Losers for 17 August 2012 from 00:00:00 until 23:59:59
Losers for 17 August 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 472.00 | 5.15 M | -36.00 | -7.09 | 54.2 K | 25.58 M |
| NG | Novagold Resources Inc | 4.71 | 2.65 B | -0.05 | -1.05 | 1.72 M | 8.12 M |
| SVM | Silvercorp Metals Inc | 4.6795 | 2.04 B | -0.2107 | -4.31 | 1.34 M | 6.26 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.44 | 299.97 M | -0.03 | -0.67 | 274.47 K | 1.22 M |
| GTE | Gran Tierra Energy Inc | 48.00 | 346.37 M | -0.70 | -1.44 | 24.59 K | 1.18 M |
| VGZ | Vista Gold Corp | 3.04 | 392.71 M | -0.10 | -3.18 | 292.6 K | 889.5 K |
| PLX | Protalix Biotherapeutics | 54.60 | 252.19 M | -0.80 | -1.44 | 11.23 K | 613.21 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.3201 | 3.74 B | -0.1493 | -1.43 | 33.9 K | 349.86 K |
| DSS | Document Security Systems | 8309.1709 | 4.5 M | -124.6357 | -1.48 | 37 | 307.44 K |
| CVM | Cel-Sci Corp | 2550.00 | 23.04 M | -75.00 | -2.86 | 91 | 232.05 K |
| AGIG | AGIG | 140.00 | 35.41 M | -1.25 | -0.88 | 1.64 K | 230.16 K |
| CATX | Perspective Therapeutics Inc | 9.10 | 94.2 M | -0.10 | -1.09 | 16.93 K | 154.06 K |
| GLU | Gabelli Global Utility | 8.496 | 113.36 M | -0.0594 | -0.69 | 12.5 K | 106.2 K |
| AMBO | Ambow Education Holding Ltd ADR | 987.00 | 3.72 M | -9.00 | -0.9 | 62 | 61.19 K |
| CKX | Ckx Lands | 12.6364 | 32.42 M | -0.5942 | -4.49 | 4.35 K | 54.97 K |
| DIT | Amcon Distributing Company | 55.9976 | 58.48 M | -0.4029 | -0.71 | 800 | 44.8 K |
| INUV | Inuvo Inc | 4.60 | 6.51 M | -0.30 | -6.12 | 8.75 K | 40.25 K |
| ITP | IT Tech Packaging Inc | 20.7274 | 978.9 K | -0.1955 | -0.93 | 1.44 K | 29.91 K |
| REPX | Riley Exploration Permian Inc | 69.8278 | 947.46 M | -1.406 | -1.97 | 379 | 26.46 K |
| CVR | Chicago Rivet & Machine Company | 12.3674 | 9.24 M | -0.2255 | -1.79 | 1.6 K | 19.79 K |
| BESS | Bimergen Energy Corporation | 158.20 | 24.98 M | -2.80 | -1.74 | 119 | 18.83 K |
| GSAT | Globalstar | 4.65 | 11.15 B | -0.30 | -6.06 | 3.57 K | 16.61 K |
| BKTI | Bk Technologies Inc | 7.2555 | 261.75 M | -0.0797 | -1.09 | 2.06 K | 14.95 K |
| USBC | USBC, Inc. | 720.00 | 151.77 M | -60.00 | -7.69 | 9 | 6.48 K |
| TOON | Kartoon Studios Inc | 480.00 | 31.33 M | -30.00 | -5.88 | 4 | 1.92 K |
| CTGO | Contango Ore Inc | 7.50 | 482.55 M | -1.50 | -16.67 | 144 | 1.08 K |
| ENSV | Enservco Corpporation | 6.60 | 29.09 K | -2.25 | -25.42 | 67 | 442.2 |
| BMNR | Bitmine Immersion Technologies Inc | 43.9871 | 11.61 B | -55.9835 | -56 | 10 | 439.87 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 55.575 | -6.175 | -10 | 1 | 55.58 |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 74.00 | 2.92 B | -3.10 | -4.02 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 18.9017 | 1.61 T | -0.8136 | -4.13 | 129.29 M | 2.44 B |
| INTC | Intel Corp | 18.6385 | 332.19 B | -0.184 | -0.98 | 30.38 M | 566.24 M |
| MRVL | Marvell Technology Inc | 9.0231 | 151.88 B | -1.4895 | -14.17 | 54.11 M | 488.21 M |
| TXN | Texas Instruments | 20.5021 | 283.24 B | -0.2815 | -1.35 | 10.13 M | 207.67 M |
| GRPN | Groupon Cl A | 95.00 | 521.33 M | -5.00 | -5 | 1.98 M | 187.81 M |
| INTU | Intuit Inc | 53.3325 | 91.57 B | -0.2767 | -0.52 | 2.93 M | 156.51 M |
| EXPE | Expedia Group Inc | 47.0567 | 30.82 B | -0.5469 | -1.15 | 3.23 M | 152.13 M |
| BIIB | Biogen Inc | 145.09 | 37.46 B | -1.75 | -1.19 | 902 K | 130.87 M |
| ISRG | Intuitive Surg Inc | 56.8588 | 158.81 B | -0.3578 | -0.63 | 2.15 M | 122.22 M |
| CTSH | Cognizant Tech Sol | 28.4378 | 28.8 B | -0.1941 | -0.68 | 3.81 M | 108.29 M |
| AMRN | Amarin Corp ADR | 237.60 | 492.32 M | -6.40 | -2.62 | 455.46 K | 108.22 M |
