Losers for 18 November 2011 from 00:00:00 until 23:59:59
Losers for 18 November 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 5.85 | 10.72 B | -0.15 | -2.5 | 55.42 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.2331 | 4.61 B | -0.0653 | -1.04 | 37.21 K |
| SVM | Silvercorp Metals Inc | 6.8532 | 2.39 B | -0.0868 | -1.25 | 1.85 M |
| USAS | Americas Silver Corp | 49.80 | 1.58 B | -0.60 | -1.19 | 107 |
| NAK | Northern Dynasty Minerals | 6.96 | 918.91 M | -0.25 | -3.47 | 278.45 K |
| REPX | Riley Exploration Permian Inc | 76.8575 | 739.18 M | -2.5775 | -3.24 | 957 |
| THM | International Tower Hill Mines Ltd | 4.85 | 560.89 M | -0.05 | -1.02 | 259.34 K |
| GAU | Galiano Gold Inc | 4.53 | 509.37 M | -0.05 | -1.09 | 318.5 K |
| CIX | Compx International Inc | 8.7459 | 369.69 M | -0.0605 | -0.69 | 15.22 K |
| ELMD | Electromed Inc | 3.95 | 348.09 M | -0.02 | -0.5 | 500 |
| GORO | Gold Resource Corp | 14.3229 | 343.21 M | -0.2577 | -1.77 | 287.95 K |
| VGZ | Vista Gold Corp | 3.43 | 296.32 M | -0.09 | -2.56 | 690.2 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.7329 | 281.71 M | -0.0343 | -0.91 | 71.03 K |
| FRD | Friedman Industries Inc | 7.8888 | 268.09 M | -0.3687 | -4.47 | 64.9 K |
| GENC | Gencor Industries IN | 4.6133 | 211.8 M | -0.0667 | -1.43 | 3.39 K |
| PLX | Protalix Biotherapeutics | 64.10 | 196.59 M | -0.90 | -1.38 | 5.68 K |
| PLG | Platinum Group Metals Ltd | 116.00 | 186.43 M | -3.00 | -2.52 | 969 |
| MINE | Mayfair Gold Corp. | 7.50 | 181.95 M | -1.50 | -16.67 | 1.47 M |
| ARMP | Armata Pharmaceuticals Inc | 560.00 | 172.54 M | -420.00 | -42.86 | 34 |
| PED | Pedevco Corp | 1075.20 | 142.59 M | -134.40 | -11.11 | 1 |
| GLU | Gabelli Global Utility | 7.7814 | 115.13 M | -0.0948 | -1.2 | 7 K |
| WYY | Widepoint Corp | 7.80 | 105.99 M | -0.20 | -2.5 | 690 |
| CTM | Castellum Inc | 187500.00 | 75.39 M | -487500.00 | -72.22 | 0 |
| IBIO | Ibio Inc | 8150.00 | 69.05 M | -100.00 | -1.21 | 5 |
| XTNT | Xtant Medical Holdings Inc | 345.5999 | 62.18 M | -14.40 | -4 | 1.07 K |
| COHN | Cohen & CO Inc | 5.8061 | 28.27 M | -0.0344 | -0.59 | 10.57 K |
| IGC | India Globalization Capital Inc | 3.20 | 25.47 M | -0.10 | -3.03 | 5.69 K |
| UUU | Universal Security Instruments | 4.0838 | 10.84 M | -0.0674 | -1.62 | 2.8 K |
| DSS | Document Security Systems | 6335.7437 | 5.02 M | -103.8623 | -1.61 | 3 |
| PW | Power REIT | 11.3994 | 2.9 M | -0.2767 | -2.37 | 700 |
| LODE | Comstock Mining Inc | 520.00 | -25.00 | -4.59 | 236 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 109.80 | 150.8 M | -1.90 | -1.7 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 11.2343 | 4.59 T | -0.074 | -0.65 | 371.94 M |
| GOOGL | Alphabet Inc Class A | 14.7649 | 4.37 T | -0.1486 | -1 | 131.38 M |
| GOOG | Alphabet Inc Class C | 14.6958 | 4.35 T | -0.148 | -1 | 132 M |
| MSFT | Microsoft Corporation | 19.7497 | 3.71 T | -0.1873 | -0.94 | 47.63 M |
| AMZN | Amazon.com Inc | 9.857 | 2.93 T | -0.369 | -3.61 | 168.77 M |
| MU | Micron Technology | 6.1346 | 994.06 B | -0.039 | -0.63 | 43.62 M |
| ASML | ASML Holding N.V. ADR | 36.3356 | 656.89 B | -0.2768 | -0.76 | 806.55 K |
| AMAT | Applied Materials | 8.9998 | 418.8 B | -0.2404 | -2.6 | 16.19 M |
| LRCX | Lam Research Corp | 3.4367 | 382.39 B | -0.0951 | -2.69 | 33.86 M |
| TXN | Texas Instruments | 20.2867 | 253.37 B | -0.2295 | -1.12 | 12.28 M |
| KLAC | K L A-Tencor Corp | 26.4325 | 252.4 B | -0.655 | -2.42 | 4.09 M |
| AMGN | Amgen Inc | 37.9789 | 218.5 B | -0.2323 | -0.61 | 5.52 M |
| VZ | Verizon Communications Inc | 17.4411 | 196.21 B | -0.1149 | -0.65 | 11.8 M |
| TMUS | T-Mobile US | 12.8417 | 194.76 B | -0.3506 | -2.66 | 1.51 M |
| STX | Seagate Technology | 8.5683 | 191.26 B | -0.4014 | -4.48 | 13.75 M |
| ADI | Analog Devices | 25.5125 | 183.78 B | -0.1446 | -0.56 | 2.93 M |
