Losers for 5 October 2012 from 00:00:00 until 23:59:59
Losers for 5 October 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 | 14.8033 | 53.92 B | -0.3632 | -2.39 | 3.13 M |
| PSLV | Sprott Physical Silver Trust ETV | 14.19 | 12.3 B | -0.12 | -0.84 | 979.5 K |
| BTG | B2Gold Corp | 3.2733 | 5.18 B | -0.0236 | -0.72 | 3.8 K |
| NG | Novagold Resources Inc | 5.24 | 2.78 B | -0.16 | -2.96 | 3.13 M |
| SVM | Silvercorp Metals Inc | 5.7395 | 2.26 B | -0.0793 | -1.36 | 1.35 M |
| NAK | Northern Dynasty Minerals | 4.43 | 896.5 M | -0.12 | -2.64 | 210.81 K |
| BHB | Bar Harbor Bankshares | 9.9831 | 681.91 M | -0.0777 | -0.77 | 6.97 K |
| OBE | Obsidian Energy Ltd | 75.4172 | 637.05 M | -1.3397 | -1.75 | 234.09 K |
| CTGO | Contango Ore Inc | 7.27 | 515.73 M | -1.48 | -16.91 | 400 |
| GAU | Galiano Gold Inc | 3.25 | 470.18 M | -0.02 | -0.61 | 326.9 K |
| GORO | Gold Resource Corp | 15.1194 | 354.54 M | -0.1876 | -1.23 | 188.68 K |
| CATX | Perspective Therapeutics Inc | 7.00 | 342.14 M | -0.50 | -6.67 | 14.53 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6728 | 279.21 M | -0.0429 | -1.15 | 23.71 K |
| VGZ | Vista Gold Corp | 3.47 | 270.05 M | -0.17 | -4.67 | 265.39 K |
| NEN | New England Realty Associates | 19.874 | 200.4 M | -0.3487 | -1.72 | 1.2 K |
| PLG | Platinum Group Metals Ltd | 107.00 | 175.02 M | -2.00 | -1.83 | 873 |
| EPM | Evolution Petroleum Corp | 3.9913 | 127.17 M | -0.0293 | -0.73 | 12.1 K |
| OPHC | Optimumbank Hlds | 20.00 | 110.42 M | -3.396 | -14.52 | 2.27 K |
| CVU | CPI Aerostructures | 10.32 | 64.86 M | -0.66 | -6.01 | 69.47 K |
| DXR | Daxor Corp | 7.5971 | 61.42 M | -0.0477 | -0.62 | 21.39 K |
| XTNT | Xtant Medical Holdings Inc | 178.7999 | 61.21 M | -1.20 | -0.67 | 1.3 K |
| FSP | Franklin Street Properties | 5.3659 | 48.22 M | -0.0668 | -1.23 | 640.3 K |
| CPHI | China Pharma Holdings | 35.00 | 47.88 M | -1.00 | -2.78 | 11 |
| OPTT | Ocean Power Tech Inc | 564.00 | 41.59 M | -18.00 | -3.09 | 12.75 K |
| TOON | Kartoon Studios Inc | 480.00 | 35.34 M | -30.00 | -5.88 | 0 |
| NNVC | Nanoviricides Inc | 42.00 | 34.93 M | -0.70 | -1.64 | 2.23 K |
| COHN | Cohen & CO Inc | 4.4655 | 31.43 M | -0.0353 | -0.78 | 323 |
| SDEV | Stablecoin Development Corporation | 127534.9609 | 26.03 M | -3036.5469 | -2.33 | 0 |
| INLX | Intellinetics Inc | 157.50 | 24.27 M | -21.00 | -11.76 | 2 |
| CKX | Ckx Lands | 12.1312 | 22.24 M | -0.4199 | -3.35 | 1.69 K |
| BESS | Bimergen Energy Corporation | 137.20 | 21.65 M | -4.20 | -2.97 | 19 |
| TOVX | Theriva Biologics Inc | 19250.00 | 10.53 M | -1225.00 | -5.98 | 12 |
| PLAG | Planet Green Holdings Corp | 282.50 | 7.47 M | -7.50 | -2.59 | 70 |
| DSS | Document Security Systems | 8059.8955 | 5.43 M | -353.1387 | -4.2 | 225 |
| AUMN | Golden Minerals Company | 119.25 | 2.86 M | -5.50 | -4.41 | 28.55 K |
| OGEN | Oragenics Inc | 36540.00 | 2.48 M | -1800.00 | -4.69 | 1 |
| LODE | Comstock Mining Inc | 750.00 | -25.00 | -3.23 | 940 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 19.6375 | 4.54 T | -0.4276 | -2.13 | 594.01 M |
| MSFT | Microsoft Corporation | 23.7652 | 3.66 T | -0.1433 | -0.6 | 41.14 M |
| AMZN | Amazon.com Inc | 12.9255 | 2.98 T | -0.098 | -0.75 | 56.15 M |
| META | Meta Platforms Inc | 20.7472 | 1.49 T | -1.0319 | -4.74 | 40.53 M |
| PANW | Palo Alto Networks Inc | 10.3333 | 298.57 B | -0.6267 | -5.72 | 4.58 M |
| MRVL | Marvell Technology Inc | 7.9656 | 191.22 B | -0.099 | -1.23 | 8.27 M |
| STX | Seagate Technology | 16.2824 | 189.55 B | -0.2256 | -1.37 | 5.83 M |
| ISRG | Intuitive Surg Inc | 56.8122 | 130.43 B | -0.5755 | -1 | 2.79 M |
| SBUX | Starbucks Corporation | 19.4907 | 119.63 B | -0.1439 | -0.73 | 17.92 M |
| EQIX | Equinix Inc | 147.6555 | 103.71 B | -1.87 | -1.25 | 781 K |