| ARCC | Ares Capital Corp | 4.5488 | 14.05 B | -0.165 | -3.5 | 22.16 M | 100.79 M |
| FSLR | First Solar Inc | 21.26 | 19.14 B | -0.23 | -1.07 | 4.56 M | 96.93 M |
| MU | Micron Technology | 6.4076 | 917.92 B | -0.039 | -0.6 | 14.96 M | 95.85 M |
| AKAM | Akamai Technologies | 37.55 | 12.46 B | -0.26 | -0.69 | 2.55 M | 95.74 M |
| TRIP | Tripadvisor Inc | 29.7463 | 875.48 M | -0.3557 | -1.18 | 3.05 M | 90.75 M |
| LIN | Linde Plc | 83.477 | 241.73 B | -0.7673 | -0.91 | 936.8 K | 78.2 M |
| SIRI | Sirius XM Holdings | 20.3383 | 10.86 B | -0.2384 | -1.16 | 3.57 M | 72.67 M |
| ON | On Semiconductor | 6.50 | 28.66 B | -0.13 | -1.96 | 10.81 M | 70.3 M |
| NTES | Netease Inc ADR | 7.4827 | 78.2 B | -0.2111 | -2.74 | 9.14 M | 68.37 M |
| SNY | Sanofi-Aventis S.A. ADR | 24.9044 | 116.04 B | -0.5026 | -1.98 | 2.42 M | 60.32 M |
| MELI | MercadoLibre Inc | 83.1455 | 76.65 B | -1.6003 | -1.89 | 589.72 K | 49.03 M |
| PLCE | Children's Place Inc | 50.6867 | 4.44 M | -0.5129 | -1 | 951.91 K | 48.25 M |
| NWS | News Cp Cl B | 20.5877 | 16.1 B | -0.1843 | -0.89 | 2.33 M | 47.9 M |
| ILMN | Illumina Inc | 39.6303 | 32.2 B | -0.5059 | -1.26 | 1.05 M | 41.78 M |
| BMRN | Biomarin Pharmaceuticals | 37.95 | 11.3 B | -0.21 | -0.55 | 998.9 K | 37.91 M |
| AMD | Advanced Micro Devices | 4.10 | 906.8 B | -0.07 | -1.68 | 9.23 M | 37.84 M |
| CHTR | Charter Communications | 77.80 | 17.71 B | -0.70 | -0.89 | 462.4 K | 35.97 M |
| AZN | Astrazeneca Plc ADR | 27.5114 | 287.66 B | -0.2444 | -0.88 | 1.05 M | 28.99 M |
| PTC | Ptc Inc | 21.93 | 21.31 B | -0.17 | -0.77 | 1.21 M | 26.56 M |
| SOHU | Sohu.com Inc ADR | 40.63 | 364.69 M | -0.37 | -0.9 | 553.38 K | 22.48 M |
| MDRX | Allscripts Hlthcare | 11.33 | 511.23 M | -0.25 | -2.16 | 1.9 M | 21.51 M |
| TITN | Titan Machinery Inc | 27.55 | 570.91 M | -1.37 | -4.74 | 748.51 K | 20.62 M |
| PFG | Principal Financial Group Inc | 16.4837 | 24.36 B | -0.0994 | -0.6 | 1.18 M | 19.44 M |
| JBLU | Jetblue Airways Cp | 5.06 | 1.52 B | -0.04 | -0.78 | 3.73 M | 18.89 M |
| CASY | Casey's General Stor | 51.0714 | 26.39 B | -0.8687 | -1.67 | 368.58 K | 18.82 M |
| NBIS | Nebius Group N.V. | 21.24 | 42.05 B | -0.22 | -1.03 | 841.48 K | 17.87 M |
| PLUR | Pluri Inc | 332.00 | 16.16 M | -48.00 | -12.63 | 53.57 K | 17.78 M |
| ACTG | Acacia Res-Acacia | 22.5849 | 404.01 M | -0.1265 | -0.56 | 707.55 K | 15.98 M |
| CRMT | America's Car-Mart | 45.77 | 7.99 M | -2.83 | -5.82 | 341.41 K | 15.63 M |
| FIVE | Five Below Inc | 31.26 | 13.8 B | -1.04 | -3.22 | 465.7 K | 14.56 M |
| AMCX | AMC Networks Cl A | 40.62 | 395.59 M | -0.24 | -0.59 | 336.29 K | 13.66 M |
| VNET | 21Vianet Group Inc ADR | 8.94 | 995.46 M | -1.06 | -10.6 | 1.45 M | 12.95 M |
| VHC | VirnetX Holding Corp Common Stock | 441.0563 | 41.92 M | -7.8914 | -1.76 | 28.72 K | 12.67 M |
| NKTR | Nektar Therapeutics | 119.85 | 1.31 B | -2.2501 | -1.84 | 103.1 K | 12.36 M |
| LAMR | Lamar Advertis A | 18.0531 | 16.51 B | -0.151 | -0.83 | 656.8 K | 11.86 M |
| IONS | Ionis Pharmaceuticals | 13.40 | 4.71 B | -0.15 | -1.11 | 831.4 K | 11.14 M |
| DHC | Diversified Healthcare Trust | 10.6159 | 1.78 B | -0.0871 | -0.81 | 951.47 K | 10.1 M |
| BJRI | Bj's Restaurants Inc | 38.2394 | 1.22 B | -0.6811 | -1.75 | 247.6 K | 9.47 M |
| LBTYA | Liberty Global Ord A | 12.0503 | 3.54 B | -0.1323 | -1.09 | 762.65 K | 9.19 M |
| WERN | Werner Enterprise | 16.4759 | 1.67 B | -0.1716 | -1.03 | 548.86 K | 9.04 M |
| GLNG | Golar Lng Ltd | 28.9784 | 4.37 B | -0.3485 | -1.19 | 293.1 K | 8.49 M |
| SRPT | Sarepta Therapeutics | 10.07 | 1.79 B | -0.08 | -0.79 | 805.77 K | 8.11 M |
| PENN | Penn Natl Gaming Inc | 7.986 | 2.43 B | -0.1367 | -1.68 | 969.13 K | 7.74 M |
