Losers for 17 February 2012 from 00:00:00 until 23:59:59
Losers for 17 February 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 13.3794 | 55.69 B | -0.344 | -2.51 | 3.92 M |
| PHYS | Sprott Physical Gold Trust | 14.92 | 15.35 B | -0.08 | -0.53 | 508.2 K |
| PSLV | Sprott Physical Silver Trust ETV | 14.09 | 12.82 B | -0.09 | -0.63 | 989 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.5768 | 4.61 B | -0.1679 | -2.17 | 34.12 K |
| UUUU | Energy Fuels Inc | 16.725 | 3.22 B | -0.125 | -0.74 | 385 |
| NG | Novagold Resources Inc | 7.6213 | 3.03 B | -0.2802 | -3.55 | 4.33 M |
| TGB | Taseko Mines Ltd | 3.71 | 3.01 B | -0.02 | -0.54 | 305.67 K |
| SVM | Silvercorp Metals Inc | 6.2012 | 2.39 B | -0.0871 | -1.39 | 1.62 M |
| NOG | Northern Oil and Gas | 195.8132 | 2.21 B | -1.5381 | -0.78 | 79.51 K |
| NAK | Northern Dynasty Minerals | 7.31 | 918.91 M | -0.13 | -1.75 | 196.44 K |
| OBE | Obsidian Energy Ltd | 113.9537 | 639.72 M | -2.3829 | -2.05 | 215.81 K |
| THM | International Tower Hill Mines Ltd | 5.05 | 560.89 M | -0.17 | -3.26 | 130.51 K |
| GAU | Galiano Gold Inc | 4.78 | 509.37 M | -0.07 | -1.44 | 159.5 K |
| GORO | Gold Resource Corp | 18.3735 | 343.21 M | -0.245 | -1.32 | 95.21 K |
| CATX | Perspective Therapeutics Inc | 5.30 | 338.72 M | -0.70 | -11.67 | 22.66 K |
| VGZ | Vista Gold Corp | 3.48 | 296.32 M | -0.05 | -1.42 | 299.66 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.694 | 281.71 M | -0.266 | -5.36 | 196.03 K |
| ESP | Espey Mfg. & Electronics | 13.048 | 186.23 M | -0.5698 | -4.18 | 10.9 K |
| MINE | Mayfair Gold Corp. | 7.50 | 181.95 M | -0.50 | -6.25 | 10.81 K |
| STXS | Stereotaxis Inc | 7.4137 | 132.92 M | -0.0938 | -1.25 | 6.97 K |
| EPM | Evolution Petroleum Corp | 4.7046 | 127.17 M | -0.0244 | -0.52 | 64.3 K |
| AREN | The Arena Group Holdings Inc | 4.84 | 75.21 M | -0.66 | -12 | 91 |
| CEV | Eaton Vance California Muni Income Trust | 6.8013 | 72.16 M | -0.0399 | -0.58 | 23.07 K |
| XTNT | Xtant Medical Holdings Inc | 310.7999 | 62.18 M | -2.3999 | -0.77 | 1.89 K |
| CPHI | China Pharma Holdings | 75.35 | 49.1 M | -0.64 | -0.84 | 141 |
| FSP | Franklin Street Properties | 4.8172 | 46.92 M | -0.0368 | -0.76 | 170.3 K |
| NNVC | Nanoviricides Inc | 60.20 | 32.18 M | -4.90 | -7.53 | 2.99 K |
| CVM | Cel-Sci Corp | 2850.00 | 28.14 M | -75.00 | -2.56 | 106 |
| IGC | India Globalization Capital Inc | 3.60 | 25.47 M | -0.10 | -2.7 | 19.8 K |
| JOB | General Employment Enterprises | 5.83 | 22.81 M | -0.06 | -1.02 | 2.26 K |
| BESS | Bimergen Energy Corporation | 256.20 | 20.94 M | -7.00 | -2.66 | 342 |
| CVR | Chicago Rivet & Machine Company | 13.131 | 10.03 M | -0.196 | -1.47 | 13.6 K |
| AUMN | Golden Minerals Company | 225.50 | 3.03 M | -6.00 | -2.59 | 5.77 K |
| LODE | Comstock Mining Inc | 487.50 | -7.50 | -1.52 | 427 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 4.27 | 1.25 T | -0.06 | -1.39 | 0 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.7135 | -0.0825 | -2.17 | 149 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 7.42 | 797.82 B | -0.17 | -2.24 | 13.96 M |
| AMAT | Applied Materials | 10.4849 | 418.8 B | -0.1776 | -1.67 | 33.95 M |
| LRCX | Lam Research Corp | 3.5641 | 382.39 B | -0.0823 | -2.26 | 27.02 M |
| TXN | Texas Instruments | 22.7963 | 253.37 B | -0.2172 | -0.94 | 7.66 M |
| KLAC | K L A-Tencor Corp | 30.0877 | 252.4 B | -0.3059 | -1.01 | 2.27 M |
| AMGN | Amgen Inc | 46.5726 | 218.5 B | -0.7627 | -1.61 | 4.97 M |
| STX | Seagate Technology | 14.5243 | 191.26 B | -0.1621 | -1.1 | 6.81 M |
| MRVL | Marvell Technology Inc | 13.9439 | 184.18 B | -0.3067 | -2.15 | 9.63 M |
| GILD | Gilead Sciences Inc | 16.2345 | 162.47 B | -2.6976 | -14.25 | 124.98 M |