| ADBE | Adobe Systems Inc | 32.47 | 102.35 B | -0.21 | -0.64 | 2.51 M |
| CDNS | Cadence Design Systems, Inc. | 12.84 | 93.95 B | -0.16 | -1.23 | 1.79 M |
| MAR | Marriot International | 33.263 | 91.03 B | -0.5646 | -1.67 | 5.09 M |
| REGN | Regeneron Pharmaceuticals | 157.933 | 79.75 B | -2.2846 | -1.43 | 818.8 K |
| MDLZ | Mondelez Intl Inc | 20.6945 | 79.69 B | -0.186 | -0.89 | 17.57 M |
| PCAR | Paccar Inc | 16.7999 | 71.55 B | -0.0974 | -0.58 | 2.99 M |
| AEP | American Electric Power Company | 27.0893 | 69.84 B | -0.147 | -0.54 | 1.87 M |
| BKR | Baker Hughes A Ge Co. Cl A | 22.5011 | 61.24 B | -0.2535 | -1.11 | 3.53 M |
| NBIS | Nebius Group N.V. | 24.20 | 57.31 B | -0.58 | -2.34 | 1.01 M |
| FAST | Fastenal Company | 7.7551 | 57.07 B | -0.0562 | -0.72 | 5.92 M |
| EA | Electronic Arts Inc | 12.5793 | 52.58 B | -0.0777 | -0.61 | 4.36 M |
| AXON | Axon Enterprise Inc | 5.96 | 48.94 B | -0.03 | -0.5 | 455.3 K |
| EBAY | Ebay Inc | 18.1914 | 48.67 B | -0.2837 | -1.54 | 16.96 M |
| EXPE | Expedia Group Inc | 52.6385 | 37.45 B | -0.8408 | -1.57 | 1.73 M |
| NTAP | Netapp Inc | 22.456 | 37.31 B | -0.3304 | -1.45 | 12.9 M |
| MSTR | Strategy | 12.44 | 34.67 B | -0.177 | -1.4 | 1.87 M |
| ERIC | Ericsson ADR | 6.0097 | 34.08 B | -0.0466 | -0.77 | 1.98 M |
| NTRS | Northern Trust Corp | 33.544 | 33.75 B | -0.255 | -0.75 | 1.51 M |
| ILMN | Illumina Inc | 50.3794 | 30.72 B | -0.4474 | -0.88 | 2.06 M |
| FISV | Fiserv Inc | 17.7622 | 29.74 B | -0.0909 | -0.51 | 3.4 M |
| VRSN | Verisign Inc | 48.6036 | 27.23 B | -0.2864 | -0.59 | 1.03 M |
| FSLR | First Solar Inc | 20.07 | 26.18 B | -2.4802 | -11 | 15.04 M |
| CHTR | Charter Communications | 76.53 | 23.98 B | -0.85 | -1.1 | 421 K |
| FFIV | F5 Networks Inc | 103.43 | 23.26 B | -4.00 | -3.72 | 2.23 M |
| WWD | Woodward Inc | 30.5685 | 22.26 B | -0.3101 | -1 | 314.22 K |
| UTHR | United Therapeutic | 57.26 | 22.02 B | -0.74 | -1.28 | 642.32 K |
| MTSI | Macom Technology S | 11.95 | 20.85 B | -0.82 | -6.42 | 62.39 K |
| SSNC | SS&C Technologies | 11.304 | 19.52 B | -0.1203 | -1.05 | 397 K |
| PAAS | Pan Amer Silver Corp | 17.1681 | 18.92 B | -0.109 | -0.63 | 1.78 M |
| LNT | Alliant Energy Corp | 14.1816 | 18.25 B | -0.1188 | -0.83 | 1.17 M |
| RGLD | Royal Gold Inc | 82.9496 | 17.49 B | -0.9955 | -1.19 | 519.9 K |
| NDSN | Nordson Corp | 50.6377 | 17.25 B | -0.3116 | -0.61 | 146.3 K |
| NBIX | Neurocrine Bioscienc | 8.55 | 16.7 B | -0.11 | -1.27 | 313.87 K |
| STRL | Sterling Constructio | 9.93 | 16.62 B | -0.07 | -0.7 | 23.48 K |
| JAZZ | Jazz Pharma Plc | 58.54 | 16.43 B | -0.80 | -1.35 | 462.4 K |
| PTC | Ptc Inc | 21.95 | 16.36 B | -0.13 | -0.59 | 665.71 K |
| LAMR | Lamar Advertis A | 21.0069 | 16.13 B | -0.1846 | -0.87 | 1.52 M |
| COO | Cooper Companies | 24.4204 | 14.57 B | -0.6679 | -2.66 | 3.01 M |
| UHAL | A M E R C O | 9.9711 | 14.02 B | -0.0729 | -0.73 | 205 K |
| LULU | Lululemon Athletica | 75.40 | 13.97 B | -1.05 | -1.37 | 1.13 M |
| AMKR | Amkor Technology | 4.1286 | 13.85 B | -0.0372 | -0.89 | 233 K |
| AEIS | Advanced Energy | 11.8442 | 13.66 B | -0.098 | -0.82 | 187.5 K |
| APA | Apa Corp | 63.7628 | 12.65 B | -0.4677 | -0.73 | 1.95 M |
| SEIC | Sei Investments Company | 17.77 | 12.59 B | -0.1578 | -0.88 | 428.61 K |
| ALGN | Align Technology | 38.14 | 12.41 B | -0.76 | -1.95 | 524.95 K |
| FIVE | Five Below Inc | 36.80 | 12.29 B | -1.37 | -3.59 | 254.05 K |
| ICLR | Icon Plc | 24.67 | 12.01 B | -0.27 | -1.08 | 355 K |
| RMBS | Rambus Inc | 5.39 | 10.87 B | -0.03 | -0.55 | 586.09 K |
| VIAV | Viavi Solutions | 6.4586 | 9.95 B | -0.0966 | -1.47 | 5 M |
| KTOS | Kratos Defns | 5.77 | 9.73 B | -0.13 | -2.2 | 254.26 K |
| FCFS | First Cash Fin Svcs | 40.8204 | 9.42 B | -0.497 | -1.2 | 122.68 K |