| QCOM | Qualcomm Inc | 38.0905 | 169.05 B | -0.4858 | -1.26 | 14.38 M |
| BKNG | Booking Holdings Inc | 19.5123 | 160.7 B | -0.6471 | -3.21 | 42.05 M |
| ISRG | Intuitive Surg Inc | 47.0066 | 132.35 B | -0.6478 | -1.36 | 3.08 M |
| VRTX | Vertex Pharmaceutic | 28.29 | 122.85 B | -0.72 | -2.48 | 4.24 M |
| FTNT | Fortinet Inc | 4.856 | 117.3 B | -0.04 | -0.82 | 5.04 M |
| ADBE | Adobe Systems Inc | 27.18 | 103.45 B | -0.51 | -1.84 | 6.12 M |
| CDNS | Cadence Design Systems, Inc. | 11.04 | 93.34 B | -0.06 | -0.54 | 3.41 M |
| MELI | MercadoLibre Inc | 80.8494 | 92.78 B | -3.3546 | -3.98 | 393.41 K |
| NTES | Netease Inc ADR | 7.1458 | 83.52 B | -0.2406 | -3.26 | 5.69 M |
| ROST | Ross Stores Inc | 18.6632 | 81.58 B | -0.1842 | -0.98 | 7.63 M |
| REGN | Regeneron Pharmaceuticals | 49.4758 | 80.95 B | -1.3111 | -2.58 | 1.6 M |
| MDLZ | Mondelez Intl Inc | 25.1012 | 80.55 B | -0.1372 | -0.54 | 7.74 M |
| ORLY | O'Reilly Automotive | 5.0314 | 77.38 B | -0.0386 | -0.76 | 19.87 M |
| PCAR | Paccar Inc | 15.3768 | 69.5 B | -0.0981 | -0.63 | 3.32 M |
| MPWR | Monolithic Power Sys | 10.2188 | 66.77 B | -0.0769 | -0.75 | 118.8 K |
| COHR | Coherent Inc | 17.9223 | 65.39 B | -0.226 | -1.25 | 170.5 K |
| BKR | Baker Hughes A Ge Co. Cl A | 27.6972 | 62.25 B | -0.825 | -2.89 | 5.85 M |
| TER | Teradyne Inc | 12.1179 | 60.25 B | -0.3404 | -2.73 | 3.78 M |
| NXPI | Nxp Semiconductors | 14.3837 | 58.52 B | -0.2564 | -1.75 | 561.3 K |
| EA | Electronic Arts Inc | 21.3606 | 52.58 B | -0.3205 | -1.48 | 4.24 M |
| ADSK | Autodesk Inc | 33.50 | 51.2 B | -0.95 | -2.76 | 2.94 M |
| NBIS | Nebius Group N.V. | 21.65 | 48.21 B | -0.34 | -1.55 | 1.07 M |
| IDXX | Idexx Laboratories | 36.095 | 46.54 B | -1.06 | -2.85 | 700.67 K |
| FLEX | Flextronics Intl Ltd | 4.2188 | 44.94 B | -0.0582 | -1.36 | 3.28 M |
| TRI | Thomson Reuters Corporation Common Shares | 18.0436 | 43.72 B | -0.2052 | -1.12 | 677.6 K |
| MCHP | Microchip Technology | 12.3062 | 40.31 B | -0.0747 | -0.6 | 3.28 M |
| STLD | Steel Dynamics Inc | 9.038 | 37.71 B | -0.173 | -1.88 | 4.9 M |
| NTAP | Netapp Inc | 25.5025 | 37.51 B | -0.7268 | -2.77 | 9.49 M |
| BIDU | Baidu Inc ADR | 126.93 | 37.2 B | -4.17 | -3.18 | 5.63 M |
| VOD | Vodafone Grp Plc ADR | 12.6105 | 36.84 B | -0.1637 | -1.28 | 4.57 M |
| MSTR | Strategy | 12.446 | 34.39 B | -0.254 | -2 | 1.36 M |
| ERIC | Ericsson ADR | 6.1031 | 33.71 B | -0.1107 | -1.78 | 3.03 M |
| WTW | Weight Watchers International, Inc | 71.3304 | 32.11 B | -1.0576 | -1.46 | 358.89 K |
| ON | On Semiconductor | 7.42 | 30.45 B | -0.16 | -2.11 | 4.4 M |
| BIIB | Biogen Inc | 107.65 | 30.45 B | -1.98 | -1.81 | 1.89 M |
| ILMN | Illumina Inc | 28.3463 | 29.31 B | -0.9144 | -3.13 | 2.38 M |
| TCOM | Trip.com Group Ltd ADR | 12.7928 | 29.12 B | -0.4777 | -3.6 | 6.89 M |
| CTSH | Cognizant Tech Sol | 29.2096 | 26.91 B | -0.4014 | -1.36 | 4.7 M |
| SATS | Echostar Corp | 14.7907 | 26.67 B | -0.3609 | -2.38 | 249.59 K |
| VRSK | Verisk Analytics Inc | 34.5012 | 24.86 B | -0.2479 | -0.71 | 724.6 K |
| INCY | Incyte Corp | 12.21 | 23.65 B | -0.33 | -2.63 | 6.82 M |
| FFIV | F5 Networks Inc | 106.19 | 23.31 B | -0.91 | -0.85 | 1.47 M |
| ULTA | Ulta Beauty Inc | 66.7926 | 23.16 B | -1.4637 | -2.14 | 1.21 M |
| ENTG | Entegris Inc | 8.0714 | 21.73 B | -0.067 | -0.82 | 746.2 K |
| MKSI | Mks Instruments Inc | 21.2574 | 19.68 B | -0.534 | -2.45 | 281 K |
| SBAC | SBA Communications | 35.6782 | 19.37 B | -0.3854 | -1.07 | 1.16 M |
| RGLD | Royal Gold Inc | 63.9792 | 18.51 B | -1.1803 | -1.81 | 558.1 K |
| NWS | News Cp Cl B | 14.7669 | 18.43 B | -0.1493 | -1 | 2.34 M |
| ZBRA | Zebra Technologies | 36.57 | 17.35 B | -0.37 | -1 | 185.6 K |
| AKAM | Akamai Technologies | 27.97 | 17.24 B | -0.16 | -0.57 | 3.69 M |