| FTNT | Fortinet Inc | 5.192 | 117.3 B | -0.07 | -1.33 | 5.83 M |
| CME | CME Group Inc | 31.702 | 95.5 B | -0.1801 | -0.56 | 4.65 M |
| CDNS | Cadence Design Systems, Inc. | 11.94 | 93.34 B | -0.09 | -0.75 | 3.21 M |
| MELI | MercadoLibre Inc | 93.5911 | 92.78 B | -0.7008 | -0.74 | 463.13 K |
| INTU | Intuit Inc | 50.9513 | 88.05 B | -0.5594 | -1.09 | 1.83 M |
| NTES | Netease Inc ADR | 7.4221 | 83.52 B | -0.1351 | -1.79 | 6.37 M |
| REGN | Regeneron Pharmaceuticals | 102.5869 | 80.95 B | -2.5329 | -2.41 | 1.63 M |
| MDLZ | Mondelez Intl Inc | 27.6529 | 80.55 B | -0.1674 | -0.6 | 11.18 M |
| PCAR | Paccar Inc | 18.5572 | 69.5 B | -0.1326 | -0.71 | 4.84 M |
| MPWR | Monolithic Power Sys | 15.5675 | 66.77 B | -0.2221 | -1.41 | 226.9 K |
| TER | Teradyne Inc | 15.6511 | 60.25 B | -0.2669 | -1.68 | 3.32 M |
| NXPI | Nxp Semiconductors | 22.4287 | 58.52 B | -0.4067 | -1.78 | 1.67 M |
| EA | Electronic Arts Inc | 16.9699 | 52.58 B | -0.2915 | -1.69 | 8.17 M |
| ADSK | Autodesk Inc | 38.91 | 51.2 B | -0.62 | -1.57 | 2.18 M |
| IDXX | Idexx Laboratories | 44.245 | 46.54 B | -0.27 | -0.61 | 386.77 K |
| EXC | Exelon Corp | 16.525 | 46.37 B | -0.0967 | -0.58 | 10.82 M |
| FLEX | Flextronics Intl Ltd | 5.0407 | 44.94 B | -0.0436 | -0.86 | 4.7 M |
| ODFL | Old Dominion Freight Line Inc | 9.4587 | 43.97 B | -0.0617 | -0.65 | 1.14 M |
| TTWO | Take-Two Interactive Software | 15.34 | 43.16 B | -0.27 | -1.73 | 1.77 M |
| UAL | United Airlines Holdings Inc | 23.37 | 41.91 B | -0.31 | -1.31 | 3.69 M |
| KDP | Keurig Dr Pepper Inc | 4.4465 | 41.32 B | -0.0506 | -1.13 | 2.43 M |
| STLD | Steel Dynamics Inc | 11.1176 | 37.71 B | -0.0944 | -0.84 | 1.9 M |
| NTAP | Netapp Inc | 30.9789 | 37.51 B | -0.3964 | -1.26 | 13.79 M |
| BIDU | Baidu Inc ADR | 136.90 | 37.2 B | -4.93 | -3.48 | 15.89 M |
| EXPE | Expedia Group Inc | 30.0042 | 36.8 B | -0.1815 | -0.6 | 2.28 M |
| MSTR | Strategy | 12.61 | 34.39 B | -0.296 | -2.29 | 2.19 M |
| ON | On Semiconductor | 9.38 | 30.45 B | -0.085 | -0.9 | 6.32 M |
| BIIB | Biogen Inc | 116.45 | 30.45 B | -2.72 | -2.28 | 1.89 M |
| ILMN | Illumina Inc | 50.4086 | 29.31 B | -2.0622 | -3.93 | 5.75 M |
| TCOM | Trip.com Group Ltd ADR | 12.2853 | 29.12 B | -0.1244 | -1 | 3.68 M |
| ALNY | Alnylam Pharmaceuticals | 12.20 | 28.85 B | -0.41 | -3.25 | 420.9 K |
| INSM | Insmed Inc | 4.59 | 28.73 B | -0.07 | -1.5 | 43.38 K |
| CTSH | Cognizant Tech Sol | 31.3487 | 26.91 B | -0.3881 | -1.22 | 4.98 M |
| JBHT | J B Hunt Transport | 45.316 | 25.2 B | -0.4991 | -1.09 | 634.29 K |
| VRSK | Verisk Analytics Inc | 39.3537 | 24.86 B | -0.2479 | -0.63 | 296.8 K |
| INCY | Incyte Corp | 17.57 | 23.65 B | -0.45 | -2.5 | 1.4 M |
| EXPD | Expeditors Intl | 36.852 | 23.35 B | -0.2994 | -0.81 | 1.67 M |
| FFIV | F5 Networks Inc | 124.92 | 23.31 B | -2.53 | -1.99 | 1.12 M |
| ULTA | Ulta Beauty Inc | 81.6464 | 23.16 B | -1.5922 | -1.91 | 341.1 K |
| UTHR | United Therapeutic | 47.27 | 22.62 B | -1.25 | -2.58 | 683.76 K |
| MKSI | Mks Instruments Inc | 26.5938 | 19.68 B | -0.1847 | -0.69 | 155.1 K |
| SSNC | SS&C Technologies | 8.341 | 19.23 B | -0.0579 | -0.69 | 871 K |
| VTRS | Viatris Inc | 18.9816 | 18.97 B | -0.1459 | -0.76 | 5.96 M |
| RGLD | Royal Gold Inc | 58.5472 | 18.51 B | -1.5352 | -2.56 | 599.2 K |
| TSCO | Tractor Supply Company | 6.929 | 17.88 B | -0.0527 | -0.75 | 4.81 M |
| LSCC | Lattice Semicond | 6.66 | 17.63 B | -0.11 | -1.62 | 743.23 K |
| ZBRA | Zebra Technologies | 38.34 | 17.35 B | -0.67 | -1.72 | 225.32 K |
| AKAM | Akamai Technologies | 37.80 | 17.24 B | -0.62 | -1.61 | 2.78 M |
| PTC | Ptc Inc | 26.53 | 17.06 B | -0.68 | -2.5 | 1.36 M |
| GEN | Gen Digital Inc | 6.4155 | 16.93 B | -0.0697 | -1.07 | 5.52 M |
| JAZZ | Jazz Pharma Plc | 47.21 | 16.12 B | -2.11 | -4.28 | 1.84 M |