| FORM | Formfactor Inc | 5.18 | 9.38 B | -0.13 | -2.45 | 274.19 K |
| IONS | Ionis Pharmaceuticals | 12.49 | 9.1 B | -0.11 | -0.87 | 1.06 M |
| RGEN | Repligen Cp | 5.92 | 8.45 B | -0.06 | -1 | 106.59 K |
| IDCC | Interdigital Inc | 28.338 | 8.35 B | -0.6421 | -2.22 | 527.6 K |
| RIOT | Riot Blockchain Inc | 15.8379 | 8.15 B | -1.6409 | -9.39 | 29.54 K |
| BRKR | Bruker Corp | 12.5599 | 7.66 B | -0.1054 | -0.83 | 668.1 K |
| MRCY | Mercury Sys Inc | 7.9856 | 6.77 B | -1.2892 | -13.9 | 1.54 M |
| CRUS | Cirrus Logic Inc | 37.94 | 6.74 B | -1.38 | -3.51 | 1.93 M |
| MXL | Maxlinear Inc | 6.74 | 6.51 B | -0.09 | -1.32 | 51.51 K |
| WFRD | Weatherford International Plc | 11.5644 | 6.43 B | -0.2432 | -2.06 | 7.02 M |
| PPC | Pilgrim's Pride | 3.1952 | 6.41 B | -0.1409 | -4.22 | 610.39 K |
| CACC | Credit Acceptance | 85.51 | 6.15 B | -0.81 | -0.94 | 38.66 K |
| CZR | Caesars Entertainment Inc | 4.10 | 6.14 B | -0.05 | -1.2 | 31.56 K |
| NICE | Nice Ltd ADR | 30.5565 | 6.05 B | -1.3682 | -4.29 | 467.51 K |
| DOX | Amdocs Ltd Ord | 25.7064 | 6.02 B | -0.1646 | -0.64 | 952.6 K |
| MMYT | Makemytrip Ltd | 16.64 | 6 B | -0.39 | -2.29 | 33.35 K |
| NXST | Nexstar Media Group Inc | 8.6893 | 5.99 B | -0.0438 | -0.5 | 62.58 K |
| PSMT | Pricesmart Inc | 67.6121 | 5.97 B | -0.4139 | -0.61 | 48.57 K |
| SNEX | Stonex Group Inc | 5.5674 | 5.95 B | -0.2074 | -3.59 | 158.29 K |
| CHDN | Churchill Downs IN | 9.3629 | 5.95 B | -0.1147 | -1.21 | 738.35 K |
| ACIW | Aci Worldwide Inc | 13.9567 | 5.82 B | -0.26 | -1.83 | 675.62 K |
| SIGI | Selective Ins Group | 15.5948 | 5.79 B | -0.0802 | -0.51 | 136.19 K |
| NOVT | Novanta Inc | 8.66 | 5.68 B | -0.33 | -3.67 | 88.07 K |
| SSRM | Ssr Mining Inc | 14.905 | 5.52 B | -0.3619 | -2.37 | 512.41 K |
| ENPH | Enphase Energy Inc | 3.65 | 5.51 B | -0.20 | -5.19 | 86.7 K |
| CVLT | Commvault Systems | 57.28 | 5.45 B | -0.82 | -1.41 | 241.05 K |
| PEGA | Pegasystems Inc | 6.3841 | 5.31 B | -0.0913 | -1.41 | 280 K |
| CAKE | Cheesecake Fact | 26.8146 | 5.26 B | -0.7485 | -2.72 | 1.39 M |
| IRDM | Iridium Comm Inc | 7.0462 | 5.25 B | -0.1034 | -1.45 | 496.3 K |
| UFPI | Universal Forest Prd | 12.1543 | 5.24 B | -0.0632 | -0.52 | 149.1 K |
| IEP | Icahn Enterprises | 7.3799 | 5.19 B | -0.0624 | -0.84 | 5.93 K |
| GNTX | Gentex Corp | 6.9636 | 5.14 B | -0.0389 | -0.56 | 1.25 M |
| CIGI | Colliers Intl Grp IN | 17.1235 | 5.06 B | -0.2193 | -1.26 | 25.13 K |
| GLNG | Golar Lng Ltd | 28.0262 | 5.03 B | -0.3375 | -1.19 | 581.3 K |
| FELE | Franklin Electric Company | 26.1628 | 4.86 B | -0.2568 | -0.97 | 113.64 K |
| CENX | Century Aluminum C | 7.32 | 4.66 B | -0.065 | -0.88 | 984.64 K |
| CHEF | The Chefs Warehouse | 16.58 | 4.49 B | -0.27 | -1.6 | 66.29 K |
| DORM | Dorman Products Inc | 30.6642 | 4.42 B | -0.22 | -0.71 | 51.22 K |
| CVCO | Cavco Inds Inc | 47.14 | 4.37 B | -0.94 | -1.96 | 71.92 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 11.7941 | 2.16 T | -0.066 | -0.56 | 10.69 M |
| LLY | Eli Lilly and Company | 36.482 | 994.9 B | -0.4009 | -1.09 | 7.09 M |
| BAC | Bank of America Corporation | 7.2705 | 446.38 B | -0.0702 | -0.96 | 204.26 M |
| ORCL | Oracle Corporation | 26.3719 | 419.15 B | -0.4243 | -1.58 | 31.24 M |
| CAT | Caterpillar Inc | 60.5314 | 403.73 B | -0.3755 | -0.62 | 6.55 M |
| UNH | Unitedhealth Group Inc | 46.194 | 370.11 B | -0.6792 | -1.45 | 6.08 M |
| TM | Toyota Motor Corp Ltd | 56.2597 | 246.55 B | -0.9268 | -1.62 | 312.58 K |
| C | Citigroup Inc | 25.5919 | 233.44 B | -0.1398 | -0.54 | 42.37 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7027 | 157.94 B | -0.0362 | -0.97 | 147.1 K |
| CRM | Salesforce.com Inc | 38.1228 | 156.42 B | -0.7638 | -1.96 | 6.72 M |
| COF | Capital One Financial Corp | 46.4336 | 138.09 B | -0.4171 | -0.89 | 3.27 M |