| SSRM | Ssr Mining Inc | 11.9525 | 5.6 B | -0.3048 | -2.49 | 557.95 K | 6.67 M |
| INVA | Innoviva Inc | 19.6293 | 1.34 B | -0.5088 | -2.53 | 309.26 K | 6.07 M |
| ANGI | Angi Inc | 106.40 | 274.03 M | -5.20 | -4.66 | 50.27 K | 5.35 M |
| ALNY | Alnylam Pharmaceuticals | 17.55 | 21.41 B | -0.20 | -1.13 | 293.8 K | 5.16 M |
| NSIT | Insight Enterpr | 18.35 | 4.97 B | -0.10 | -0.54 | 261.41 K | 4.8 M |
| CTRN | Citi Trends Inc | 10.4909 | 386.78 M | -0.2987 | -2.77 | 374.48 K | 3.93 M |
| FCFS | First Cash Fin Svcs | 36.5221 | 7.89 B | -0.4796 | -1.3 | 107.09 K | 3.91 M |
| MKTX | Marketaxess Holdings | 27.527 | 5.82 B | -0.2616 | -0.94 | 135.02 K | 3.72 M |
| RIGL | Rigel Pharmaceuticals | 92.80 | 831.63 M | -4.60 | -4.72 | 36.36 K | 3.37 M |
| DXLG | Destination XL Group | 4.10 | 23.19 M | -0.10 | -2.38 | 796.79 K | 3.27 M |
| RBBN | Ribbon Communications Inc | 9.15 | 263.39 M | -0.10 | -1.08 | 341.42 K | 3.12 M |
| ATLC | Atlanticus Hld Cp | 6.32 | 1.22 B | -0.14 | -2.17 | 470.42 K | 2.97 M |
| SLS | Sellas Life Sciences Group Inc | 50399.9414 | 1.7 B | -1200.00 | -2.33 | 55 | 2.77 M |
| CLDX | Celldex Therapeutics | 69.75 | 2.37 B | -1.05 | -1.48 | 37.59 K | 2.62 M |
| PCRX | Pacira Pharm Inc | 16.67 | 1.46 B | -0.23 | -1.36 | 154.93 K | 2.58 M |
| EHTH | Ehealth Inc | 17.22 | 14.49 M | -0.15 | -0.86 | 148.58 K | 2.56 M |
| DHCNI | Diversified Healthcare Trust | 9.2069 | -0.0775 | -0.83 | 265.9 K | 2.45 M | |
| GEOS | Geospace Technologie | 48.73 | 45.99 M | -0.605 | -1.23 | 49.86 K | 2.43 M |
| FSTR | Foster L B Company | 33.7369 | 445.11 M | -0.713 | -2.07 | 64.21 K | 2.17 M |
| RBCN | Rubicon Technology | 93.30 | 44.64 M | -2.60 | -2.71 | 23.04 K | 2.15 M |
| ACHC | Acadia Healthcr Company | 18.46 | 3.61 B | -0.51 | -2.69 | 115.59 K | 2.13 M |
| IMCI | Infinite Group Inc. Common Stock | 17.625 | 677 | -1.05 | -5.62 | 119.15 K | 2.1 M |
| MDGL | Madrigal Pharmaceuticals Inc | 230.30 | 10.06 B | -5.60 | -2.37 | 8.61 K | 1.98 M |
| HURN | Huron Consulting | 33.29 | 2.65 B | -0.25 | -0.75 | 59.28 K | 1.97 M |
| ARLP | Alliance Resource Pt | 9.6388 | 3.25 B | -0.0843 | -0.87 | 189.6 K | 1.83 M |
| ANIP | ANI Pharma Inc | 8.70 | 1.63 B | -0.60 | -6.45 | 203.33 K | 1.77 M |
| AXON | Axon Enterprise Inc | 5.46 | 25.69 B | -0.08 | -1.44 | 307.8 K | 1.68 M |
| ANIK | Anika Therapeutics | 14.66 | 186.69 M | -0.15 | -1.01 | 85.14 K | 1.25 M |
| PPC | Pilgrim's Pride | 3.0544 | 6.72 B | -0.0256 | -0.83 | 351.77 K | 1.07 M |
| MTSI | Macom Technology S | 11.65 | 19.08 B | -0.07 | -0.6 | 90.49 K | 1.05 M |
| SNEX | Stonex Group Inc | 5.4904 | 7 B | -0.0622 | -1.12 | 191.36 K | 1.05 M |
| NVMI | Nova Ltd | 7.53 | 10.83 B | -0.28 | -3.59 | 137.93 K | 1.04 M |
| AAON | Aaon Inc | 5.1628 | 6.29 B | -0.0349 | -0.67 | 195.26 K | 1.01 M |
| RMTI | Rockwell Medical IN | 89.21 | 28.54 M | -0.77 | -0.86 | 10.82 K | 965.07 K |
| OMER | Omeros Corp | 8.99 | 1.31 B | -0.05 | -0.55 | 105.02 K | 944.17 K |
| AMSC | Amer Superconductor | 40.70 | 1.25 B | -0.80 | -1.93 | 23.12 K | 940.98 K |
| WSBC | Wesbanco Inc | 12.5226 | 3.72 B | -0.0666 | -0.53 | 72.2 K | 904.13 K |
| LSAK | Lesaka Technologies Inc | 8.23 | 292.5 M | -0.11 | -1.32 | 108.8 K | 895.39 K |
| IMKTA | Ingles Markets Inc | 12.5065 | 1.6 B | -0.1389 | -1.1 | 63.68 K | 796.38 K |
| MMLP | Martin Midstrm LP | 13.2914 | 87.64 M | -0.3801 | -2.78 | 58.61 K | 778.97 K |
| GEVO | Gevo Inc | 23339.9824 | 449.97 M | -359.9941 | -1.52 | 33 | 770.22 K |
| CORT | Corcept Therapeutics | 3.05 | 8.16 B | -0.11 | -3.48 | 245.53 K | 748.87 K |
| CVV | CVD Equipment Corp | 10.05 | 28.71 M | -0.18 | -1.76 | 67.84 K | 681.8 K |
