Losers for 11 January 2011 from 00:00:00 until 23:59:59
Losers for 11 January 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 6.403 | 52.9 B | -0.4969 | -7.2 | 3.18 M |
| CBOE | CBOE Global Markets Inc | 18.6494 | 29.93 B | -0.2178 | -1.15 | 372.3 K |
| UUUU | Energy Fuels Inc | 54.52 | 3.53 B | -0.84 | -1.52 | 1.88 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.9083 | 304.18 M | -0.0569 | -0.95 | 38.6 K |
| BKTI | Bk Technologies Inc | 7.6143 | 291 M | -0.2391 | -3.04 | 4.86 K |
| LODE | Comstock Mining Inc | 860.00 | 245.46 M | -12.50 | -1.43 | 273 |
| CMT | Core Molding Technologies Inc | 5.9939 | 234.23 M | -0.0495 | -0.82 | 4.7 K |
| MINE | Mayfair Gold Corp. | 108.00 | 179.93 M | -16.50 | -13.25 | 813.4 K |
| ARMP | Armata Pharmaceuticals Inc | 2170.00 | 172.91 M | -70.00 | -3.13 | 2 |
| STXS | Stereotaxis Inc | 34.7224 | 141.47 M | -0.4457 | -1.27 | 26.3 K |
| USBC | USBC, Inc. | 2100.00 | 131.54 M | -420.00 | -16.67 | 4 |
| XPL | Solitario Zinc Corp | 3.47 | 72.91 M | -0.08 | -2.25 | 59.31 K |
| IBIO | Ibio Inc | 19750.00 | 70.05 M | -1000.00 | -4.82 | 31 |
| DXR | Daxor Corp | 8.7183 | 59.03 M | -0.1179 | -1.33 | 2.01 K |
| AGIG | AGIG | 2256.25 | 36.54 M | -47.50 | -2.06 | 1 K |
| COHN | Cohen & CO Inc | 15.321 | 36.36 M | -0.1593 | -1.03 | 896 |
| NNVC | Nanoviricides Inc | 103.60 | 36.21 M | -1.40 | -1.33 | 5.89 K |
| SDEV | Stablecoin Development Corporation | 175107.5156 | 27.93 M | -2024.375 | -1.14 | 0 |
| IGC | India Globalization Capital Inc | 5.80 | 25.58 M | -0.10 | -1.69 | 76.43 K |
| DSS | Document Security Systems | 11196.6064 | 5.52 M | -83.0957 | -0.74 | 42 |
| AUMN | Golden Minerals Company | 618.50 | 4.98 M | -17.50 | -2.75 | 10.42 K |
| ITP | IT Tech Packaging Inc | 54.3449 | 2.99 M | -1.5555 | -2.78 | 19.82 K |
| TPHS | Trinity Pl Hlds Inc | 6.7319 | 1.39 M | -0.0498 | -0.73 | 16.69 K |
| ENSV | Enservco Corpporation | 7.50 | 29.09 K | -0.15 | -1.96 | 333 |
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 8.36 | 789.07 B | -0.83 | -9.03 | 82.09 M |
| VZ | Verizon Communications Inc | 16.258 | 195.52 B | -0.2574 | -1.56 | 43.34 M |
| TMUS | T-Mobile US | 20.6328 | 190.07 B | -0.3665 | -1.75 | 3.57 M |
| WDC | Western Digital Cp | 19.5695 | 189.08 B | -0.1683 | -0.85 | 5 M |
| STX | Seagate Technology | 7.2968 | 184.21 B | -0.1033 | -1.4 | 7.6 M |
| BKNG | Booking Holdings Inc | 16.9321 | 161.11 B | -0.3671 | -2.12 | 36.14 M |
| SBUX | Starbucks Corporation | 12.9004 | 120.36 B | -0.204 | -1.56 | 16.11 M |
| CME | CME Group Inc | 32.8176 | 94.81 B | -0.4255 | -1.28 | 2.08 M |
| CMCSA | Comcast Corporation | 7.4938 | 89.99 B | -0.0398 | -0.53 | 24.99 M |
| INTU | Intuit Inc | 41.5261 | 88.97 B | -0.6178 | -1.47 | 4.32 M |
| MNST | Monster Beverage Cp | 4.4392 | 88.37 B | -0.0225 | -0.5 | 4.73 M |
| SNPS | Synopsys Inc | 26.55 | 79.65 B | -0.24 | -0.9 | 1.31 M |
| ORLY | O'Reilly Automotive | 3.75 | 76.34 B | -0.0337 | -0.89 | 16.92 M |
| EXC | Exelon Corp | 16.5929 | 46.99 B | -0.0948 | -0.57 | 5.84 M |
| ODFL | Old Dominion Freight Line Inc | 6.8956 | 45 B | -0.0533 | -0.77 | 1.12 M |
| UAL | United Airlines Holdings Inc | 25.69 | 42.05 B | -0.51 | -1.95 | 4.74 M |
| VOD | Vodafone Grp Plc ADR | 12.0268 | 37.42 B | -0.1584 | -1.3 | 3.52 M |
| HBAN | Huntington Bcshs | 4.1531 | 35.46 B | -0.0467 | -1.11 | 22.12 M |
| CINF | Cincinnati Financial | 19.5405 | 27.14 B | -0.1048 | -0.53 | 651.6 K |
| DLTR | Dollar Tree Inc | 26.015 | 25.16 B | -0.215 | -0.82 | 3.34 M |
| VRSK | Verisk Analytics Inc | 32.3562 | 25.13 B | -0.3337 | -1.02 | 479.2 K |
