Losers for 17 September 2010 from 00:00:00 until 23:59:59
Losers for 17 September 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 11.30 | 15.67 B | -0.17 | -1.48 | 6.48 M |
| GSAT | Globalstar | 24.45 | 10.81 B | -0.30 | -1.21 | 96 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.6996 | 4.73 B | -0.4013 | -5.65 | 7.85 K |
| UUUU | Energy Fuels Inc | 13.345 | 3.53 B | -0.545 | -3.92 | 100 |
| NG | Novagold Resources Inc | 7.8834 | 3.33 B | -0.0905 | -1.13 | 6.21 M |
| SVM | Silvercorp Metals Inc | 6.8864 | 2.13 B | -0.1202 | -1.72 | 1.3 M |
| TMP | Tompkinstrustco | 23.6532 | 1.42 B | -0.3943 | -1.64 | 98.1 K |
| NAK | Northern Dynasty Minerals | 7.61 | 946.93 M | -0.14 | -1.81 | 181.47 K |
| REPX | Riley Exploration Permian Inc | 39.366 | 742.44 M | -0.9561 | -2.37 | 742 |
| BHB | Bar Harbor Bankshares | 7.0852 | 666.28 M | -0.1211 | -1.68 | 6.75 K |
| FRD | Friedman Industries Inc | 4.505 | 316.71 M | -0.1502 | -3.23 | 11.8 K |
| CMT | Core Molding Technologies Inc | 4.4114 | 234.23 M | -0.0692 | -1.54 | 2.6 K |
| ACU | Acme United Corp | 7.0568 | 214.66 M | -0.0362 | -0.51 | 1.7 K |
| MINE | Mayfair Gold Corp. | 135.00 | 179.93 M | -37.50 | -21.74 | 5.33 M |
| GLU | Gabelli Global Utility | 6.9314 | 115.76 M | -0.0779 | -1.11 | 6 K |
| CVU | CPI Aerostructures | 10.42 | 68.5 M | -0.16 | -1.51 | 12.28 K |
| XTNT | Xtant Medical Holdings Inc | 827.9996 | 62.22 M | -18.00 | -2.13 | 13 |
| CPHI | China Pharma Holdings | 213.00 | 45.79 M | -3.00 | -1.39 | 786 |
| AGIG | AGIG | 1105.3627 | 36.54 M | -13.5856 | -1.21 | 1.33 K |
| COHN | Cohen & CO Inc | 14.09 | 36.36 M | -0.2181 | -1.52 | 1.22 K |
| NNVC | Nanoviricides Inc | 74.20 | 36.21 M | -0.70 | -0.93 | 1.49 K |
| MXC | Mexco Energy Corp | 5.8146 | 19.06 M | -0.2907 | -4.76 | 1.4 K |
| TOVX | Theriva Biologics Inc | 7087.50 | 10.18 M | -262.50 | -3.57 | 6 |
| PLAG | Planet Green Holdings Corp | 682.50 | 8 M | -17.50 | -2.5 | 192 |
| DSS | Document Security Systems | 7062.7944 | 5.52 M | -851.6885 | -10.76 | 37 |
| OGEN | Oragenics Inc | 111600.00 | 2.48 M | -7200.00 | -6.06 | 0 |
| ENSV | Enservco Corpporation | 7.50 | 29.09 K | -1.035 | -12.13 | 418 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 6.5929 | 1.01 T | -0.3316 | -4.79 | 57.86 M |
| INTC | Intel Corp | 12.4585 | 512.72 B | -0.1059 | -0.84 | 70.44 M |
| AMAT | Applied Materials | 8.6318 | 428.06 B | -0.045 | -0.52 | 23.4 M |
| LRCX | Lam Research Corp | 3.3247 | 389.59 B | -0.0271 | -0.81 | 24.41 M |
| AZN | Astrazeneca Plc ADR | 26.9356 | 250.34 B | -0.2019 | -0.74 | 799.7 K |
| LIN | Linde Plc | 66.1134 | 225.87 B | -0.5088 | -0.76 | 1.72 M |
| TMUS | T-Mobile US | 15.0723 | 190.07 B | -0.1115 | -0.73 | 2.77 M |
| PEP | Pepsico Inc | 41.5367 | 189.9 B | -0.3078 | -0.74 | 7.91 M |
| WDC | Western Digital Cp | 15.9453 | 189.08 B | -0.2344 | -1.45 | 7.55 M |
| STX | Seagate Technology | 5.7671 | 184.21 B | -0.0724 | -1.24 | 11.73 M |
| GILD | Gilead Sciences Inc | 11.9375 | 165.17 B | -0.1416 | -1.17 | 28.28 M |
| VRTX | Vertex Pharmaceutic | 36.25 | 125.73 B | -0.54 | -1.47 | 1.75 M |
| SBUX | Starbucks Corporation | 10.2092 | 120.36 B | -0.0799 | -0.78 | 16.69 M |
| CME | CME Group Inc | 27.7566 | 94.81 B | -0.4407 | -1.56 | 4.78 M |
| MELI | MercadoLibre Inc | 70.233 | 92.3 B | -1.2209 | -1.71 | 821.81 K |
| MNST | Monster Beverage Cp | 3.79 | 88.37 B | -0.0317 | -0.83 | 14.45 M |
| NTES | Netease Inc ADR | 5.8837 | 84.65 B | -0.1816 | -2.99 | 8.14 M |
| MPWR | Monolithic Power Sys | 14.2944 | 68.88 B | -0.1367 | -0.95 | 4.5 M |
| TER | Teradyne Inc | 9.4772 | 59.3 B | -0.0828 | -0.87 | 7.59 M |
| ADSK | Autodesk Inc | 32.56 | 52.59 B | -0.17 | -0.52 | 5.17 M |
| EA | Electronic Arts Inc | 15.7946 | 52.58 B | -0.1165 | -0.73 | 4.08 M |