| LAMR | Lamar Advertis A | 13.337 | 16.24 B | -0.1622 | -1.2 | 832.7 K |
| JAZZ | Jazz Pharma Plc | 37.30 | 16.12 B | -0.58 | -1.53 | 375 K |
| NBIX | Neurocrine Bioscienc | 6.24 | 16.07 B | -0.12 | -1.89 | 208.09 K |
| COO | Cooper Companies | 14.5048 | 14.3 B | -0.0847 | -0.58 | 3.64 M |
| LULU | Lululemon Athletica | 49.06 | 14.16 B | -1.26 | -2.5 | 2.8 M |
| TTMI | TTM Technologies | 10.81 | 14.16 B | -0.07 | -0.64 | 310.82 K |
| TXRH | Texas Roadhouse Inc | 10.7298 | 13.68 B | -0.0966 | -0.89 | 899.32 K |
| TRMB | Trimble Navigation | 21.30 | 13.65 B | -0.195 | -0.91 | 1.17 M |
| ERIE | Erie Indemnity Company | 49.7494 | 13.28 B | -0.486 | -0.97 | 49.6 K |
| EXEL | Exelixis Inc | 4.08 | 13.12 B | -0.07 | -1.69 | 915.5 K |
| AEIS | Advanced Energy | 8.7655 | 12.96 B | -0.0784 | -0.89 | 303.5 K |
| SEIC | Sei Investments Company | 12.9149 | 12.59 B | -0.1225 | -0.94 | 1.01 M |
| SMTC | Semtech Corp | 22.62 | 12.55 B | -0.38 | -1.65 | 376.3 K |
| NVMI | Nova Ltd | 6.73 | 12.13 B | -0.05 | -0.74 | 102.78 K |
| ARWR | Arrowhead Pharma | 5.5301 | 12.09 B | -0.4999 | -8.29 | 30.29 K |
| LFUS | Littelfuse Inc | 39.4678 | 11.61 B | -0.5367 | -1.34 | 103.25 K |
| CORT | Corcept Therapeutics | 3.39 | 11.59 B | -0.06 | -1.74 | 107.95 K |
| BPOP | Popular Inc | 10.8643 | 11.37 B | -0.1498 | -1.36 | 558.72 K |
| MANH | Manhattan Assoc | 11.085 | 11.28 B | -0.0625 | -0.56 | 552.79 K |
| VSAT | Viasat Inc | 45.47 | 11.2 B | -0.24 | -0.53 | 311.45 K |
| JKHY | Jack Henry & Assoc | 26.8403 | 11.15 B | -0.1414 | -0.52 | 421.9 K |
| CYTK | Cytokinetics | 6.00 | 11.05 B | -0.78 | -11.5 | 194.17 K |
| SANM | Sanmina Corp | 8.40 | 11.02 B | -0.22 | -2.55 | 1.02 M |
| RMBS | Rambus Inc | 8.41 | 10.56 B | -0.37 | -4.21 | 14.85 M |
| HALO | Halozyme Therapeutic | 8.27 | 10.17 B | -0.18 | -2.13 | 461.26 K |
| SWKS | Skyworks Solutions | 13.4156 | 10.05 B | -0.3237 | -2.36 | 4.09 M |
| HSIC | Henry Schein Inc | 23.8976 | 10.05 B | -0.2979 | -1.23 | 1.32 M |
| VIAV | Viavi Solutions | 6.2482 | 10.01 B | -0.1933 | -3 | 4.2 M |
| FDS | FactSet Research Systems Inc | 77.6013 | 10 B | -0.7916 | -1.01 | 294.99 K |
| PODD | Insulet Corp | 17.40 | 9.65 B | -0.31 | -1.75 | 364.25 K |
| SIMO | Silicon Motion Techn ADR | 13.1375 | 9.07 B | -0.6646 | -4.82 | 865.11 K |
| FCFS | First Cash Fin Svcs | 32.2675 | 9.02 B | -0.5841 | -1.78 | 532.43 K |
| IONS | Ionis Pharmaceuticals | 6.68 | 9.01 B | -0.16 | -2.34 | 540 K |
| FORM | Formfactor Inc | 6.09 | 8.98 B | -0.14 | -2.25 | 713.84 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 20.4951 | 704.54 B | -0.1332 | -0.65 | 12.91 M |
| ORCL | Oracle Corporation | 25.5455 | 412.63 B | -0.1837 | -0.71 | 26.6 M |
| CVX | Chevron Corp | 54.6669 | 376.87 B | -1.2287 | -2.2 | 13.67 M |
| BAC-PL | Bank of America Corporation | 353.5905 | 250.02 B | -7.1306 | -1.98 | 14.73 K |
| TM | Toyota Motor Corp Ltd | 45.2011 | 244.36 B | -0.5475 | -1.2 | 519.31 K |
| SAP | SAP Ag ADR | 45.1246 | 235.15 B | -0.2389 | -0.53 | 902.9 K |
| TMO | Thermo Fisher Scientific Inc | 43.4252 | 215.55 B | -0.8515 | -1.92 | 6.24 M |
| APH | Amphenol Corp | 4.9372 | 209.89 B | -0.0746 | -1.49 | 12.88 M |
| WFC-PL | Wells Fargo & Company | 538.1196 | 187.39 B | -6.0297 | -1.11 | 18.34 K |
| SCHW | The Charles Schwab Corp | 9.4054 | 187.24 B | -0.1086 | -1.14 | 13.24 M |
| DE | Deere & Company | 56.3429 | 165.97 B | -0.569 | -1 | 3.09 M |
| CRM | Salesforce.com Inc | 27.9472 | 152.96 B | -3.1192 | -10.04 | 48.7 M |
| CVS | CVS Corp | 26.2531 | 122.77 B | -0.2202 | -0.83 | 11.57 M |
| NEM | Newmont Mining Corp | 47.0553 | 112.55 B | -0.5607 | -1.18 | 3.97 M |
| ACN | Accenture Plc | 41.9899 | 104.71 B | -0.4573 | -1.08 | 3.45 M |
| MCK | Mckesson Corp | 71.8498 | 102.02 B | -0.3772 | -0.52 | 1.58 M |
| CMI | Cummins Inc | 65.7833 | 88.86 B | -0.5318 | -0.8 | 2.14 M |