| ULTA | Ulta Beauty Inc | 36.7587 | 24.3 B | -0.6725 | -1.8 | 667.8 K |
| EXPD | Expeditors Intl | 44.1936 | 23.23 B | -0.2879 | -0.65 | 874.6 K |
| WWD | Woodward Inc | 33.2219 | 21.43 B | -0.3327 | -0.99 | 303.61 K |
| SSNC | SS&C Technologies | 8.9291 | 18.59 B | -0.1426 | -1.57 | 132.2 K |
| TSCO | Tractor Supply Company | 3.9024 | 18.01 B | -0.0723 | -1.82 | 4.83 M |
| NWS | News Cp Cl B | 14.1875 | 17.92 B | -0.1668 | -1.16 | 2.11 M |
| JAZZ | Jazz Pharma Plc | 21.10 | 16.65 B | -0.45 | -2.09 | 764.6 K |
| NBIX | Neurocrine Bioscienc | 7.44 | 16.61 B | -0.08 | -1.06 | 388.72 K |
| PTC | Ptc Inc | 23.03 | 16.03 B | -0.12 | -0.52 | 631.54 K |
| PNFP | Pinnacle Finl Ptnrs | 12.1668 | 15.82 B | -0.4636 | -3.67 | 358.62 K |
| LULU | Lululemon Athletica | 33.62 | 14.6 B | -0.58 | -1.7 | 3.76 M |
| EXEL | Exelixis Inc | 7.86 | 13.4 B | -0.07 | -0.88 | 1.24 M |
| HTHT | Huazhu Group Ltd ADR | 5.1243 | 13.03 B | -0.0321 | -0.62 | 925.57 K |
| NVMI | Nova Ltd | 8.61 | 12.5 B | -0.12 | -1.37 | 290.23 K |
| BMRN | Biomarin Pharmaceuticals | 26.76 | 12.35 B | -0.24 | -0.89 | 697.22 K |
| MDGL | Madrigal Pharmaceuticals Inc | 233.10 | 11.78 B | -6.30 | -2.63 | 3.42 K |
| DPZ | Domino's Pizza Inc Common Stock | 13.0463 | 11.61 B | -0.1906 | -1.44 | 494.2 K |
| MANH | Manhattan Assoc | 7.5075 | 11.38 B | -0.065 | -0.86 | 347.13 K |
| TECH | Bio-Techne Cp | 14.3694 | 11.26 B | -0.0886 | -0.61 | 352.68 K |
| VSAT | Viasat Inc | 44.73 | 11.07 B | -0.33 | -0.73 | 188.29 K |
| ENSG | The Ensign Group IN | 5.7529 | 10.66 B | -0.1341 | -2.28 | 317.04 K |
| WYNN | Wynn Resorts Ltd | 80.8897 | 10.56 B | -1.1123 | -1.36 | 2.35 M |
| AAL | American Airlines Group | 10.3419 | 10.55 B | -0.4713 | -4.36 | 6.17 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 14.8875 | 10.29 B | -0.1367 | -0.91 | 7.26 M |
| SIRI | Sirius XM Holdings | 12.4731 | 10.08 B | -0.0795 | -0.63 | 5.04 M |
| VIAV | Viavi Solutions | 9.2913 | 9.66 B | -0.0697 | -0.74 | 3.24 M |
| IONS | Ionis Pharmaceuticals | 10.04 | 9.4 B | -0.13 | -1.28 | 640.6 K |
| FORM | Formfactor Inc | 9.28 | 9.17 B | -0.22 | -2.32 | 444.82 K |
| IDCC | Interdigital Inc | 34.6074 | 8.89 B | -0.3928 | -1.12 | 682.37 K |
| COLB | Columbia Banking Sys | 9.467 | 8.84 B | -0.0654 | -0.69 | 75 K |
| FCFS | First Cash Fin Svcs | 27.1409 | 8.78 B | -0.6539 | -2.35 | 141.13 K |
| BRKR | Bruker Corp | 16.1265 | 8.14 B | -0.1822 | -1.12 | 673.2 K |
| TGTX | Tg Therapeuticscmn | 64.6875 | 7.62 B | -28.125 | -30.3 | 353 |
| URBN | Urban Outfitters Inc | 35.89 | 6.59 B | -0.20 | -0.55 | 2.3 M |
| CROX | Crocs Inc | 17.31 | 6.55 B | -0.27 | -1.54 | 1.72 M |
| GBCI | Glacier Bancorp Inc | 8.9682 | 6.35 B | -0.1521 | -1.67 | 290.2 K |
| RUSHA | Rush Entpr Cl A | 7.8364 | 6.22 B | -0.1354 | -1.7 | 424.45 K |
| HOMB | Home Bancshares Inc | 3.7246 | 6.18 B | -0.0593 | -1.57 | 137.6 K |
| RUSHB | Rush Entpr Cl B | 6.9334 | 6.14 B | -0.0716 | -1.02 | 3.6 K |
| VSEC | V S E Cp | 14.0607 | 6.12 B | -0.2335 | -1.63 | 45.55 K |
| MIDD | Middleby Corp | 28.8866 | 6.08 B | -0.35 | -1.2 | 244.45 K |
| BCPC | Balchem Cp | 32.7482 | 5.72 B | -0.4061 | -1.22 | 115.9 K |
| RDNT | Radnet Inc | 3.31 | 5.69 B | -0.04 | -1.19 | 309.06 K |
| MMYT | Makemytrip Ltd | 30.02 | 5.64 B | -0.43 | -1.41 | 107.24 K |
| SBRA | Sabra REIT | 5.9107 | 5.37 B | -0.0592 | -0.99 | 127.53 K |
| CAKE | Cheesecake Fact | 22.2204 | 5.33 B | -1.8145 | -7.55 | 4.77 M |
| MMSI | Merit Medical Sys | 12.248 | 5.32 B | -0.096 | -0.78 | 136.99 K |