| AXON | Axon Enterprise Inc | 3.88 | 46.39 B | -0.02 | -0.51 | 722.4 K |
| FLEX | Flextronics Intl Ltd | 4.0369 | 44.83 B | -0.0509 | -1.25 | 7.26 M |
| UAL | United Airlines Holdings Inc | 21.95 | 42.05 B | -0.27 | -1.22 | 5.03 M |
| STLD | Steel Dynamics Inc | 10.4952 | 37.62 B | -0.0909 | -0.86 | 5.43 M |
| HBAN | Huntington Bcshs | 3.3778 | 35.46 B | -0.0524 | -1.53 | 12.75 M |
| ERIC | Ericsson ADR | 6.3149 | 33.29 B | -0.2155 | -3.3 | 10.77 M |
| ON | On Semiconductor | 6.5625 | 31.6 B | -0.1775 | -2.63 | 10.46 M |
| TSEM | Tower Semiconductor | 20.55 | 28.54 B | -0.15 | -0.72 | 20.94 K |
| ILMN | Illumina Inc | 46.9844 | 28.38 B | -0.6323 | -1.33 | 1.47 M |
| PFG | Principal Financial Group Inc | 14.786 | 24.28 B | -0.1166 | -0.78 | 2.27 M |
| PAAS | Pan Amer Silver Corp | 21.9008 | 21.58 B | -0.2928 | -1.32 | 2.5 M |
| RGLD | Royal Gold Inc | 41.7993 | 19.48 B | -0.398 | -0.94 | 1.37 M |
| NBIX | Neurocrine Bioscienc | 5.74 | 16.61 B | -0.14 | -2.38 | 468.81 K |
| PAA | Plains All American Pipeline LP | 10.1851 | 16.09 B | -0.1099 | -1.07 | 631.8 K |
| LOGI | Logitech Int S.A. | 10.667 | 15.23 B | -0.1733 | -1.6 | 1.84 M |
| IESC | Ies Holdings | 3.56 | 15.2 B | -0.14 | -3.78 | 17.29 K |
| UHAL | A M E R C O | 7.1138 | 14.71 B | -0.0549 | -0.77 | 868 K |
| ARCC | Ares Capital Corp | 3.4591 | 14.37 B | -0.0184 | -0.53 | 1.45 M |
| TXRH | Texas Roadhouse Inc | 11.2753 | 13.67 B | -0.1663 | -1.45 | 1.35 M |
| CHKP | Check Point Software | 35.08 | 13.05 B | -0.46 | -1.29 | 3.52 M |
| HTHT | Huazhu Group Ltd ADR | 4.9724 | 13.03 B | -0.2096 | -4.04 | 419.05 K |
| AEIS | Advanced Energy | 13.3443 | 13.02 B | -0.5491 | -3.95 | 1.85 M |
| NVMI | Nova Ltd | 5.38 | 12.5 B | -0.05 | -0.92 | 91.16 K |
| ARWR | Arrowhead Pharma | 9.20 | 12.38 B | -0.099 | -1.06 | 15.75 K |
| SANM | Sanmina Corp | 10.87 | 10.87 B | -0.11 | -1 | 1.03 M |
| WTFC | Wintrust Financial Corp | 25.492 | 10.71 B | -0.274 | -1.06 | 464.09 K |
| CYTK | Cytokinetics | 15.12 | 10.42 B | -0.30 | -1.95 | 39.3 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 11.4526 | 10.29 B | -0.0909 | -0.79 | 15.33 M |
| FDS | FactSet Research Systems Inc | 69.1075 | 10.16 B | -0.4042 | -0.58 | 777.2 K |
| HSIC | Henry Schein Inc | 22.0867 | 9.82 B | -0.3214 | -1.43 | 1.95 M |
| FCFS | First Cash Fin Svcs | 22.0929 | 8.78 B | -0.1831 | -0.82 | 495.56 K |
| AVT | Avnet Inc | 19.7447 | 7.92 B | -0.1681 | -0.84 | 1.07 M |
| RIOT | Riot Blockchain Inc | 111.0795 | 7.76 B | -5.5647 | -4.77 | 1.87 K |
| TGTX | Tg Therapeuticscmn | 84.375 | 7.62 B | -5.625 | -6.25 | 58 |
| DSGX | Descartes Sys Group | 5.83 | 6.82 B | -0.14 | -2.35 | 12 K |
| MXL | Maxlinear Inc | 12.42 | 6.8 B | -0.35 | -2.74 | 193.46 K |
| URBN | Urban Outfitters Inc | 34.11 | 6.59 B | -0.71 | -2.04 | 3.94 M |
| PPC | Pilgrim's Pride | 3.874 | 6.54 B | -0.1089 | -2.73 | 335.61 K |
| MRCY | Mercury Sys Inc | 11.5454 | 6.52 B | -0.2213 | -1.88 | 166.51 K |
| SSRM | Ssr Mining Inc | 19.2288 | 6.48 B | -0.3334 | -1.7 | 2.09 M |
| LGND | Ligand Pharm | 5.8391 | 6.36 B | -0.0374 | -0.64 | 131.29 K |
| LKQ | LKQ Corp | 8.8092 | 6.29 B | -0.0722 | -0.81 | 603.07 K |
| CRUS | Cirrus Logic Inc | 15.97 | 6.26 B | -0.39 | -2.38 | 4.91 M |
| DOX | Amdocs Ltd Ord | 21.28 | 5.88 B | -0.1405 | -0.66 | 1.17 M |
| AXTI | Axt Inc | 5.73 | 5.8 B | -0.13 | -2.22 | 418.51 K |
| AMRX | Amneal Pharmaceuticals Inc | 17.72 | 5.79 B | -0.18 | -1.01 | 666.03 K |
| MKTX | Marketaxess Holdings | 13.5749 | 5.72 B | -0.0738 | -0.54 | 185.72 K |
| CWST | Casella Waste Sys | 4.19 | 5.69 B | -0.16 | -3.68 | 131.15 K |
| MMYT | Makemytrip Ltd | 38.624 | 5.64 B | -1.846 | -4.56 | 418.02 K |
