Losers for 1 November 2012 from 00:00:00 until 23:59:59
Losers for 1 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FSP | Franklin Street Properties | 5.4488 | 43.73 M | -0.0873 | -1.58 | 869.1 K | 4.74 M |
| OPTT | Ocean Power Tech Inc | 484.00 | 5.15 M | -4.00 | -0.82 | 7.25 K | 3.51 M |
| AGIG | AGIG | 76.25 | 35.41 M | -3.75 | -4.69 | 43.24 K | 3.3 M |
| TRX | Tanzanian Royalty Exploration Corp | 5.00 | 299.97 M | -0.07 | -1.38 | 320.15 K | 1.6 M |
| VGZ | Vista Gold Corp | 3.30 | 392.71 M | -0.03 | -0.9 | 245.33 K | 809.58 K |
| REED | Reed's, Inc. | 2129.4866 | 21.11 M | -72.0396 | -3.27 | 351 | 747.45 K |
| DSS | Document Security Systems | 5400.9609 | 4.5 M | -373.9111 | -6.47 | 90 | 486.09 K |
| WWR | Westwater Resources | 2460.00 | 51.65 M | -204.6001 | -7.68 | 183 | 450.18 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1493 | 280.73 M | -0.1202 | -3.68 | 129.72 K | 408.51 K |
| SDEV | Stablecoin Development Corporation | 129559.3203 | 61.55 M | -4048.7266 | -3.03 | 2 | 259.12 K |
| AMBO | Ambow Education Holding Ltd ADR | 798.00 | 3.72 M | -36.00 | -4.32 | 166 | 132.47 K |
| INUV | Inuvo Inc | 11.00 | 6.51 M | -0.90 | -7.56 | 11.27 K | 123.97 K |
| TOVX | Theriva Biologics Inc | 20475.00 | 7.38 M | -787.50 | -3.7 | 6 | 122.85 K |
| GSAT | Globalstar | 5.85 | 11.15 B | -0.30 | -4.88 | 17.94 K | 104.95 K |
| BHB | Bar Harbor Bankshares | 9.7807 | 696.29 M | -0.0527 | -0.54 | 9.9 K | 96.83 K |
| XTNT | Xtant Medical Holdings Inc | 163.20 | 38.91 M | -2.40 | -1.45 | 312 | 50.92 K |
| UUUU | Energy Fuels Inc | 7.765 | 1.84 B | -0.735 | -8.65 | 3.45 K | 26.77 K |
| CVR | Chicago Rivet & Machine Company | 12.4617 | 9.24 M | -0.0669 | -0.53 | 1.7 K | 21.18 K |
| BDL | Flanigan's Enterprises | 6.194 | 121.75 M | -0.1118 | -1.77 | 3.2 K | 19.82 K |
| ITP | IT Tech Packaging Inc | 19.5758 | 978.9 K | -0.0984 | -0.5 | 997 | 19.52 K |
| WYY | Widepoint Corp | 4.20 | 60.29 M | -0.40 | -8.7 | 2 K | 8.4 K |
| TOON | Kartoon Studios Inc | 405.00 | 31.33 M | -45.00 | -10 | 7 | 2.83 K |
| AWX | Avalon Holdings Corp | 3.95 | 10.92 M | -0.05 | -1.25 | 400 | 1.58 K |
| JOB | General Employment Enterprises | 5.602 | 725.05 M | -0.098 | -1.72 | 280 | 1.57 K |
| IOR | Income Opportunity Realty Trust | 3.31 | 74.21 M | -0.07 | -2.07 | 100 | 331 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 18.6799 | 1 T | -0.3994 | -2.09 | 38.83 M | 725.36 M |
| CRUS | Cirrus Logic Inc | 36.14 | 6.07 B | -4.64 | -11.38 | 17.47 M | 631.4 M |
| EXC | Exelon Corp | 14.5178 | 47.2 B | -0.9512 | -6.15 | 43.28 M | 628.37 M |
| ROST | Ross Stores Inc | 25.0039 | 77.39 B | -1.6719 | -6.27 | 13.6 M | 339.94 M |
| AETR | Aetherion Technologies Inc. | 277.50 | 35.14 M | -2.783 | -0.99 | 1.02 M | 284 M |
| APA | Apa Corp | 60.8803 | 15.89 B | -0.6471 | -1.05 | 4.39 M | 267.15 M |
| COST | Costco Wholesale | 71.2232 | 481.95 B | -0.9532 | -1.32 | 2.94 M | 209.48 M |
| TRIP | Tripadvisor Inc | 26.1536 | 875.48 M | -0.7826 | -2.91 | 7.73 M | 202.13 M |
| KHC | Kraft Heinz Company | 25.4908 | 28.73 B | -0.1862 | -0.73 | 3.28 M | 83.55 M |
| BMRN | Biomarin Pharmaceuticals | 36.7804 | 11.3 B | -0.2296 | -0.62 | 2.07 M | 76.09 M |
| ZUMZ | Zumiez Inc | 21.13 | 218.92 M | -4.19 | -16.55 | 3.39 M | 71.54 M |
| IDXX | Idexx Laboratories | 47.715 | 55.35 B | -0.385 | -0.8 | 1.06 M | 50.61 M |
| OTEX | Open Text Cp | 9.975 | 6.06 B | -0.2289 | -2.24 | 4.1 M | 40.91 M |
| ALGN | Align Technology | 26.42 | 12.13 B | -0.15 | -0.56 | 1.44 M | 38.04 M |
| ITRI | Itron Inc | 39.57 | 4.32 B | -1.49 | -3.63 | 952.33 K | 37.68 M |
| AMRX | Amneal Pharmaceuticals Inc | 21.01 | 7.56 B | -0.212 | -1 | 1.74 M | 36.56 M |
| NBIS | Nebius Group N.V. | 23.00 | 42.05 B | -0.31 | -1.33 | 1.56 M | 35.77 M |