| ALTO | Alto Ingredients Inc | 4.35 | 297.88 M | -0.15 | -3.33 | 150.8 K | 655.98 K |
| AIFU | Fanhua Inc. | 92.7692 | 428.34 M | -2.5417 | -2.67 | 6.7 K | 621.55 K |
| JBSS | John B Sanfilippo | 10.1615 | 664.19 M | -0.7318 | -6.72 | 59.61 K | 605.75 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 46.063 | 675.03 B | -0.2718 | -0.59 | 12 M | 552.73 M |
| MRK | Merck & Company | 26.7653 | 362.83 B | -0.3705 | -1.37 | 15.55 M | 416.18 M |
| PFE | Pfizer Inc | 12.7212 | 167.86 B | -0.123 | -0.96 | 30.79 M | 391.71 M |
| CVX | Chevron Corp | 64.4868 | 416.11 B | -0.3778 | -0.58 | 5.64 M | 363.87 M |
| V | Visa Inc | 29.2043 | 795.36 B | -0.2247 | -0.76 | 9.58 M | 279.85 M |
| BMY | Bristol-Myers Squibb Company | 20.0413 | 128.59 B | -0.2222 | -1.1 | 13.69 M | 274.27 M |
| MCK | Mckesson Corp | 78.1734 | 124.67 B | -2.0353 | -2.54 | 2.85 M | 222.45 M |
| PHM | Pultegroup | 11.3931 | 24.67 B | -0.1873 | -1.62 | 19.51 M | 222.24 M |
| HAL | Halliburton Company | 27.4938 | 27.24 B | -0.1409 | -0.51 | 8.06 M | 221.74 M |
| ABT | Abbott Laboratories | 24.2346 | 189.28 B | -0.1874 | -0.77 | 8.46 M | 205.13 M |
| OXY | Occidental Petroleum Corp | 56.619 | 57.22 B | -0.351 | -0.62 | 3.12 M | 176.6 M |
| RIG | Transocean Inc | 41.8008 | 5.93 B | -0.5665 | -1.34 | 3.97 M | 165.93 M |
| LLY | Eli Lilly and Company | 32.0872 | 1.28 T | -0.2496 | -0.77 | 4.52 M | 145.08 M |
| NEM | Newmont Mining Corp | 34.5341 | 123.11 B | -0.3148 | -0.9 | 4.13 M | 142.69 M |
| KMI | Kinder Morgan | 17.5755 | 70.37 B | -0.1284 | -0.73 | 7.94 M | 139.49 M |
| VALE | Vale S.A. ADR | 7.3451 | 49.28 B | -0.1526 | -2.04 | 18.87 M | 138.57 M |
| PRGO | Perrigo Company | 81.5916 | 2.3 B | -1.5261 | -1.84 | 1.6 M | 130.18 M |
| VLO | Valero Energy Corp | 16.4499 | 101.43 B | -0.1257 | -0.76 | 7.66 M | 125.93 M |
| MPC | Marathon Petroleum Corp | 16.6873 | 109.69 B | -0.1558 | -0.93 | 6.76 M | 112.8 M |
| ELV | Elevance Health Inc | 46.5629 | 92.79 B | -0.4717 | -1 | 2.14 M | 99.69 M |
| BBY | Best Buy Company | 12.4641 | 22.05 B | -0.086 | -0.69 | 7.59 M | 94.55 M |
| MSI | Motorola Solutions | 38.0273 | 88.49 B | -0.2543 | -0.66 | 2.37 M | 90 M |
| IP | International Paper Company | 26.3163 | 18.36 B | -0.2283 | -0.86 | 3.31 M | 87.15 M |
| ADM | Archer Daniels Midland | 17.9139 | 33.75 B | -0.1027 | -0.57 | 4.59 M | 82.21 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.8071 | 50.45 B | -0.1981 | -0.57 | 2.3 M | 79.96 M |
| LIN | Linde Plc | 83.477 | -0.7673 | -0.91 | 936.8 K | 78.2 M | |
| WMB | Williams Companies | 15.5477 | 86.16 B | -0.1684 | -1.07 | 4.94 M | 76.88 M |
| WAT | Waters Corp | 75.26 | 46.24 B | -0.91 | -1.19 | 1.01 M | 75.8 M |
| DINO | HF Sinclair Corp | 22.6878 | 17.43 B | -0.3585 | -1.56 | 3.18 M | 72.16 M |
| CNX | CNX Resources Corp | 25.341 | 5.19 B | -0.1744 | -0.68 | 2.69 M | 68.22 M |
| SCHW | The Charles Schwab Corp | 11.1806 | 160.45 B | -0.0932 | -0.83 | 6.03 M | 67.4 M |
| FLS | Flowserve Corp | 33.7024 | 10.8 B | -0.2517 | -0.74 | 1.85 M | 62.47 M |
| OVV | Ovintiv Inc | 81.0624 | 17.05 B | -1.1223 | -1.37 | 727.4 K | 58.96 M |
| WY | Weyerhaeuser Company | 14.5634 | 14.88 B | -0.1262 | -0.86 | 4.02 M | 58.48 M |
| DVA | Davita Healthcare Partners Inc | 48.815 | 11.54 B | -0.33 | -0.67 | 1.16 M | 56.72 M |
| VYX | NCR Voyix Corporation | 13.8528 | 1.44 B | -0.0859 | -0.62 | 3.69 M | 51.11 M |
| HLF | Herbalife Ltd | 25.1408 | 1.63 B | -0.4879 | -1.9 | 1.96 M | 49.21 M |
| OKE | Oneok Inc | 18.4368 | 55.59 B | -0.0958 | -0.52 | 2.57 M | 47.37 M |
| CE | Celanese Corp | 32.4498 | 5.65 B | -0.1886 | -0.58 | 1.45 M | 46.94 M |
| PMT | Pennymac Mortgage Investment Trust | 4.5763 | 682.02 M | -0.1653 | -3.49 | 10.23 M | 46.82 M |