| NBIX | Neurocrine Bioscienc | 8.57 | 16.07 B | -0.31 | -3.49 | 491.51 K |
| UHAL | A M E R C O | 9.8836 | 14.27 B | -0.1394 | -1.39 | 264 K |
| LULU | Lululemon Athletica | 65.01 | 14.16 B | -0.58 | -0.88 | 1.13 M |
| TTMI | TTM Technologies | 12.24 | 14.16 B | -0.10 | -0.81 | 256.32 K |
| AMKR | Amkor Technology | 6.0814 | 13.42 B | -0.1581 | -2.53 | 1.71 M |
| HTHT | Huazhu Group Ltd ADR | 3.1238 | 13.16 B | -0.0535 | -1.68 | 544.3 K |
| EXEL | Exelixis Inc | 5.78 | 13.12 B | -0.14 | -2.36 | 1.02 M |
| CHKP | Check Point Software | 58.02 | 13.03 B | -0.69 | -1.18 | 1.03 M |
| ICLR | Icon Plc | 20.25 | 12.34 B | -0.20 | -0.98 | 168.58 K |
| ARWR | Arrowhead Pharma | 5.10 | 12.09 B | -0.09 | -1.73 | 32.15 K |
| CSGP | Costar Group Inc | 5.945 | 12.08 B | -0.092 | -1.52 | 1.07 M |
| BMRN | Biomarin Pharmaceuticals | 36.20 | 11.88 B | -1.50 | -3.98 | 2.46 M |
| MDGL | Madrigal Pharmaceuticals Inc | 191.10 | 11.77 B | -3.50 | -1.8 | 6.18 K |
| LFUS | Littelfuse Inc | 47.29 | 11.61 B | -0.2693 | -0.57 | 41.68 K |
| MANH | Manhattan Assoc | 11.4975 | 11.28 B | -0.1275 | -1.1 | 628.83 K |
| CGNX | Cognex Cp | 9.4605 | 11.21 B | -0.0991 | -1.04 | 508.4 K |
| JKHY | Jack Henry & Assoc | 28.3928 | 11.15 B | -0.5777 | -1.99 | 474.1 K |
| AAL | American Airlines Group | 8.3904 | 10.6 B | -0.1885 | -2.2 | 4.65 M |
| ONB | Old National Bncp | 7.8691 | 10.3 B | -0.0445 | -0.56 | 416.7 K |
| SWKS | Skyworks Solutions | 19.6298 | 10.05 B | -0.2843 | -1.43 | 2.64 M |
| HSIC | Henry Schein Inc | 29.3144 | 10.05 B | -0.3449 | -1.16 | 888.24 K |
| FDS | FactSet Research Systems Inc | 76.3794 | 10 B | -0.8026 | -1.04 | 393.61 K |
| VICR | Vicor Cp | 9.27 | 9.96 B | -0.17 | -1.8 | 80.37 K |
| PODD | Insulet Corp | 20.27 | 9.65 B | -0.71 | -3.38 | 322 K |
| TTEK | Tetra Tech Inc | 4.4693 | 9.01 B | -0.0418 | -0.93 | 641 K |
| IONS | Ionis Pharmaceuticals | 8.49 | 9.01 B | -0.24 | -2.75 | 600.6 K |
| MTCH | Match Group Inc | 12.0928 | 8.54 B | -0.0898 | -0.74 | 2.56 M |
| QRVO | Qorvo Inc | 19.64 | 8.39 B | -0.62 | -3.06 | 1.2 M |
| ALKS | Alkermes Plc | 18.38 | 8.06 B | -0.19 | -1.02 | 406 K |
| AVT | Avnet Inc | 27.3429 | 7.94 B | -0.4204 | -1.51 | 1.16 M |
| BRKR | Bruker Corp | 14.8513 | 7.8 B | -0.2685 | -1.78 | 267.6 K |
| ZG | Zillow Grp Inc Cl A | 10.2066 | 7.72 B | -0.4771 | -4.47 | 325.78 K |
| PLXS | Plexus Cp | 36.99 | 7.18 B | -0.39 | -1.04 | 143.84 K |
| CROX | Crocs Inc | 20.71 | 6.67 B | -0.61 | -2.86 | 2.71 M |
| HWC | Hancock Whitney Corp | 22.8743 | 6.28 B | -0.2921 | -1.26 | 344 K |
| DOX | Amdocs Ltd Ord | 23.9497 | 6.28 B | -0.1484 | -0.62 | 631.2 K |
| LKQ | LKQ Corp | 14.3533 | 6.23 B | -0.1734 | -1.19 | 450.39 K |
| OTEX | Open Text Cp | 11.4427 | 6.23 B | -0.0965 | -0.84 | 1.07 M |
| CACC | Credit Acceptance | 95.30 | 6.08 B | -1.10 | -1.14 | 16.28 K |
| RUSHB | Rush Entpr Cl B | 8.0947 | 6.05 B | -0.0632 | -0.77 | 12.38 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 6.2325 | 447.09 B | -0.0544 | -0.87 | 355.45 M |
| ORCL | Oracle Corporation | 24.088 | 412.63 B | -0.1339 | -0.55 | 34.06 M |
| BHP | BHP Billiton Ltd ADR | 29.3074 | 223.3 B | -0.3042 | -1.03 | 3.05 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8646 | 163.47 B | -0.0794 | -2.01 | 684.7 K |
| RIO | Rio Tinto Plc ADR | 22.4075 | 162.06 B | -0.2654 | -1.17 | 2.14 M |
| SCCO | Southern Copper Corp | 18.492 | 161.05 B | -0.3219 | -1.71 | 2.37 M |
| CRM | Salesforce.com Inc | 31.8253 | 152.96 B | -0.6356 | -1.96 | 9.88 M |
| PFE | Pfizer Inc | 11.117 | 149.33 B | -0.0735 | -0.66 | 36.51 M |
| COF | Capital One Financial Corp | 38.3583 | 136.9 B | -0.3613 | -0.93 | 4.4 M |
| PH | Parker-Hannifin Corp | 69.9012 | 134.89 B | -0.5446 | -0.77 | 1.31 M |