| ICE | Intercontinental Exchange | 20.0041 | 84.69 B | -0.1638 | -0.81 | 4.72 M |
| MSI | Motorola Solutions | 35.7223 | 78.69 B | -0.3919 | -1.09 | 2.33 M |
| GM | General Motors Company | 16.125 | 78.39 B | -0.0818 | -0.5 | 6.59 M |
| SLB | Schlumberger N.V. | 49.4374 | 77.06 B | -0.2703 | -0.54 | 9.63 M |
| AON | AON Plc | 39.6671 | 77.05 B | -0.5546 | -1.38 | 2.84 M |
| MFC | Manulife Financial Corp | 5.9127 | 74.26 B | -0.1073 | -1.78 | 4.54 M |
| BSX | Boston Scientific Corp | 5.42 | 73.28 B | -0.04 | -0.73 | 14.76 M |
| CI | Cigna Corp | 38.1545 | 72.81 B | -0.3807 | -0.99 | 4.7 M |
| SU | Suncor Energy Inc | 18.6779 | 72.44 B | -0.1949 | -1.03 | 5.34 M |
| GS-PA | The Goldman Sachs Group Inc | 8.8727 | 69.56 B | -0.0636 | -0.71 | 67.48 K |
| GS-PD | The Goldman Sachs Group Inc | 8.7996 | 66.09 B | -0.0621 | -0.7 | 50.86 K |
| TEL | TE Connectivity Ltd | 25.3032 | 62.78 B | -0.4537 | -1.76 | 3.04 M |
| DD | Du Pont De.Nemours Inc | 10.3739 | 58.35 B | -0.0959 | -0.92 | 19.21 M |
| TRGP | Targa Resources | 17.787 | 57.57 B | -0.1174 | -0.66 | 214.3 K |
| CIEN | Ciena Corp | 12.86 | 57.15 B | -0.17 | -1.3 | 4.28 M |
| CAH | Cardinal Health | 28.7877 | 55.66 B | -0.2474 | -0.85 | 2.25 M |
| F | Ford Motor Company | 5.1397 | 54.95 B | -0.0357 | -0.69 | 44.42 M |
| LHX | L3Harris Technologies Inc | 26.8893 | 53.94 B | -0.2502 | -0.92 | 729.3 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.4746 | 53.78 B | -0.0708 | -0.67 | 28.5 K |
| CVE | Cenovus Energy Inc | 22.2962 | 52.68 B | -0.3259 | -1.44 | 1.07 M |
| DEO | Diageo Plc ADR | 55.9524 | 51.59 B | -0.5339 | -0.95 | 406.4 K |
| EW | Edwards Lifesciences Corp | 10.5033 | 51.43 B | -0.11 | -1.04 | 8.81 M |
| WAB | Wabtec Corp | 31.0977 | 50.09 B | -0.3919 | -1.24 | 430.89 K |
| INFY | Infosys Ltd ADR | 3.9213 | 50.04 B | -0.0243 | -0.62 | 10.51 M |
| BDX | Becton Dickinson and Company | 43.979 | 48.79 B | -0.3487 | -0.79 | 1.95 M |
| STM | Stmicroelectronics N.V. ADR | 4.8713 | 47.35 B | -0.029 | -0.59 | 1.68 M |
| SLF | Sun Life Financial Inc | 10.662 | 45.63 B | -0.1912 | -1.76 | 976.8 K |
| WDS | Woodside Energy Group Ltd | 19.4596 | 44.73 B | -0.1761 | -0.9 | 3.19 K |
| TRI | Thomson Reuters Corp | 18.391 | 44.61 B | -0.2091 | -1.12 | 652.53 K |
| AU | Anglogold Ashanti Ltd ADR | 37.2017 | 44.29 B | -0.3543 | -0.94 | 1.16 M |
| CMG | Chipotle Mexican Grill | 6.2212 | 43.24 B | -0.051 | -0.81 | 25.3 M |
| CBRE | CBRE Group Inc | 15.11 | 43.18 B | -0.15 | -0.98 | 5.08 M |
| PRU | Prudential Financial Inc | 27.3906 | 42.2 B | -0.2878 | -1.04 | 9.72 M |
| DHI | D.R. Horton | 9.5781 | 41.41 B | -0.0681 | -0.71 | 5.01 M |
| MSCI | MSCI Inc | 28.6359 | 41.25 B | -0.1757 | -0.61 | 628.6 K |
| A | Agilent Technologies | 23.2974 | 39.92 B | -0.2531 | -1.07 | 5.32 M |
| HMC | Honda Motor Company ADR | 16.8402 | 39.87 B | -0.106 | -0.63 | 357.1 K |
| WAT | Waters Corp | 74.77 | 39.24 B | -1.40 | -1.84 | 1.32 M |
| CLS | Celestica Inc | 8.25 | 36.16 B | -0.07 | -0.84 | 495.38 K |
| BBD | Banco Bradesco S.A. ADR | 4.0124 | 36.05 B | -0.1265 | -3.06 | 26.16 M |
| TKO | Tko Group Holdings Inc Cl A | 7.0561 | 35.8 B | -0.0589 | -0.83 | 137.6 K |
| GFI | Gold Fields Ltd ADR | 9.8835 | 33.4 B | -0.2599 | -2.56 | 3.64 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.044 | 32.8 B | -0.4434 | -2.4 | 486.2 K |
| TPR | Tapestry Inc | 40.4463 | 32.73 B | -0.4457 | -1.09 | 2.56 M |
| CCI | Crown Castle International Corp | 24.567 | 32.7 B | -0.3361 | -1.35 | 1.35 M |
| TECK | Teck Resources Ltd | 26.0336 | 32.39 B | -0.526 | -1.98 | 3.67 M |
| RMD | Resmed Inc | 21.9545 | 32.38 B | -0.2155 | -0.97 | 742.5 K |
| BIP | Brookfield Infrastructure Partners LP | 5.0254 | 30.71 B | -0.0256 | -0.51 | 973.98 K |
| KGC | Kinross Gold Corp | 11.2572 | 30.59 B | -0.2193 | -1.91 | 7.51 M |
