 13.7709 | 4.75 B | -0.1629 | -1.17 | 158.29 K |
| LIVN | Livanova Plc OR Sh | 15.73 | 4.44 B | -0.55 | -3.38 | 324.88 K |
| UCB | United Community Banks, Inc. | 25.8674 | 4.36 B | -0.8094 | -3.03 | 105.72 K |
| NWE | Northwestern Corp | 12.2594 | 4.34 B | -0.065 | -0.53 | 110.4 K |
| CATY | Cathay Genl Bncp | 6.7815 | 4.31 B | -0.1114 | -1.62 | 502.5 K |
| PTEN | Patterson-Uti Energy | 10.7834 | 4.2 B | -0.3737 | -3.35 | 3.24 M |
| MEOH | Methanex Cp | 11.7141 | 4.17 B | -0.0622 | -0.53 | 558 K |
| WSFS | WSFS Financial Corp | 8.7894 | 4.15 B | -0.1112 | -1.25 | 58.5 K |
| CLMT | Calumet Specialty Pr | 7.4061 | 4.11 B | -0.101 | -1.35 | 63.97 K |
| WSBC | Wesbanco Inc | 8.8175 | 4.07 B | -0.0819 | -0.92 | 53.6 K |
| VEON | Veon Ltd ADR | 202.2533 | 3.94 B | -3.6625 | -1.78 | 113.4 K |
| POWI | Power Integratn | 14.1196 | 3.57 B | -0.0821 | -0.58 | 489.2 K |
| CLDX | Celldex Therapeutics | 97.20 | 3.52 B | -1.20 | -1.22 | 9.41 K |
| TOWN | Towne Bank | 7.897 | 3.45 B | -0.133 | -1.66 | 50.7 K |
| ARLP | Alliance Resource Pt | 4.2344 | 3.23 B | -0.0549 | -1.28 | 283.6 K |
| CRVL | Corvel Cp | 4.6417 | 3.2 B | -0.0383 | -0.82 | 292.32 K |
| PLUG | Plug Power Inc | 7.189 | 3.19 B | -0.111 | -1.52 | 72.17 K |
| WDFC | WD-40 Company | 21.888 | 3.12 B | -0.1358 | -0.62 | 27.7 K |
| ADEA | Adeia Inc | 5.1475 | 3.1 B | -0.0732 | -1.4 | 1.28 M |
| KALU | Kaiser Aluminum | 21.4149 | 3.1 B | -0.1782 | -0.83 | 215.32 K |
| DXPE | Dxp Enterprise | 10.79 | 3.04 B | -0.12 | -1.1 | 115.3 K |
| GRBK | Green Brick Partners | 8.8276 | 3.02 B | -0.5517 | -5.88 | 4.77 K |
| MGRC | Mcgrath Rentcorp | 13.4111 | 2.94 B | -0.1852 | -1.36 | 37.8 K |
| TRMK | Trustmark Corp | 10.9978 | 2.8 B | -0.0905 | -0.82 | 238.8 K |
| CENT | Central Garden | 10.3071 | 2.79 B | -0.0626 | -0.6 | 268.65 K |
| BCRX | Biocryst Pharma Inc | 12.44 | 2.71 B | -0.16 | -1.27 | 7.04 M |
| HLIO | Helios Technologies Inc | 10.3714 | 2.67 B | -0.0969 | -0.93 | 109.5 K |
| AXGN | Axogen Inc | 3.5512 | 2.67 B | -0.1515 | -4.09 | 1.6 K |
| HUBG | Hub Group Inc A | 11.1556 | 2.46 B | -0.0778 | -0.69 | 722.6 K |
| CENTA | Central Garden & Pet | 9.512 | 2.43 B | -0.064 | -0.67 | 588.68 K |
| EFSC | Enterprises Finl Svc | 8.9847 | 2.41 B | -0.1128 | -1.24 | 21.24 K |
| CMPR | Cimpress N.V. Ord | 42.00 | 2.39 B | -0.48 | -1.13 | 662.43 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 41.637 | 666.14 B | -0.3653 | -0.87 | 21.18 M |
| KO | Coca-Cola Company | 14.5731 | 373.07 B | -0.0957 | -0.65 | 21.43 M |
| PM | Philip Morris International Inc | 21.4284 | 290.2 B | -0.2884 | -1.33 | 9.51 M |