| GLW | Corning Inc | 9.403 | 137.61 B | -0.0707 | -0.75 | 11.52 M |
| HDB | Hdfc Bank Ltd ADR | 7.6377 | 122.64 B | -0.0985 | -1.27 | 2.16 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.0608 | 120.64 B | -0.0772 | -1.26 | 9.37 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.9379 | 113.17 B | -0.1222 | -1.01 | 5.39 M |
| BP | BP Plc ADR | 19.5138 | 109.29 B | -0.1944 | -0.99 | 3.21 M |
| IBN | Icici Bank Ltd ADR | 6.5381 | 108.77 B | -0.087 | -1.31 | 6.51 M |
| TT | Trane Technologies Plc | 22.4471 | 104.39 B | -0.2738 | -1.21 | 6.33 M |
| NEM | Newmont Mining Corp | 41.1889 | 104.33 B | -0.2877 | -0.69 | 2.98 M |
| ACN | Accenture Plc | 54.4911 | 104.29 B | -0.5007 | -0.91 | 3.49 M |
| USB | U.S. Bancorp | 22.3035 | 100.05 B | -0.1724 | -0.77 | 7.97 M |
| DUK | Duke Energy Corp | 37.0533 | 96.88 B | -0.2338 | -0.63 | 2.02 M |
| CNQ | Canadian Natural Resources | 8.4973 | 96.32 B | -0.1323 | -1.53 | 5.06 M |
| JCI | Johnson Controls Intl | 15.444 | 93.73 B | -0.2682 | -1.71 | 4.91 M |
| VLO | Valero Energy Corp | 18.2148 | 91.67 B | -0.4113 | -2.21 | 12.87 M |
| MPC | Marathon Petroleum Corp | 18.5915 | 91.26 B | -0.2439 | -1.29 | 6.54 M |
| HCA | Hca Holdings Inc | 25.41 | 88.9 B | -0.1749 | -0.68 | 1.89 M |
| WMB | Williams Companies | 17.4687 | 87.46 B | -0.1166 | -0.66 | 4.89 M |
| MCO | Moody's Corp | 38.8581 | 84.49 B | -0.2768 | -0.71 | 956.29 K |
| ICE | Intercontinental Exchange | 22.3576 | 84.37 B | -0.1724 | -0.77 | 1.67 M |
| ELV | Elevance Health Inc | 50.0267 | 82.09 B | -0.7681 | -1.51 | 3.71 M |
| EOG | Eog Resources | 39.8418 | 76.44 B | -0.5474 | -1.36 | 3.3 M |
| BSX | Boston Scientific Corp | 5.76 | 72.97 B | -0.05 | -0.86 | 12.38 M |
| CI | Cigna Corp | 44.3231 | 72.5 B | -0.2994 | -0.67 | 2.33 M |
| KMI | Kinder Morgan | 18.5102 | 69.82 B | -0.1079 | -0.58 | 3.15 M |
| DLR | Digital Realty Trust | 39.7063 | 69.35 B | -0.3729 | -0.93 | 1.81 M |
| VALE | Vale S.A. ADR | 7.3038 | 63.14 B | -0.1032 | -1.39 | 17.51 M |
| NKE | Nike Inc | 21.0847 | 61.5 B | -0.1484 | -0.7 | 9.25 M |
| AME | Amtek Inc | 32.1082 | 58.23 B | -0.3934 | -1.21 | 1.79 M |
| CIEN | Ciena Corp | 13.04 | 58.2 B | -0.10 | -0.76 | 2.51 M |
| TRGP | Targa Resources | 27.6625 | 56.45 B | -0.1804 | -0.65 | 138.2 K |
| CVE | Cenovus Energy Inc | 25.5362 | 53.58 B | -0.1526 | -0.59 | 438.9 K |
| WPM | Wheaton Precious Metals | 33.5399 | 52.41 B | -0.5948 | -1.74 | 4.27 M |
| EW | Edwards Lifesciences Corp | 18.075 | 51.59 B | -0.2167 | -1.18 | 2.64 M |
| STT | State Street Corp | 29.6218 | 51.27 B | -0.2116 | -0.71 | 5.49 M |
| INFY | Infosys Ltd ADR | 3.7796 | 51.01 B | -0.0698 | -1.81 | 18.89 M |
| DVN | Devon Energy Corp | 39.3345 | 50.81 B | -0.5243 | -1.32 | 2.71 M |
| HUM | Humana Inc | 65.8843 | 43.48 B | -0.7118 | -1.07 | 1.3 M |
| CMG | Chipotle Mexican Grill | 5.6186 | 43.38 B | -0.2616 | -4.45 | 120.91 M |
| DHI | D.R. Horton | 18.625 | 42.64 B | -0.3011 | -1.59 | 9.08 M |
| MSCI | MSCI Inc | 23.5939 | 41.56 B | -0.4216 | -1.76 | 1.17 M |
| YUM | Yum! Brands | 40.1094 | 40.7 B | -0.2857 | -0.71 | 5.18 M |
| CCJ | Cameco Corp | 16.6519 | 40.54 B | -0.1967 | -1.17 | 1.43 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.5488 | 40.09 B | -0.353 | -1.01 | 3.25 M |
| A | Agilent Technologies | 24.7801 | 39.31 B | -0.2168 | -0.87 | 3.91 M |
| HMC | Honda Motor Company ADR | 18.7676 | 39.08 B | -0.3868 | -2.02 | 293.3 K |
| HEI-A | HEICO Corporation | 11.152 | 37.14 B | -0.0667 | -0.59 | 32.85 K |
| BBD | Banco Bradesco S.A. ADR | 4.0178 | 36.89 B | -0.0453 | -1.11 | 13.27 M |
| BBDO | Banco Bradesco S.A. ADR | 4.9219 | 34.35 B | -0.1417 | -2.8 | 1.11 K |
| UI | Ubiquiti Networks | 11.356 | 33.89 B | -0.1825 | -1.58 | 119.1 K |
| EC | Ecopetrol S.A. ADR | 19.0278 | 33.53 B | -0.1023 | -0.53 | 501.3 K |