| AEO | American Eagle Outfitters | 13.2795 | 3.61 B | -0.0946 | -0.71 | 3.37 M | 44.7 M |
| JCI | Johnson Controls Intl | 15.2681 | 87.6 B | -0.1678 | -1.09 | 2.89 M | 44.07 M |
| RIO | Rio Tinto Plc ADR | 19.1074 | 138.2 B | -0.3015 | -1.55 | 2.2 M | 41.95 M |
| GPN | Global Payments Inc | 19.321 | 26.52 B | -0.2879 | -1.47 | 2.09 M | 40.42 M |
| EIX | Edison International | 26.6719 | 23.06 B | -0.1847 | -0.69 | 1.48 M | 39.57 M |
| DOC | Physicians Realty Trust | 14.4584 | 14.8 B | -0.0964 | -0.66 | 2.56 M | 36.99 M |
| DEO | Diageo Plc ADR | 72.4587 | 55.77 B | -0.7585 | -1.04 | 509.9 K | 36.95 M |
| FMC | FMC Corp | 36.3771 | 878.9 M | -0.4305 | -1.17 | 1 M | 36.45 M |
| CNP | Centerpoint Energy Inc | 12.6244 | 27.18 B | -0.1122 | -0.88 | 2.77 M | 34.98 M |
| AEE | Ameren Corp | 21.3229 | 31.36 B | -0.1524 | -0.71 | 1.61 M | 34.36 M |
| GSK | Glaxosmithkline Plc ADR | 23.6993 | 101.43 B | -0.1791 | -0.75 | 1.43 M | 33.94 M |
| CACI | Caci International | 52.16 | 14.27 B | -1.07 | -2.01 | 643.1 K | 33.54 M |
| AU | Anglogold Ashanti Ltd ADR | 28.8515 | 46.53 B | -0.6591 | -2.23 | 1.11 M | 31.89 M |
| ES | Eversource Energy | 23.9722 | 26.57 B | -0.1431 | -0.59 | 1.26 M | 30.14 M |
| AZN | AstraZeneca PLC | 27.5114 | -0.2444 | -0.88 | 1.05 M | 28.99 M | |
| ACM | Aecom Technology Corp | 18.2246 | 9.04 B | -0.4216 | -2.26 | 1.57 M | 28.65 M |
| MTD | Mettler-Toledo International | 163.78 | 34.79 B | -1.23 | -0.75 | 174.43 K | 28.57 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.2601 | 10.08 B | -0.7942 | -8.77 | 3.45 M | 28.5 M |
| AES | The Aes Corp | 7.3575 | 10.65 B | -0.0756 | -1.02 | 3.73 M | 27.41 M |
| GFI | Gold Fields Ltd ADR | 8.6847 | 33.46 B | -0.1201 | -1.36 | 3.15 M | 27.34 M |
| KGC | Kinross Gold Corp | 7.349 | 25.29 B | -0.053 | -0.72 | 3.71 M | 27.23 M |
| EGO | Eldorado Gold Corp | 57.6225 | 8.74 B | -0.3903 | -0.67 | 457.04 K | 26.34 M |
| AWI | Armstrong World Industries Inc | 40.3235 | 7.39 B | -0.585 | -1.43 | 648.9 K | 26.17 M |
| UNM | Unumprovident Corp | 12.9541 | 12.61 B | -0.1603 | -1.22 | 2.01 M | 26.06 M |
| CVSA | Covista Inc. | 18.8546 | 3.98 B | -0.1137 | -0.6 | 1.37 M | 25.85 M |
| ST | Sensata Technologies Holding N.V. | 29.7133 | 5.87 B | -0.2656 | -0.89 | 818 K | 24.31 M |
| UL | Unilever Plc ADR | 26.1216 | 141.65 B | -0.1615 | -0.61 | 887.11 K | 23.17 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 29.2865 | 6.63 B | -0.755 | -2.51 | 785 K | 22.99 M |
| AWK | American Water Works | 28.4626 | 29.8 B | -0.1883 | -0.66 | 757.39 K | 21.56 M |
| AGO | Assured Guaranty Ltd | 10.9754 | 3.24 B | -0.0626 | -0.57 | 1.91 M | 21 M |
| SM | Sm Energy Company | 42.8305 | 7.32 B | -0.2724 | -0.63 | 479.55 K | 20.54 M |
| PKG | Packaging Corp of America | 21.4129 | 22.54 B | -0.134 | -0.62 | 956.5 K | 20.48 M |
| PNW | Pinnacle West Capital Corp | 30.767 | 13.08 B | -0.3146 | -1.01 | 645.7 K | 19.87 M |
| YELP | Yelp Inc | 21.50 | 1.12 B | -0.26 | -1.19 | 906.21 K | 19.48 M |
| IFF | International Flavors & Fragrances | 45.2337 | 20.69 B | -0.2631 | -0.58 | 423.8 K | 19.17 M |
| CPAY | Corpay Inc | 42.54 | 30.33 B | -0.24 | -0.56 | 438.7 K | 18.66 M |
| BX | Blackstone Inc | 6.6389 | 151.73 B | -0.0341 | -0.51 | 2.71 M | 18.01 M |
| ARR | Armour Residential R | 42.4087 | 1.72 B | -0.2301 | -0.54 | 414.12 K | 17.56 M |
| MSCI | MSCI Inc | 31.4995 | 48.09 B | -0.3602 | -1.13 | 535.4 K | 16.86 M |
| G | Genpact Ltd | 14.2566 | 7.29 B | -0.1025 | -0.71 | 1.15 M | 16.34 M |
| DEI | Douglas Emmett | 14.1577 | 2.01 B | -0.1078 | -0.76 | 1.11 M | 15.65 M |
| SCCO | Southern Copper Corp | 19.2153 | 147.29 B | -0.1001 | -0.52 | 811.65 K | 15.6 M |