| BML-PH | Bank of America Corporation | 7.1666 | 260.43 B | -0.0795 | -1.1 | 51.81 K |
| C | Citigroup Inc | 34.8973 | 230.78 B | -0.5143 | -1.45 | 97.32 M |
| BHP | BHP Billiton Ltd ADR | 22.7843 | 228.94 B | -0.3843 | -1.66 | 4.24 M |
| BLK | Blackrock Inc | 132.1165 | 188.62 B | -1.593 | -1.19 | 536.59 K |
| BX | Blackstone Inc | 5.3104 | 182.22 B | -0.0826 | -1.53 | 5 M |
| NEE | Nextera Energy | 9.596 | 178.94 B | -0.0581 | -0.6 | 7.99 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.13 | 165.5 B | -0.1066 | -2.52 | 707.6 K |
| RIO | Rio Tinto Plc ADR | 15.2143 | 164.68 B | -0.0894 | -0.58 | 3.64 M |
| SCCO | Southern Copper Corp | 14.5311 | 162.6 B | -0.1563 | -1.06 | 5.14 M |
| CRM | Salesforce.com Inc | 12.8858 | 158.33 B | -0.1183 | -0.91 | 12.28 M |
| COP | ConocoPhillips | 19.4456 | 152.93 B | -0.121 | -0.62 | 15.43 M |
| SYK | Stryker Corp | 33.379 | 133.18 B | -0.3736 | -1.11 | 2.33 M |
| BTI | British American Tobacco Industries ADR | 11.8549 | 120.42 B | -0.1501 | -1.25 | 259.2 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.4839 | 118.02 B | -0.1476 | -1.39 | 12.03 M |
| ENB | Enbridge Inc | 8.3109 | 112.35 B | -0.095 | -1.13 | 510.2 K |
| ACN | Accenture Plc | 24.9146 | 110.24 B | -0.6617 | -2.59 | 6.95 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.4197 | 109.34 B | -0.3171 | -1.79 | 6.82 M |
| MO | Altria Group | 7.1611 | 107.5 B | -0.071 | -0.98 | 19.12 M |
| KKR | KKR & Co. LP | 5.1233 | 102.43 B | -0.034 | -0.66 | 3.35 K |
| GSK | Glaxosmithkline Plc ADR | 17.0841 | 100.74 B | -0.1266 | -0.74 | 899 K |
| CNQ | Canadian Natural Resources | 7.9708 | 98.07 B | -0.1898 | -2.33 | 7.11 M |
| EQNR | Equinor ASA ADR | 10.1545 | 97.37 B | -0.0942 | -0.92 | 818.1 K |
| FCX | Freeport-Mcmoran Inc | 22.9941 | 96.91 B | -0.477 | -2.03 | 31.43 M |
| DUK | Duke Energy Corp | 22.8129 | 96.29 B | -0.1168 | -0.51 | 1.65 M |
| JCI | Johnson Controls Intl | 7.2131 | 92.55 B | -0.0497 | -0.68 | 3.12 M |
| WM | Waste Management | 19.5962 | 90.46 B | -0.1304 | -0.66 | 1.63 M |
| SHW | Sherwin-Williams Company | 16.8418 | 87.44 B | -0.0971 | -0.57 | 6.74 M |
| ICE | Intercontinental Exchange | 15.9354 | 84.96 B | -0.1553 | -0.97 | 8.37 M |
| EPD | Enterprise Products Partners LP | 4.627 | 82.04 B | -0.0976 | -2.07 | 2.45 M |
| AMT | American Tower Corp | 23.5338 | 79.41 B | -0.1953 | -0.82 | 2.34 M |
| SLB | Schlumberger N.V. | 37.7867 | 78.08 B | -0.8146 | -2.11 | 9.61 M |
| ECL | Ecolab Inc | 34.5685 | 78.05 B | -0.2387 | -0.69 | 1.76 M |
| SU | Suncor Energy Inc | 19.0322 | 75.43 B | -0.4449 | -2.28 | 7.65 M |
