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 |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 14.61 | 14.72 B | -0.12 | -0.81 | 909.4 K |
| GSAT | Globalstar | 5.85 | 10.78 B | -0.30 | -4.88 | 17.94 K |
| UUUU | Energy Fuels Inc | 7.765 | 3.21 B | -0.735 | -8.65 | 3.45 K |
| BHB | Bar Harbor Bankshares | 9.7807 | 681.91 M | -0.0527 | -0.54 | 9.9 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1493 | 279.21 M | -0.1202 | -3.68 | 129.72 K |
| VGZ | Vista Gold Corp | 3.30 | 270.05 M | -0.03 | -0.9 | 245.33 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.00 | 263.79 M | -0.07 | -1.38 | 320.15 K |
| WYY | Widepoint Corp | 4.20 | 105.6 M | -0.40 | -8.7 | 2 K |
| IOR | Income Opportunity Realty Trust | 3.31 | 86.59 M | -0.07 | -2.07 | 100 |
| BDL | Flanigan's Enterprises | 6.194 | 79.66 M | -0.1118 | -1.77 | 3.2 K |
| XTNT | Xtant Medical Holdings Inc | 163.20 | 61.21 M | -2.40 | -1.45 | 312 |
| WWR | Westwater Resources | 2460.00 | 54.51 M | -204.6001 | -7.68 | 183 |
| FSP | Franklin Street Properties | 5.4488 | 48.22 M | -0.0873 | -1.58 | 869.1 K |
| OPTT | Ocean Power Tech Inc | 484.00 | 41.59 M | -4.00 | -0.82 | 7.25 K |
| AGIG | AGIG | 76.25 | 40.94 M | -3.75 | -4.69 | 43.24 K |
| TOON | Kartoon Studios Inc | 405.00 | 35.34 M | -45.00 | -10 | 7 |
| SDEV | Stablecoin Development Corporation | 129559.3203 | 26.03 M | -4048.7266 | -3.03 | 2 |
| JOB | General Employment Enterprises | 5.602 | 23.07 M | -0.098 | -1.72 | 280 |
| INUV | Inuvo Inc | 11.00 | 16.15 M | -0.90 | -7.56 | 11.27 K |
| TOVX | Theriva Biologics Inc | 20475.00 | 10.53 M | -787.50 | -3.7 | 6 |
| AWX | Avalon Holdings Corp | 3.95 | 9.83 M | -0.05 | -1.25 | 400 |
| CVR | Chicago Rivet & Machine Company | 12.4617 | 9.67 M | -0.0669 | -0.53 | 1.7 K |
| REED | Reed's, Inc. | 2129.4866 | 9.38 M | -72.0396 | -3.27 | 351 |
| AMBO | Ambow Education Holding Ltd ADR | 798.00 | 6.58 M | -36.00 | -4.32 | 166 |
| DSS | Document Security Systems | 5400.9609 | 5.43 M | -373.9111 | -6.47 | 90 |
| ITP | IT Tech Packaging Inc | 19.5758 | 3.08 M | -0.0984 | -0.5 | 997 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1674.10 | -40.00 | -2.33 | 50 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 18.7989 | 887.72 B | -0.4018 | -2.09 | 38.83 M |
| COST | Costco Wholesale | 71.2232 | 420.35 B | -0.9532 | -1.32 | 2.94 M |
| ROST | Ross Stores Inc | 25.0039 | 80.54 B | -1.6719 | -6.27 | 13.6 M |
| NBIS | Nebius Group N.V. | 23.00 | 57.31 B | -0.31 | -1.33 | 1.56 M |
| EXC | Exelon Corp | 14.5178 | 46.9 B | -0.9512 | -6.15 | 43.28 M |
| IDXX | Idexx Laboratories | 47.715 | 46.39 B | -0.385 | -0.8 | 1.06 M |