| GRPN | Groupon Cl A | 80.60 | 521.33 M | -1.80 | -2.18 | 424.25 K | 34.19 M |
| AMRN | Amarin Corp ADR | 231.60 | 492.32 M | -4.00 | -1.7 | 133.82 K | 30.99 M |
| WPRT | Westport Fuel Systems Inc | 277.50 | 42.17 M | -2.80 | -1 | 102.31 K | 28.39 M |
| ASPS | Altisource Portfolio | 821.1569 | 61.85 M | -23.5169 | -2.78 | 33.13 K | 27.21 M |
| SEAC | Sea Change Intl IN | 179.39 | 8.4 M | -1.61 | -0.89 | 132.17 K | 23.71 M |
| SWBI | Smith & Wesson Brands Inc | 5.6717 | 709.81 M | -0.4125 | -6.78 | 4.14 M | 23.5 M |
| CASY | Casey's General Stor | 45.7462 | 26.39 B | -0.566 | -1.22 | 459.29 K | 21.01 M |
| DRH | Diamondrock Hospitality Company Common Stock | 5.4948 | 3.01 B | -0.0523 | -0.94 | 3.65 M | 20.04 M |
| VHC | VirnetX Holding Corp Common Stock | 504.3585 | 41.92 M | -11.1507 | -2.16 | 33.74 K | 17.02 M |
| PZZA | Papa John's Intl | 19.6667 | 631.77 M | -1.2891 | -6.15 | 844.75 K | 16.61 M |
| PSMT | Pricesmart Inc | 70.2252 | 5.15 B | -1.2404 | -1.74 | 226.17 K | 15.88 M |
| INVA | Innoviva Inc | 16.7194 | 1.34 B | -0.1197 | -0.71 | 907.29 K | 15.17 M |
| BLKB | Blackbaud Inc | 21.2506 | 2.45 B | -0.9333 | -4.21 | 683.56 K | 14.53 M |
| ACTG | Acacia Res-Acacia | 23.0185 | 404.01 M | -0.4427 | -1.89 | 611.1 K | 14.07 M |
| LIVN | Livanova Plc OR Sh | 45.85 | 5.01 B | -0.40 | -0.86 | 289.71 K | 13.28 M |
| VRA | Vera Bradley | 29.34 | 224.06 M | -0.49 | -1.64 | 439.43 K | 12.89 M |
| LOPE | Grand Canyon Educati | 21.61 | 3 B | -0.15 | -0.69 | 592.93 K | 12.81 M |
| GLRE | Greenlight Cap. Re. | 24.07 | 528.74 M | -1.46 | -5.72 | 526.84 K | 12.68 M |
| TITN | Titan Machinery Inc | 23.17 | 570.91 M | -0.43 | -1.82 | 522.41 K | 12.1 M |
| STAA | Staar Surgical Company | 5.28 | 1.34 B | -1.16 | -18.01 | 1.48 M | 7.82 M |
| SCOR | Comscore Inc | 274.00 | 47.27 M | -9.00 | -3.18 | 28.12 K | 7.71 M |
| IRDM | Iridium Comm Inc | 6.4919 | 5.01 B | -0.4228 | -6.11 | 1.17 M | 7.59 M |
| FLNA | Filana Therapeutics, Inc. | 15.8485 | 23.43 M | -9.1558 | -36.62 | 429.89 K | 6.81 M |
| RRGB | Red Robin Gourmet Burgers Inc | 32.79 | 170.32 M | -0.60 | -1.8 | 200.31 K | 6.57 M |
| SBGI | Sinclair Brdcst A | 6.8723 | 1.09 B | -0.1849 | -2.62 | 919.51 K | 6.32 M |
| CLMT | Calumet Specialty Pr | 22.9984 | 3.15 B | -0.1753 | -0.76 | 273.3 K | 6.29 M |
| EXLS | Exlservice Holdings | 5.892 | 6.62 B | -0.0297 | -0.5 | 1.03 M | 6.05 M |
| ANGI | Angi Inc | 110.00 | 274.03 M | -4.40 | -3.85 | 54.17 K | 5.96 M |
| ALLT | Allot Communications | 23.13 | 442.25 M | -0.18 | -0.77 | 233.94 K | 5.41 M |
| SIGI | Selective Ins Group | 14.4637 | 6.14 B | -0.369 | -2.49 | 369.26 K | 5.34 M |
| GLDD | Great Lakes Drg Dock | 7.6533 | 1.15 B | -0.079 | -1.02 | 696.8 K | 5.33 M |
| ECPG | Encore Capital Group | 28.81 | 2.34 B | -0.19 | -0.66 | 181.62 K | 5.23 M |
| HTLD | Heartland Express | 11.671 | 808.9 M | -0.0673 | -0.57 | 422.68 K | 4.93 M |
| SAIA | Saia Inc | 14.6215 | 9.06 B | -0.4452 | -2.95 | 328.66 K | 4.81 M |
| RIGL | Rigel Pharmaceuticals | 88.00 | 831.63 M | -1.10 | -1.23 | 50.1 K | 4.41 M |
| ACHC | Acadia Healthcr Company | 20.20 | 3.61 B | -0.37 | -1.8 | 209.13 K | 4.22 M |
| NEOG | Neogen Cp | 10.3797 | 2.53 B | -0.3175 | -2.97 | 400.78 K | 4.16 M |
| APOG | Apogee Entrpr Inc | 15.9866 | 1 B | -0.1665 | -1.03 | 259.27 K | 4.14 M |
| EHTH | Ehealth Inc | 21.5507 | 14.49 M | -0.1493 | -0.69 | 181.93 K | 3.92 M |
| ASTC | Astrotech Corp | 129.00 | 8.99 M | -6.00 | -4.44 | 29.17 K | 3.76 M |
| OSUR | Orasure Tech Inc | 9.01 | 245.53 M | -0.05 | -0.55 | 412.22 K | 3.71 M |
| NCMI | National Cinemedia | 66.9402 | 174.97 M | -0.4797 | -0.71 | 55.1 K | 3.69 M |
| MDGL | Madrigal Pharmaceuticals Inc | 267.75 | 10.06 B | -7.70 | -2.8 | 12.79 K | 3.42 M |