| EOG | Eog Resources | 26.4564 | 75.08 B | -0.5049 | -1.87 | 3.81 M |
| DLR | Digital Realty Trust | 22.0364 | 74.23 B | -0.1537 | -0.69 | 1.13 M |
| TRP | Tc Energy Corp | 12.8401 | 68.51 B | -0.0773 | -0.6 | 303.5 K |
| APD | Air Products and Chemicals | 55.0645 | 67.71 B | -0.408 | -0.74 | 811.83 K |
| RSG | Republic Services | 17.9618 | 65.61 B | -0.1328 | -0.73 | 1.35 M |
| NUE | Nucor Corp | 29.6048 | 61.76 B | -0.2553 | -0.85 | 3.99 M |
| VALE | Vale S.A. ADR | 7.4454 | 61.37 B | -0.1511 | -1.99 | 31.28 M |
| WPM | Wheaton Precious Metals | 8.197 | 61.26 B | -0.0908 | -1.1 | 4.03 M |
| FIX | Comfort Systems USA | 10.4581 | 61.2 B | -0.194 | -1.82 | 171.82 K |
| CIEN | Ciena Corp | 12.96 | 61.16 B | -0.21 | -1.59 | 4.13 M |
| NKE | Nike Inc | 11.6326 | 60.1 B | -0.1771 | -1.5 | 18.33 M |
| OXY | Occidental Petroleum Corp | 44.517 | 58.53 B | -0.771 | -1.7 | 5.04 M |
| CAH | Cardinal Health | 16.2376 | 54.84 B | -0.4424 | -2.65 | 5.86 M |
| HEI | Heico Corp | 7.0927 | 52.03 B | -0.1218 | -1.69 | 808.72 K |
| DVN | Devon Energy Corp | 39.8627 | 49.35 B | -0.9573 | -2.35 | 3.72 M |
| AZO | Autozone | 149.98 | 47.96 B | -0.82 | -0.54 | 868.98 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.5699 | 47.28 B | -0.1731 | -0.62 | 700 |
| TRI | Thomson Reuters Corp | 19.7761 | 45.71 B | -0.199 | -1 | 396.66 K |
| WDS | Woodside Energy Group Ltd | 21.1786 | 45.24 B | -0.1681 | -0.79 | 6.68 K |
| CCJ | Cameco Corp | 23.4673 | 43.13 B | -0.1961 | -0.83 | 1.56 M |
| A | Agilent Technologies | 16.0379 | 41.87 B | -0.1012 | -0.63 | 4.32 M |
| WCN | Waste Connections Inc | 8.7205 | 41.67 B | -0.0998 | -1.13 | 698.4 K |
| KB | KB Financial Group Inc ADR | 25.947 | 41.38 B | -0.6192 | -2.33 | 223.74 K |
| ADM | Archer Daniels Midland | 17.8172 | 38.43 B | -0.4175 | -2.29 | 5.8 M |
| HEI-A | HEICO Corporation | 5.3637 | 38.04 B | -0.0564 | -1.04 | 84.99 K |
| PEG | Public Service Enterprise Group Inc | 17.204 | 37.82 B | -0.2344 | -1.34 | 2.07 M |
| EC | Ecopetrol S.A. ADR | 7.5461 | 34.87 B | -0.0524 | -0.69 | 14.9 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 17.741 | 34.68 B | -0.216 | -1.2 | 173 K |
| EQT | Eqt Corp | 19.3104 | 33.82 B | -0.1823 | -0.94 | 962.94 K |
| CNC | Centene Corp | 4.50 | 33.13 B | -0.07 | -1.53 | 1.8 M |
| TECK | Teck Resources Ltd | 19.2504 | 32.36 B | -0.5468 | -2.76 | 6.4 M |
| TDY | Teledyne Technologies Inc | 34.18 | 31.82 B | -0.36 | -1.04 | 252.4 K |
| ATI | Allegheny Technologies Inc | 24.5462 | 31.38 B | -0.9594 | -3.76 | 2.74 M |
| FTI | Technipfmc Plc | 16.1045 | 29.52 B | -0.1672 | -1.03 | 1.14 M |