| P | Everpure, Inc. | 9.38 | 35.49 B | -0.33 | -3.4 | 1.57 M | 14.71 M |
| CRK | Comstock Resources | 78.8931 | 4.44 B | -0.8965 | -1.12 | 183.34 K | 14.46 M |
| DAR | Darling International Inc | 17.08 | 8.55 B | -0.15 | -0.87 | 826.3 K | 14.11 M |
| MFC | Manulife Financial Corp | 6.3457 | 73.48 B | -0.0654 | -1.02 | 2.02 M | 12.83 M |
| BTI | British American Tobacco Industries ADR | 23.1246 | 131.17 B | -0.1652 | -0.71 | 554.6 K | 12.82 M |
| VHC | Virnetx Holding Corp | 441.0563 | 50.91 M | -7.8914 | -1.76 | 28.72 K | 12.67 M |
| NOW | Servicenow Inc | 29.60 | 106.66 B | -0.15 | -0.5 | 389.3 K | 11.52 M |
| ARE | Alexandria Real Estate Equities | 44.8219 | 7.85 B | -0.5191 | -1.14 | 251.6 K | 11.28 M |
| PDS | Precision Drilling Corp | 159.2079 | 1.2 B | -1.0955 | -0.68 | 69.02 K | 10.99 M |
| EXR | Extra Space Storage Inc | 20.4409 | 34.73 B | -0.1278 | -0.62 | 522.1 K | 10.67 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.7436 | 12.37 B | -0.0241 | -0.51 | 2.2 M | 10.45 M |
| EHC | Encompass Health Corp | 14.2245 | 13.96 B | -0.0964 | -0.67 | 681.54 K | 9.69 M |
| ACCO | Acco Brands Corp | 4.7002 | 492.18 M | -0.2041 | -4.16 | 1.99 M | 9.36 M |
| CRS | Carpenter Technology Corp | 40.3217 | 15.1 B | -0.2304 | -0.57 | 229.4 K | 9.25 M |
| NVO | Novo Nordisk A/S ADR | 25.9424 | 181.18 B | -0.2852 | -1.09 | 307.23 K | 7.97 M |
| FHI | Federated Investors | 10.4824 | 4.78 B | -0.0778 | -0.74 | 749.3 K | 7.85 M |
| VAC | Marriot Vacations Worldwide Cor | 25.0175 | 4.04 B | -0.2372 | -0.94 | 310.6 K | 7.77 M |
| FAF | First American Corp | 12.6988 | 6.84 B | -0.0853 | -0.67 | 530.9 K | 6.74 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 799.6939 | -65.9539 | -7.62 | 253.7 K | 202.88 M | |
| MFC | Manulife Fin | 6.3484 | -0.0448 | -0.7 | 5.29 M | 33.58 M | |
| OVV | Ovintiv Inc | 80.2927 | -0.9801 | -1.21 | 264.77 K | 21.26 M | |
| DOL | Dollarama Inc | 9.4818 | -0.1544 | -1.6 | 1.75 M | 16.59 M | |
| ATH | Athabasca Oil Corp | 13.01 | -0.09 | -0.69 | 886.61 K | 11.53 M | |
| BB | Blackberry Ltd | 7.39 | -0.05 | -0.67 | 1.14 M | 8.4 M | |
| MRU | Metro Inc | 15.6343 | -0.0832 | -0.53 | 521.05 K | 8.15 M | |
| KEY | Keyera Corp | 9.9762 | -0.0738 | -0.73 | 575.54 K | 5.74 M | |
| WFG | West Fraser Timber CO Ltd | 24.0017 | -0.1246 | -0.52 | 115.2 K | 2.76 M | |
| MRE | Martinrea International Inc | 6.4765 | -0.098 | -1.49 | 407.7 K | 2.64 M | |
| CLS | Celestica Inc Sv | 7.79 | -0.09 | -1.14 | 308.3 K | 2.4 M | |
| CEF | Sprott Physical Gold Silver Trust | 19.6451 | -0.1991 | -1 | 122.17 K | 2.4 M | |
| CU | Canadian Utilities Ltd Cl A NV | 19.5271 | -0.29 | -1.46 | 89.57 K | 1.75 M | |
| CSH-UN | Chartwell Retirement Residences | 5.327 | -0.0458 | -0.85 | 279.54 K | 1.49 M | |
| SVM | Silvercorp Metals Inc | 4.6055 | -0.1835 | -3.83 | 254 K | 1.17 M | |
| BIR | Birchcliff Energy Ltd | 4.5888 | -0.0835 | -1.79 | 236.2 K | 1.08 M | |
| RUS | Russel Metals | 11.3535 | -0.084 | -0.73 | 81 K | 919.63 K | |
| SSRM | Ssr Mining Inc | 11.9235 | -0.2682 | -2.2 | 70.4 K | 839.41 K | |
| LB | Laurentian Bank | 22.7957 | -0.1544 | -0.67 | 34.66 K | 790.03 K | |
| ESI | Ensign Energy Services Inc | 4.2616 | -0.1188 | -2.71 | 179.87 K | 766.53 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.7057 | -0.0349 | -0.52 | 110.63 K | 741.86 K | |
| BBD-A | Bombardier Inc | 93.50 | -0.50 | -0.53 | 7.74 K | 724.06 K | |
| CJR-B | Corus Entertainment Inc | 10.6712 | -0.084 | -0.78 | 62.1 K | 662.68 K | |
| CORS | Corus Entertainment Holdings Inc. | 5342.0469 | -42.0635 | -0.78 | 124 | 662.41 K | |
| NPI | Northland Power Inc | 8.4756 | -0.0938 | -1.09 | 71.63 K | 607.11 K | |