| BLMN | Bloomin' Brands Inc | 10.3722 | 875.9 M | -0.1462 | -1.39 | 326.98 K | 3.39 M |
| EXPO | Exponent Inc | 11.652 | 4.1 B | -0.1156 | -0.98 | 284.8 K | 3.32 M |
| HOMB | Home Bancshares Inc | 6.2719 | 6.02 B | -0.1031 | -1.62 | 480 K | 3.01 M |
| FWRD | Foward Air Corp | 29.0288 | 582.38 M | -0.4772 | -1.62 | 99.99 K | 2.9 M |
| MRCY | Mercury Sys Inc | 7.7162 | 5.38 B | -0.1683 | -2.13 | 329.4 K | 2.54 M |
| MMSI | Merit Medical Sys | 14.33 | 5.28 B | -0.13 | -0.9 | 171.78 K | 2.46 M |
| LXRX | Lexicon Pharmaceutcl | 14.28 | 832.07 M | -0.56 | -3.77 | 163.52 K | 2.34 M |
| UFPI | Universal Forest Prd | 10.9518 | 4.37 B | -0.0976 | -0.88 | 210.3 K | 2.3 M |
| FFBC | First Finl Bncp [Oh] | 9.0597 | 3.44 B | -0.0522 | -0.57 | 241.08 K | 2.18 M |
| MTSI | Macom Technology S | 12.07 | 19.08 B | -0.42 | -3.36 | 178.55 K | 2.16 M |
| NVAX | Novavax Inc | 40.60 | 1.65 B | -1.40 | -3.33 | 41.89 K | 1.7 M |
| CVGI | Commercial Vehicle G | 7.02 | 135.24 M | -0.57 | -7.51 | 234.14 K | 1.64 M |
| KTCC | Key Tronic Cp | 10.83 | 14.83 M | -0.52 | -4.58 | 142.07 K | 1.54 M |
| CHEF | The Chefs Warehouse | 15.28 | 4.66 B | -0.23 | -1.48 | 100.56 K | 1.54 M |
| TFSL | Tfs Financial Corp | 4.483 | 4.59 B | -0.0456 | -1.01 | 329.98 K | 1.48 M |
| WSFS | WSFS Financial Corp | 12.1191 | 4.04 B | -0.1473 | -1.2 | 116.1 K | 1.41 M |
| OTTR | Otter Tail Corp | 15.5051 | 3.27 B | -0.0971 | -0.62 | 88.99 K | 1.38 M |
| ADAM | New York Mortgage Trust, Inc. | 4.7206 | 481.32 M | -0.0277 | -0.58 | 291.35 K | 1.38 M |
| HTHT | Huazhu Group Ltd ADR | 3.618 | 15.72 B | -0.0236 | -0.65 | 374.26 K | 1.35 M |
| PLUR | Pluri Inc | 284.00 | 16.16 M | -2.40 | -0.84 | 4.73 K | 1.34 M |
| ATRC | Atricure Inc | 5.91 | 2.93 B | -0.51 | -7.94 | 225.49 K | 1.33 M |
| ANGO | Angiodynamics Inc | 10.4193 | 522.32 M | -0.3107 | -2.9 | 126.67 K | 1.32 M |
| UFCS | United Fire Group | 15.8275 | 1.32 B | -0.0937 | -0.59 | 79.7 K | 1.26 M |
| FRME | First Merchants Corp | 10.3068 | 2.57 B | -0.1134 | -1.09 | 121.9 K | 1.26 M |
| ARQ | Arq Inc | 7.3363 | 137.87 M | -0.0417 | -0.57 | 167.46 K | 1.23 M |
| MGEE | Mge Energy Inc | 26.4557 | 3.01 B | -0.2639 | -0.99 | 44.38 K | 1.17 M |
| AUB | Atlantic Union Bancshares Corp | 10.2056 | 5.56 B | -0.1316 | -1.27 | 113.65 K | 1.16 M |
| KG | Kestrel Group Ltd | 142.2517 | 29.85 M | -3.2722 | -2.25 | 8.14 K | 1.16 M |
| ATRO | Astronics Cp | 9.7877 | 2.59 B | -0.1023 | -1.03 | 107.72 K | 1.05 M |
| SSB | South State Cp | 29.6599 | 10.18 B | -0.3785 | -1.26 | 35.4 K | 1.05 M |
| NTWK | Netsol Tech Inc | 6.27 | 82.35 M | -0.19 | -2.94 | 158.71 K | 995.12 K |
| ANIK | Anika Therapeutics | 10.98 | 186.69 M | -0.23 | -2.05 | 85.1 K | 934.44 K |
| CHCO | City Holding Company | 22.982 | 2.01 B | -0.1184 | -0.51 | 40.5 K | 930.77 K |
| SBSI | Southside Bancshares | 10.0389 | 1.04 B | -0.0544 | -0.54 | 87.01 K | 873.47 K |
| POWL | Powell Inds Inc | 28.5248 | 5.32 B | -0.341 | -1.18 | 29.08 K | 829.47 K |
| LKFN | Lakeland Finl Corp | 12.5485 | 1.53 B | -0.2298 | -1.8 | 65.86 K | 826.41 K |
| STGW | Stagwell Inc | 6.2926 | 2.82 B | -0.0784 | -1.23 | 129.3 K | 813.62 K |
| YORW | York Water Company | 12.7733 | 514.61 M | -0.1338 | -1.04 | 61.24 K | 782.29 K |
| SHEN | Shenandoah Telecom | 4.0395 | 575.25 M | -0.298 | -6.87 | 192.22 K | 776.48 K |
| REED | Reeds Inc | 2129.4866 | 21.11 M | -72.0396 | -3.27 | 351 | 747.45 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PFE | Pfizer Inc | 13.1276 | 167.86 B | -0.1711 | -1.29 | 57.38 M | 753.22 M |
| WMT | Walmart Stores | 18.7246 | 1 T | -0.4003 | -2.09 | 38.83 M | 727.09 M |
| TDC | Teradata Corp | 58.5747 | 3.1 B | -4.1898 | -6.68 | 8.83 M | 517.47 M |