| IEP | Icahn Enterprises | 5.8939 | 5.3 B | -0.1545 | -2.55 | 18.2 K |
| JSM | SLM Cp 6% Sr Nt | 6.9393 | 5.09 B | -0.16 | -2.25 | 32.36 K |
| KLIC | Kulicke and Soffa | 7.8522 | 4.78 B | -0.1304 | -1.63 | 3.73 M |
| NSIT | Insight Enterpr | 13.73 | 4.38 B | -0.11 | -0.79 | 106.92 K |
| SKYW | Skywest Inc | 14.7073 | 4.34 B | -0.226 | -1.51 | 194.15 K |
| UCB | United Community Banks, Inc. | 6.4888 | 4.25 B | -0.1483 | -2.23 | 1.79 M |
| WSFS | WSFS Financial Corp | 13.4915 | 4.15 B | -0.0764 | -0.56 | 81 K |
| SYNA | Synaptics Inc | 30.39 | 4.15 B | -0.31 | -1.01 | 355.84 K |
| POWI | Power Integratn | 17.2734 | 3.61 B | -0.1263 | -0.73 | 510.6 K |
| FIBK | First Interstate Ban | 8.4657 | 3.58 B | -0.1255 | -1.46 | 85.37 K |
| USLM | U S Lime & Mineral | 7.1517 | 3.44 B | -0.2764 | -3.72 | 59.5 K |
| GBDC | Golub Capital Bdc | 4.7271 | 3.42 B | -0.0464 | -0.97 | 35.43 K |
| BELFA | BEL Fuse Cl A | 21.2872 | 3.37 B | -0.6775 | -3.08 | 700 |
| SBCF | Seacoast Banking Cp | 6.4604 | 3.35 B | -0.0443 | -0.68 | 32.02 K |
| WDFC | WD-40 Company | 29.3188 | 3.15 B | -2.1426 | -6.81 | 366.5 K |
| GRBK | Green Brick Partners | 20.1379 | 3.14 B | -0.5518 | -2.67 | 32.22 K |
| ARCB | Arcbest Corp | 22.4423 | 3.08 B | -0.9391 | -4.02 | 328.16 K |
| KALU | Kaiser Aluminum | 31.4635 | 3.02 B | -0.3147 | -0.99 | 58.03 K |
| COLM | Columbia Sportswear | 24.0506 | 2.94 B | -0.2088 | -0.86 | 217.2 K |
| HWKN | Hawkins Inc | 17.604 | 2.71 B | -0.0891 | -0.5 | 172.22 K |
| ALGT | Allegiant Travel Com | 38.6103 | 2.57 B | -2.0551 | -5.05 | 336.7 K |
| NWL | Newell Rubbermaid Inc | 10.5804 | 2.56 B | -0.1243 | -1.16 | 4.61 M |
| VCEL | Vericel Corproation | 59.20 | 2.31 B | -5.80 | -8.92 | 310.28 K |
| JBLU | Jetblue Airways Cp | 6.85 | 2.29 B | -0.135 | -1.93 | 3.58 M |
| ADUS | Addus Homecare Corp | 4.61 | 2.23 B | -0.22 | -4.55 | 21.4 K |
| MCRI | Monarch Casino | 11.0419 | 2.23 B | -0.0804 | -0.72 | 14.39 K |
| TILE | Interface Inc | 15.3024 | 2.22 B | -0.266 | -1.71 | 637.1 K |
| CHCO | City Holding Company | 21.1335 | 2.04 B | -0.1151 | -0.54 | 66.6 K |
| GT | Goodyear Tire Rubber | 11.4377 | 1.85 B | -0.231 | -1.98 | 5.2 M |
| CNOB | Connectone Bancorp | 6.3219 | 1.78 B | -0.052 | -0.82 | 4.9 K |
| ANIP | ANI Pharma Inc | 61.5601 | 1.78 B | -0.36 | -0.58 | 32.21 K |
| PRGS | Progress Software | 25.5068 | 1.76 B | -0.2131 | -0.83 | 263.73 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 19.631 | 374.54 B | -0.1158 | -0.59 | 15.5 M |
| MRK | Merck & Company | 21.314 | 316.95 B | -0.1443 | -0.67 | 10.73 M |
| PM | Philip Morris International Inc | 27.4959 | 295.47 B | -0.2405 | -0.87 | 7.97 M |
| BML-PH | Bank of America Corporation | 8.0002 | 261.13 B | -0.0945 | -1.17 | 35.14 K |
| T | American Telephone and Telegraph Inc. | 8.4933 | 163.02 B | -0.1308 | -1.52 | 57.33 M |
| CRM | Salesforce.com Inc | 34.7695 | 157.85 B | -0.3745 | -1.07 | 6.03 M |
| PLD | Prologis Inc | 20.3784 | 136.25 B | -0.1634 | -0.8 | 1.11 M |
| BMY | Bristol-Myers Squibb Company | 15.2586 | 132.2 B | -0.0775 | -0.51 | 10.95 M |
| SPGI | S&P Global Inc | 29.5423 | 120.33 B | -0.1972 | -0.66 | 1.84 M |
| MO | Altria Group | 10.5051 | 114.13 B | -0.0742 | -0.7 | 12.64 M |
| USB | U.S. Bancorp | 16.0225 | 99.62 B | -0.123 | -0.76 | 12.44 M |
| KKR | KKR & Co. LP | 8.759 | 94.95 B | -0.0526 | -0.6 | 1.29 M |
| UPS | United Parcel Service | 42.5458 | 88.91 B | -0.2313 | -0.54 | 3.03 M |
| ICE | Intercontinental Exchange | 19.1968 | 84.38 B | -0.2748 | -1.41 | 3.73 M |
| NGG | National Grid Transco Plc ADR | 18.6031 | 81.31 B | -0.2899 | -1.53 | 970.32 K |