| BDI | Black Diamond Group Ltd | 14.5696 | -0.2222 | -1.5 | 39.41 K | 574.17 K | |
| FVI | Fortuna Mines Inc | 4.17 | -0.06 | -1.42 | 123.4 K | 514.58 K | |
| AGF-B | AGF Management Limited | 5.0045 | -0.0606 | -1.2 | 101.81 K | 509.5 K | |
| MEQ | Mainstreet Eq J | 33.0117 | -0.5587 | -1.66 | 13.3 K | 439.06 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.7871 | -0.0455 | -0.78 | 69.45 K | 401.9 K | |
| DSG | Descartes Sys | 8.35 | -0.12 | -1.42 | 45.38 K | 378.93 K | |
| DR | Medical Facilities Corp | 6.5696 | -0.0507 | -0.77 | 44.25 K | 290.71 K | |
| NWC | The North West Company Inc | 11.8646 | -0.0608 | -0.51 | 20.21 K | 239.83 K | |
| GTE | Gran Tierra Energy Inc | 47.70 | -0.60 | -1.24 | 4.74 K | 226.1 K | |
| MRC | Morguard Corp | 90.4848 | -0.9377 | -1.03 | 2.05 K | 185.67 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.5588 | -0.0803 | -1.73 | 38.5 K | 175.51 K | |
| PSLV-U | Sprott Physical Silver Trust | 11.42 | -0.08 | -0.7 | 13.58 K | 155.12 K | |
| KRN | Karnalyte Resources Inc | 6.90 | -0.35 | -4.83 | 19.6 K | 135.24 K | |
| GBT | Bmtc Group Inc | 12.5377 | -0.1112 | -0.88 | 10.47 K | 131.27 K | |
| SRV-UN | SIR Royalty Income Fund | 4.44 | -0.074 | -1.64 | 27.57 K | 122.41 K | |
| PNP | Pinetree Capital Ltd | 184.00 | -4.00 | -2.13 | 657 | 120.89 K | |
| CAS | Cascades Inc | 3.3247 | -0.0793 | -2.33 | 34.11 K | 113.42 K | |
| TRZ | Transat At Inc | 3.51 | -0.04 | -1.13 | 28.82 K | 101.18 K | |
| CFF | Conifex Timber Inc | 6.2397 | -0.0904 | -1.43 | 16 K | 99.84 K | |
| HBP | Helix Biopharm | 5.60 | -0.15 | -2.61 | 17.18 K | 96.21 K | |
| CRRX | Carerx Corp | 15.3499 | -0.1968 | -1.27 | 4.09 K | 62.86 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.9679 | -0.0563 | -0.7 | 7.38 K | 58.79 K | |
| PIC-PA | Premium Income Corp Pref A | 6.5109 | -0.0385 | -0.59 | 7.56 K | 49.22 K | |
| BCE-PS | Bce Inc Pref S | 10.1887 | -0.1041 | -1.01 | 3.7 K | 37.72 K | |
| SII | Sprott Inc | 26.2881 | -0.1813 | -0.68 | 1.21 K | 31.81 K | |
| TGO | Terago Inc | 9.04 | -0.06 | -0.66 | 3 K | 27.12 K | |
| SOIL | Saturn Oil and Gas Inc | 4.00 | -0.40 | -9.09 | 6.65 K | 26.6 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.119 | -0.055 | -1.06 | 4.1 K | 20.99 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.028 | -0.0709 | -0.64 | 1.5 K | 16.54 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.8419 | -0.0617 | -1.26 | 3.25 K | 15.75 K | |
| TC | Tucows Inc | 4.68 | -0.04 | -0.85 | 2.3 K | 10.76 K | |
| PWF-PA | Power Financial Corp Pref A | 11.4391 | -0.1314 | -1.14 | 682 | 7.8 K | |
| WPK | Winpak Ltd | 11.5909 | -0.069 | -0.59 | 521 | 6.04 K | |
| OLY | Olympia Financial Group Inc | 11.5461 | -0.2279 | -1.94 | 500 | 5.77 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.5826 | -0.1085 | -0.93 | 400 | 4.63 K | |
| MARI | Marimaca Copper Corp | 6.00 | -0.25 | -4 | 404 | 2.42 K | |
| OGD | Orbit Garant Drilling Inc | 3.08 | -0.03 | -0.96 | 500 | 1.54 K | |
| CSCI | Cosciens Biopharma Inc | 25800.00 | -1200.00 | -4.44 | 0 | 0 | |
| ELE | Elemental Royalty Corporation | 2503.5022 | -104.3127 | -4 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 6.25 | 41.07 K | -0.75 | -10.71 | 14.64 M | 91.48 M |
| CBDX | Curative Biosciences Inc | 950000.00 | 3.16 K | -50000.00 | -5 | 60 | 57 M |
| ERHE | ERHC Energy Inc | 10.45 | 287.94 K | -1.25 | -10.68 | 596.28 K | 6.23 M |
| IFLM | Independent Film Development Corporation | 62.50 | -13.00 | -17.22 | 83.03 K | 5.19 M | |
| HDYNQ | Hyperdynamics Corporation | 5.0688 | -0.4032 | -7.37 | 78.06 K | 395.67 K | |
| BYDDY | BYD Company Limited | 3.54 | 79.59 B | -0.04 | -1.12 | 41.2 K | 145.85 K |