| KHC | Kraft Heinz Company | 25.4908 | 31.59 B | -0.1862 | -0.73 | 3.28 M |
| CASY | Casey's General Stor | 45.7462 | 31.53 B | -0.566 | -1.22 | 459.29 K |
| MTSI | Macom Technology S | 12.07 | 20.85 B | -0.42 | -3.36 | 178.55 K |
| IESC | Ies Holdings | 5.21 | 15.15 B | -0.04 | -0.76 | 1.2 K |
| HTHT | Huazhu Group Ltd ADR | 3.618 | 13.01 B | -0.0236 | -0.65 | 374.26 K |
| APA | Apa Corp | 60.8803 | 12.65 B | -0.6471 | -1.05 | 4.39 M |
| ALGN | Align Technology | 26.42 | 12.41 B | -0.15 | -0.56 | 1.44 M |
| BMRN | Biomarin Pharmaceuticals | 36.7804 | 11.74 B | -0.2296 | -0.62 | 2.07 M |
| MDGL | Madrigal Pharmaceuticals Inc | 267.75 | 11.7 B | -7.70 | -2.8 | 12.79 K |
| QXO | Qxo Inc | 22.849 | 11.13 B | -2.6882 | -10.53 | 1 |
| SSB | South State Cp | 29.6599 | 10.69 B | -0.3785 | -1.26 | 35.4 K |
| SAIA | Saia Inc | 14.6215 | 9.96 B | -0.4452 | -2.95 | 328.66 K |
| RGEN | Repligen Cp | 5.0204 | 8.45 B | -0.0796 | -1.56 | 93.7 K |
| GGAL | Grupo Fin Galicia ADR | 3.7038 | 8.29 B | -0.037 | -0.99 | 178.4 K |
| POWL | Powell Inds Inc | 28.5248 | 7.7 B | -0.341 | -1.18 | 29.08 K |
| MRCY | Mercury Sys Inc | 7.7162 | 6.77 B | -0.1683 | -2.13 | 329.4 K |
| CRUS | Cirrus Logic Inc | 36.14 | 6.74 B | -4.64 | -11.38 | 17.47 M |
| OTEX | Open Text Cp | 9.975 | 6.41 B | -0.2289 | -2.24 | 4.1 M |
| HOMB | Home Bancshares Inc | 6.2719 | 6.33 B | -0.1031 | -1.62 | 480 K |
| AUB | Atlantic Union Bancshares Corp | 10.2056 | 6.21 B | -0.1316 | -1.27 | 113.65 K |
| PSMT | Pricesmart Inc | 70.2252 | 5.97 B | -1.2404 | -1.74 | 226.17 K |
| AMRX | Amneal Pharmaceuticals Inc | 21.01 | 5.9 B | -0.212 | -1 | 1.74 M |
| SIGI | Selective Ins Group | 14.4637 | 5.79 B | -0.369 | -2.49 | 369.26 K |
| ENPH | Enphase Energy Inc | 3.50 | 5.51 B | -0.17 | -4.63 | 104.7 K |
| OMAB | Grupo Aeroportuario ADR | 9.3102 | 5.36 B | -0.2495 | -2.61 | 8.42 K |
| EXLS | Exlservice Holdings | 5.892 | 5.25 B | -0.0297 | -0.5 | 1.03 M |
| IRDM | Iridium Comm Inc | 6.4919 | 5.25 B | -0.4228 | -6.11 | 1.17 M |
| UFPI | Universal Forest Prd | 10.9518 | 5.24 B | -0.0976 | -0.88 | 210.3 K |
| TFSL | Tfs Financial Corp | 4.483 | 5.22 B | -0.0456 | -1.01 | 329.98 K |
| IEP | Icahn Enterprises | 7.2031 | 5.19 B | -0.0433 | -0.6 | 3.22 K |
| MMSI | Merit Medical Sys | 14.33 | 5.12 B | -0.13 | -0.9 | 171.78 K |
| JSM | SLM Cp 6% Sr Nt | 9.5367 | 4.9 B | -0.0669 | -0.7 | 18.16 K |
| ITRI | Itron Inc | 39.57 | 4.71 B | -1.49 | -3.63 | 952.33 K |
| LIVN | Livanova Plc OR Sh | 45.85 | 4.69 B | -0.40 | -0.86 | 289.71 K |
| CHEF | The Chefs Warehouse | 15.28 | 4.49 B | -0.23 | -1.48 | 100.56 K |
| AXTI | Axt Inc | 3.19 | 4.27 B | -0.0232 | -0.72 | 157.27 K |