| NOC | Northrop Grumman Corp | 44.4575 | 81.2 B | -0.3413 | -0.76 | 1.51 M |
| ECL | Ecolab Inc | 41.1514 | 79.94 B | -0.42 | -1.01 | 1.15 M |
| FDX | Fedex Corp | 77.3611 | 75.37 B | -0.6218 | -0.8 | 2.64 M |
| NSC | Norfolk Southern Corp | 45.9476 | 75.1 B | -0.4598 | -0.99 | 3.3 M |
| GS-PA | The Goldman Sachs Group Inc | 9.9593 | 70.76 B | -0.0748 | -0.75 | 43.49 K |
| DAL | Delta Air Lines Inc | 10.643 | 60.07 B | -0.2154 | -1.98 | 7.4 M |
| ETR | Entergy Corp | 19.0568 | 50.01 B | -0.1162 | -0.61 | 2.22 M |
| WAB | Wabtec Corp | 24.5066 | 49.29 B | -0.1304 | -0.53 | 243.74 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 38.9526 | 41.72 B | -0.2553 | -0.65 | 491.1 K |
| CMG | Chipotle Mexican Grill | 4.4158 | 41.49 B | -0.0576 | -1.29 | 51.98 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 44.5543 | 41.2 B | -0.3812 | -0.85 | 16.11 M |
| YUM | Yum! Brands | 29.9423 | 41.14 B | -0.1944 | -0.65 | 3.1 M |
| CLS | Celestica Inc | 9.64 | 36.17 B | -0.07 | -0.72 | 578.46 K |
| IRM | Iron Mountain Inc | 8.928 | 36.07 B | -0.058 | -0.65 | 1.39 M |
| BIP | Brookfield Infrastructure Partners LP | 4.1045 | 30.79 B | -0.0264 | -0.64 | 523.15 K |
| RMD | Resmed Inc | 27.0783 | 30.74 B | -0.5803 | -2.1 | 2.01 M |
| LVS | Las Vegas Sands | 31.1676 | 29.65 B | -0.8869 | -2.77 | 32.11 M |
| NMR | Nomura Holdings Inc ADR | 3.8354 | 29.08 B | -0.0236 | -0.61 | 609 K |
| DG | Dollar General Corp | 25.628 | 27.92 B | -0.3551 | -1.37 | 943 K |
| AWK | American Water Works | 18.1314 | 26.89 B | -0.1072 | -0.59 | 586.9 K |
| CNP | Centerpoint Energy Inc | 9.0534 | 26.8 B | -0.0637 | -0.7 | 3.71 M |
| PPG | PPG Industries | 30.8559 | 26.61 B | -0.2069 | -0.67 | 2.39 M |
| EQR | Equity Residential | 25.2487 | 25.93 B | -0.1618 | -0.64 | 1.26 M |
| DRI | Darden Restaurants | 25.2474 | 24.39 B | -0.3823 | -1.49 | 2.15 M |
| AER | Aercap Holdings N.V. | 13.7383 | 23.85 B | -0.1372 | -0.99 | 192 K |
| XPO | Xpo Logistics Inc | 3.6778 | 23.72 B | -0.1107 | -2.92 | 62.98 K |
| OMC | Omnicom Group Inc | 28.6171 | 23.39 B | -0.1492 | -0.52 | 1.77 M |
| STZ | Constellation Brands Inc | 16.2475 | 23.19 B | -0.245 | -1.49 | 2.57 M |
| LUV | Southwest Airlines Company | 11.2412 | 23.02 B | -0.1978 | -1.73 | 3.85 M |
| MGA | Magna International | 19.877 | 18.82 B | -0.3473 | -1.72 | 2.29 M |
| DKS | Dick's Sporting Goods Inc | 24.4351 | 18.69 B | -0.5001 | -2.01 | 792.46 K |
| BBY | Best Buy Company | 21.1118 | 17.28 B | -0.1301 | -0.61 | 6.38 M |
| BSAC | Banco Santander Chile ADR | 15.2946 | 16.56 B | -0.2363 | -1.52 | 892.84 K |
| KIM | Kimco Realty Corp | 8.7406 | 16.41 B | -0.1092 | -1.23 | 5.75 M |
| OHI | Omega Healthcare Investors | 6.9976 | 15.28 B | -0.0537 | -0.76 | 608.3 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.3101 | 14.89 B | -0.062 | -0.74 | 1.3 M |
| DINO | HF Sinclair Corp | 11.0027 | 14.47 B | -0.0988 | -0.89 | 990.6 K |
| GL | Globe Life Inc | 23.6003 | 14.27 B | -0.2014 | -0.85 | 1.75 M |
| BWA | Borgwarner Inc | 25.8787 | 13.93 B | -0.2239 | -0.86 | 6.5 M |
| WSO | Watsco Inc | 37.5768 | 13.6 B | -0.262 | -0.69 | 289.8 K |
| DECK | Deckers Outdoor Corp | 13.1767 | 13.27 B | -0.23 | -1.72 | 11.16 M |
| AA | Alcoa Corp | 32.5675 | 13.24 B | -0.3191 | -0.97 | 24.14 M |
| SKM | Sk Telecom Corp ADR | 10.1908 | 13.15 B | -0.1199 | -1.16 | 1.02 M |
| CCK | Crown Cork & Seal Company | 31.2548 | 13.13 B | -0.4072 | -1.29 | 2.82 M |
| WTS | Watts Water Technologies | 31.0171 | 13.09 B | -0.6711 | -2.12 | 234.74 K |