| LVS | Las Vegas Sands | 28.678 | 30.55 B | -0.3484 | -1.2 | 11.28 M |
| WSM | Williams-Sonoma | 13.1737 | 29.07 B | -0.0681 | -0.51 | 4.27 M |
| MTD | Mettler-Toledo International | 153.49 | 28.72 B | -2.92 | -1.87 | 97.57 K |
| DOV | Dover Corp | 31.4647 | 28.39 B | -0.1896 | -0.6 | 1.8 M |
| HAL | Halliburton Company | 27.9218 | 27.16 B | -0.8386 | -2.92 | 20.49 M |
| NRG | NRG Energy | 15.2724 | 25.12 B | -0.1638 | -1.06 | 3.24 M |
| TPL | Texas Pacific Land Trust | 3.7806 | 24.53 B | -0.2789 | -6.87 | 207 K |
| KEY | Keycorp | 4.27 | 24.46 B | -0.0362 | -0.84 | 14.77 M |
| DRI | Darden Restaurants | 26.3906 | 24.16 B | -0.2385 | -0.9 | 2.3 M |
| GPN | Global Payments Inc | 20.4971 | 23.99 B | -0.297 | -1.43 | 989.85 K |
| RL | Ralph Lauren Corp | 113.7637 | 23.56 B | -1.5561 | -1.35 | 1.06 M |
| OMC | Omnicom Group Inc | 26.2767 | 23.52 B | -0.2024 | -0.76 | 1.75 M |
| STZ | Constellation Brands Inc | 16.3489 | 22.73 B | -0.1267 | -0.77 | 1.36 M |
| STE | Steris Corp | 23.6659 | 22.59 B | -0.1822 | -0.76 | 213.8 K |
| THC | Tenet Healthcare Corp | 18.00 | 22.11 B | -0.16 | -0.88 | 2.01 M |
| SNA | Snap-On Inc | 38.159 | 21.48 B | -0.439 | -1.14 | 626.8 K |
| CIB | Bancolombia S.A. ADR | 23.8977 | 21.41 B | -0.3046 | -1.26 | 342.8 K |
| EFX | Equifax Inc | 29.796 | 21.21 B | -0.2308 | -0.77 | 886.6 K |
| BEP | Brookfield Renewable | 5.3472 | 21.05 B | -0.0377 | -0.7 | 2.25 K |
| LEN | Lennar Corp | 13.6686 | 20.89 B | -0.3481 | -2.48 | 6.86 M |
| LEN-B | Lennar Corporation | 10.8546 | 20.51 B | -0.3412 | -3.05 | 50.53 K |
| LYB | Lyondellbasell Industries NV | 13.7868 | 19.83 B | -0.2635 | -1.88 | 13.06 M |
| YPF | Ypf Sociedad Anonima ADR | 33.2265 | 19.45 B | -0.4679 | -1.39 | 261.93 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.84 | 19.3 B | -0.0895 | -0.82 | 960 K |
| ZBH | Zimmer Biomet Holdings | 41.6328 | 18.8 B | -1.3408 | -3.12 | 4 M |
| GPC | Genuine Parts Company | 37.2599 | 18.47 B | -0.3094 | -0.82 | 907.84 K |
| MGA | Magna International | 11.4576 | 18.46 B | -0.0875 | -0.76 | 2.09 M |
| NVR | NVR Inc | 630.47 | 17.02 B | -6.83 | -1.07 | 47.84 K |
| LDOS | Leidos Holdings Inc | 16.6422 | 17.01 B | -0.1258 | -0.75 | 641.65 K |
| PKX | Posco ADR | 49.8992 | 16.96 B | -0.5751 | -1.14 | 245.8 K |
| BBY | Best Buy Company | 16.2693 | 16.87 B | -0.2765 | -1.67 | 5.41 M |
| BSAC | Banco Santander Chile ADR | 13.9455 | 16.82 B | -0.2923 | -2.05 | 667.42 K |
| NLY | Annaly Capital Management Inc | 10.9446 | 16.6 B | -0.1084 | -0.98 | 2.66 M |
| CX | Cemex S.A.B. DE C.V. ADR | 3.2129 | 16.31 B | -0.0753 | -2.29 | 12.52 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 10.0716 | 151.74 M | -0.1542 | -1.51 | 1.03 K |
| PNC-A | Postmedia Network Canada Corp | 8.00 | -1.00 | -11.11 | 1.5 K | |
| TXG | Torex Gold Resources Inc | 14.8361 | -0.9957 | -6.29 | 1.72 M | |
| CFF | Conifex Timber Inc | 7.2344 | -0.4522 | -5.88 | 100 | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.6375 | -0.2199 | -5.7 | 1.2 K | |
| WFC | Wall Financial | 5.1043 | -0.2903 | -5.38 | 1.4 K | |
| TVE | Tamarack Valley Energy Ltd | 3.3318 | -0.1562 | -4.48 | 22.62 K | |
| IMP | Intermap Tech Corp | 4.80 | -0.20 | -4 | 5.3 K | |
| ELEF | Silver Elephant Mining Corp | 17.5296 | -0.6614 | -3.64 | 1.66 K | |
| ATX | ATEX Resources Inc. | 8.10 | -0.30 | -3.57 | 1.03 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.16 | -0.26 | -3.5 | 77 K | |
| ORE | Orezone Gold Corp | 3.10 | -0.11 | -3.43 | 87.49 K | |
| TECK-A | Teck Resources Limited | 28.3892 | -0.9207 | -3.14 | 2.6 K | |
| SGY | Surge Energy Inc | 36.8847 | -1.1776 | -3.09 | 22.47 K | |
| BOS | Airboss America J | 3.1194 | -0.0985 | -3.06 | 14.49 K | |
| OGC | Oceanagold Corp | 6.1175 | -0.192 | -3.04 | 119.67 K | |