| OZK | Bank Ozk | 6.0721 | 5.61 B | -0.0439 | -0.72 | 400.7 K |
| CAKE | Cheesecake Fact | 19.7907 | 5.33 B | -0.123 | -0.62 | 1.12 M |
| GLNG | Golar Lng Ltd | 7.8389 | 5.13 B | -0.0587 | -0.74 | 140.72 K |
| CENX | Century Aluminum C | 11.00 | 5.07 B | -0.25 | -2.22 | 1.65 M |
| DIOD | Diodes Inc | 16.47 | 4.84 B | -0.39 | -2.31 | 332.6 K |
| CVCO | Cavco Inds Inc | 32.27 | 4.55 B | -0.93 | -2.8 | 240.34 K |
| ITRI | Itron Inc | 57.41 | 4.54 B | -0.55 | -0.95 | 542.01 K |
| PRIM | Primoris Services Cp | 5.4841 | 4.48 B | -0.1478 | -2.62 | 217.96 K |
| NSIT | Insight Enterpr | 14.84 | 4.38 B | -0.11 | -0.74 | 315.62 K |
| TCBI | Texas Capital Bncsh | 15.79 | 4.32 B | -0.2553 | -1.59 | 455.73 K |
| UCB | United Community Banks, Inc. | 8.9731 | 4.25 B | -0.4079 | -4.35 | 1.96 M |
| OLED | Universal Display | 21.1711 | 4.19 B | -0.1414 | -0.66 | 239.03 K |
| LIVN | Livanova Plc OR Sh | 24.25 | 4.19 B | -0.18 | -0.74 | 257.23 K |
| DORM | Dorman Products Inc | 12.1891 | 4.18 B | -0.2201 | -1.77 | 147.82 K |
| MEOH | Methanex Cp | 17.4411 | 4.12 B | -0.1147 | -0.65 | 297.6 K |
| CVBF | Cvb Financial Corp | 4.2212 | 3.99 B | -0.0411 | -0.96 | 1.15 M |
| IPAR | Inter Parfums Inc | 13.2872 | 3.94 B | -0.1475 | -1.1 | 88.04 K |
| OPCH | Option Care Health Inc | 18.45 | 3.74 B | -1.15 | -5.87 | 220.64 K |
| POWI | Power Integratn | 13.0467 | 3.61 B | -0.0783 | -0.6 | 964.8 K |
| FIBK | First Interstate Ban | 7.0377 | 3.58 B | -0.1612 | -2.24 | 152.7 K |
| CLMT | Calumet Specialty Pr | 11.1119 | 3.44 B | -0.1859 | -1.65 | 68.19 K |
| GBDC | Golub Capital Bdc | 3.9326 | 3.42 B | -0.0349 | -0.88 | 30.22 K |
| SBCF | Seacoast Banking Cp | 5.4869 | 3.35 B | -0.3983 | -6.77 | 166.44 K |
| WDFC | WD-40 Company | 27.7664 | 3.15 B | -0.1399 | -0.5 | 84.3 K |
| EXTR | Extreme Networks | 3.15 | 3.15 B | -0.02 | -0.63 | 533.41 K |
| GRBK | Green Brick Partners | 16.00 | 3.14 B | -0.1379 | -0.85 | 3.32 K |
| ARCB | Arcbest Corp | 20.8853 | 3.08 B | -0.6814 | -3.16 | 778.56 K |
| PLUG | Plug Power Inc | 3.76 | 3.04 B | -0.241 | -6.02 | 22.6 K |
| FIZZ | Natl Beverage Cp | 3.8994 | 3.01 B | -0.0527 | -1.33 | 218.78 K |
| DXPE | Dxp Enterprise | 19.06 | 2.98 B | -0.12 | -0.63 | 86.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.8404 | 2.18 T | -0.0362 | -0.53 | 7.97 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 82.72 | 1.13 T | -0.82 | -0.98 | 18.49 M |
| JPM | JP Morgan Chase & Company | 26.6392 | 950.35 B | -0.6185 | -2.27 | 45.94 M |
| BAC | Bank of America Corporation | 10.3544 | 441.73 B | -0.1159 | -1.11 | 132.69 M |
| CVX | Chevron Corp | 42.1205 | 365.96 B | -0.3167 | -0.75 | 12.33 M |
| MS | Morgan Stanley | 18.6198 | 340.07 B | -0.2181 | -1.16 | 11.77 M |
| GS | Goldman Sachs Group | 114.1863 | 302.7 B | -0.9454 | -0.82 | 4.84 M |
| RY | Royal Bank of Canada | 28.5374 | 293.33 B | -0.223 | -0.78 | 594.8 K |
| BML-PH | Bank of America Corporation | 8.1766 | 261.13 B | -0.059 | -0.72 | 127.59 K |
| SHEL | Royal Dutch Shell Plc ADR | 58.24 | 244.58 B | -0.54 | -0.92 | 2.04 M |
| BML-PL | Bank of America Corporation | 8.0375 | 241.13 B | -0.0663 | -0.82 | 121.49 K |
| BAC-PE | Bank of America Corporation | 8.5106 | 230.43 B | -0.0856 | -1 | 54.89 K |
| BHP | BHP Billiton Ltd ADR | 27.2873 | 229.67 B | -0.2747 | -1 | 3.38 M |
| C | Citigroup Inc | 29.0199 | 226.45 B | -0.1469 | -0.5 | 55.89 M |
| SAN | Banco Santander ADR | 4.9845 | 209.72 B | -0.1298 | -2.54 | 6.82 M |
| MCD | McDonald's Corporation | 48.919 | 192.31 B | -0.316 | -0.64 | 7.93 M |
| TTE | Totalenergies Se ADR | 12.9275 | 190.44 B | -0.3381 | -2.55 | 6.21 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 41.051 | 164.93 B | -0.7045 | -1.69 | 482.3 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.2469 | 156.44 B | -0.0839 | -1.57 | 2.36 M |