| ELS | Equity Lifestyle Properties | 9.3303 | 13.07 B | -0.0611 | -0.65 | 704.4 K |
| SNN | Smith & Nephew Snats ADR | 14.9421 | 12.62 B | -0.5894 | -3.79 | 2.75 M |
| EHC | Encompass Health Corp | 14.8994 | 12.42 B | -0.27 | -1.78 | 2.56 M |
| DPZ | Domino's Pizza Inc | 13.0463 | 12.22 B | -0.1906 | -1.44 | 494.2 K |
| EVR | Evercore Partners Inc | 24.4968 | 11.77 B | -0.3774 | -1.52 | 110.9 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.9518 | 11.42 B | -0.0786 | -0.78 | 2.96 M |
| CPT | Camden Property Trust | 29.8736 | 11.25 B | -0.2175 | -0.72 | 360 K |
| AYI | Acuity Brands Inc | 51.7177 | 10.76 B | -0.749 | -1.43 | 663.5 K |
| FRT | Federal Realty Investment Trust | 44.9493 | 10.38 B | -0.4889 | -1.08 | 336.4 K |
| ARW | Arrow Electronics | 34.71 | 10.36 B | -0.21 | -0.6 | 621.3 K |
| NYT | New York Times Company | 8.8818 | 10.25 B | -0.0796 | -0.89 | 1.87 M |
| R | Ryder System | 33.9524 | 10.05 B | -0.5928 | -1.72 | 400.7 K |
| PRI | Primerica Inc | 20.3524 | 9.89 B | -0.1671 | -0.81 | 191.2 K |
| EAT | Brinker International | 16.4804 | 9.66 B | -0.2924 | -1.74 | 1.63 M |
| CUBE | Cubesmart | 5.2285 | 9.45 B | -0.051 | -0.97 | 985.4 K |
| NNN | National Retail Properties | 11.6111 | 8.91 B | -0.1168 | -1 | 1.96 M |
| FRO | Frontline Ltd | 62.7777 | 8.85 B | -1.5782 | -2.45 | 355.29 K |
| KT | Korea Telecom Corp ADR | 11.0105 | 8.81 B | -0.117 | -1.05 | 1.75 M |
| GME | Gamestop Corp | 3.3985 | 8.6 B | -0.0858 | -2.46 | 17.9 M |
| ARE | Alexandria Real Estate Equities | 43.8769 | 8.56 B | -0.2873 | -0.65 | 384 K |
| LEA | Lear Corp | 41.9308 | 8.18 B | -0.3725 | -0.88 | 1.65 M |
| HXL | Hexcel Corp | 17.3682 | 7.82 B | -0.1472 | -0.84 | 367.1 K |
| RHP | Ryman Hospitality Properties REIT | 16.5263 | 7.63 B | -0.0881 | -0.53 | 211.8 K |
| GAP | Gap Inc | 12.8302 | 7.37 B | -0.1326 | -1.02 | 7.1 M |
| NPO | Enpro Industries | 36.5204 | 7.05 B | -0.3835 | -1.04 | 60.84 K |
| AN | Autonation Inc | 28.18 | 6.92 B | -0.17 | -0.6 | 1.21 M |
| M | Macy's Inc | 13.4131 | 6.68 B | -0.1385 | -1.02 | 9.35 M |
| SWX | Southwest Gas Corp | 23.215 | 6.67 B | -0.1651 | -0.71 | 194.1 K |
| RYN | Rayonier Inc REIT | 13.9452 | 6.59 B | -0.2047 | -1.45 | 2.54 M |
| LUMN | Centurylink | 17.006 | 6.44 B | -0.2106 | -1.22 | 3.52 M |
| GATX | GATX Corp | 23.2826 | 6.27 B | -0.1935 | -0.82 | 299.75 K |
| MTG | Mgic Investment Corp | 9.55 | 6.25 B | -0.0936 | -0.97 | 5 M |
| BYD | Boyd Gaming Corp | 10.8175 | 6.06 B | -0.5693 | -5 | 4.94 M |
| BKH | Black Hills Corp | 17.7919 | 5.69 B | -0.1039 | -0.58 | 138.4 K |
| ALK | Alaska Air Group | 13.9858 | 5.58 B | -0.1663 | -1.18 | 1.1 M |
| LPX | Louisiana-Pacific Corp | 8.492 | 5.49 B | -0.3947 | -4.44 | 4.85 M |
| BMA | Banco Macro S.A. ADR | 28.4576 | 5.35 B | -0.2574 | -0.9 | 57.2 K |
| MTN | Vail Resorts | 34.7843 | 5.3 B | -0.3654 | -1.04 | 453.19 K |
| PIPR | Piper Jaffray Companies | 6.6884 | 5.05 B | -0.1174 | -1.73 | 256.96 K |
| ANF | Abercrombie & Fitch Company | 39.0472 | 5 B | -1.0042 | -2.51 | 2.65 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 86.40 | -9.60 | -10 | 137 | |
| HMMC | Hemlo Mining Corp. | 364.50 | -31.50 | -7.95 | 379 | |
| IVQ | Invesque Inc CAD | 14.2233 | -1.0941 | -7.14 | 68 | |
| IVQ-U | Invesque Inc | 11.4133 | -0.8779 | -7.14 | 68 | |
| HBP | Helix Biopharm | 12.30 | -0.85 | -6.46 | 1.2 K | |
| NEXT | Nextsource Materials Inc | 4.00 | -0.25 | -5.88 | 43.06 K | |
| RTG | Rtg Mining Inc | 4.80 | -0.30 | -5.88 | 11.75 K | |
| FLNT | Flint Corp | 15.20 | -0.80 | -5 | 353 | |