| BTI | British American Tobacco Industries ADR | 20.9455 | 126.87 B | -0.1288 | -0.61 | 406.4 K |
| PGR | Progressive Corp | 13.6249 | 125.37 B | -0.089 | -0.65 | 4.76 M |
| CVS | CVS Corp | 30.5723 | 122.77 B | -0.1934 | -0.63 | 8.5 M |
| ENB | Enbridge Inc | 18.0979 | 112.9 B | -0.7915 | -4.19 | 1.56 M |
| NEM | Newmont Mining Corp | 42.9617 | 112.55 B | -0.7082 | -1.62 | 4 M |
| PWR | Quanta Services | 21.4041 | 100.22 B | -0.1378 | -0.64 | 1.2 M |
| EQNR | Equinor ASA ADR | 13.1423 | 98.26 B | -0.2036 | -1.53 | 1.52 M |
| FCX | Freeport-Mcmoran Inc | 32.6792 | 98.01 B | -0.6074 | -1.82 | 17.33 M |
| DUK | Duke Energy Corp | 34.9445 | 96.59 B | -0.3344 | -0.95 | 5.31 M |
| HCA | Hca Holdings Inc | 19.94 | 90.71 B | -0.6837 | -3.32 | 2.06 M |
| VLO | Valero Energy Corp | 14.2737 | 89.97 B | -0.2055 | -1.42 | 8.73 M |
| CMI | Cummins Inc | 85.4092 | 88.86 B | -0.6787 | -0.79 | 1.72 M |
| MPC | Marathon Petroleum Corp | 14.5165 | 87.36 B | -0.2172 | -1.47 | 7.1 M |
| AEM | Agnico-Eagle Mines Ltd | 27.5331 | 83.97 B | -0.8934 | -3.14 | 3.32 M |
| FDX | Fedex Corp | 77.5706 | 75.37 B | -1.6767 | -2.12 | 5.15 M |
| URI | United Rentals | 39.3987 | 72.84 B | -0.552 | -1.38 | 996.1 K |
| EOG | Eog Resources | 41.3055 | 72.54 B | -1.1812 | -2.78 | 12.34 M |
| GS-PA | The Goldman Sachs Group Inc | 9.7102 | 69.56 B | -0.1091 | -1.11 | 101.95 K |
| MS-PA | Morgan Stanley | 10.7519 | 67.29 B | -0.0589 | -0.54 | 84.14 K |
| GS-PD | The Goldman Sachs Group Inc | 9.5608 | 66.09 B | -0.0582 | -0.61 | 84.41 K |
| VALE | Vale S.A. ADR | 10.0396 | 62.67 B | -0.1489 | -1.46 | 20.89 M |
| NUE | Nucor Corp | 30.576 | 61.95 B | -0.1601 | -0.52 | 1.8 M |
| DAL | Delta Air Lines Inc | 9.3331 | 60.43 B | -0.0862 | -0.92 | 7.61 M |
| AME | Amtek Inc | 29.5877 | 57.62 B | -0.2125 | -0.71 | 946.65 K |
| PSA | Public Storage | 81.2044 | 57.41 B | -0.4682 | -0.57 | 955.58 K |
| CIEN | Ciena Corp | 17.00 | 57.15 B | -0.16 | -0.93 | 2.7 M |
| WPM | Wheaton Precious Metals | 29.8754 | 56.9 B | -0.166 | -0.55 | 3 M |
| CAH | Cardinal Health | 28.6911 | 55.66 B | -0.1935 | -0.67 | 2.76 M |
| EW | Edwards Lifesciences Corp | 12.6017 | 51.43 B | -0.1083 | -0.85 | 7.03 M |
| ETR | Entergy Corp | 19.0294 | 48.76 B | -0.1432 | -0.75 | 1.79 M |
| SLF | Sun Life Financial Inc | 11.5828 | 45.63 B | -0.0612 | -0.53 | 647.8 K |
| VTR | Ventas Inc | 35.2271 | 44.85 B | -0.2649 | -0.75 | 2.01 M |
| FNV | Franco Nev Corp | 35.767 | 44.57 B | -1.5407 | -4.13 | 194.5 K |
| AU | Anglogold Ashanti Ltd ADR | 35.045 | 44.29 B | -0.19 | -0.54 | 1.09 M |
| LYV | Live Nation Entertainment | 10.51 | 42.3 B | -0.16 | -1.5 | 828.86 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 53.5282 | 41.62 B | -0.5267 | -0.97 | 427.6 K |
| DHI | D.R. Horton | 12.2741 | 41.41 B | -0.1199 | -0.97 | 4.07 M |
| MSCI | MSCI Inc | 29.9535 | 41.25 B | -0.4744 | -1.56 | 647.7 K |
| A | Agilent Technologies | 27.3037 | 39.92 B | -0.4367 | -1.57 | 5.69 M |
| WAT | Waters Corp | 88.63 | 39.24 B | -0.47 | -0.53 | 552.3 K |
| GFI | Gold Fields Ltd ADR | 9.8402 | 33.4 B | -0.2847 | -2.81 | 6.03 M |
| TECK | Teck Resources Ltd | 29.6249 | 32.39 B | -0.8554 | -2.81 | 3.14 M |
| RMD | Resmed Inc | 24.135 | 32.38 B | -0.2487 | -1.02 | 455 K |
| KGC | Kinross Gold Corp | 9.6076 | 30.59 B | -0.1317 | -1.35 | 6.6 M |
| LVS | Las Vegas Sands | 33.4418 | 30.55 B | -0.2977 | -0.88 | 7.99 M |
| ATI | Allegheny Technologies Inc | 40.7392 | 30.49 B | -0.2064 | -0.5 | 1.35 M |
| MTD | Mettler-Toledo International | 178.39 | 28.72 B | -2.86 | -1.58 | 164.7 K |
| DOV | Dover Corp | 39.1546 | 28.39 B | -0.3081 | -0.78 | 888.42 K |
| CRS | Carpenter Technology Corp | 42.0544 | 27.69 B | -0.7603 | -1.78 | 179.1 K |