| PFE | Pfizer Inc | 8.4138 | 152.52 B | -0.0542 | -0.64 | 56.22 M |
| UL | Unilever Plc ADR | 18.7508 | 137.14 B | -0.3279 | -1.72 | 1.06 M |
| PLD | Prologis Inc | 15.8358 | 136.25 B | -0.2527 | -1.57 | 1.23 M |
| COF | Capital One Financial Corp | 30.1775 | 133.59 B | -0.6555 | -2.13 | 7.64 M |
| SYK | Stryker Corp | 39.4219 | 130.04 B | -0.5827 | -1.46 | 11 M |
| BMO | Bank of Montreal | 29.8036 | 127.16 B | -0.3212 | -1.07 | 391.8 K |
| LOW | Lowe's Companies | 15.8244 | 116.58 B | -0.2183 | -1.36 | 14.89 M |
| ENB | Enbridge Inc | 11.4771 | 112 B | -0.0778 | -0.67 | 648.6 K |
| MDT | Medtronic Inc | 22.5509 | 109.3 B | -0.2099 | -0.92 | 9.39 M |
| BP | BP Plc ADR | 16.3891 | 107.21 B | -0.1034 | -0.63 | 6.92 M |
| ING | ING Groep N.V. ADR | 5.4995 | 101.96 B | -0.0603 | -1.08 | 1.65 M |
| BCS | Barclays Plc ADR | 11.2383 | 94.11 B | -0.3633 | -3.13 | 2.56 M |
| CNQ | Canadian Natural Resources | 8.9581 | 93.82 B | -0.0566 | -0.63 | 4.24 M |
| EQNR | Equinor ASA ADR | 9.4864 | 92.45 B | -0.1307 | -1.36 | 1.61 M |
| VLO | Valero Energy Corp | 9.7041 | 87.24 B | -0.1257 | -1.28 | 8.58 M |
| ELV | Elevance Health Inc | 42.9379 | 85.49 B | -0.5083 | -1.17 | 5.65 M |
| ITW | Illinois Tool Works Inc | 31.8088 | 84.49 B | -0.4402 | -1.37 | 21.47 M |
| ICE | Intercontinental Exchange | 17.9134 | 84.38 B | -0.215 | -1.19 | 3.85 M |
| NGG | National Grid Transco Plc ADR | 18.0967 | 81.31 B | -0.1541 | -0.84 | 549.33 K |
| CP | Canadian Pacific Railway | 10.4998 | 80.54 B | -0.0562 | -0.53 | 3.21 M |
| E | Eni S.P.A. ADR | 15.9139 | 77.53 B | -0.2725 | -1.68 | 639.1 K |
| NWG | Natwest Group Plc ADR | 8.9963 | 76.37 B | -0.1686 | -1.84 | 285.19 K |
| FDX | Fedex Corp | 68.1208 | 75.37 B | -0.3643 | -0.53 | 3.89 M |
| MFC | Manulife Financial Corp | 6.5073 | 73.66 B | -0.0925 | -1.4 | 2.91 M |
| DB | Deutsche Bank Ag | 35.9606 | 71.51 B | -0.80 | -2.18 | 2 M |
| BSX | Boston Scientific Corp | 5.42 | 71.46 B | -0.03 | -0.55 | 16.86 M |
| EOG | Eog Resources | 31.8748 | 70.68 B | -0.6761 | -2.08 | 14.14 M |
| CRH | CRH Plc ADR | 10.8462 | 66.85 B | -0.2138 | -1.93 | 134.8 K |
| TFC | Truist Financial Corp | 13.0857 | 65.22 B | -0.142 | -1.07 | 6.36 M |
| VALE | Vale S.A. ADR | 10.4248 | 62.6 B | -0.0823 | -0.78 | 19.4 M |
| MET | Metlife Inc | 26.7921 | 62.13 B | -0.1534 | -0.57 | 8.45 M |
| NUE | Nucor Corp | 25.535 | 61.94 B | -0.1384 | -0.54 | 3.21 M |
| PSA | Public Storage | 57.8166 | 61.33 B | -0.304 | -0.52 | 1.15 M |
| WPM | Wheaton Precious Metals | 20.6534 | 60.95 B | -0.2972 | -1.42 | 6.58 M |
| DAL | Delta Air Lines Inc | 9.6347 | 60.07 B | -0.3447 | -3.45 | 8.57 M |
| FIX | Comfort Systems USA | 9.0542 | 59.64 B | -0.0862 | -0.94 | 279.42 K |
| OKE | Oneok Inc | 9.1435 | 54.48 B | -0.0562 | -0.61 | 1.91 M |
| DEO | Diageo Plc ADR | 43.9405 | 53.56 B | -0.4182 | -0.94 | 273.3 K |
| CVE | Cenovus Energy Inc | 18.6685 | 52.1 B | -0.1521 | -0.81 | 425.9 K |
| EW | Edwards Lifesciences Corp | 9.3017 | 51.43 B | -0.4166 | -4.29 | 10.87 M |
| STT | State Street Corp | 26.0175 | 50.73 B | -0.2928 | -1.11 | 4.13 M |
| ETR | Entergy Corp | 20.0187 | 50.01 B | -0.2663 | -1.31 | 5.35 M |
| AU | Anglogold Ashanti Ltd ADR | 35.7543 | 48.67 B | -1.0003 | -2.72 | 5.64 M |
| SLF | Sun Life Financial Inc | 13.833 | 45.36 B | -0.1923 | -1.37 | 458.7 K |
| HUM | Humana Inc | 43.9774 | 44.1 B | -0.9342 | -2.08 | 2.52 M |
| CCJ | Cameco Corp | 21.4993 | 42.42 B | -0.1815 | -0.84 | 1.17 M |
| FNV | Franco Nev Corp | 25.879 | 42.21 B | -0.2586 | -0.99 | 16.8 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 36.6244 | 41.72 B | -0.3101 | -0.84 | 584.3 K |
| HIG | Hartford Financial Services Group | 16.4569 | 39.28 B | -0.1536 | -0.92 | 5.43 M |