| AUMN | Golden Minerals Company | 24.35 | -1.04 | -4.1 | 140.6 K | |
| IMP | Intermap Tech Corp | 4.90 | -0.20 | -3.92 | 1.94 K | |
| MAI | Mining Americas Inc. | 27.00 | -1.00 | -3.57 | 395 | |
| SJ | Stella Jones Inc | 6.6321 | -0.2373 | -3.45 | 11.2 K | |
| PIF | Polaris Infrastructure Inc | 2034.9749 | -67.1924 | -3.2 | 318 | |
| EFR | Energy Fuels Inc | 55.00 | -1.50 | -2.65 | 21.06 K | |
| VLE | Valeura Energy Inc | 3.80 | -0.10 | -2.56 | 53.64 K | |
| LGO | Largo Resources Ltd | 42.00 | -1.00 | -2.33 | 21.31 K | |
| TLO | Talon Metals Corp | 13.3791 | -0.2731 | -2 | 8.99 K | |
| VNP | 5N Plus Inc | 6.97 | -0.14 | -1.97 | 138.7 K | |
| MG | Magna International Inc | 18.0929 | -0.3582 | -1.94 | 1.4 M | |
| PXT | Parex Resources Inc | 6.586 | -0.1296 | -1.93 | 212.61 K | |
| QBR-B | Quebecor Inc | 7.0057 | -0.1252 | -1.76 | 537.6 K | |
| HLF | High Liner | 4.7655 | -0.0795 | -1.64 | 29.2 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.2445 | -0.1024 | -1.61 | 2 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.8856 | -0.0637 | -1.61 | 11 K | |
| TVE | Tamarack Valley Energy Ltd | 6.3513 | -0.1041 | -1.61 | 28.51 K | |
| AVL | Avalon Advanced Materials Inc | 6.51 | -0.10 | -1.51 | 1.13 M | |
| GIL | Gildan Activewear Inc | 10.918 | -0.1654 | -1.49 | 1.15 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.2366 | -0.1677 | -1.47 | 100 | |
| FFH | Fairfax Financial Holdings Ltd | 292.9353 | -3.983 | -1.34 | 19.59 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.4327 | -0.1804 | -1.33 | 18.42 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.1775 | -0.0808 | -1.29 | 2 K | |
| TXG | Torex Gold Resources Inc | 15.5331 | -0.1991 | -1.27 | 70.11 K | |
| MRU | Metro Inc | 11.5047 | -0.1387 | -1.19 | 2.03 M | |
| EQB | EQB Inc | 9.6777 | -0.1123 | -1.15 | 10.2 K | |
| CJT | Cargojet Inc | 6.012 | -0.0691 | -1.14 | 11.69 K | |
| IAG | IA Financial Corp Inc | 22.5643 | -0.2573 | -1.13 | 204.3 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 3.7343 | -0.0416 | -1.1 | 201.06 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 9.0683 | -0.0962 | -1.05 | 5.21 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 9.0704 | -0.094 | -1.03 | 111.3 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 9.3256 | -0.0963 | -1.02 | 1.6 K | |
| LAS-A | Lassonde Industries Inc | 47.1512 | -0.4683 | -0.98 | 4.3 K | |
| ELEF | Silver Elephant Mining Corp | 34.0669 | -0.3307 | -0.96 | 5.04 K | |
| QTRH | Quarterhill Inc | 4.2378 | -0.0408 | -0.95 | 229.15 K | |
| LNF | Leons Furniture | 8.3909 | -0.0783 | -0.92 | 20.52 K | |
| KBL | Kbro Linen Inc | 10.7989 | -0.0997 | -0.91 | 8 K | |
| ATS | Ats Corp | 6.54 | -0.06 | -0.91 | 60.8 K | |
| HPS-A | Hammond Power Solutions Inc | 7.4858 | -0.0662 | -0.88 | 3.54 K | |
| CSH-UN | Chartwell Retirement Residences | 3.7469 | -0.0322 | -0.85 | 337.34 K | |
| TXP | Touchstone Exploration Inc | 49.40 | -0.42 | -0.84 | 241.76 K | |
| CLS | Celestica Inc Sv | 9.57 | -0.08 | -0.83 | 564.2 K | |
| POU | Paramount Resources Ltd | 12.2142 | -0.1019 | -0.83 | 65.31 K | |
| CGY | Calian Group Ltd | 10.2599 | -0.0789 | -0.76 | 8.1 K | |
| BU | Burcon Nutrascience Corp | 155.1696 | -1.1579 | -0.74 | 2.43 K | |
| HWX | Headwater Exploration Inc | 4.3709 | -0.0326 | -0.74 | 142.7 K | |
| CIU-PA | CU Inc Pref A | 9.6577 | -0.07 | -0.72 | 3 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 10.4767 | -0.0754 | -0.71 | 6.89 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.7215 | -0.0622 | -0.71 | 2.9 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.4626 | -0.0305 | -0.68 | 27.6 K | |