| ATO | Atmos Energy Corp | 17.3134 | 28.66 B | -0.1676 | -0.96 | 588.7 K |
| HAL | Halliburton Company | 18.5772 | 27.73 B | -0.5758 | -3.01 | 15.25 M |
| FE | Firstenergy Corp | 21.3478 | 27.2 B | -0.1697 | -0.79 | 1.63 M |
| PPL | PPL Corp | 12.7214 | 26.29 B | -0.0692 | -0.54 | 1.44 M |
| CRS | Carpenter Technology Corp | 14.6908 | 26.25 B | -0.4488 | -2.96 | 669.9 K |
| CHD | Church & Dwight Company | 11.4458 | 24.01 B | -0.0791 | -0.69 | 2.59 M |
| TPL | Texas Pacific Land Trust | 3.0462 | 23.64 B | -0.1252 | -3.95 | 98.1 K |
| AER | Aercap Holdings N.V. | 8.7408 | 23.62 B | -0.196 | -2.19 | 112.2 K |
| BG | Bunge Ltd | 44.7735 | 21.47 B | -0.2479 | -0.55 | 1.61 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.8424 | 21.43 B | -0.1661 | -2.76 | 310 K |
| IFF | International Flavors & Fragrances | 24.5851 | 21.39 B | -0.137 | -0.55 | 297.9 K |
| SNX | Synnex Corp | 13.5576 | 20.96 B | -0.1318 | -0.96 | 293.8 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 27.0748 | 20.35 B | -0.3073 | -1.12 | 513.71 K |
| DD | Du Pont De.Nemours Inc | 8.1745 | 19.5 B | -0.2691 | -3.19 | 25.48 M |
| YPF | Ypf Sociedad Anonima ADR | 30.4819 | 19.18 B | -0.175 | -0.57 | 4.8 K |
| CF | Cf Industries Holdings | 11.4362 | 18.16 B | -0.1294 | -1.12 | 2.42 M |
| JHX | James Hardie Industries Se ADR | 4.076 | 17.91 B | -0.093 | -2.23 | 25.29 K |
| OVV | Ovintiv Inc | 93.5584 | 17.76 B | -0.4949 | -0.53 | 385.88 K |
| PKX | Posco ADR | 53.193 | 17.27 B | -0.7207 | -1.34 | 376.2 K |
| J | Jacobs Engineering Group Inc | 35.1101 | 17.17 B | -0.2118 | -0.6 | 1.6 M |
| CLH | Clean Harbors | 29.73 | 16.72 B | -0.22 | -0.73 | 265.86 K |
| KEP | Korea Electric Power Corp ADR | 9.8333 | 15.22 B | -0.1231 | -1.24 | 478.8 K |
| OHI | Omega Healthcare Investors | 4.9321 | 14.47 B | -0.0435 | -0.87 | 1.31 M |
| UDR | United Dominion Realty Trust | 7.1381 | 13.68 B | -0.0598 | -0.83 | 4.43 M |
| AA | Alcoa Corp | 24.3208 | 13.52 B | -0.1379 | -0.56 | 8.23 M |
| SKM | Sk Telecom Corp ADR | 8.0732 | 13.46 B | -0.0574 | -0.71 | 341.8 K |
| EMBJ | Embraer S.A. | 18.3309 | 13.16 B | -0.4757 | -2.53 | 663.6 K |
| RVTY | RVTY | 16.5661 | 13.15 B | -0.2299 | -1.37 | 916 K |
| AIT | Applied Industrial Technologies | 16.2224 | 13.02 B | -0.0891 | -0.55 | 177.03 K |
| TYL | Tyler Technologies | 15.67 | 13.01 B | -0.24 | -1.51 | 172.03 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EFR | Energy Fuels Inc | 15.00 | -1.00 | -6.25 | 9.15 K | |
| TXG | Torex Gold Resources Inc | 6.8704 | -0.3983 | -5.48 | 67.57 K | |
| TLO | Talon Metals Corp | 3.1855 | -0.182 | -5.4 | 3.25 K | |