| AWK | American Water Works | 25.1211 | 26.33 B | -0.208 | -0.82 | 933.34 K |
| HPQ | HP Inc | 8.6243 | 25.77 B | -0.0874 | -1 | 40.8 M |
| XPO | Xpo Logistics Inc | 4.9533 | 23.05 B | -0.1971 | -3.83 | 192.93 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 63.2938 | 22.95 B | -0.4179 | -0.66 | 43.6 K |
| LUV | Southwest Airlines Company | 8.1274 | 22.94 B | -0.1379 | -1.67 | 5.7 M |
| PKG | Packaging Corp of America | 19.3703 | 22.52 B | -0.0988 | -0.51 | 380.5 K |
| FIS | Fidelity National Information Services | 23.5578 | 22.13 B | -0.3529 | -1.48 | 3.43 M |
| CMS | Cms Energy Corp | 13.766 | 22 B | -0.0831 | -0.6 | 3.36 M |
| IP | International Paper Company | 25.4638 | 21.46 B | -0.1827 | -0.71 | 5.4 M |
| TSN | Tyson Foods | 14.0879 | 20.61 B | -0.0964 | -0.68 | 2.49 M |
| LEN-B | Lennar Corporation | 15.1867 | 20.51 B | -0.1303 | -0.85 | 18.92 K |
| GIS | General Mills | 23.6362 | 19.25 B | -0.8878 | -3.62 | 14.1 M |
| RBC | Regal-Beloit Corp | 43.097 | 17.92 B | -0.3551 | -0.82 | 49 K |
| ROL | Rollins Inc | 5.0356 | 17.73 B | -0.0438 | -0.86 | 872.44 K |
| BBY | Best Buy Company | 15.5659 | 16.87 B | -0.0969 | -0.62 | 3.31 M |
| OVV | Ovintiv Inc | 71.3291 | 16.82 B | -0.4613 | -0.64 | 2.07 M |
| BALL | Ball Corporation | 17.3518 | 16.81 B | -0.0909 | -0.52 | 1.39 M |
| CDE | Coeur Mining Inc | 27.86 | 16.13 B | -0.22 | -0.78 | 962 K |
| WPC | W.P. Carey & Co. Llc | 19.285 | 16 B | -0.1669 | -0.86 | 27.01 K |
| KEP | Korea Electric Power Corp ADR | 8.5033 | 16 B | -0.0999 | -1.16 | 198.2 K |
| TU | Telus Corp | 6.7165 | 15.32 B | -0.0348 | -0.52 | 393.6 K |
| DINO | HF Sinclair Corp | 18.1634 | 14.95 B | -0.6782 | -3.6 | 3.76 M |
| GGG | Graco Inc | 13.0928 | 13.78 B | -0.0899 | -0.68 | 549.3 K |
| DECK | Deckers Outdoor Corp | 14.9117 | 13.59 B | -0.1066 | -0.71 | 10.93 M |
| CCK | Crown Cork & Seal Company | 34.8727 | 13.53 B | -0.6914 | -1.94 | 828.7 K |
| BWA | Borgwarner Inc | 29.81 | 13.5 B | -0.257 | -0.85 | 1.76 M |
| ONTO | Onto Innovation Inc | 19.03 | 13.37 B | -0.24 | -1.25 | 202.94 K |
| GWRE | Guidewire Software Inc | 22.11 | 13.32 B | -0.24 | -1.07 | 220.4 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 19.3195 | 13.22 B | -0.1233 | -0.63 | 34 K |
| BF-A | Brown-Forman Corporation | 14.8483 | 13.13 B | -0.1031 | -0.69 | 29.49 K |
| AGI | Alamos Gold Inc | 16.595 | 13.06 B | -0.3711 | -2.19 | 4.9 K |
| BF-B | Brown-Forman Corporation | 15.9768 | 12.97 B | -0.1141 | -0.71 | 1.99 M |
| ELS | Equity Lifestyle Properties | 11.8736 | 12.96 B | -0.1217 | -1.01 | 750 K |
| FMS | Fresenius Medical Care Corp ADR | 28.0216 | 12.94 B | -0.328 | -1.16 | 91.4 K |
| SF | Stifel Financial Corp | 15.2375 | 12.79 B | -0.2546 | -1.64 | 1.05 M |
| CRL | Charles River Laboratories Intl | 35.75 | 12.79 B | -0.50 | -1.38 | 313.91 K |
| AA | Alcoa Corp | 20.492 | 12.53 B | -0.2624 | -1.26 | 6.6 M |
| EHC | Encompass Health Corp | 12.9068 | 12.38 B | -0.3279 | -2.48 | 738.74 K |
| DY | Dycom Industries | 22.76 | 12 B | -0.28 | -1.22 | 135.1 K |
| MGM | MGM Resorts International | 13.8488 | 11.44 B | -0.0756 | -0.54 | 10.05 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.1305 | 11.4 B | -0.1757 | -1.55 | 1.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 18.00 | -2.00 | -10 | 45 | |
| TC | Tucows Inc | 3.20 | -0.24 | -6.98 | 1.55 K | |
| TAL | Petrotal Corp | 134.7711 | -9.3192 | -6.47 | 1.41 K | |
| TLG | Troilus Gold Corp | 6.00 | -0.40 | -6.25 | 38 | |
| KEY | Keyera Corp | 9.2025 | -0.5491 | -5.63 | 4.37 M | |
| SVB | Silver Bull Resources Inc | 4.16 | -0.24 | -5.45 | 188 | |
| FFH | Fairfax Financial Holdings Ltd | 303.9911 | -13.6795 | -4.31 | 101.5 K | |
| FNV | Franco-Nevada Corp | 35.4852 | -1.5689 | -4.23 | 872.9 K | |