| CNC | Centene Corp | 9.0675 | 31.64 B | -0.0825 | -0.9 | 3.12 M |
| GFI | Gold Fields Ltd ADR | 7.7948 | 30.51 B | -0.1025 | -1.3 | 5.07 M |
| CRS | Carpenter Technology Corp | 41.944 | 28.33 B | -0.8373 | -1.96 | 436.4 K |
| DOV | Dover Corp | 34.8535 | 28.27 B | -0.2251 | -0.64 | 1.32 M |
| KGC | Kinross Gold Corp | 9.662 | 28.18 B | -0.2139 | -2.17 | 10.59 M |
| DG | Dollar General Corp | 44.7689 | 28.07 B | -0.3291 | -0.73 | 3.2 M |
| CW | Curtiss-Wright Corp | 29.16 | 27.98 B | -1.3524 | -4.43 | 919.81 K |
| FTI | Technipfmc Plc | 29.3532 | 27.92 B | -0.4079 | -1.37 | 3.11 M |
| P | Everpure, Inc. | 10.29 | 27.9 B | -0.31 | -2.92 | 2.23 M |
| TPL | Texas Pacific Land Trust | 5.2004 | 27.28 B | -0.0789 | -1.49 | 132.3 K |
| HAL | Halliburton Company | 26.2349 | 27.03 B | -0.4317 | -1.62 | 9.63 M |
| PPL | PPL Corp | 14.8371 | 26.47 B | -0.1223 | -0.82 | 3.6 M |
| HPQ | HP Inc | 4.3735 | 26.36 B | -0.0623 | -1.4 | 89.52 M |
| WST | West Pharmaceutical Services | 24.9684 | 24.64 B | -0.1348 | -0.54 | 180.6 K |
| FICO | Fair Isaac and Company | 44.4294 | 24.28 B | -0.8058 | -1.78 | 167.92 K |
| XPO | Xpo Logistics Inc | 4.1756 | 23.87 B | -0.076 | -1.79 | 152.11 K |
| LUV | Southwest Airlines Company | 7.7525 | 23.8 B | -0.1124 | -1.43 | 9.29 M |
| DRI | Darden Restaurants | 32.4578 | 23.43 B | -0.2652 | -0.81 | 1.45 M |
| IHG | Intercontinental Hotels Group ADR | 19.6718 | 23.31 B | -0.1843 | -0.93 | 494.77 K |
| THC | Tenet Healthcare Corp | 24.76 | 21.82 B | -0.36 | -1.43 | 2.05 M |
| MTZ | Mastec Inc | 21.10 | 21.47 B | -0.20 | -0.94 | 1.5 M |
| BEP | Brookfield Renewable | 7.037 | 21.25 B | -0.0355 | -0.5 | 1.35 K |
| RS | Reliance Steel & Aluminum Company | 39.424 | 21.18 B | -0.2588 | -0.65 | 352.28 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 45.0683 | 19.59 B | -0.2472 | -0.55 | 221.83 K |
| BR | Broadridge Financial Solutions Llc | 18.1222 | 19.48 B | -0.1162 | -0.64 | 471.2 K |
| ZBH | Zimmer Biomet Holdings | 57.9656 | 18.54 B | -0.338 | -0.58 | 1.71 M |
| BBY | Best Buy Company | 11.191 | 18.2 B | -0.2296 | -2.01 | 4.42 M |
| CF | Cf Industries Holdings | 31.4506 | 18.15 B | -0.2381 | -0.75 | 3.59 M |
| OVV | Ovintiv Inc | 79.51 | 17.07 B | -1.8261 | -2.25 | 1.3 M |
| CDE | Coeur Mining Inc | 28.59 | 16.7 B | -0.36 | -1.24 | 1.04 M |
| PKX | Posco ADR | 51.4257 | 16.54 B | -0.3012 | -0.58 | 69.5 K |
| JHX | James Hardie Industries Se ADR | 6.8525 | 16.46 B | -0.1542 | -2.2 | 680.34 K |
| LDOS | Leidos Holdings Inc | 16.1758 | 16.43 B | -0.1851 | -1.13 | 1.02 M |
| H | Hyatt Hotels Corp | 37.1571 | 16.35 B | -0.3192 | -0.85 | 639.3 K |
| KEP | Korea Electric Power Corp ADR | 9.5412 | 15.84 B | -0.123 | -1.27 | 607.8 K |
| GIB | CGI Group | 26.6996 | 15.58 B | -0.1887 | -0.7 | 72.8 K |
| IVZ | Invesco Plc | 14.5658 | 14.19 B | -0.097 | -0.66 | 2.76 M |
| DECK | Deckers Outdoor Corp | 5.995 | 13.87 B | -0.255 | -4.08 | 11.03 M |
| GWRE | Guidewire Software Inc | 31.87 | 13.35 B | -0.28 | -0.87 | 828 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 6.50 | -1.00 | -13.33 | 440 | |
| CSCI | Cosciens Biopharma Inc | 29600.00 | -4000.00 | -11.9 | 11 | |
| ORIO | ORIO | 44.0816 | -4.4082 | -9.09 | 320 | |
| OCG | Outcrop Silver & Gold Corp | 3.10 | -0.20 | -6.06 | 12.34 K | |
| HMMC | Hemlo Mining Corp. | 180.00 | -11.25 | -5.88 | 258 | |
| SOIL | Saturn Oil and Gas Inc | 4.20 | -0.20 | -4.55 | 6.25 K | |
| CGG | China Gold Int Resources Corp | 3.4046 | -0.1551 | -4.36 | 207.84 K | |
| PHX | Phx Energy Services Corp | 4.208 | -0.1897 | -4.31 | 40.99 K | |
| VGZ | Vista Gold Corp | 3.44 | -0.15 | -4.18 | 22.14 K | |
| DCM | Data Communications Mgmt Corp | 266.2717 | -10.5385 | -3.81 | 1.88 K | |