| CFP | Canfor Corp | 11.80 | -0.08 | -0.67 | 100.6 K | |
| CTC | Canadian Tire Corp Ltd | 56.0725 | -0.3764 | -0.67 | 494 | |
| BEP-UN | Brookfield Renewable Partners L.P | 4.0332 | -0.027 | -0.67 | 296.25 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.7026 | -0.0849 | -0.66 | 14.93 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.898 | -0.0248 | -0.63 | 18.41 K | |
| FTS-PG | Fortis Inc Pref G | 11.0006 | -0.0677 | -0.61 | 5.32 K | |
| BN-PT | Brookfield Corporation | 11.0034 | -0.0666 | -0.6 | 8.67 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.8208 | -0.0647 | -0.59 | 9.27 K | |
| BCE-PC | BCE Inc Pref AC | 9.548 | -0.0568 | -0.59 | 11.7 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.6301 | -0.0212 | -0.58 | 8.12 K | |
| PZA | Pizza Pizza Royalty Corp | 3.1425 | -0.018 | -0.57 | 28.5 K | |
| WSP | WSP Global Inc | 20.1405 | -0.1111 | -0.55 | 27.38 K | |
| NPI-PA | Northland Power Inc Pref A | 11.1807 | -0.0616 | -0.55 | 350 | |
| KEY | Keyera Corp | 7.1189 | -0.0391 | -0.55 | 599.9 K | |
| DR | Medical Facilities Corp | 4.417 | -0.0239 | -0.54 | 67.11 K | |
| TFII | Tfi International Inc | 9.3353 | -0.05 | -0.53 | 146.1 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.7055 | -0.0358 | -0.53 | 2.08 K | |
| BN-PC | Brookfield Corporation | 8.6457 | -0.0461 | -0.53 | 2.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.65 | 104.94 B | -0.07 | -0.65 | 83.23 K |
| LNWO | Light & Wonder, Inc. | 10.25 | 6.87 B | -0.18 | -1.73 | 423.1 K |
| FCCN | Spectral Cap Corp | 3.50 | 499.69 M | -0.09 | -2.51 | 24.12 K |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -1.10 | -9.09 | 3 |
| MTTCF | MeaTech 3D Ltd | 40.60 | 7.81 M | -0.50 | -1.22 | 160 |
| VGLS | VG Life Sciences Inc | 320143.875 | 485.2 K | -14388.50 | -4.3 | 0 |
| SPRV | Web To Door Inc | 312500.25 | 390.37 K | -12499.875 | -3.85 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 7200.00 | 344.25 K | -900.002 | -11.11 | 0 |
| MSBN | China Electronics Holdings Inc | 3.75 | 258.39 K | -0.15 | -3.85 | 6 K |
| KEGS | 1812 Brewing Company Inc | 7.00 | 185.03 K | -1.00 | -12.5 | 104 |
| REFG | Medical Cannabis Payment Solutions Inc | 5.50 | 182.51 K | -0.50 | -8.33 | 100 |
| PSYC | Global Trac Solutions Inc | 33.00 | 135.52 K | -5.00 | -13.16 | 662 |
| DSUS | Drone Services USA Inc | 21.32 | 65.63 K | -0.78 | -3.53 | 15 K |
| USRM | U.S. Stem Cell Inc | 350.00 | 64.15 K | -5.00 | -1.41 | 66 |
| XDSL | mPhase Technologies Inc | 43.00 | 16.8 K | -1.00 | -2.27 | 1.17 K |
| ESNC | EnSync Inc | 5.85 | 6.81 K | -1.35 | -18.75 | 189.72 K |
| SGMD | Sugarmade Inc | 700.00 | 6.6 K | -300.00 | -30 | 2 |
| ROII | RiskOn International, Inc. | 8250.00 | 3.27 K | -1875.00 | -18.52 | 0 |
| LASLY | Lentuo International Inc | 6.13 | 3.26 K | -0.28 | -4.37 | 63.9 K |
| CHGS | China Gengsheng Minerals Inc | 3.52 | 2.68 K | -0.11 | -3.03 | 1.32 M |
| SPOI | SPO Networks Inc | 5.90 | 1.24 K | -0.10 | -1.67 | 13.79 K |
| PRZM | Prism Technologies Group Inc | 8.48 | 1.01 K | -0.12 | -1.4 | 2.1 K |
| RTNB | root9B Holdings Inc | 11.25 | 610 | -1.05 | -8.54 | 926 |
| PRXIQ | Premier Exhibitions Inc | 16.30 | 491 | -2.30 | -12.37 | 56.69 K |
| EFIR | EGPI Firecreek Inc | 19000.00 | 476 | -1000.00 | -5 | 0 |
| SYNE | Synthesis Energy Systems Inc | 67.9936 | 157 | -0.4864 | -0.71 | 1.06 K |
| PEHD | Perigee Holdings Inc. | 584.00 | 130 | -20.00 | -3.31 | 310 |
| COWI | CoroWare Inc | 132.00 | -8.00 | -5.71 | 58 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 230.00 | 10.71 M | -20.00 | -8 | 353 |