| WU | Western Union Company | 6.2358 | 2.1 B | -0.2333 | -3.61 | 51.05 M | 318.31 M |
| NOV | Nov Inc | 53.5757 | 6.42 B | -0.4324 | -0.8 | 5.81 M | 311.22 M |
| NEM | Newmont Mining Corp | 39.2493 | 123.11 B | -1.003 | -2.49 | 7.4 M | 290.3 M |
| ONIT | Onity Group Inc | 534.00 | 235.93 M | -44.55 | -7.7 | 519.65 K | 277.49 M |
| TRV | The Travelers Companies Inc | 52.1142 | 81.85 B | -0.5268 | -1 | 5.29 M | 275.81 M |
| TGT | Target Corporation | 42.3383 | 73.91 B | -0.5448 | -1.27 | 6.16 M | 260.59 M |
| ALL | Allstate Corp | 29.2615 | 64.88 B | -0.6969 | -2.33 | 8.4 M | 245.8 M |
| PM | Philip Morris International Inc | 46.0458 | 306.03 B | -0.51 | -1.1 | 5.3 M | 243.95 M |
| WMB | Williams Companies | 16.3705 | 86.16 B | -0.6317 | -3.72 | 13.21 M | 216.23 M |
| EL | Estee Lauder Companies | 51.1997 | 40.7 B | -0.3766 | -0.73 | 3.46 M | 176.91 M |
| VLO | Valero Energy Corp | 16.427 | 101.43 B | -0.1942 | -1.17 | 9.81 M | 161.23 M |
| SO | Southern Company | 26.0864 | 109.25 B | -0.1871 | -0.71 | 5.16 M | 134.6 M |
| MPC | Marathon Petroleum Corp | 18.3069 | 109.69 B | -0.3049 | -1.64 | 7.26 M | 132.95 M |
| AMT | American Tower Corp | 54.8264 | 88.23 B | -0.5219 | -0.94 | 2.42 M | 132.57 M |
| DUK | Duke Energy Corp | 37.2415 | 100.4 B | -0.2167 | -0.58 | 2.98 M | 111.11 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 63.5044 | 165.56 B | -0.7825 | -1.22 | 1.63 M | 103.72 M |
| D | Dominion Resources | 29.6443 | 59.86 B | -0.4331 | -1.44 | 3.49 M | 103.57 M |
| PWR | Quanta Services | 25.3226 | 91.6 B | -0.2067 | -0.81 | 4.02 M | 101.78 M |
| KR | Kroger Company | 8.1111 | 41.04 B | -0.0713 | -0.87 | 11.45 M | 92.89 M |
| CCJ | Cameco Corp | 15.7966 | 32.37 B | -0.7526 | -4.55 | 5.83 M | 92.16 M |
| BBWI | Bath & Body Works Inc | 17.2778 | 4.38 B | -0.1162 | -0.67 | 4.68 M | 80.78 M |
| CBRE | CBRE Group Inc | 17.63 | 38.79 B | -0.39 | -2.16 | 4.55 M | 80.14 M |
| ESS | Essex Property Trust | 96.0423 | 18.91 B | -1.423 | -1.46 | 802.8 K | 77.1 M |
| PEG | Public Service Enterprise Group Inc | 19.1214 | 37.03 B | -0.5526 | -2.81 | 3.9 M | 74.6 M |
| OIS | Oil States International | 40.9848 | 507.77 M | -0.7769 | -1.86 | 1.76 M | 72.23 M |
| H | Hyatt Hotels Corp | 34.9811 | 17.76 B | -0.3191 | -0.9 | 1.93 M | 67.66 M |
| FE | Firstenergy Corp | 25.1332 | 26.94 B | -0.4533 | -1.77 | 2.65 M | 66.5 M |
| DLR | Digital Realty Trust | 35.1326 | 69.73 B | -0.6584 | -1.84 | 1.81 M | 63.63 M |
| PCG | Pacific Gas & Electric Company | 34.5765 | 28.85 B | -0.3532 | -1.01 | 1.76 M | 60.78 M |
| DOC | Physicians Realty Trust | 14.1129 | 14.8 B | -0.1398 | -0.98 | 4.16 M | 58.7 M |
| SRE | Sempra | 22.8066 | 51.15 B | -0.2513 | -1.09 | 2.41 M | 54.95 M |
| KGC | Kinross Gold Corp | 8.8242 | 25.29 B | -0.0802 | -0.9 | 6.05 M | 53.35 M |
| EXP | Eagle Materials Inc | 48.654 | 5.6 B | -0.9076 | -1.83 | 1.07 M | 51.85 M |
| ED | Consolidated Edison Company of New York | 36.0357 | 44.08 B | -0.3921 | -1.08 | 1.38 M | 49.89 M |
| OSK | Oshkosh Truck Corp | 24.6527 | 8.61 B | -0.1739 | -0.7 | 1.68 M | 41.31 M |
| EG | Everest Re Group | 81.4787 | 15.7 B | -1.0027 | -1.22 | 487.11 K | 39.69 M |
| WEX | Wex Inc | 72.88 | 5.99 B | -0.90 | -1.22 | 523.91 K | 38.18 M |
| RNR | Renaissancere Holdings Ltd | 71.3183 | 14.3 B | -0.4143 | -0.58 | 532.7 K | 37.99 M |
| BBY | Best Buy Company | 9.3413 | 22.05 B | -0.0993 | -1.05 | 3.94 M | 36.78 M |
| AMRX | Amneal Pharmaceuticals Inc | 21.01 | -0.212 | -1 | 1.74 M | 36.56 M | |
| FRT | Federal Realty Investment Trust | 66.4162 | 9.79 B | -0.5151 | -0.77 | 532.4 K | 35.36 M |
| EDU | New Oriental Education & Technology Group ADR | 15.6846 | 8.18 B | -0.1503 | -0.95 | 2.22 M | 34.85 M |
| G | Genpact Ltd | 14.8054 | 7.29 B | -0.9865 | -6.25 | 2.21 M | 32.69 M |