| SOIL | Saturn Oil and Gas Inc | 4.60 | -0.20 | -4.17 | 480 | |
| ENB | Enbridge Inc | 17.8018 | -0.7674 | -4.13 | 2.76 M | |
| BU | Burcon Nutrascience Corp | 94.4582 | -3.8048 | -3.87 | 792 | |
| STC | Sangoma Technologies Corp | 3.50 | -0.14 | -3.85 | 3.86 K | |
| NG | Novagold Res Inc | 6.7764 | -0.2578 | -3.66 | 857.55 K | |
| AEM | Agnico Eagle Mines Ltd | 27.0441 | -0.9968 | -3.55 | 1.1 M | |
| ITH | International Tower Hill Mines Ltd | 5.02 | -0.18 | -3.46 | 42.4 K | |
| GAU | Galiano Gold Inc | 4.71 | -0.16 | -3.29 | 78 K | |
| OGC | Oceanagold Corp | 6.7759 | -0.2194 | -3.14 | 92.93 K | |
| CIGI | Colliers International Group Inc | 17.6625 | -0.5138 | -2.83 | 58.72 K | |
| TECK-B | Teck Resources Limited | 29.52 | -0.8324 | -2.74 | 1.89 M | |
| NDM | Northern Dynasty Minerals Ltd | 7.25 | -0.20 | -2.68 | 77.5 K | |
| AUMN | Golden Minerals Company | 8.98 | -0.24 | -2.6 | 24.1 K | |
| AGI | Alamos Gold Inc Cls A | 15.5957 | -0.4016 | -2.51 | 186.35 K | |
| LUG | Lundin Gold Inc | 3.3188 | -0.0851 | -2.5 | 12.7 K | |
| HMMC | Hemlo Mining Corp. | 175.50 | -4.50 | -2.5 | 22 | |
| TECK-A | Teck Resources Limited | 31.009 | -0.7753 | -2.44 | 6.69 K | |
| ABX | Barrick Mining Corp | 35.385 | -0.884 | -2.44 | 2.74 M | |
| SSRM | Ssr Mining Inc | 15.2276 | -0.3735 | -2.39 | 153.5 K | |
| CDR | Condor Energies Inc | 4.55 | -0.10 | -2.15 | 2.23 K | |
| OBE | Obsidian Energy Ltd | 150.08 | -3.29 | -2.15 | 2.07 M | |
| IMP | Intermap Tech Corp | 4.60 | -0.10 | -2.13 | 200 | |
| AG | First Majestic Silver Corp | 19.1524 | -0.4045 | -2.07 | 174.41 K | |
| BB | Blackberry Ltd | 15.02 | -0.30 | -1.96 | 1.37 M | |
| CMG | Computer Modelling Group Ltd | 4.9164 | -0.0963 | -1.92 | 42.2 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.6609 | -0.2059 | -1.89 | 5.63 K | |
| MFI | Maple Leaf Foods | 6.4922 | -0.1216 | -1.84 | 143.87 K | |
| K | Kinross Gold Corp | 9.5345 | -0.1754 | -1.81 | 3.52 M | |
| TRZ | Transat At Inc | 6.58 | -0.12 | -1.79 | 55.96 K | |
| EXE | Extendicare Inc | 3.3656 | -0.0601 | -1.75 | 424.68 K | |
| SEA | Seabridge Gold Inc | 18.2895 | -0.3068 | -1.65 | 9.22 K | |
| MDI | Major Drilling Grp | 15.3254 | -0.2415 | -1.55 | 289.66 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.434 | -0.1858 | -1.47 | 500 | |
| IAG | IA Financial Corp Inc | 16.8466 | -0.2515 | -1.47 | 683.1 K | |
| VGZ | Vista Gold Corp | 3.46 | -0.05 | -1.42 | 44.34 K | |
| BN-PC | Brookfield Corporation | 8.2526 | -0.119 | -1.42 | 10.97 K | |
| BHC | Bausch Health Companies Inc | 47.13 | -0.66 | -1.38 | 299.55 K | |
| PGIC | Premium Global Income Split Corp | 16.4079 | -0.2279 | -1.37 | 38 | |
| EDR | Endeavour Silver Corp | 9.2002 | -0.1273 | -1.36 | 153.34 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 12.6777 | -0.1754 | -1.36 | 123.72 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.3018 | -0.1144 | -1.36 | 11.98 K | |
| ET | Evertz Technologies Ltd | 3.2007 | -0.0435 | -1.34 | 1 K | |
| AGF-B | AGF Management Limited | 6.5187 | -0.0872 | -1.32 | 119.32 K | |
| QTRH | Quarterhill Inc | 3.7131 | -0.0484 | -1.29 | 195.58 K | |
| CSCI | Cosciens Biopharma Inc | 96600.00 | -1200.00 | -1.23 | 1 | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.4756 | -0.1166 | -1.22 | 9.06 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.6024 | -0.1664 | -1.21 | 8.12 K | |
| CCA | Cogeco Communications Inc | 29.2641 | -0.3534 | -1.19 | 61.44 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.4483 | -0.053 | -1.18 | 11.46 K | |
| RCH | Richelieu Hardware Ltd | 8.4061 | -0.0992 | -1.17 | 19.32 K | |
| SII | Sprott Inc | 40.9335 | -0.4746 | -1.15 | 880 | |
| JAG | Jaguar Mining Inc | 5531.9043 | -57.7095 | -1.03 | 31.39 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 11.4329 | -0.1172 | -1.01 | 8.87 K | |