| ADM | Archer Daniels Midland | 21.2173 | 36.91 B | -0.5438 | -2.5 | 8.97 M |
| VMC | Vulcan Materials Company | 32.0243 | 36.89 B | -0.4634 | -1.43 | 2.01 M |
| BBD | Banco Bradesco S.A. ADR | 4.4443 | 36.7 B | -0.054 | -1.2 | 12.13 M |
| GFI | Gold Fields Ltd ADR | 9.0508 | 36.51 B | -0.2502 | -2.69 | 11.09 M |
| PUK | Prudential Public Ltd Company ADR | 10.9503 | 35.17 B | -0.2749 | -2.45 | 157.95 K |
| WEC | Wisconsin Energy Corp | 17.0161 | 35.07 B | -0.0992 | -0.58 | 2.29 M |
| MLM | Martin Marietta Materials | 64.0157 | 32.95 B | -0.9096 | -1.4 | 585.31 K |
| KGC | Kinross Gold Corp | 15.8627 | 32.79 B | -0.3051 | -1.89 | 13.14 M |
| TECK | Teck Resources Ltd | 28.7183 | 32.61 B | -0.2486 | -0.86 | 3.64 M |
| EQT | Eqt Corp | 16.1842 | 32.33 B | -0.2436 | -1.48 | 3.65 M |
| ATI | Allegheny Technologies Inc | 39.9886 | 31.03 B | -0.2206 | -0.55 | 1.45 M |
| RMD | Resmed Inc | 27.4099 | 30.74 B | -0.1741 | -0.63 | 704.8 K |
| EL | Estee Lauder Companies | 24.1619 | 30.35 B | -0.1313 | -0.54 | 3.55 M |
| AEE | Ameren Corp | 15.8973 | 30.13 B | -0.0812 | -0.51 | 2.85 M |
| LVS | Las Vegas Sands | 20.2779 | 29.65 B | -0.1141 | -0.56 | 17.24 M |
| DTE | Dte Energy Company | 22.7299 | 29.11 B | -0.1865 | -0.81 | 2.6 M |
| CRS | Carpenter Technology Corp | 25.6585 | 28.34 B | -0.9434 | -3.55 | 670.9 K |
| DG | Dollar General Corp | 23.7486 | 27.92 B | -0.2251 | -0.94 | 666.83 K |
| FTI | Technipfmc Plc | 21.7925 | 27.3 B | -0.1672 | -0.76 | 1.36 M |
| AVB | Avalonbay Communities | 65.5287 | 26.78 B | -0.5079 | -0.77 | 1.29 M |
| RF | Regions Financial Corp | 4.4207 | 26.78 B | -0.0777 | -1.73 | 25.64 M |
| PHG | Koninklijke Philips Electronics ADR | 19.1844 | 26.13 B | -0.1023 | -0.53 | 4.84 M |
| HPQ | HP Inc | 11.2173 | 26.08 B | -0.3469 | -3 | 77.95 M |
| DRI | Darden Restaurants | 24.4313 | 24.39 B | -0.1475 | -0.6 | 2.35 M |
| LUV | Southwest Airlines Company | 10.1708 | 23.02 B | -0.1032 | -1 | 4.07 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.3492 | 22.99 B | -0.0933 | -1.25 | 973.6 K |
| CMS | Cms Energy Corp | 10.6151 | 21.94 B | -0.0838 | -0.78 | 3.48 M |
| MTZ | Mastec Inc | 9.80 | 21.88 B | -0.09 | -0.91 | 1.01 M |
| RS | Reliance Steel & Aluminum Company | 30.0058 | 21.64 B | -0.2379 | -0.79 | 1.32 M |
| LEN | Lennar Corp | 10.6989 | 21.24 B | -0.0765 | -0.71 | 6.12 M |
| THC | Tenet Healthcare Corp | 16.88 | 21.11 B | -0.52 | -2.99 | 5.39 M |
| CIB | Bancolombia S.A. ADR | 25.4869 | 21.08 B | -0.1836 | -0.72 | 285.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 21.00 | -4.00 | -16 | 491 | |
| TLG | Troilus Gold Corp | 8.80 | -0.80 | -8.33 | 2.38 K | |
| RVX | Resverlogix Corp | 3.5022 | -0.2311 | -6.19 | 850.86 K | |
| VLE | Valeura Energy Inc | 3.40 | -0.20 | -5.56 | 14 K | |
| TLO | Talon Metals Corp | 5.1878 | -0.2731 | -5 | 12.98 K | |
| ELR | Eastern Platinum Ltd | 13.80 | -0.70 | -4.83 | 13.47 M | |
| CGO | Cogeco Inc Sv | 18.311 | -0.9248 | -4.81 | 27.1 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.863 | -0.1696 | -4.21 | 1.5 M | |
| EXE | Extendicare Inc | 3.2626 | -0.1409 | -4.14 | 1.42 M | |
| TOT | Total Energy Services Inc | 6.4627 | -0.2742 | -4.07 | 90.11 K | |
| MARI | Marimaca Copper Corp | 12.50 | -0.50 | -3.85 | 4.04 K | |
| IMP | Intermap Tech Corp | 5.00 | -0.20 | -3.85 | 16.4 K | |
| EFR | Energy Fuels Inc | 13.50 | -0.50 | -3.57 | 1.95 K | |
| ATH | Athabasca Oil Corp | 10.15 | -0.35 | -3.33 | 710.27 K | |
| JAG | Jaguar Mining Inc | 5358.7744 | -181.374 | -3.27 | 2.12 M | |
| DII-B | Dorel Industries Inc | 9.6154 | -0.3166 | -3.19 | 85.61 K | |
| AGI | Alamos Gold Inc Cls A | 14.3838 | -0.472 | -3.18 | 1.22 M | |