| AUMN | Golden Minerals Company | 4.67 | -0.18 | -3.71 | 63.4 K | |
| NDM | Northern Dynasty Minerals Ltd | 4.31 | -0.16 | -3.58 | 122 K | |
| BU | Burcon Nutrascience Corp | 73.4491 | -2.6468 | -3.48 | 1.53 K | |
| JAG | Jaguar Mining Inc | 931.6026 | -32.9765 | -3.42 | 130.83 K | |
| PNP | Pinetree Capital Ltd | 236.00 | -8.00 | -3.28 | 973 | |
| WPRT | Westport Fuel Systems Inc | 301.80 | -10.10 | -3.24 | 24.85 K | |
| NG | Novagold Res Inc | 5.12 | -0.17 | -3.21 | 250.52 K | |
| GDL | Goodfellow Inc | 3.3085 | -0.106 | -3.1 | 4.6 K | |
| K | Kinross Gold Corp | 9.4388 | -0.2585 | -2.67 | 3.34 M | |
| BTE | Baytex Energy Corp | 36.048 | -0.9671 | -2.61 | 450.38 K | |
| OVV | Ovintiv Inc | 77.9182 | -2.0881 | -2.61 | 336.27 K | |
| MEQ | Mainstreet Eq J | 30.6872 | -0.8081 | -2.57 | 6.4 K | |
| SSRM | Ssr Mining Inc | 14.6434 | -0.364 | -2.43 | 141.6 K | |
| USA | Americas Silver Corp | 36.60 | -0.90 | -2.4 | 11.34 K | |
| EDR | Endeavour Silver Corp | 8.6911 | -0.20 | -2.25 | 290.82 K | |
| ELD | Eldorado Gold | 71.0952 | -1.6102 | -2.21 | 1.98 M | |
| CG | Centerra Gold Inc | 5.2303 | -0.1105 | -2.07 | 515.7 K | |
| ACO-X | ATCO Ltd | 23.7572 | -0.4993 | -2.06 | 48.07 K | |
| PD | Precision Drilling Corp | 152.60 | -3.20 | -2.05 | 580.15 K | |
| TXG | Torex Gold Resources Inc | 19.1176 | -0.3983 | -2.04 | 810.06 K | |
| SVB | Silver Bull Resources Inc | 3.84 | -0.08 | -2.04 | 3.38 K | |
| CTC | Canadian Tire Corp Ltd | 60.9435 | -1.1609 | -1.87 | 700 | |
| WRG | Western Energy Services Corp | 948.00 | -18.00 | -1.86 | 388 | |
| OBE | Obsidian Energy Ltd | 92.54 | -1.75 | -1.86 | 883.96 K | |
| SGY | Surge Energy Inc | 31.3331 | -0.5888 | -1.84 | 34.88 K | |
| TCW | Trican Well | 8.2541 | -0.1549 | -1.84 | 932.75 K | |
| CGO | Cogeco Inc Sv | 21.8983 | -0.4027 | -1.81 | 1.17 K | |
| WPM | Wheaton Precious Metals Corp | 32.5391 | -0.597 | -1.8 | 791.5 K | |
| AAV | Advantage Oil & Gas Ltd | 3.90 | -0.07 | -1.76 | 431.47 K | |
| X | TMX Group Ltd | 7.1836 | -0.1258 | -1.72 | 302.07 K | |
| TOT | Total Energy Services Inc | 11.8993 | -0.2056 | -1.7 | 14.85 K | |
| SII | Sprott Inc | 28.8262 | -0.4835 | -1.65 | 700 | |
| AG | First Majestic Silver Corp | 22.5171 | -0.3749 | -1.64 | 309.93 K | |
| ATH | Athabasca Oil Corp | 12.75 | -0.21 | -1.62 | 773.58 K | |
| III | Imperial Metals Corp | 12.42 | -0.20 | -1.58 | 26.93 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.6877 | -0.138 | -1.56 | 2.45 M | |
| GAU | Galiano Gold Inc | 3.17 | -0.05 | -1.55 | 292.1 K | |
| OGC | Oceanagold Corp | 9.0528 | -0.1371 | -1.49 | 223.37 K | |
| KEI | Kolibri Global Energy Inc | 6.90 | -0.10 | -1.43 | 1.14 K | |
| MRU | Metro Inc | 15.4412 | -0.2199 | -1.4 | 467.34 K | |
| SES | Secure Energy Services Inc | 6.7867 | -0.0966 | -1.4 | 127.79 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.6469 | -0.1087 | -1.4 | 36.54 K | |
| FM | First Quantum Minerals Ltd | 20.5207 | -0.2877 | -1.38 | 1.08 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.741 | -0.2016 | -1.35 | 151.1 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.6973 | -0.1571 | -1.33 | 517 | |
| CCO | Cameco Corp | 16.3055 | -0.2137 | -1.29 | 639.99 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.6756 | -0.1124 | -1.28 | 72.22 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.1286 | -0.053 | -1.27 | 3.64 K | |
| PSLV-U | Sprott Physical Silver Trust | 14.13 | -0.18 | -1.26 | 19.93 K | |
| HBM | Hudbay Minerals Inc | 9.1794 | -0.1148 | -1.24 | 506.4 K | |
| KRN | Karnalyte Resources Inc | 8.00 | -0.10 | -1.23 | 12.7 K | |
| CIGI | Colliers International Group Inc | 17.0631 | -0.2055 | -1.19 | 27.41 K | |
| GSY | Goeasy Ltd | 4.4195 | -0.053 | -1.19 | 42.7 K | |
| CDR | Condor Energies Inc | 4.25 | -0.05 | -1.16 | 2.9 K | |