| NLY | Annaly Capital Management Inc | 12.3631 | 14.44 B | -0.1004 | -0.81 | 2.52 M | 31.14 M |
| IAG | Iamgold Corp | 14.8603 | 10.32 B | -0.1152 | -0.77 | 2.07 M | 30.82 M |
| AU | Anglogold Ashanti Ltd ADR | 28.1271 | 46.53 B | -0.3351 | -1.18 | 1.05 M | 29.41 M |
| RGR | Sturm Ruger & Company | 25.2056 | 843.81 M | -1.6672 | -6.2 | 1.17 M | 29.39 M |
| OKE | Oneok Inc | 19.4648 | 55.59 B | -0.2206 | -1.12 | 1.43 M | 27.9 M |
| GCO | Genesco Inc | 56.96 | 400.13 M | -0.34 | -0.59 | 487.13 K | 27.75 M |
| MSM | Msc Industrial Direct Company | 41.5444 | 6.75 B | -0.5645 | -1.34 | 643.6 K | 26.74 M |
| ARE | Alexandria Real Estate Equities | 42.8577 | 7.85 B | -0.4676 | -1.08 | 597.4 K | 25.6 M |
| DTE | Dte Energy Company | 33.1092 | 29.07 B | -0.2579 | -0.77 | 771.74 K | 25.55 M |
| GBX | Greenbrier Companies | 10.5747 | 1.32 B | -2.131 | -16.77 | 2.41 M | 25.44 M |
| MKC | Mccormick & Company | 24.5093 | 12.63 B | -0.1682 | -0.68 | 919.55 K | 22.54 M |
| CLB | Core Laboratories N.V. | 87.1532 | 414.24 M | -0.9777 | -1.11 | 255.5 K | 22.27 M |
| HXL | Hexcel Corp | 23.311 | 6.17 B | -0.2023 | -0.86 | 936.4 K | 21.83 M |
| BYD | Boyd Gaming Corp | 5.3761 | 5.48 B | -0.3826 | -6.64 | 3.97 M | 21.34 M |
| EC | Ecopetrol S.A. ADR | 18.7241 | 31.45 B | -0.2078 | -1.1 | 1.07 M | 20.09 M |
| DRH | Diamondrock Hospitality Company | 5.4948 | 3.01 B | -0.0523 | -0.94 | 3.65 M | 20.04 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.3562 | 6.63 B | -0.4086 | -1.29 | 631.5 K | 19.8 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 11.1843 | 11.25 B | -0.3169 | -2.76 | 1.68 M | 18.78 M |
| FMS | Fresenius Medical Care Corp ADR | 26.9553 | 11.53 B | -0.8902 | -3.2 | 679 K | 18.3 M |
| FHI | Federated Investors | 11.7584 | 4.78 B | -0.2956 | -2.45 | 1.54 M | 18.1 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.8133 | 17.82 B | -0.2427 | -1.42 | 1.06 M | 17.81 M |
| VHC | Virnetx Holding Corp | 504.3585 | 50.91 M | -11.1507 | -2.16 | 33.74 K | 17.02 M |
| WPC | W.P. Carey & Co. Llc | 22.903 | 14.92 B | -1.3948 | -5.74 | 735.42 K | 16.84 M |
| CNO | Cno Financial Group | 7.3468 | 5.31 B | -0.054 | -0.73 | 2.29 M | 16.83 M |
| RHP | Ryman Hospitality Properties REIT | 17.8111 | 9.58 B | -0.2829 | -1.56 | 866.4 K | 15.43 M |
| AVD | American Vanguard Corp | 30.6744 | 26.01 M | -2.73 | -8.17 | 475 K | 14.57 M |
| CIB | Bancolombia S.A. ADR | 26.7903 | 21.72 B | -0.2492 | -0.92 | 542 K | 14.52 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.2432 | 10.08 B | -0.1333 | -1.81 | 1.91 M | 13.83 M |
| PHYS | Sprott Physical Gold Trust | 14.61 | -0.12 | -0.81 | 909.4 K | 13.29 M | |
| MUX | Mcewen Mining Inc | 44.5894 | 759.3 M | -0.7463 | -1.65 | 257.49 K | 11.48 M |
| AZZ | Azz Inc | 32.4337 | 3.96 B | -0.518 | -1.57 | 340 K | 11.03 M |
| NVO | Novo Nordisk A/S ADR | 26.2259 | 181.18 B | -0.3499 | -1.32 | 374.64 K | 9.83 M |
| BCE | BCE Inc | 19.9313 | 20.06 B | -0.1797 | -0.89 | 492.3 K | 9.81 M |
| YPF | Ypf Sociedad Anonima ADR | 9.8248 | 14.65 B | -0.6269 | -6 | 988.86 K | 9.72 M |
| DK | Delek US Holdings | 16.7699 | 4.11 B | -0.1379 | -0.82 | 497.77 K | 8.35 M |
| VAC | Marriot Vacations Worldwide Cor | 30.851 | 4.04 B | -0.245 | -0.79 | 206.1 K | 6.36 M |
| WST | West Pharmaceutical Services | 24.9499 | 28.76 B | -0.1725 | -0.69 | 243 K | 6.06 M |
| KWR | Quaker Chemical Corp | 44.5059 | 2.68 B | -0.9698 | -2.13 | 136.06 K | 6.06 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.9219 | 4.16 B | -0.0683 | -0.85 | 718.3 K | 5.69 M |
| BTE | Baytex Energy Corp | 35.1472 | 2.98 B | -0.2487 | -0.7 | 161.3 K | 5.67 M |
| EPR | Entertainment Properties Trust | 19.332 | 4.55 B | -0.1093 | -0.56 | 273.9 K | 5.3 M |