| BOS | Airboss America J | 3.2423 | -0.0331 | -1.01 | 9.5 K | |
| BDI | Black Diamond Group Ltd | 14.353 | -0.1435 | -0.99 | 47.56 K | |
| SVM | Silvercorp Metals Inc | 6.1552 | -0.0607 | -0.98 | 316.2 K | |
| WPRT | Westport Fuel Systems Inc | 446.60 | -4.30 | -0.95 | 10 K | |
| BN-PT | Brookfield Corporation | 11.6067 | -0.1115 | -0.95 | 9.85 K | |
| OGD | Orbit Garant Drilling Inc | 5.30 | -0.05 | -0.93 | 12.1 K | |
| OVV | Ovintiv Inc | 71.0788 | -0.6407 | -0.89 | 971.85 K | |
| III | Imperial Metals Corp | 15.61 | -0.14 | -0.89 | 45.89 K | |
| TOU | Tourmaline Oil Corp | 15.6841 | -0.1394 | -0.88 | 468.8 K | |
| ALA | AltaGas Ltd | 14.501 | -0.1282 | -0.88 | 332.19 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 6.0526 | -0.0512 | -0.84 | 39.9 K | |
| BN-PN | Brookfield Corporation | 10.3814 | -0.0848 | -0.81 | 4.26 K | |
| TKO | Taseko Mines Ltd | 3.70 | -0.03 | -0.8 | 258.7 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.6068 | -0.0925 | -0.79 | 12.69 K | |
| SGY | Surge Energy Inc | 42.8569 | -0.3365 | -0.78 | 78.41 K | |
| OTEX | Open Text Corp | 11.5494 | -0.0901 | -0.77 | 873.6 K | |
| PWF-PA | Power Financial Corp Pref A | 11.6072 | -0.0884 | -0.76 | 11.34 K | |
| CEF | Sprott Physical Gold Silver Trust | 22.3932 | -0.1693 | -0.75 | 41.52 K | |
| CGX | Cineplex Inc | 18.7756 | -0.1409 | -0.74 | 153.43 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 13.4188 | -0.1006 | -0.74 | 3.12 K | |
| NPK | Verde Agritech Plc | 6.75 | -0.05 | -0.74 | 47.6 K | |
| PDV | Prime Dividend Corp Cl A | 3.0117 | -0.0219 | -0.72 | 59 | |
| BN-PR | Brookfield Corporation | 12.5757 | -0.0911 | -0.72 | 4.7 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.5199 | -0.3077 | -0.7 | 241.4 K | |
| IFP | Interfor Corp | 4.1319 | -0.0281 | -0.68 | 9.5 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.7623 | -0.0322 | -0.67 | 15.6 K | |
| PTM | Platinum Group Metals Ltd | 150.00 | -1.00 | -0.66 | 3.63 K | |
| WJX | Wajax Corp | 17.6283 | -0.1175 | -0.66 | 32.68 K | |
| X | TMX Group Ltd | 5.7203 | -0.0368 | -0.64 | 531.07 K | |
| WPM | Wheaton Precious Metals Corp | 29.4532 | -0.1889 | -0.64 | 938.57 K | |
| PSLV-U | Sprott Physical Silver Trust | 14.10 | -0.09 | -0.63 | 19.2 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.2768 | -0.0523 | -0.63 | 650 | |
| SLF | Sun Life Financial Inc | 11.5262 | -0.0722 | -0.62 | 2.82 M | |
| BCE-PT | Bce Inc Pref T | 9.9367 | -0.0601 | -0.6 | 3.2 K | |
| ELD | Eldorado Gold | 65.4812 | -0.3883 | -0.59 | 2.25 M | |
| MATR | Mattr Corp | 23.896 | -0.1406 | -0.58 | 32.43 K | |
| PAAS | Pan American Silver Corp | 18.3498 | -0.1079 | -0.58 | 465.45 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 10.6424 | -0.0621 | -0.58 | 6.7 K | |
| WTE | Westshore Terminals Investment Corp | 12.2319 | -0.07 | -0.57 | 52.96 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VNPKF | Verde Agritech Ltd. | 6.77 | 30.12 M | -0.06 | -0.88 | 5.1 K |
| ECOX | Eco Innovation Group Inc | 65.50 | 8.3 M | -8.50 | -11.49 | 14 |
| FTEG | For The Earth Corp | 3.90 | 3.7 M | -0.60 | -13.33 | 69 |
| MWWC | Marketing Worldwide Corp | 129.00 | 1.15 M | -21.00 | -14 | 35 |
| ONCI | On4 Communications Inc | 4050.00 | 424.39 K | -405.00 | -9.09 | 864 |
| DNAX | DNA Brands Inc | 224000.00 | 339.48 K | -42000.00 | -15.79 | 0 |
| PCHK | Pacific Conquest Holdings Inc | 780.00 | 120.05 K | -20.00 | -2.5 | 0 |
| USRM | U.S. Stem Cell Inc | 57.00 | 64.15 K | -1.00 | -1.72 | 1.14 K |
| COSG | Cosmos Group Holdings Inc | 55555.5547 | 34.95 K | -55555.5547 | -50 | 0 |
| SOGFF | Strategic Oil & Gas Ltd | 14.41 | 30.99 K | -0.75 | -4.95 | 1 K |