| ITH | International Tower Hill Mines Ltd | 3.22 | -0.18 | -5.29 | 236.4 K | |
| SGY | Surge Energy Inc | 8.7901 | -0.4626 | -5 | 24 | |
| FLNT | Flint Corp | 9.20 | -0.40 | -4.17 | 1.17 K | |
| MARI | Marimaca Copper Corp | 6.50 | -0.25 | -3.7 | 408 | |
| ESM | Euro Sun Mining Inc | 4.9043 | -0.1816 | -3.57 | 19.59 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.3859 | -0.1959 | -3.51 | 149.51 K | |
| IMP | Intermap Tech Corp | 25.50 | -0.90 | -3.41 | 1.03 K | |
| TRZ | Transat At Inc | 14.81 | -0.49 | -3.2 | 33.33 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.8773 | -0.2841 | -3.1 | 4.28 K | |
| PBL | Pollard Banknote Ltd | 3.4177 | -0.1006 | -2.86 | 3 K | |
| LUG | Lundin Gold Inc | 5.7866 | -0.1701 | -2.86 | 1.88 K | |
| CGO | Cogeco Inc Sv | 11.891 | -0.3488 | -2.85 | 30.72 K | |
| KEI | Kolibri Global Energy Inc | 7.00 | -0.20 | -2.78 | 46.29 K | |
| SII | Sprott Inc | 17.9741 | -0.5039 | -2.73 | 2.37 K | |
| WTE | Westshore Terminals Investment Corp | 5.2219 | -0.1449 | -2.7 | 167.23 K | |
| LNF | Leons Furniture | 5.3401 | -0.1477 | -2.69 | 7.58 K | |
| CTC | Canadian Tire Corp Ltd | 46.8052 | -1.2884 | -2.68 | 700 | |
| BCE-PY | BCE Inc Pref Y | 7.9549 | -0.215 | -2.63 | 5.36 K | |
| PNP | Pinetree Capital Ltd | 308.00 | -8.00 | -2.53 | 2.24 K | |
| ELEF | Silver Elephant Mining Corp | 13.2299 | -0.3307 | -2.44 | 349 | |
| CSW-B | Corby Spirit and Wine Limited | 4.9288 | -0.1196 | -2.37 | 2.11 K | |
| PIF | Polaris Infrastructure Inc | 806.3108 | -19.1978 | -2.33 | 24 | |
| MTY | Mty Food Group Inc | 6.8038 | -0.1601 | -2.3 | 25.8 K | |
| WPRT | Westport Fuel Systems Inc | 83.10 | -1.90 | -2.24 | 9.61 K | |
| MATR | Mattr Corp | 19.4375 | -0.4421 | -2.22 | 145.75 K | |
| CIGI | Colliers International Group Inc | 10.1671 | -0.2283 | -2.2 | 25.22 K | |
| ELR | Eastern Platinum Ltd | 5.20 | -0.10 | -1.89 | 1.99 M | |
| BN-PN | Brookfield Corporation | 7.1139 | -0.1345 | -1.86 | 73.66 K | |
| FTS | Fortis Inc | 13.5637 | -0.2559 | -1.85 | 415.52 K | |
| ALS | Altius Minerals Corp | 4.8872 | -0.0919 | -1.85 | 105.41 K | |
| BHC | Bausch Health Companies Inc | 13.5739 | -0.2521 | -1.82 | 667.69 K | |
| RUS | Russel Metals | 6.2651 | -0.1077 | -1.69 | 114.6 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.034 | -0.152 | -1.65 | 5.67 M | |
| BCE-PS | Bce Inc Pref S | 8.0529 | -0.1332 | -1.63 | 800 | |
| ARX | Arc Resources Ltd | 8.3043 | -0.1342 | -1.59 | 1.17 M | |
| TECK-B | Teck Resources Limited | 20.9319 | -0.3371 | -1.58 | 4.48 M | |
| STC | Sangoma Technologies Corp | 4.62 | -0.07 | -1.49 | 643 | |