| BIP | Brookfield Infrastructure Partners LP | 7.049 | 31.48 B | -0.0496 | -0.7 | 700.81 K | 4.94 M |
| NWN | Northwest Natural Gas Company | 27.1572 | 2.18 B | -0.6026 | -2.17 | 147.4 K | 4 M |
| AX | Axos Financial Inc | 6.8775 | 5.2 B | -0.1525 | -2.17 | 496.39 K | 3.41 M |
| MPLX | Mplx LP | 9.7492 | 57.51 B | -0.2046 | -2.06 | 343.7 K | 3.35 M |
| NRP | Natural Resource Partners LP | 75.6905 | 1.61 B | -1.0823 | -1.41 | 43.52 K | 3.29 M |
| CUZ | Cousins Properties Inc | 14.4202 | 4.88 B | -0.1911 | -1.31 | 223.11 K | 3.22 M |
| SNN | Smith & Nephew Snats ADR | 15.5097 | 12.99 B | -0.2077 | -1.32 | 198.92 K | 3.09 M |
| HOMB | Home Bancshares Inc | 6.2719 | -0.1031 | -1.62 | 480 K | 3.01 M | |
| CVI | Cvr Energy Inc | 10.3153 | 4.08 B | -0.1974 | -1.88 | 267.4 K | 2.76 M |
| KB | KB Financial Group Inc ADR | 20.6739 | 39.84 B | -0.1837 | -0.88 | 123.79 K | 2.56 M |
| RLI | Rli Corp | 10.1908 | 6.3 B | -0.0526 | -0.51 | 232.4 K | 2.37 M |
| AHT | Ashford Hospitality Trust Inc | 3265.8567 | 16.37 M | -26.8323 | -0.81 | 682 | 2.23 M |
| CIM | Chimera Investment Corp | 7.4022 | 566.28 M | -0.0559 | -0.75 | 297.76 K | 2.2 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABX | Barrick Mining Corp | 27.9961 | -2.9328 | -9.48 | 8.71 M | 243.83 M | |
| CCO | Cameco Corp | 15.7326 | -0.8294 | -5.01 | 3.55 M | 55.85 M | |
| JAG | Jaguar Mining Inc | 840.9156 | -8.2444 | -0.97 | 61.4 K | 51.63 M | |
| BCE | BCE Inc | 19.8529 | -0.2347 | -1.17 | 2.12 M | 42.08 M | |
| RCI-B | Rogers Communications Inc | 26.4655 | -0.1518 | -0.57 | 950.19 K | 25.15 M | |
| CAE | Cae Inc | 9.5042 | -0.1762 | -1.82 | 2.16 M | 20.49 M | |
| BBD-B | Bombardier Inc Series B | 88.8632 | -0.9454 | -1.05 | 227.28 K | 20.2 M | |
| OTEX | Open Text Corp | 10.0664 | -0.2321 | -2.25 | 1.86 M | 18.7 M | |
| BTE | Baytex Energy Corp | 35.0649 | -0.2721 | -0.77 | 443.5 K | 15.55 M | |
| FFH | Fairfax Financial Holdings Ltd | 277.0118 | -4.5675 | -1.62 | 46.92 K | 13 M | |
| TXP | Touchstone Exploration Inc | 27.26 | -0.18 | -0.66 | 311.47 K | 8.49 M | |
| TOU | Tourmaline Oil Corp | 20.6839 | -0.2282 | -1.09 | 373.8 K | 7.73 M | |
| CLS | Celestica Inc Sv | 7.20 | -0.05 | -0.69 | 1.02 M | 7.34 M | |
| WPRT | Westport Fuel Systems Inc | 276.10 | -2.90 | -1.04 | 12.76 K | 3.52 M | |
| AETR | Aetherion Technologies Inc. | 276.10 | -2.90 | -1.04 | 12.76 K | 3.52 M | |
| DXT | Dexterra Group Inc | 18.3004 | -0.4668 | -2.49 | 191.94 K | 3.51 M | |
| BBD-A | Bombardier Inc | 96.00 | -1.50 | -1.54 | 27.83 K | 2.67 M | |
| DSG | Descartes Sys | 8.45 | -0.25 | -2.87 | 292.46 K | 2.47 M | |
| FVI | Fortuna Mines Inc | 5.51 | -0.03 | -0.54 | 446.5 K | 2.46 M | |
| CCA | Cogeco Communications Inc | 24.0145 | -0.3577 | -1.47 | 72.64 K | 1.74 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.7406 | -0.0575 | -0.85 | 212.82 K | 1.43 M | |
| CGX | Cineplex Inc | 22.188 | -0.4082 | -1.81 | 61.7 K | 1.37 M | |
| OGC | Oceanagold Corp | 9.4917 | -0.1097 | -1.14 | 136.47 K | 1.3 M | |
| X | TMX Group Ltd | 6.9922 | -0.1439 | -2.02 | 164.24 K | 1.15 M | |
| AQN | Algonquin Power and Utilities Corp | 3.4384 | -0.025 | -0.72 | 302.48 K | 1.04 M | |
| WRG | Western Energy Services Corp | 842.40 | -15.60 | -1.82 | 1.16 K | 977.18 K | |
| CEF | Sprott Physical Gold Silver Trust | 21.8455 | -0.1693 | -0.77 | 44.57 K | 973.63 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.6689 | -0.0372 | -0.79 | 200.2 K | 934.7 K | |
| NPI | Northland Power Inc | 8.6348 | -0.1451 | -1.65 | 86.1 K | 743.43 K | |
| CGG | China Gold Int Resources Corp | 3.3229 | -0.147 | -4.24 | 176.71 K | 587.19 K | |
| EFX | Enerflex Ltd | 8.6777 | -0.099 | -1.13 | 47.9 K | 415.66 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.3245 | -0.038 | -0.6 | 55.25 K | 349.43 K | |