| L | Loblaw CO | 5.1043 | -0.06 | -1.16 | 880.98 K | |
| BNE | Bonterra Energy Corp | 27.6136 | -0.324 | -1.16 | 13.82 K | |
| PBH | Premium Brands Holdings Corp | 11.0376 | -0.1258 | -1.13 | 12.63 K | |
| SEA | Seabridge Gold Inc | 14.3862 | -0.1611 | -1.11 | 22.24 K | |
| CYB | Cymbria Corp Cl A | 12.62 | -0.14 | -1.1 | 4.99 K | |
| SVM | Silvercorp Metals Inc | 5.5814 | -0.0614 | -1.09 | 407.7 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.4187 | -0.0742 | -0.99 | 1.92 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 9.3538 | -0.0909 | -0.96 | 1.94 K | |
| CIU-PC | CU Inc Pref C | 13.8152 | -0.1323 | -0.95 | 11.42 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.5306 | -0.0433 | -0.95 | 13.2 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.5461 | -0.0813 | -0.94 | 7.91 K | |
| TOU | Tourmaline Oil Corp | 19.2454 | -0.1775 | -0.91 | 148.7 K | |
| NPI | Northland Power Inc | 8.6166 | -0.0768 | -0.88 | 117.15 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.9567 | -0.1226 | -0.87 | 156.69 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.3736 | -0.1245 | -0.86 | 1.91 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.0856 | -0.0873 | -0.86 | 146.99 K | |
| DR | Medical Facilities Corp | 6.6143 | -0.056 | -0.84 | 22.11 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.1793 | -0.1012 | -0.82 | 118.82 K | |
| ARX | Arc Resources Ltd | 13.7885 | -0.1137 | -0.82 | 417.1 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.4763 | -0.1093 | -0.8 | 322.3 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.7215 | -0.0945 | -0.8 | 7.55 K | |
| AEM | Agnico Eagle Mines Ltd | 40.7655 | -0.3269 | -0.8 | 568.54 K | |
| TRX | Trx Gold Corporation | 5.00 | -0.04 | -0.79 | 98.26 K | |
| GIB-A | CGI Inc | 26.1016 | -0.2081 | -0.79 | 213.81 K | |
| PWF-PE | Power Financial Corp Pref E | 11.5553 | -0.0906 | -0.78 | 21.46 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.7051 | -0.0916 | -0.78 | 1.9 K | |
| WPK | Winpak Ltd | 11.8204 | -0.0922 | -0.77 | 2.33 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.9336 | -0.0379 | -0.76 | 200 | |
| CEF | Sprott Physical Gold Silver Trust | 23.2694 | -0.1693 | -0.72 | 76.75 K | |
| CVE | Cenovus Energy Inc | 24.9812 | -0.1814 | -0.72 | 691.8 K | |
| PAAS | Pan American Silver Corp | 16.7182 | -0.1164 | -0.69 | 211.94 K | |
| CTC-A | Canadian Tire Corporation Limited | 47.9876 | -0.3308 | -0.68 | 122.2 K | |
| RFA | RFA Financial Inc. | 33.7216 | -0.2309 | -0.68 | 75.6 K | |
| BCE-PA | BCE Inc Pref AA | 9.9036 | -0.0649 | -0.65 | 6.33 K | |
| GBT | Bmtc Group Inc | 11.499 | -0.0742 | -0.64 | 1.81 K | |
| MRD | Melcor Dev | 9.1237 | -0.0573 | -0.62 | 640 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.5145 | 247.37 B | -0.0759 | -2.11 | 64.3 K |
| BRDCY | Bridgestone Corporation | 8.0019 | 30.87 B | -0.0615 | -0.76 | 1.1 K |
| NTPIF | Nam Tai Property Inc. | 10.64 | 260.24 M | -0.18 | -1.66 | 1.67 M |
| BRCNF | Burcon NutraScience Corp | 4.62 | 16.25 M | -0.08 | -1.7 | 5.6 K |
| ORBT | Orbit International Corporation | 3.2045 | 12.61 M | -0.0193 | -0.6 | 2.73 K |
| SEII | Sharing Economy International Inc | 540.00 | 1.1 M | -26.00 | -4.59 | 55 |
| CGAC | Code Green Apparel Corp | 10.00 | 1.05 M | -1.00 | -9.09 | 0 |
| ERHE | ERHC Energy Inc | 14.50 | 863.83 K | -0.45 | -3.01 | 153.13 K |
| VGLS | VG Life Sciences Inc | 15587.5303 | 474.65 K | -1199.04 | -7.14 | 1 |
| CCTL | Coin Citadel | 3.50 | 373.73 K | -0.10 | -2.78 | 1 |
| BLSP | Blue Sphere Corporation | 139.555 | 288.79 K | -7.345 | -5 | 2 K |
| USRM | U.S. Stem Cell Inc | 19.90 | 64.15 K | -0.10 | -0.5 | 1.22 K |
| REDFY | Rediff.com India Limited | 3.64 | 36.2 K | -0.18 | -4.71 | 59.67 K |