| BBD-PC | Bombardier Inc Pref C | 4.8422 | -0.0709 | -1.44 | 1.74 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.2487 | -0.0604 | -1.4 | 105.44 K | |
| TCW | Trican Well | 6.3656 | -0.0903 | -1.4 | 323.3 K | |
| TA | Transalta Corp | 11.8759 | -0.1682 | -1.4 | 4.69 M | |
| BU | Burcon Nutrascience Corp | 117.4524 | -1.6543 | -1.39 | 30 | |
| SU | Suncor Energy Inc | 20.6363 | -0.2847 | -1.36 | 6.1 M | |
| KEY | Keyera Corp | 3.404 | -0.0438 | -1.27 | 314.24 K | |
| STN | Stantec Inc | 11.6596 | -0.1491 | -1.26 | 209.3 K | |
| BCE-PG | Bce Inc Pref G | 8.3165 | -0.0977 | -1.16 | 1.3 K | |
| OTEX | Open Text Corp | 7.367 | -0.0864 | -1.16 | 1.21 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5685 | -0.0995 | -1.15 | 4.64 K | |
| CIU-PA | CU Inc Pref A | 8.2021 | -0.0936 | -1.13 | 3 K | |
| CGY | Calian Group Ltd | 8.4226 | -0.0959 | -1.13 | 9.61 K | |
| LNR | Linamar Corp | 10.6402 | -0.1159 | -1.08 | 118.33 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.3135 | -0.0753 | -1.02 | 150 | |
| VET | Vermilion Energy Inc | 13.5297 | -0.1391 | -1.02 | 246.4 K | |
| BN-PM | Brookfield Corporation | 7.1593 | -0.0732 | -1.01 | 44.59 K | |
| LAS-A | Lassonde Industries Inc | 29.2617 | -0.2965 | -1 | 830 | |
| TECK-A | Teck Resources Limited | 21.6832 | -0.2112 | -0.96 | 5.19 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.3375 | -0.0505 | -0.94 | 6.19 K | |
| RCI-A | Rogers Communications Inc | 17.2962 | -0.1605 | -0.92 | 660 | |
| S | Sherritt Intl Rv | 5.7632 | -0.0517 | -0.89 | 1.11 M | |
| IAG | IA Financial Corp Inc | 16.8876 | -0.151 | -0.89 | 395.6 K | |
| TCL-A | Transcontinental Inc | 3.6734 | -0.0327 | -0.88 | 43.53 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.1006 | -0.0684 | -0.84 | 8.35 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5546 | -0.0545 | -0.82 | 37.4 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1393 | -0.0325 | -0.78 | 9.27 K | |
| IFC | Intact Financial Corp | 22.3827 | -0.1645 | -0.73 | 255.8 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.6677 | -0.0595 | -0.68 | 6.73 K | |
| NPI | Northland Power Inc | 3.5504 | -0.024 | -0.67 | 146 K | |
| WN | George Weston Limited | 13.6613 | -0.09 | -0.65 | 333.83 K | |
| TIH | Toromont Ind | 10.0169 | -0.0656 | -0.65 | 167.82 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.0486 | -0.0586 | -0.64 | 6.36 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.419 | -0.0606 | -0.64 | 5.47 K | |
| FTS-PG | Fortis Inc Pref G | 10.2501 | -0.0596 | -0.58 | 8.5 K | |
| EMA | Emera Incorporated | 9.4961 | -0.0546 | -0.57 | 150.78 K | |
| MDI | Major Drilling Grp | 6.8784 | -0.0359 | -0.52 | 29.15 K | |