| FFH | Fairfax Financial Holdings Ltd | 290.5454 | -9.219 | -3.08 | 44.67 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.187 | -0.3339 | -2.9 | 600 | |
| IAG | IA Financial Corp Inc | 20.3101 | -0.5977 | -2.86 | 310.9 K | |
| MSCL | Satellos Bioscience Inc | 91.20 | -2.40 | -2.56 | 217 | |
| AGF-B | AGF Management Limited | 5.8836 | -0.1515 | -2.51 | 316.19 K | |
| PXT | Parex Resources Inc | 4.3187 | -0.108 | -2.44 | 18 K | |
| DSG | Descartes Sys | 6.00 | -0.15 | -2.44 | 382.19 K | |
| WFG | West Fraser Timber CO Ltd | 15.8188 | -0.3828 | -2.36 | 178.4 K | |
| WN | George Weston Limited | 19.8548 | -0.4771 | -2.35 | 775.21 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.8486 | -0.224 | -2.22 | 2.55 M | |
| ALC | Algoma Central | 3.963 | -0.089 | -2.2 | 790 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.3914 | -0.1829 | -2.13 | 1.04 M | |
| WCN | Waste Connections Inc | 26.3536 | -0.571 | -2.12 | 1.35 M | |
| ACO-X | ATCO Ltd | 15.6161 | -0.3381 | -2.12 | 390.8 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.1832 | -0.1115 | -2.11 | 101.88 K | |
| CG | Centerra Gold Inc | 6.8143 | -0.1442 | -2.07 | 755.3 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 8.8514 | -0.1826 | -2.02 | 798.66 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.5974 | -0.2556 | -1.99 | 630.5 K | |
| LGD | Liberty Gold Corp | 30.76 | -0.60 | -1.91 | 136.88 K | |
| LNR | Linamar Corp | 15.5308 | -0.2938 | -1.86 | 192.83 K | |
| TIH | Toromont Ind | 12.2658 | -0.2251 | -1.8 | 1.1 M | |
| OCG | Outcrop Silver & Gold Corp | 5.70 | -0.10 | -1.72 | 7.34 K | |
| WN-PC | George Weston Ser 3 Prf | 9.4242 | -0.1609 | -1.68 | 21.19 K | |
| CHR | Chorus Aviation Inc | 24.3254 | -0.396 | -1.6 | 509.5 K | |
| LUN | Lundin Mining Corp | 3.5103 | -0.055 | -1.54 | 3.93 M | |
| MRE | Martinrea International Inc | 6.3459 | -0.098 | -1.52 | 44.86 K | |
| CCL-B | CCL Industries Inc | 4.8059 | -0.0725 | -1.49 | 674.59 K | |
| RUS | Russel Metals | 8.1449 | -0.1219 | -1.47 | 222.9 K | |
| GWO | Great-West Lifeco Inc | 11.911 | -0.1747 | -1.45 | 640.39 K | |
| IFC | Intact Financial Corp | 29.8819 | -0.4051 | -1.34 | 445.2 K | |
| SSRM | Ssr Mining Inc | 19.9108 | -0.2682 | -1.33 | 236.9 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.2278 | -0.0703 | -1.33 | 8.07 K | |
| POW | Power Corp of Canada Sv | 12.394 | -0.1646 | -1.31 | 2.03 M | |
| CSH-UN | Chartwell Retirement Residences | 3.7505 | -0.0497 | -1.31 | 1.83 M | |
| WTE | Westshore Terminals Investment Corp | 8.9825 | -0.119 | -1.31 | 274.22 K | |
| X | TMX Group Ltd | 3.847 | -0.0506 | -1.3 | 1.93 M | |
| ELD | Eldorado Gold | 97.0152 | -1.25 | -1.27 | 5.06 M | |
| MRD | Melcor Dev | 6.3803 | -0.0811 | -1.26 | 3.2 K | |
| PD | Precision Drilling Corp | 126.60 | -1.60 | -1.25 | 1.31 M | |
| CAE | Cae Inc | 8.814 | -0.1111 | -1.24 | 1.36 M | |
| DPM | Dundee Precious Metals Inc | 4.3831 | -0.0526 | -1.19 | 703.57 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.4471 | -0.1013 | -1.19 | 500 | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.4088 | -0.0997 | -1.17 | 2.23 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.4085 | -0.0515 | -1.15 | 7.82 K | |
| L | Loblaw CO | 5.9744 | -0.0689 | -1.14 | 3.52 M | |
| ONEX | Onex Corp | 26.5054 | -0.3006 | -1.12 | 351.54 K | |
| PHX | Phx Energy Services Corp | 4.2955 | -0.0478 | -1.1 | 63.94 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.4569 | -0.0381 | -1.09 | 35.95 K | |
| MFC | Manulife Fin | 6.7396 | -0.0726 | -1.07 | 14.74 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 11.2878 | -0.1213 | -1.06 | 4.59 K | |
| NWC | The North West Company Inc | 9.6958 | -0.0995 | -1.02 | 114.39 K | |
| ALA | AltaGas Ltd | 9.0116 | -0.0915 | -1.01 | 490.8 K | |