| BYD | Boyd Group Services Inc | 14.7315 | -0.1184 | -0.8 | 20.5 K | 302 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.756 | -0.1093 | -1.39 | 34.2 K | 265.28 K | |
| TRX | Trx Gold Corporation | 4.95 | -0.10 | -1.98 | 44.08 K | 218.19 K | |
| SII | Sprott Inc | 25.9859 | -0.7252 | -2.71 | 6.03 K | 156.69 K | |
| ACX | Act Energy Technologies Ltd | 6.9202 | -0.1173 | -1.67 | 21.64 K | 149.73 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.4515 | -0.052 | -0.55 | 15.24 K | 144.02 K | |
| SIA | Sienna Senior Living Inc | 5.2906 | -0.0857 | -1.59 | 25.39 K | 134.35 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.8767 | -0.0686 | -0.57 | 10.6 K | 125.89 K | |
| CRRX | Carerx Corp | 12.398 | -0.3936 | -3.08 | 9.16 K | 113.57 K | |
| KRN | Karnalyte Resources Inc | 8.00 | -0.20 | -2.44 | 13.1 K | 104.8 K | |
| DCM | Data Communications Mgmt Corp | 252.4013 | 7.84 M | -2.852 | -1.12 | 398 | 100.46 K |
| TRZ | Transat At Inc | 5.23 | -0.07 | -1.32 | 15.08 K | 78.86 K | |
| ALS | Altius Minerals Corp | 8.677 | -0.059 | -0.68 | 7.68 K | 66.63 K | |
| EFR | Energy Fuels Inc | 8.00 | -0.50 | -5.88 | 7.89 K | 63.09 K | |
| MKP | Mcan Mortgage Corp | 4.1339 | -0.026 | -0.63 | 14.73 K | 60.88 K | |
| CIU-PC | CU Inc Pref C | 13.8097 | -0.0937 | -0.67 | 4.4 K | 60.76 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.7027 | -0.0451 | -0.95 | 12.74 K | 59.92 K | |
| VGZ | Vista Gold Corp | 3.28 | -0.02 | -0.61 | 16.89 K | 55.41 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.2649 | -0.1071 | -0.8 | 3.2 K | 42.45 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.8068 | -0.0762 | -0.64 | 3.51 K | 41.39 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.4094 | -0.0836 | -0.67 | 2.71 K | 33.69 K | |
| RCH | Richelieu Hardware Ltd | 9.895 | -0.0574 | -0.58 | 2.9 K | 28.71 K | |
| TPX-B | Molson Coors Canada Inc | 31.0011 | -0.2587 | -0.83 | 726 | 22.51 K | |
| NPK | Verde Agritech Plc | 3.53 | -0.03 | -0.84 | 6.3 K | 22.24 K | |
| GDL | Goodfellow Inc | 3.4018 | -0.1612 | -4.52 | 5.2 K | 17.69 K | |
| TGO | Terago Inc | 10.45 | -0.14 | -1.32 | 1.5 K | 15.67 K | |
| TWC | Twc Enterprises Ltd | 6.8693 | -0.0654 | -0.94 | 2.11 K | 14.51 K | |
| POW-PC | Power Corporation of Canada Pref C | 11.586 | -0.059 | -0.51 | 1.19 K | 13.73 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7372 | -0.0337 | -0.71 | 2.2 K | 10.42 K | |
| PIF | Polaris Infrastructure Inc | 259.1713 | -19.1979 | -6.9 | 34 | 8.81 K | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | -0.0974 | -2.04 | 1.8 K | 8.4 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.6636 | -0.06 | -0.51 | 700 | 8.16 K | |
| CDR | Condor Energies Inc | 3.80 | -0.20 | -5 | 1.73 K | 6.57 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.8413 | -0.1587 | -3.97 | 1.51 K | 5.81 K | |
| PIC-PA | Premium Income Corp Pref A | 6.6638 | -0.0608 | -0.9 | 793 | 5.28 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.4666 | -0.082 | -1.09 | 600 | 4.48 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.541 | -0.0691 | -1.23 | 700 | 3.88 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.6393 | -0.057 | -1 | 286 | 1.61 K | |
| WFC | Wall Financial | 4.5358 | -0.0254 | -0.56 | 200 | 907.16 | |
| MAI | Mining Americas Inc. | 14.00 | -1.00 | -6.67 | 54 | 756 | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 10 | 624.77 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 3.75 | 41.07 K | -0.75 | -16.67 | 11.79 M | 44.23 M |
| ESINQ | ITT Educational Services Inc | 21.16 | -0.33 | -1.54 | 546.29 K | 11.56 M | |
| ONCI | On4 Communications Inc | 1113.75 | -60.75 | -5.17 | 4.59 K | 5.11 M | |
| HDYNQ | Hyperdynamics Corporation | 6.64 | -0.32 | -4.6 | 99.07 K | 657.84 K | |