| ENB | Enbridge Inc | 8.9035 | -0.0458 | -0.51 | 658.7 K | |
| BYD | Boyd Group Services Inc | 3.1021 | -0.0156 | -0.5 | 5.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 5.49 | 277.75 M | -0.09 | -1.61 | 182.93 K |
| HSTC | HST Global Inc | 7.35 | 91.93 M | -0.15 | -2 | 4 K |
| ORBT | Orbit International Corporation | 3.079 | 13.14 M | -0.0869 | -2.74 | 30.48 K |
| CUBT | Curative Biotechnology Inc | 56.25 | 8.76 M | -3.75 | -6.25 | 101 |
| MRNJ | Metatron Inc | 155999.8438 | 1.52 M | -46800.00 | -23.08 | 0 |
| FCGD | First Colombia Gold Corp | 65.00 | 978.13 K | -10.00 | -13.33 | 66 |
| NEOM | NeoMedia Technologies Inc | 11.40 | 508.84 K | -0.15 | -1.3 | 2.83 K |
| GDET | GD Entertainment & Technology Inc | 750000.00 | 447.19 K | -250000.00 | -25 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 337.5003 | 278.3 K | -75.0001 | -18.18 | 429 |
| GRLF | Green Leaf Innovations Inc | 16.00 | 93.34 K | -1.50 | -8.57 | 6.08 M |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | -3.60 | -23.08 | 3 |
| REDFY | Rediff.com India Limited | 3.04 | 36.2 K | -0.05 | -1.62 | 22.91 K |
| WNBD | Winning Brands Corporation | 5.50 | 27.12 K | -0.05 | -0.9 | 11.3 K |
| ERINQ | Erin Energy Corporation | 5.101 | 21.53 K | -0.4436 | -8 | 90.69 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.88 | 14.07 K | -0.09 | -1.81 | 256.73 K |
| MIHL | Montague International Holding Ltd | 125.00 | 12.63 K | -25.00 | -16.67 | 20 |
| CDVIQ | Cal Dive International Inc | 11.28 | 9.86 K | -0.13 | -1.14 | 768.92 K |
| HDYNQ | Hyperdynamics Corporation | 9.76 | 3.56 K | -0.64 | -6.15 | 32.35 K |
| ZVOI | Zovio Inc | 20.79 | 3.42 K | -0.23 | -1.09 | 165.05 K |
| RITT | RiT Technologies Ltd | 3.10 | 1.55 K | -0.20 | -6.06 | 2.32 K |
| SPOI | SPO Networks Inc | 100.00 | 1.24 K | -20.00 | -16.67 | 278 |
| LITH | US Lithium Corp | 14.40 | 940 | -1.60 | -10 | 3.83 K |
| SPDC | Speed Commerce Inc | 25.60 | 603 | -2.88 | -10.11 | 13.15 K |
| PRXIQ | Premier Exhibitions Inc | 7.40 | 491 | -0.301 | -3.91 | 8.78 K |
| YVRLF | Liquid Media Group Ltd. | 34.20 | 482 | -0.90 | -2.56 | 85 |
| SYNE | Synthesis Energy Systems Inc | 72.96 | 157 | -1.92 | -2.56 | 4.84 K |
| NPHC | Nutra Pharma Corp | 6.40 | 72 | -0.40 | -5.88 | 21.82 K |
| PPJE | PPJ Healthcare Enterprises Inc | 2600.00 | -2400.00 | -48 | 6 | |
| FRTD | Fortitude Group Inc | 63.6364 | -15.9091 | -20 | 170.87 K | |
| FONU | FonU2 Inc | 72.00 | -16.00 | -18.18 | 9 | |
| PMMEF | Premium Exploration Inc | 3.44 | -0.23 | -6.27 | 21.5 K | |
| NKRSF | Niko Resources Ltd | 64.3103 | -3.0195 | -4.48 | 1.3 K | |