| PAAS | Pan American Silver Corp | 22.4546 | -0.2149 | -0.95 | 509.83 K | |
| EMA | Emera Incorporated | 13.2208 | -0.1239 | -0.93 | 352.88 K | |
| WPM | Wheaton Precious Metals Corp | 21.0452 | -0.1961 | -0.92 | 1.89 M | |
| IGM | Igm Financial Inc | 16.8764 | -0.1548 | -0.91 | 394.76 K | |
| TFII | Tfi International Inc | 6.962 | -0.0631 | -0.9 | 253.62 K | |
| TCL-A | Transcontinental Inc | 5.5914 | -0.0504 | -0.89 | 240.27 K | |
| TKO | Taseko Mines Ltd | 4.44 | -0.04 | -0.89 | 645.5 K | |
| BN-PR | Brookfield Corporation | 11.963 | -0.1034 | -0.86 | 5.18 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 11.7308 | -0.0924 | -0.78 | 9.22 K | |
| LB | Laurentian Bank | 19.988 | -0.1572 | -0.78 | 78.7 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.2902 | -0.0336 | -0.78 | 2.8 K | |
| FNV | Franco-Nevada Corp | 26.5713 | -0.2078 | -0.78 | 860.3 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.9429 | -0.0306 | -0.77 | 34.19 K | |
| CJR-B | Corus Entertainment Inc | 9.1982 | -0.0693 | -0.75 | 206.4 K | |
| FTT | Finning Intl | 14.9049 | -0.1111 | -0.74 | 943.54 K | |
| GIL | Gildan Activewear Inc | 11.733 | -0.0866 | -0.73 | 1.47 M | |
| SVM | Silvercorp Metals Inc | 7.076 | -0.0513 | -0.72 | 1.11 M | |
| SEA | Seabridge Gold Inc | 23.6115 | -0.1687 | -0.71 | 127.03 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.7675 | -0.0696 | -0.71 | 2.11 K | |
| MATR | Mattr Corp | 20.6788 | -0.1464 | -0.7 | 198.46 K | |
| NPI-PA | Northland Power Inc Pref A | 11.17 | -0.0782 | -0.7 | 4.4 K | |
| K | Kinross Gold Corp | 16.4946 | -0.1133 | -0.68 | 18.49 M | |
| PPL | Pembina Pipeline Corp | 7.0738 | -0.0475 | -0.67 | 361.51 K | |
| BN-PC | Brookfield Corporation | 7.118 | -0.0457 | -0.64 | 18.52 K | |
| TECK-A | Teck Resources Limited | 30.1857 | -0.1896 | -0.62 | 1.72 K | |
| BNE | Bonterra Energy Corp | 23.3688 | -0.1465 | -0.62 | 41.12 K | |
| AAV | Advantage Oil & Gas Ltd | 6.49 | -0.04 | -0.61 | 535.31 K | |
| MEQ | Mainstreet Eq J | 11.373 | -0.0699 | -0.61 | 1.6 K | |
| PGIC | Premium Global Income Split Corp | 33.6321 | -0.2026 | -0.6 | 457 | |
| KBL | Kbro Linen Inc | 9.5351 | -0.0574 | -0.6 | 7 K | |
| SLF | Sun Life Financial Inc | 14.2968 | -0.0831 | -0.58 | 4.01 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 4.72 | 271.72 M | -0.09 | -1.87 | 73.37 K |
| KUBR | Kuber Resources Corporation | 3.20 | 9.61 M | -2.80 | -46.67 | 45 |
| ICBU | Imd Companies | 7.50 | 1.97 M | -3.50 | -31.82 | 1.22 M |
| SIRC | Solar Integrated Roofing Corporation | 1754.9987 | 1.1 M | -269.9987 | -13.33 | 0 |
| ERHE | ERHC Energy Inc | 30.00 | 863.83 K | -0.70 | -2.28 | 515.84 K |
| SEII | Sharing Economy International Inc | 8300.00 | 733.04 K | -480.00 | -5.47 | 10 |
| VGLS | VG Life Sciences Inc | 335731.4063 | 485.2 K | -22781.7813 | -6.35 | 0 |
| GDET | GD Entertainment & Technology Inc | 40000.00 | 447.19 K | -20000.00 | -33.33 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 23.25 | 278.3 K | -1.125 | -4.62 | 395 |
| FONU | FonU2 Inc | 176.00 | 234.14 K | -64.00 | -26.67 | 33 |
| PJET | Priority Aviation Inc | 31.00 | 98.01 K | -4.00 | -11.43 | 266 |
| USRM | U.S. Stem Cell Inc | 150.00 | 64.15 K | -10.00 | -6.25 | 79 |
| RGGI | Resgreen Group International Inc | 42.00 | 48.75 K | -3.00 | -6.67 | 11 |
| ANDI | Andiamo Corporation | 63.00 | 46.19 K | -6.30 | -9.09 | 52 |
| XDSL | mPhase Technologies Inc | 57.50 | 16.8 K | -4.00 | -6.5 | 847 |
| CDVIQ | Cal Dive International Inc | 5.30 | 9.86 K | -0.28 | -5.02 | 2.71 M |
| AXPWQ | Axion Power International Inc | 339500.00 | 9.6 K | -10500.00 | -3 | 0 |
| ROII | RiskOn International, Inc. | 33750.00 | 3.27 K | -5625.00 | -14.29 | 0 |