| KCC | Kincora Copper Limited | 54.00 | -27.00 | -33.33 | 2.83 K | |
| AWM | Angel Wing Metals Inc | 4.80 | -1.44 | -23.08 | 208 | |
| LI | American Lithium Corp | 8.00 | -2.00 | -20 | 250 | |
| SA-H | Southern Arc Minerals Inc | 16.00 | -3.30 | -17.1 | 46.03 K | |
| SPX | Stellar AfricaGold Inc | 3.9974 | -0.4997 | -11.11 | 11.15 K | |
| GDX | Goldex Resources Corporation | 8.00 | -1.00 | -11.11 | 2.02 K | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 15.68 K | |
| SIEN | Sienna Resources Inc. | 9.00 | -1.00 | -10 | 136.5 K | |
| CPS | Canadian Premium Sand Inc | 3.375 | -0.375 | -10 | 533 | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 160 | |
| BRON | Bronco Resources Corp. | 7.80 | -0.80 | -9.3 | 1.75 K | |
| CD | Cantex Mine Development Corp | 15.00 | -1.50 | -9.09 | 880 | |
| VLX | Velox Energy Materials Inc. | 3.9625 | -0.3603 | -8.33 | 180 K | |
| ZKL-H | China Keli Electric Company Ltd | 58.00 | -5.00 | -7.94 | 30 | |
| MKT | DeepMarkit Corp | 10.375 | -0.875 | -7.78 | 440 | |
| JJ | Jackpot Digital Inc | 96.00 | -8.00 | -7.69 | 200 | |
| GR | Great Atlantic Resources Corp | 48.00 | -4.00 | -7.69 | 165 | |
| LUCA | Luca Mining Corp. | 15.36 | -1.28 | -7.69 | 508 | |
| REG | Regulus Resources Inc | 11.8085 | -0.9575 | -7.5 | 4.29 K | |
| LTV | Leonovus Inc | 11.10 | -0.90 | -7.5 | 233 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 52.4997 | -3.75 | -6.67 | 33 | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 6.16 K | |
| CDA | Canuc Resources Corporation | 14.00 | -1.00 | -6.67 | 1.3 K | |
| CONE | Canada One Mining Corp | 3.15 | -0.20 | -5.97 | 22.48 K | |
| CTN | Centurion Minerals Ltd | 700.7986 | -43.1999 | -5.81 | 148 | |
| PGDC | Patagonia Gold Corp | 3.30 | -0.20 | -5.71 | 6.7 K | |
| NZP | Chatham Rock Phosphate Limited | 3.30 | -0.20 | -5.71 | 400 | |
| VVTM | VVT Med Inc. | 794.3925 | -46.729 | -5.56 | 80 | |
| FMN | Fidelity Minerals Corp | 127.5001 | -7.50 | -5.56 | 64 | |
| AVCR | Avricore Health Inc | 3.40 | -0.20 | -5.56 | 3.16 K | |
| MCI | Minnova Corp | 3.80 | -0.20 | -5 | 500 | |
| PEX | Pacific Ridge Exploration Ltd | 14.25 | -0.75 | -5 | 54.9 K | |
| NCP | Nickel Creek Platinum Corp. | 200.00 | -10.00 | -4.76 | 102 | |
| SOU | Southern Energy Corp | 16.00 | -0.80 | -4.76 | 20 | |
| BSK | Blue Sky Uranium Corp | 23.00 | -1.00 | -4.17 | 5.31 K | |
| JDN | Jayden Resources Inc | 7.20 | -0.30 | -4 | 990 | |
| GOFL | Goldflare Exploration Inc | 3.85 | -0.15 | -3.75 | 9 K | |
| BEA | Belmont Resources Inc | 8.96 | -0.32 | -3.45 | 224.46 K | |
| FP | FP Newspapers Inc | 3.53 | -0.1245 | -3.41 | 9.83 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.60 | -0.30 | -3.03 | 11.6 K | |
| WLR | Walker Lane Resources Ltd. | 59.50 | -1.75 | -2.86 | 1.9 K | |
| AAN | Aton Resources Inc | 17.75 | -0.50 | -2.74 | 9.27 K | |
| LQWD | LQwD FinTech Corp | 28.00 | -0.70 | -2.44 | 269 | |
| NOBL | Noble Plains Uranium Corp. | 4.80 | -0.12 | -2.44 | 1.25 K | |
| MRZL | Mont Royal Resources Limited. | 21.2121 | -0.4662 | -2.15 | 21.7 K | |
| LA | Los Andes Copper Ltd | 4.60 | -0.10 | -2.13 | 285.1 K | |
| ENA | Enablence Technologies Inc | 1152.00 | -24.00 | -2.04 | 112 | |
| BARU | Baru Gold Corp | 68.2479 | -1.3708 | -1.97 | 26.18 K | |
| GIGA | Giga Metals Corporation | 5.10 | -0.10 | -1.92 | 7.89 K | |
| EW | East West Petroleum Corp | 7.0455 | -0.1155 | -1.61 | 31.61 K | |
| CAMB | Cambria Gold Mines Inc. | 31.50 | -0.50 | -1.56 | 35 K | |
| IFOS | Itafos Inc | 301.1926 | -3.7184 | -1.22 | 2.74 K |