| ONEI | OneMeta AI | 3.50 | 8.95 M | -1.80 | -33.96 | 27.14 K | 94.99 K |
| SIMPQ | Simply Inc | 313.50 | 1.55 K | -11.50 | -3.54 | 303 | 94.99 K |
| LCU | Lion Copper Corp. Common Shares | 9.45 | 70.69 M | -0.27 | -2.78 | 4.94 K | 46.65 K |
| HEWA | Healthwarehouse.Com | 6.00 | 5.15 M | -0.30 | -4.76 | 7.69 K | 46.12 K |
| STTO | SITO Mobile Ltd. | 3.10 | 5.13 K | -0.24 | -7.19 | 11.07 K | 34.32 K |
| RTNB | root9B Holdings Inc | 9.75 | 610 | -0.45 | -4.41 | 2.3 K | 22.45 K |
| USRM | U.S. Stem Cell Inc | 26.00 | 64.15 K | -2.00 | -7.14 | 459 | 11.93 K |
| PTRC | Petro River Oil Corp | 12.00 | -1.00 | -7.69 | 684 | 8.21 K | |
| VNPKF | Verde Agritech Ltd. | 3.3454 | 24.27 M | -0.139 | -3.99 | 1.5 K | 5.02 K |
| BRDCY | Bridgestone Corporation | 8.2268 | 31.99 B | -0.0736 | -0.89 | 460 | 3.78 K |
| PEHD | Perigee Holdings Inc. | 88.00 | 130 | -2.00 | -2.22 | 25 | 2.2 K |
| SGMD | Sugarmade Inc | 67.00 | 6.6 K | -23.00 | -25.56 | 28 | 1.88 K |
| HMNY | Helios and Matheson Analytics Inc | 550.6975 | -79.0131 | -12.55 | 2 | 1.1 K | |
| TBEV | High Performance Beverages Company | 220.00 | -20.00 | -8.33 | 5 | 1.1 K | |
| TGHI | Touchpoint Group Holdings Inc | 720.00 | 344.25 K | -450.00 | -38.46 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABM | Athabasca Minerals Inc | 39.00 | -6.00 | -13.33 | 158.86 K | 6.2 M | |
| GBU | Gabriel Resources Ltd | 23.60 | -0.70 | -2.88 | 177.28 K | 4.18 M | |
| EMR | Emgold Mining Corporation | 7.50 | -0.50 | -6.25 | 161.9 K | 1.21 M | |
| AZR | Azarga Metals Corp | 25.00 | 367.62 K | -2.00 | -7.41 | 46.71 K | 1.17 M |
| UGD | Unigold Inc | 4.40 | -0.20 | -4.35 | 79.83 K | 351.25 K | |
| PUMA | Puma Exploration Inc | 25.00 | -1.00 | -3.85 | 6.8 K | 170 K | |
| CKG | Chesapeake Gold Corp | 7.80 | -0.05 | -0.64 | 12.19 K | 95.07 K | |
| KTN | Kootenay Silver Inc | 10.00 | -0.50 | -4.76 | 8.73 K | 87.3 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | -0.60 | -6.98 | 9.1 K | 72.76 K | |
| MN | Manganese X Energy Corp | 9.50 | -1.50 | -13.64 | 6 K | 57 K | |
| GORO | Goldgroup Mining Inc. | 21.20 | -0.80 | -3.64 | 1.54 K | 32.71 K | |
| MKO | Mako Mining Corp | 6.50 | -0.20 | -2.99 | 4.05 K | 26.32 K | |
| FMN | Fidelity Minerals Corp | 71.2501 | -11.25 | -13.64 | 313 | 22.3 K | |
| CCCM | C3 Metals Inc | 7.15 | -0.65 | -8.33 | 2.29 K | 16.39 K | |
| SGLD | Scorpio Gold Corporation | 9.90 | -0.18 | -1.79 | 1.53 K | 15.13 K | |
| MVI-H | Monitor Ventures Inc | 15.25 | -1.25 | -7.58 | 838 | 12.78 K | |
| IB | IBC Advanced Alloys Corp | 4.80 | -0.60 | -11.11 | 2.62 K | 12.58 K | |
| SNV | Sonoro Energy Ltd | 32.00 | -4.00 | -11.11 | 360 | 11.52 K | |
| ZC | Zimtu Capital Corp | 3.85 | -0.15 | -3.75 | 1.9 K | 7.31 K | |
| SKYG | Sky Gold Corp | 180.00 | -15.00 | -7.69 | 40 | 7.2 K | |
| WEX | Western Exploration Inc | 315.00 | -20.00 | -5.97 | 21 | 6.62 K | |
| CDA | Canuc Resources Corporation | 9.00 | -3.00 | -25 | 700 | 6.3 K | |
| PDQ | Paradigm Gold Corporation | 15.00 | -3.00 | -16.67 | 313 | 4.7 K | |
| BFM | Bedford Metals Corp. | 18.00 | -1.6364 | -8.33 | 174 | 3.13 K | |
| GPUS | Alset AI Ventures Inc. | 156.0468 | -52.0156 | -25 | 12 | 1.87 K | |
| ANDC | Andina Copper Corporation | 13.75 | -1.25 | -8.33 | 120 | 1.65 K | |
| RTM | RT Minerals Corp | 300.0012 | -60.0002 | -16.67 | 3 | 900 | |
| BTR | Bonterra Resources Inc | 16.00 | -1.00 | -5.88 | 50 | 800 | |
| SQG | Spackman Equities Group Inc | 5.00 | -0.50 | -9.09 | 140 | 700 | |
| TIP-H | Tyner Resources Ltd | 3.30 | -0.20 | -5.71 | 50 | 165 | |
| PURO | Platauro Metals Corp. | 13.3556 | -6.6778 | -33.33 | 6 | 80.13 | |
| TNX | TenX Protocols Inc. | 136.2003 | -1.50 | -1.09 | 0 | 0 |