| SIMPQ | Simply Inc | 137.50 | 1.55 K | -22.50 | -14.06 | 488 |
| TXIC | Tongxin International Ltd | 4.05 | 1.45 K | -0.15 | -3.57 | 79.58 K |
| PRZM | Prism Technologies Group Inc | 5.17 | 1.01 K | -0.65 | -11.17 | 3.04 K |
| GFCJ | Guaranty Financial Corporation | 5.00 | 560 | -0.50 | -9.09 | 100 |
| CALIQ | China Auto Logistics Inc. | 17.64 | 484 | -0.30 | -1.67 | 742 |
| EFIR | EGPI Firecreek Inc | 90000.00 | 476 | -20000.00 | -18.18 | 0 |
| PARD | Poniard Pharmaceuticals Inc | 18.80 | 149 | -0.56 | -2.89 | 2.45 K |
| PEHD | Perigee Holdings Inc. | 404.00 | 130 | -16.00 | -3.81 | 119 |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | -100.00 | -50 | 6 | |
| URBF | Urban Barns Foods Inc | 320.00 | -40.00 | -11.11 | 9.36 K | |
| IZNN | IZON Network Inc | 9.35 | -1.02 | -9.84 | 236.8 K | |
| SGLRF | Spyglass Resources Corp | 3.1654 | -0.1121 | -3.42 | 104.22 K | |
| TREVQ | Trevali Mining Corporation | 13.23 | -0.435 | -3.18 | 500 | |
| SGRCF | San Gold Corporation | 3.35 | -0.11 | -3.18 | 69.75 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SMRV | Smooth Rock Ventures Corp. | 9.60 | -2.40 | -20 | 500 | |
| SPX | Stellar AfricaGold Inc | 4.4971 | -0.9993 | -18.18 | 4.57 K | |
| STRM | Storm Exploration Inc. | 23.04 | -3.8399 | -14.29 | 281 | |
| CD | Cantex Mine Development Corp | 10.50 | -1.50 | -12.5 | 587 | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 4 K | |
| FMN | Fidelity Minerals Corp | 56.2501 | -7.50 | -11.76 | 173 | |
| LMG | Lincoln Gold Mining Inc | 160.00 | -20.00 | -11.11 | 608 | |
| JJ | Jackpot Digital Inc | 64.00 | -8.00 | -11.11 | 100 | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 93 | |
| CTN | Centurion Minerals Ltd | 734.3986 | -81.5998 | -10 | 34 | |
| WEB | Westbridge Energy Corporation | 13.577 | -1.3578 | -9.09 | 8 | |
| BRON | Bronco Resources Corp. | 14.40 | -1.40 | -8.86 | 1.22 K | |
| SIEN | Sienna Resources Inc. | 12.00 | -1.00 | -7.69 | 781.5 K | |
| BVA | Bravada Gold Corporation | 10.40 | -0.80 | -7.14 | 810 | |
| SXL | Slam Exploration Ltd | 3.90 | -0.30 | -7.14 | 25.65 K | |
| RAGE | Renegade Gold Inc. | 84.00 | -6.00 | -6.67 | 158 | |
| CVB | Compass Gold Corporation | 28.00 | -2.00 | -6.67 | 5 | |
| WLR | Walker Lane Resources Ltd. | 28.00 | -1.75 | -5.88 | 146 | |
| TIG | Triumph Gold Corp | 32.00 | -2.00 | -5.88 | 899 | |
| WEC | Winchester Equity Corporation | 6.60 | -0.40 | -5.71 | 5.75 K | |
| ABM | Athabasca Minerals Inc | 51.00 | -3.00 | -5.56 | 138.9 K | |
| NAR | North Arrow Minerals Inc | 17.00 | -1.00 | -5.56 | 932 | |
| VLI | Vision Lithium Inc | 3.60 | -0.20 | -5.26 | 155 K | |
| HAY | Hayasa Metals Inc. | 32.40 | -1.80 | -5.26 | 72 | |
| DTWO | D2 Lithium Corp. | 3.80 | -0.20 | -5 | 16.09 K | |
| UCU | Ucore Rare Metals Inc | 5.90 | -0.30 | -4.84 | 415.5 K | |
| GGA | Goldgroup Mining Inc. | 7.60 | -0.30 | -3.8 | 55.43 K | |
| GORO | Goldgroup Mining Inc. | 30.40 | -1.20 | -3.8 | 13.86 K | |
| BTR | Bonterra Resources Inc | 27.00 | -1.00 | -3.57 | 281 | |
| GGM | Granada Gold Mine Inc | 3.0327 | -0.1046 | -3.33 | 140.68 K | |
| PKT | Parkit Enterprise Inc | 3.20 | -0.10 | -3.03 | 2.7 K | |
| VVTM | VVT Med Inc. | 747.6636 | -23.3644 | -3.03 | 15 | |
| BAU | Blue Star Gold Corp | 3.30 | -0.10 | -2.94 | 1.15 K | |
| SGQ | SouthGobi Resources Ltd | 9.95 | -0.29 | -2.83 | 120.5 K | |
| TIE | Coloured Ties Capital Inc. | 6.7941 | -0.1941 | -2.78 | 89.9 K | |
| CAMB | Cambria Gold Mines Inc. | 36.00 | -1.00 | -2.7 | 352.42 K | |
| CKG | Chesapeake Gold Corp | 9.00 | -0.19 | -2.07 | 13 K | |
| FMM | Full Metal Minerals Ltd | 5.2783 | -0.0996 | -1.85 | 8.31 K | |
| ENA | Enablence Technologies Inc | 1368.00 | -24.00 | -1.72 | 47 | |
| OGW | Ongwe Minerals Inc. | 19.52 | -0.32 | -1.61 | 4.78 K |