| VGZ | Vista Gold Corp | 3.52 | -0.11 | -3.03 | 39.77 K | |
| AVL | Avalon Advanced Materials Inc | 3.04 | -0.09 | -2.88 | 297 K | |
| CG | Centerra Gold Inc | 8.5514 | -0.2357 | -2.68 | 307 K | |
| HBM | Hudbay Minerals Inc | 9.2673 | -0.2533 | -2.66 | 859 K | |
| PPTA | Perpetua Resources Corp | 43.00 | -1.10 | -2.49 | 1.4 K | |
| CTC-A | Canadian Tire Corporation Limited | 40.9625 | -1.0453 | -2.49 | 149 K | |
| PTM | Platinum Group Metals Ltd | 119.00 | -3.00 | -2.46 | 1.12 K | |
| MFI | Maple Leaf Foods | 6.5539 | -0.1635 | -2.43 | 103.93 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.8924 | -0.1144 | -2.28 | 2.04 K | |
| PSI | Pason Systems Inc | 7.0262 | -0.1631 | -2.27 | 114.22 K | |
| BU | Burcon Nutrascience Corp | 129.0323 | -2.9776 | -2.26 | 399 | |
| ADN | Acadian Timber Corp | 3.9464 | -0.0896 | -2.22 | 11.72 K | |
| KEI | Kolibri Global Energy Inc | 17.80 | -0.40 | -2.2 | 22.4 K | |
| IMG | Iamgold Corp | 18.6366 | -0.4047 | -2.13 | 1.21 M | |
| NOA | North American Construction Group Ltd | 6.054 | -0.1311 | -2.12 | 1.7 K | |
| BB | Blackberry Ltd | 18.76 | -0.40 | -2.09 | 2.38 M | |
| MDI | Major Drilling Grp | 11.8331 | -0.2508 | -2.08 | 214.11 K | |
| CAE | Cae Inc | 8.2469 | -0.1733 | -2.06 | 1.42 M | |
| ELVA | Electrovaya Inc | 5.00 | -0.10 | -1.96 | 15 K | |
| TECK-B | Teck Resources Limited | 26.7844 | -0.5337 | -1.95 | 2.55 M | |
| ATH | Athabasca Oil Corp | 11.56 | -0.23 | -1.95 | 1.47 M | |
| K | Kinross Gold Corp | 11.5519 | -0.228 | -1.94 | 3.97 M | |
| ELD | Eldorado Gold | 84.9879 | -1.64 | -1.89 | 1.55 M | |
| WTE | Westshore Terminals Investment Corp | 11.2859 | -0.2175 | -1.89 | 42.53 K | |
| DII-B | Dorel Industries Inc | 7.3352 | -0.1343 | -1.8 | 25.88 K | |
| GIL | Gildan Activewear Inc | 9.8549 | -0.1705 | -1.7 | 1.79 M | |
| CPX | Capital Power Corp | 9.8423 | -0.1699 | -1.7 | 217.52 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.2862 | -0.1074 | -1.68 | 15.46 K | |
| BBD-B | Bombardier Inc Series B | 94.6282 | -1.6117 | -1.67 | 202.11 K | |
| SLF | Sun Life Financial Inc | 10.9429 | -0.1855 | -1.67 | 4.8 M | |
| TOT | Total Energy Services Inc | 11.5447 | -0.188 | -1.6 | 76.23 K | |
| TOU | Tourmaline Oil Corp | 19.3785 | -0.3105 | -1.58 | 149 K | |
| GSY | Goeasy Ltd | 3.626 | -0.0567 | -1.54 | 6.4 K | |
| L | Loblaw CO | 5.3902 | -0.0835 | -1.53 | 1.86 M | |
| CVE | Cenovus Energy Inc | 22.8876 | -0.3397 | -1.46 | 1.7 M | |
| SVM | Silvercorp Metals Inc | 7.0021 | -0.1036 | -1.46 | 503 K | |
| MKP | Mcan Mortgage Corp | 3.6088 | -0.0523 | -1.43 | 53.65 K | |
| CHR | Chorus Aviation Inc | 19.7432 | -0.2828 | -1.41 | 300.88 K | |
| MFC | Manulife Fin | 6.1405 | -0.0868 | -1.39 | 6.2 M | |
| CU | Canadian Utilities Ltd Cl A NV | 16.4197 | -0.2296 | -1.38 | 285.41 K | |
| TRI | Thomson Reuters Corp | 18.9313 | -0.2642 | -1.38 | 784.32 K | |
| MRC | Morguard Corp | 68.4536 | -0.9326 | -1.34 | 1.67 K | |
| DCM | Data Communications Mgmt Corp | 225.809 | -3.0681 | -1.34 | 660 | |
| WPRT | Westport Fuel Systems Inc | 296.40 | -3.90 | -1.3 | 8.02 K | |
| FTS | Fortis Inc | 19.0075 | -0.2493 | -1.29 | 335.56 K | |
| RIC | Richmont Mines | 3.3287 | -0.0436 | -1.29 | 26.48 K | |
| QBR-B | Quebecor Inc | 6.0756 | -0.0762 | -1.24 | 164 K | |
| PIC-PA | Premium Income Corp Pref A | 5.9207 | -0.0738 | -1.23 | 5.09 K | |
| AGI | Alamos Gold Inc Cls A | 13.1358 | -0.159 | -1.2 | 545.29 K | |
| USA | Americas Silver Corp | 50.40 | -0.60 | -1.18 | 13.83 K | |
| SRV-UN | SIR Royalty Income Fund | 3.033 | -0.0345 | -1.12 | 930 | |
| BEP-UN | Brookfield Renewable Partners L.P | 5.2281 | -0.0591 | -1.12 | 288.11 K | |
| IFC | Intact Financial Corp | 40.0373 | -0.4309 | -1.06 | 356 K | |
| DXT | Dexterra Group Inc | 11.1121 | -0.119 | -1.06 | 8.2 K | |
| BBD-PD | Bombardier Inc Pref D | 5.7768 | -0.0616 | -1.06 | 1.48 K | |