| BOMO | Bowmo Inc | 11000.002 | 27.29 K | -9199.998 | -45.54 | 0 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 160000.00 | 8.88 K | -20000.00 | -11.11 | 0 |
| SIMPQ | Simply Inc | 280.00 | 1.55 K | -17.50 | -5.88 | 73 |
| SPOI | SPO Networks Inc | 18.00 | 1.24 K | -0.20 | -1.1 | 8.41 K |
| RTNB | root9B Holdings Inc | 10.80 | 610 | -0.075 | -0.69 | 8 |
| PRXIQ | Premier Exhibitions Inc | 22.50 | 491 | -0.20 | -0.88 | 2.48 K |
| PEHD | Perigee Holdings Inc. | 58.00 | 130 | -2.00 | -3.33 | 208 |
| FONU | FonU2 Inc | 4.12 | -3.48 | -45.79 | 50 | |
| PZOO | Pazoo Inc | 3800.00 | -1325.00 | -25.85 | 32 | |
| CYRNQ | CYRNQ | 50.00 | -1.40 | -2.72 | 770 | |
| HMNY | Helios and Matheson Analytics Inc | 505.2051 | -9.5774 | -1.86 | 2 | |
| EGDFF | Energold Drilling Corp | 3.83 | -0.06 | -1.54 | 8.35 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 142.50 | 82.02 M | -7.50 | -5 | 46 |
| FUSE | Fuse Cobalt Inc | 20.00 | -10.00 | -33.33 | 285 | |
| CDA | Canuc Resources Corporation | 9.00 | -4.00 | -30.77 | 564 | |
| CBI | Colibri Resource Corporation | 6.00 | -2.25 | -27.27 | 143 | |
| GMI | Green Mining Innovation Inc. | 17.00 | -5.00 | -22.73 | 100 | |
| MAX | Max Resource Corp | 16.80 | -3.60 | -17.65 | 17 | |
| CMIL | Capella Minerals Limited | 5.25 | -1.05 | -16.67 | 29 | |
| WEX | Western Exploration Inc | 250.00 | -45.00 | -15.25 | 15 | |
| EGR | EGR Exploration Ltd. | 18.00 | -3.00 | -14.29 | 63 | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -3.50 | -12.5 | 213 | |
| IB | IBC Advanced Alloys Corp | 4.80 | -0.60 | -11.11 | 1.1 K | |
| QCX | QcX Gold Corp | 9.00 | -1.00 | -10 | 573 | |
| LMR | Lomiko Metals Inc | 5.50 | -0.50 | -8.33 | 2.79 K | |
| VAX | Vantex Resources Ltd | 6.00 | -0.50 | -7.69 | 5.23 K | |
| REX | Orex Minerals Inc | 5.10 | -0.40 | -7.27 | 10.3 K | |
| URZ | Urz Energy Corp | 32.50 | -2.50 | -7.14 | 1.45 K | |
| AGX | Silver X Mining Corp | 5.60 | -0.40 | -6.67 | 553 | |
| NEXM | NexMetals Mining Corp. | 32.00 | -2.00 | -5.88 | 244 | |
| JSPX | JasperX Technologies Inc. | 16.00 | -1.00 | -5.88 | 35 | |
| NEXG | NeXGold Mining Corp | 10.44 | -0.60 | -5.43 | 2.43 K | |
| VCV | Vatic Ventures Corp. | 89.4858 | -4.7098 | -5 | 2 | |
| AVX | Altair Resources Inc | 12.00 | -0.60 | -4.76 | 308 | |
| AXL | Arrow Exploration Corp | 35.8974 | -1.7094 | -4.55 | 23.5 K | |
| KTN | Kootenay Silver Inc | 10.60 | -0.50 | -4.5 | 7.03 K | |
| KGS | Kingman Minerals Ltd | 11.00 | -0.50 | -4.35 | 320 | |
| NCP | Nickel Creek Platinum Corp. | 133.00 | -5.00 | -3.62 | 1.44 K | |
| BBB | Brixton Metals Corporation | 14.00 | -0.50 | -3.45 | 100 | |
| FMS | Focus Graphite Inc | 6.00 | -0.20 | -3.23 | 23.8 K | |
| BQE | BQE Water Inc | 15.50 | -0.50 | -3.13 | 101.72 K | |
| LPK | Lupaka Gold Corp | 6.80 | -0.20 | -2.86 | 980 | |
| VO | ValOre Metals Corp | 3.70 | -0.10 | -2.63 | 20.1 K | |
| MVI-H | Monitor Ventures Inc | 18.75 | -0.50 | -2.6 | 1.99 K | |
| GORO | Goldgroup Mining Inc. | 16.00 | -0.40 | -2.44 | 770 | |
| GGA | Goldgroup Mining Inc. | 4.00 | -0.10 | -2.44 | 3.08 K | |
| WEC | Winchester Equity Corporation | 10.60 | -0.20 | -1.85 | 2.06 K | |
| MYID | Killi Ltd | 128.348 | -2.2325 | -1.71 | 28.65 K | |
| SCZ | Santacruz Silver Mining Ltd | 9.80 | -0.16 | -1.61 | 23.55 K | |
| MKO | Mako Mining Corp | 6.30 | -0.10 | -1.56 | 1.1 K | |
| SGN | Scorpio Gold Corporation | 12.24 | -0.18 | -1.45 | 7.15 K | |
| TK | Tinka Resources Limited | 3.50 | -0.05 | -1.41 | 29.62 K | |
| GG | Galane Gold Ltd | 4.35 | -0.05 | -1.14 | 100 | |
| CAMB | Cambria Gold Mines Inc. | 57.00 | -0.50 | -0.87 | 33.47 K | |
| NIM | Nicola Mining Inc | 28.00 | -0.20 | -0.71 | 6.57 K | |
| RET-A | Reitmans (Canada) Limited | 9.1983 | -0.0571 | -0.62 | 53.47 K | |
| TIE | Coloured Ties Capital Inc. | 11.00 | -0.0647 | -0.58 | 13.28 K |