| BOMO | Bowmo Inc | 55200.0195 | 27.29 K | -22799.9805 | -29.23 | 0 |
| AXPWQ | Axion Power International Inc | 279999.9375 | 9.6 K | -14000.0625 | -4.76 | 1 |
| HDYNQ | Hyperdynamics Corporation | 11.04 | 3.56 K | -0.48 | -4.17 | 963.51 K |
| ROII | RiskOn International, Inc. | 2625.00 | 3.27 K | -1125.00 | -30 | 0 |
| TREVQ | Trevali Mining Corporation | 13.30 | 989 | -0.567 | -4.09 | 1.44 K |
| RTNB | root9B Holdings Inc | 15.00 | 610 | -3.45 | -18.7 | 7 |
| SPDC | Speed Commerce Inc | 26.56 | 603 | -0.32 | -1.19 | 2.49 K |
| SEDN | SED International Holdings Inc | 4.15 | 516 | -0.159 | -3.69 | 97.83 K |
| CALIQ | China Auto Logistics Inc. | 6.348 | 484 | -0.072 | -1.12 | 1.52 K |
| VRCI | Verde Science Inc | 56.00 | 477 | -4.20 | -6.98 | 55.2 K |
| PEHD | Perigee Holdings Inc. | 140.00 | 130 | -8.00 | -5.41 | 122 |
| DSUS | Drone Services USA Inc | 18.20 | -7.80 | -30 | 171.53 K | |
| ANDI | Andiamo Corporation | 10.50 | -0.70 | -6.25 | 205 | |
| BAJFF | Camrova Resources Inc | 18.514 | -0.216 | -1.15 | 1.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMM | International Metals Mining Corp. | 57.7499 | -21.00 | -26.67 | 1 | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 300 | |
| SQG | Spackman Equities Group Inc | 5.00 | -1.00 | -16.67 | 170 | |
| ZKL-H | China Keli Electric Company Ltd | 20.00 | -4.00 | -16.67 | 52 | |
| VCV | Vatic Ventures Corp. | 94.1956 | -18.8391 | -16.67 | 78 | |
| APGO | Apollo Gold & Silver Corp | 240.00 | -40.00 | -14.29 | 20 | |
| GBML | Global Battery Metals Ltd | 37.00 | -6.00 | -13.95 | 155 | |
| YNV | Ynvisible Interactive Inc | 6.40 | -0.80 | -11.11 | 1.32 K | |
| CMIL | Capella Minerals Limited | 9.45 | -1.05 | -10 | 207 | |
| GR | Great Atlantic Resources Corp | 18.00 | -2.00 | -10 | 1.37 K | |
| STS | South Star Mining Corp | 10.00 | -1.00 | -9.09 | 717 | |
| JDN | Jayden Resources Inc | 3.30 | -0.30 | -8.33 | 6.1 K | |
| NL | Northern Lion Gold Corp | 3.52 | -0.32 | -8.33 | 2.45 K | |
| WEC | Winchester Equity Corporation | 22.40 | -1.80 | -7.44 | 8.15 K | |
| FMN | Fidelity Minerals Corp | 105.0001 | -7.50 | -6.67 | 13 | |
| SLG | PetroTal Corp | 24.9741 | -1.7269 | -6.47 | 141.22 K | |
| BVA | Bravada Gold Corporation | 6.40 | -0.40 | -5.88 | 1.99 K | |
| SOU | Southern Energy Corp | 7.60 | -0.40 | -5 | 270 | |
| LMR | Lomiko Metals Inc | 9.50 | -0.50 | -5 | 1.17 K | |
| MRZ | Mirasol Resources Ltd | 3.65 | -0.19 | -4.95 | 10.9 K | |
| PX | Pelangio Exploration Inc | 4.00 | -0.20 | -4.76 | 7.75 K | |
| SMRV | Smooth Rock Ventures Corp. | 9.60 | -0.48 | -4.76 | 292 | |
| LQWD | LQwD FinTech Corp | 15.40 | -0.70 | -4.35 | 35 | |
| TRAN | Clean Energy Transition Inc. | 11.00 | -0.50 | -4.35 | 7.02 K | |
| VO | ValOre Metals Corp | 4.80 | -0.20 | -4 | 6.7 K | |
| REX | Orex Minerals Inc | 7.40 | -0.30 | -3.9 | 19.89 K | |
| SGQ | SouthGobi Resources Ltd | 6.69 | -0.24 | -3.46 | 20.8 K | |
| TIG | Triumph Gold Corp | 28.00 | -1.00 | -3.45 | 796 | |
| MEX | Mexican Gold Mining Corp | 30.00 | -1.00 | -3.23 | 421 | |
| TWO | T2 Metals Corp. | 15.00 | -0.50 | -3.23 | 1.29 K | |
| PURO | Platauro Metals Corp. | 50.0835 | -1.6694 | -3.23 | 252 | |
| AEMC | Alaska Energy Metals Corporation | 37.00 | -1.00 | -2.63 | 72 | |
| VVTM | VVT Med Inc. | 981.3084 | -23.3645 | -2.33 | 92 | |
| ANDC | Andina Copper Corporation | 27.50 | -0.625 | -2.22 | 479 | |
| HSTR | Heliostar Metals Ltd | 6.75 | -0.15 | -2.17 | 113 | |
| MKT | DeepMarkit Corp | 7.50 | -0.125 | -1.64 | 4.8 K | |
| NEXG | NeXGold Mining Corp | 15.00 | -0.24 | -1.57 | 483 | |
| CKG | Chesapeake Gold Corp | 9.56 | -0.14 | -1.44 | 43.49 K | |
| AFE | Africa Energy Corp | 4.40 | -0.05 | -1.12 | 21.6 K | |
| OYL | CGX Energy Inc | 13.10 | -0.10 | -0.76 | 355.81 K |