| SU | Suncor Energy Inc | 19.1791 | -0.201 | -1.04 | 4.61 M | |
| DPM | Dundee Precious Metals Inc | 7.6704 | -0.0789 | -1.02 | 412.9 K | |
| EMA | Emera Incorporated | 15.7474 | -0.1605 | -1.01 | 215.5 K | |
| OTEX | Open Text Corp | 11.1311 | -0.1132 | -1.01 | 1.27 M | |
| ITH | International Tower Hill Mines Ltd | 4.97 | -0.05 | -1 | 150 K | |
| CJR-B | Corus Entertainment Inc | 8.6424 | -0.0859 | -0.98 | 150 K | |
| ABX | Barrick Mining Corp | 37.7938 | -0.3692 | -0.97 | 2.71 M | |
| MG | Magna International Inc | 10.8114 | -0.105 | -0.96 | 1.83 M | |
| CFW | Calfrac Well Services Ltd | 746.75 | -7.25 | -0.96 | 11.27 K | |
| GIB-A | CGI Inc | 18.8082 | -0.1784 | -0.94 | 1.19 M | |
| KBL | Kbro Linen Inc | 13.0656 | -0.1227 | -0.93 | 3.1 K | |
| FFH | Fairfax Financial Holdings Ltd | 312.9318 | -2.8734 | -0.91 | 17.35 K | |
| AGF-B | AGF Management Limited | 6.46 | -0.0572 | -0.88 | 197.41 K | |
| WN | George Weston Limited | 16.7296 | -0.1428 | -0.85 | 273.22 K | |
| AG | First Majestic Silver Corp | 15.3436 | -0.1283 | -0.83 | 662.12 K | |
| CLS | Celestica Inc Sv | 8.49 | -0.07 | -0.82 | 1.5 M | |
| TFII | Tfi International Inc | 9.404 | -0.0733 | -0.77 | 176.65 K | |
| T | Telus Corp | 6.5491 | -0.0504 | -0.76 | 2.74 M | |
| CPX-PA | Capital Power Corporation Pref A | 11.0864 | -0.085 | -0.76 | 4.1 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.597 | -0.0881 | -0.75 | 3.51 K | |
| POW | Power Corp of Canada Sv | 10.7911 | -0.0812 | -0.75 | 692.49 K | |
| BN-PN | Brookfield Corporation | 10.1971 | -0.0749 | -0.73 | 465 | |
| CGX | Cineplex Inc | 17.2517 | -0.1252 | -0.72 | 111.55 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.5546 | -0.032 | -0.7 | 7.1 K | |
| GBT | Bmtc Group Inc | 15.9236 | -0.1098 | -0.68 | 605 | |
| NFI | Nfi Group Inc. | 3.6312 | -0.0244 | -0.67 | 7.54 K | |
| QTRH | Quarterhill Inc | 4.1155 | -0.0276 | -0.67 | 224.85 K | |
| TA | Transalta Corp | 12.902 | -0.0858 | -0.66 | 399.95 K | |
| TCL-A | Transcontinental Inc | 5.3005 | -0.035 | -0.66 | 72.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 4.81 | 104.39 B | -0.08 | -1.64 | 33.97 K |
| BRDCY | Bridgestone Corporation | 7.2836 | 31.25 B | -0.0841 | -1.14 | 42.46 K |
| HIIDQ | Hidili Industry International Development Limited | 34.802 | 316.04 M | -3.505 | -9.15 | 163 |
| BRCNF | Burcon NutraScience Corp | 7.55 | 16.98 M | -0.05 | -0.66 | 2.2 K |
| FTEG | For The Earth Corp | 3.90 | 3.7 M | -0.30 | -7.14 | 405 |
| FBCD | FBC Holding Inc | 4.70 | 2.03 M | -0.05 | -1.05 | 2.89 K |
| MWWC | Marketing Worldwide Corp | 240.00 | 1.15 M | -15.00 | -5.88 | 146 |
| CGAC | Code Green Apparel Corp | 25.00 | 1.05 M | -5.80 | -18.83 | 5 |
| GSFI | Green Stream Holdings Inc | 635.3593 | 654.18 K | -52.9467 | -7.69 | 6 |
| VGLS | VG Life Sciences Inc | 262589.9375 | 438.24 K | -11990.4063 | -4.37 | 0 |
| DNAX | DNA Brands Inc | 385000.00 | 339.48 K | -34999.875 | -8.33 | 0 |
| BOTY | Lingerie Fighting Championships Inc | 212.00 | 130.04 K | -178.00 | -45.64 | 750 |
| KALY | Kali Inc | 13.20 | 101.82 K | -0.30 | -2.22 | 4.87 K |
| LGBI | Cannabiz Mobile Inc | 18.40 | 64.81 K | -8.00 | -30.3 | 788 |
| USRM | U.S. Stem Cell Inc | 68.00 | 64.15 K | -11.00 | -13.92 | 65 |
| BOMO | Bowmo Inc | 204000.0625 | 27.29 K | -42000.00 | -17.07 | 0 |
| AXPWQ | Axion Power International Inc | 266000.00 | 9.6 K | -7000.00 | -2.56 | 0 |
| CBRI | CMTSU Liquidation Inc | 3.71 | 8.16 K | -0.06 | -1.59 | 132.59 K |
| ESNC | EnSync Inc | 3.15 | 6.81 K | -0.15 | -4.55 | 37.73 K |
| HDYNQ | Hyperdynamics Corporation | 27.68 | 3.56 K | -0.72 | -2.54 | 273.23 K |
| ZVOI | Zovio Inc | 22.59 | 3.42 K | -0.35 | -1.53 | 364.03 K |
| LASLY | Lentuo International Inc | 3.41 | 3.26 K | -0.11 | -3.12 | 6.43 K |