| PRXIQ | Premier Exhibitions Inc | 27.00 | 491 | -0.40 | -1.46 | 8.86 K | 239.22 K |
| SPDC | Speed Commerce Inc | 26.88 | 603 | -0.16 | -0.59 | 4.23 K | 113.7 K |
| XDSL | mPhase Technologies Inc | 19.00 | 16.8 K | -4.00 | -17.39 | 4.6 K | 87.38 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.1144 | 785 | -0.0297 | -0.94 | 16.46 K | 51.27 K |
| LCU | Lion Copper Corp. Common Shares | 11.61 | 70.69 M | -0.27 | -2.27 | 2.13 K | 24.68 K |
| VRSEF | Verisante Technology Inc | 5.345 | 92.27 K | -0.095 | -1.75 | 2.5 K | 13.36 K |
| AZFL | Amazonas Florestal Ltd | 69.50 | 1.64 M | -6.50 | -8.55 | 178 | 12.37 K |
| ANDI | Andiamo Corporation | 16.80 | -2.10 | -11.11 | 358 | 6.01 K | |
| SYNE | Synthesis Energy Systems Inc | 81.28 | 157 | -2.72 | -3.24 | 62 | 5.04 K |
| PZOO | Pazoo Inc | 1375.0002 | -104.9998 | -7.09 | 3 | 4.13 K | |
| SAGD | Sativa Growth International | 8.60 | 67.73 K | -1.00 | -10.42 | 193 | 1.66 K |
| PSYC | Global Trac Solutions Inc | 5.00 | 135.52 K | -1.40 | -21.88 | 300 | 1.5 K |
| SIMPQ | Simply Inc | 227.50 | 1.55 K | -7.50 | -3.19 | 5 | 1.14 K |
| SPRV | Web To Door Inc | 2450.0005 | 390.37 K | -50.0005 | -2 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 170.759 | -2.232 | -1.29 | 677.24 K | 115.64 M | |
| AXL | Arrow Exploration Corp | 44.4444 | -1.7094 | -3.7 | 244.55 K | 10.87 M | |
| UCU | Ucore Rare Metals Inc | 5.40 | -0.10 | -1.82 | 82.19 K | 443.84 K | |
| NIM | Nicola Mining Inc | 28.00 | -0.60 | -2.1 | 12.27 K | 343.42 K | |
| TIE | Coloured Ties Capital Inc. | 12.6176 | -0.8412 | -6.25 | 19.09 K | 240.81 K | |
| KCC | Kincora Copper Limited | 31.50 | -3.00 | -8.7 | 7 K | 220.5 K | |
| GORO | Goldgroup Mining Inc. | 14.40 | -0.80 | -5.26 | 5.32 K | 76.65 K | |
| XIM | Ximen Mining Corp | 5.00 | -0.625 | -11.11 | 15 K | 75 K | |
| EMR | Emgold Mining Corporation | 6.00 | -0.50 | -7.69 | 11.35 K | 68.1 K | |
| BLDS | Badlands Resources Inc. | 18.00 | -0.50 | -2.7 | 3.73 K | 67.14 K | |
| IFOS | Itafos Inc | 295.615 | -1.8592 | -0.63 | 172 | 50.85 K | |
| LPK | Lupaka Gold Corp | 5.10 | -0.20 | -3.77 | 8.95 K | 45.64 K | |
| KEEK | Personas Social Incorporated | 285.00 | -45.00 | -13.64 | 156 | 44.46 K | |
| CTA | Centaurus Energy Inc | 140.00 | -5.00 | -3.45 | 311 | 43.54 K | |
| MKO | Mako Mining Corp | 5.10 | -0.30 | -5.56 | 7.84 K | 39.98 K | |
| ADD | Arctic Star Exploration Corp | 3.40 | -0.20 | -5.56 | 10.22 K | 34.77 K | |
| VO | ValOre Metals Corp | 3.40 | -0.20 | -5.56 | 8.2 K | 27.88 K | |
| BKM | Pacific Booker Minerals Inc | 3.90 | -0.10 | -2.5 | 5.22 K | 20.38 K | |
| TIG | Triumph Gold Corp | 13.00 | -1.00 | -7.14 | 1.5 K | 19.43 K | |
| RAGE | Renegade Gold Inc. | 150.00 | -6.00 | -3.85 | 92 | 13.8 K | |
| URZ | Urz Energy Corp | 27.50 | -2.50 | -8.33 | 445 | 12.24 K | |
| WEX | Western Exploration Inc | 275.00 | -25.00 | -8.33 | 30 | 8.25 K | |
| SMN | Sun Summit Minerals Corp | 5.85 | -0.90 | -13.33 | 1.29 K | 7.54 K | |
| AGX | Silver X Mining Corp | 4.80 | -0.80 | -14.29 | 1.15 K | 5.52 K | |
| GBML | Global Battery Metals Ltd | 14.00 | -1.00 | -6.67 | 375 | 5.25 K | |
| KTO | K2 Gold Corporation | 14.00 | -3.60 | -20.45 | 262 | 3.67 K | |
| MKT | DeepMarkit Corp | 3.75 | -0.25 | -6.25 | 840 | 3.15 K | |
| DAU | Desert Gold Ventures Inc | 3.10 | -0.40 | -11.43 | 600 | 1.86 K | |
| AEC | Anfield Energy Inc | 135.00 | 57.8 M | -15.00 | -10 | 13 | 1.75 K |
| BFM | Bedford Metals Corp. | 9.8182 | -1.6363 | -14.29 | 86 | 844.37 | |
| MAX | Max Resource Corp | 13.20 | -4.80 | -26.67 | 42 | 554.4 | |
| ANDC | Andina Copper Corporation | 11.875 | -0.625 | -5 | 40 | 475 | |
| MANU | Manhattan Uranium Discovery Corp. | 75.00 | -15.00 | -16.67 | 3 | 225 |