| VRCI | Verde Science Inc | 19460.00 | -280.00 | -1.42 | 40.93 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTH | Nord Precious Metals Mining Inc. | 5.2539 | -5.254 | -50 | 2.23 K | |
| PE | Pure Energy Minerals Limited | 8.16 | -2.16 | -20.93 | 4.58 K | |
| URZ | Urz Energy Corp | 20.00 | -5.00 | -20 | 104 | |
| LMS | Less Mess Storage Inc. | 4.80 | -1.20 | -20 | 500 | |
| MYID | Killi Ltd | 69.7545 | -13.951 | -16.67 | 106 K | |
| RPX | Red Pine Exploration Inc | 5.00 | -1.00 | -16.67 | 35.68 K | |
| YNV | Ynvisible Interactive Inc | 33.60 | -4.80 | -12.5 | 6.56 K | |
| KIP | Kiplin Metals Inc | 226.80 | -32.40 | -12.5 | 55 K | |
| AXL | Arrow Exploration Corp | 23.9316 | -3.4188 | -12.5 | 12 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 26.2499 | -3.7499 | -12.5 | 100 | |
| PGE | Group Ten Metals Inc | 11.20 | -1.40 | -11.11 | 1.1 K | |
| MOON | Blue Moon Metals Inc | 8.00 | -1.00 | -11.11 | 260 | |
| JSPX | JasperX Technologies Inc. | 90.00 | -10.00 | -10 | 363 | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | -43.6288 | -10 | 0 | |
| KRY | Koryx Copper Inc. | 150.00 | -15.00 | -9.09 | 8 | |
| WLR | Walker Lane Resources Ltd. | 56.00 | -5.25 | -8.57 | 383 | |
| RCK | Rock Tech Lithium Inc | 3.85 | -0.35 | -8.33 | 73 K | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 21 | |
| IDL | Imaging Dynamics Company Ltd | 27.0833 | -2.0834 | -7.14 | 289 | |
| GR | Great Atlantic Resources Corp | 26.00 | -2.00 | -7.14 | 57 | |
| CD | Cantex Mine Development Corp | 22.50 | -1.50 | -6.25 | 167 | |
| BTR | Bonterra Resources Inc | 94.00 | -6.00 | -6 | 30 | |
| GGA | Goldgroup Mining Inc. | 4.56 | -0.285 | -5.88 | 712 | |
| GORO | Goldgroup Mining Inc. | 18.24 | -1.14 | -5.88 | 178 | |
| RAGE | Renegade Gold Inc. | 108.00 | -6.00 | -5.26 | 12 | |
| POND | Pond Technologies Holdings Inc | 6.5972 | -0.3472 | -5 | 3.5 K | |
| UCU | Ucore Rare Metals Inc | 6.00 | -0.30 | -4.76 | 860.91 K | |
| SNV | Sonoro Energy Ltd | 80.00 | -4.00 | -4.76 | 588 | |
| MRZL | Mont Royal Resources Limited. | 9.7902 | -0.4662 | -4.55 | 12.56 K | |
| BKM | Pacific Booker Minerals Inc | 6.25 | -0.24 | -3.7 | 5.49 K | |
| SC-H | Serrano Resources Ltd | 14.50 | -0.50 | -3.33 | 1.79 K | |
| PX | Pelangio Exploration Inc | 3.30 | -0.10 | -2.94 | 13.34 K | |
| SA-H | Southern Arc Minerals Inc | 3.90 | -0.10 | -2.5 | 2 K | |
| SGQ | SouthGobi Resources Ltd | 12.20 | -0.30 | -2.4 | 4.9 K | |
| TIG | Triumph Gold Corp | 43.00 | -1.00 | -2.27 | 1.09 K | |
| TNX | TenX Protocols Inc. | 258.7506 | -3.3001 | -1.26 | 0 | |
| CKG | Chesapeake Gold Corp | 4.35 | -0.05 | -1.14 | 16.03 K |