| PRZM | Prism Technologies Group Inc | 7.92 | 1.01 K | -0.08 | -1 | 4.24 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.633 | 785 | -0.0554 | -0.83 | 13.73 K |
| CERX | Colombia Energy Resources Inc | 10.40 | 535 | -0.40 | -3.7 | 775 |
| EFIR | EGPI Firecreek Inc | 10.40 | 476 | -2.80 | -21.21 | 672 |
| SYNE | Synthesis Energy Systems Inc | 98.56 | 157 | -7.04 | -6.67 | 657 |
| PEHD | Perigee Holdings Inc. | 68.00 | 130 | -2.00 | -2.86 | 445 |
| URBF | Urban Barns Foods Inc | 4.00 | -6.20 | -60.78 | 37.88 K | |
| APPZ | Monster Arts Inc | 659.9987 | -299.9994 | -31.25 | 0 | |
| DSUS | Drone Services USA Inc | 26.00 | -5.20 | -16.67 | 27 K | |
| HMNY | Helios and Matheson Analytics Inc | 318.4468 | -50.2811 | -13.64 | 8 | |
| CBGI | The CannaBusiness Group Inc | 93.3333 | -13.3334 | -12.5 | 20.73 M | |
| ONCI | On4 Communications Inc | 5872.50 | -202.50 | -3.33 | 41 | |
| ESINQ | ITT Educational Services Inc | 55.75 | -0.94 | -1.66 | 465.19 K | |
| NKRSF | Niko Resources Ltd | 49.8108 | -0.6803 | -1.35 | 21.77 K | |
| BAJFF | Camrova Resources Inc | 16.80 | -0.20 | -1.18 | 767 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 11.2499 | -3.75 | -25 | 382 | |
| KRY | Koryx Copper Inc. | 42.00 | -12.00 | -22.22 | 15 | |
| LORD | St. James Gold Corp | 6.00 | -1.50 | -20 | 1.22 K | |
| CMC | Cielo Waste Solutions Corp | 3.75 | -0.75 | -16.67 | 26 | |
| CD | Cantex Mine Development Corp | 7.50 | -1.50 | -16.67 | 233 | |
| MGMA | Magma Silver Corp. | 320.00 | -64.00 | -16.67 | 15 | |
| OBUL | One Bullion Limited | 6.9914 | -1.3492 | -16.18 | 40 | |
| LQWD | LQwD FinTech Corp | 17.50 | -2.80 | -13.79 | 457 | |
| VLC | Velocity Minerals Ltd | 6.60 | -1.00 | -13.16 | 300 | |
| CDA | Canuc Resources Corporation | 15.00 | -2.00 | -11.76 | 500 | |
| MN | Manganese X Energy Corp | 8.50 | -1.00 | -10.53 | 35 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 5 | |
| NEXM | NexMetals Mining Corp. | 27.00 | -3.00 | -10 | 143 | |
| BSK | Blue Sky Uranium Corp | 10.00 | -1.00 | -9.09 | 980 | |
| BQE | BQE Water Inc | 23.00 | -2.00 | -8 | 125.6 K | |
| JDN | Jayden Resources Inc | 3.60 | -0.30 | -7.69 | 500 | |
| TIG | Triumph Gold Corp | 24.00 | -2.00 | -7.69 | 1.26 K | |
| SKEL | Skeleton Coast Uranium Corp. | 72.00 | -6.00 | -7.69 | 80 | |
| SOU | Southern Energy Corp | 4.80 | -0.40 | -7.69 | 425 | |
| ANDC | Andina Copper Corporation | 15.625 | -1.25 | -7.41 | 288 | |
| MMG | Metallic Minerals Corp | 3.80 | -0.30 | -7.32 | 1.8 K | |
| QCX | QcX Gold Corp | 13.00 | -1.00 | -7.14 | 410 | |
| GR | Great Atlantic Resources Corp | 26.00 | -2.00 | -7.14 | 640 | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -0.50 | -6.67 | 125.34 K | |
| GBML | Global Battery Metals Ltd | 30.00 | -2.00 | -6.25 | 47 K | |
| VCV | Vatic Ventures Corp. | 98.9054 | -4.7098 | -4.55 | 1 | |
| WLR | Walker Lane Resources Ltd. | 38.50 | -1.75 | -4.35 | 337 | |
| BLDS | Badlands Resources Inc. | 22.50 | -1.00 | -4.26 | 220 | |
| OGW | Ongwe Minerals Inc. | 36.48 | -1.60 | -4.2 | 94 | |
| ABM | Athabasca Minerals Inc | 69.00 | -3.00 | -4.17 | 156.5 K | |
| TWO | T2 Metals Corp. | 13.50 | -0.50 | -3.57 | 1.16 K | |
| KTN | Kootenay Silver Inc | 10.90 | -0.40 | -3.54 | 3 K | |
| PURO | Platauro Metals Corp. | 48.414 | -1.6695 | -3.33 | 38 | |
| MEX | Mexican Gold Mining Corp | 29.00 | -1.00 | -3.33 | 63 | |
| NZ | New Zealand Energy Corp | 9.70 | -0.30 | -3 | 11 K | |
| MKO | Mako Mining Corp | 7.30 | -0.20 | -2.67 | 1.9 K | |
| EPO-H | Encanto Potash Corp | 13.00 | -0.25 | -1.89 | 3.19 K | |
| TIE | Coloured Ties Capital Inc. | 15.2059 | -0.2588 | -1.67 | 53.91 K | |
| FNR | 49 North Resources Inc | 3.0828 | -0.0489 | -1.56 | 8.6 K | |
| CTA | Centaurus Energy Inc | 360.00 | -5.00 | -1.37 | 894 | |
| SILV | Silver Valley Metals Corp. | 10.395 | -0.135 | -1.28 | 36.5 K |