| WSFS | WSFS Financial Corp | 12.1191 | 4.26 B | -0.1473 | -1.2 | 116.1 K |
| LOPE | Grand Canyon Educati | 21.61 | 4 B | -0.15 | -0.69 | 592.93 K |
| OTTR | Otter Tail Corp | 15.5051 | 3.9 B | -0.0971 | -0.62 | 88.99 K |
| FFBC | First Finl Bncp [Oh] | 9.0597 | 3.62 B | -0.0522 | -0.57 | 241.08 K |
| CLMT | Calumet Specialty Pr | 22.9984 | 3.62 B | -0.1753 | -0.76 | 273.3 K |
| TOWN | Towne Bank | 10.1835 | 3.53 B | -0.2754 | -2.63 | 62.76 K |
| SBCF | Seacoast Banking Cp | 6.9914 | 3.44 B | -0.0885 | -1.25 | 101.8 K |
| USLM | U S Lime & Mineral | 7.6481 | 3.32 B | -0.0633 | -0.82 | 37 K |
| EXPO | Exponent Inc | 11.652 | 3.29 B | -0.1156 | -0.98 | 284.8 K |
| ATRO | Astronics Cp | 9.7877 | 3.25 B | -0.1023 | -1.03 | 107.72 K |
| SBLK | Star Bulk Carriers | 21.179 | 3.15 B | -0.1394 | -0.65 | 4.16 K |
| AGYS | Agilysys Inc | 8.09 | 3.13 B | -0.08 | -0.98 | 31.68 K |
| HOVNP | Hovnanian Entr Dep A | 8.006 | 3.04 B | -0.1576 | -1.93 | 60.93 K |
| MGEE | Mge Energy Inc | 26.4557 | 3.02 B | -0.2639 | -0.99 | 44.38 K |
| ACHC | Acadia Healthcr Company | 20.20 | 2.91 B | -0.37 | -1.8 | 209.13 K |
| FRME | First Merchants Corp | 10.3068 | 2.74 B | -0.1134 | -1.09 | 121.9 K |
| DRH | Diamondrock Hospitality Company Common Stock | 5.4948 | 2.73 B | -0.0523 | -0.94 | 3.65 M |
| DGII | Digi Intl Inc | 9.26 | 2.72 B | -0.16 | -1.7 | 65.41 K |
| BUSE | First Busey Corp | 8.5473 | 2.67 B | -0.2039 | -2.33 | 68.6 K |
| NEOG | Neogen Cp | 10.3797 | 2.57 B | -0.3175 | -2.97 | 400.78 K |
| EFSC | Enterprises Finl Svc | 11.0714 | 2.46 B | -0.1523 | -1.36 | 32.33 K |
| STGW | Stagwell Inc | 6.2926 | 2.23 B | -0.0784 | -1.23 | 129.3 K |
| BLKB | Blackbaud Inc | 21.2506 | 2.09 B | -0.9333 | -4.21 | 683.56 K |
| CHCO | City Holding Company | 22.982 | 2.06 B | -0.1184 | -0.51 | 40.5 K |
| ECPG | Encore Capital Group | 28.81 | 2.05 B | -0.19 | -0.66 | 181.62 K |
| ATRC | Atricure Inc | 5.91 | 1.97 B | -0.51 | -7.94 | 225.49 K |
| IOVA | Iovance Biotherapeutics Inc | 27.00 | 1.95 B | -7.00 | -20.59 | 104 |
| TCBK | Trico Bancshares | 12.1108 | 1.88 B | -0.0725 | -0.6 | 39.76 K |
| ATLC | Atlanticus Hld Cp | 3.79 | 1.67 B | -0.04 | -1.04 | 9.91 K |
| TRIP | Tripadvisor Inc | 26.1536 | 1.67 B | -0.7826 | -2.91 | 7.73 M |
| ALNT | Allient Inc | 4.0015 | 1.61 B | -0.0437 | -1.08 | 118.5 K |
| ATEC | Alphatec Holdings | 20.52 | 1.59 B | -0.12 | -0.58 | 19.96 K |
| BLFS | Biolife Solutions | 4.62 | 1.59 B | -0.14 | -2.94 | 912 |
| LKFN | Lakeland Finl Corp | 12.5485 | 1.59 B | -0.2298 | -1.8 | 65.86 K |
| INVA | Innoviva Inc | 16.7194 | 1.54 B | -0.1197 | -0.71 | 907.29 K |
| SAFT | Safety Ins Group Inc | 24.9714 | 1.52 B | -0.5057 | -1.98 | 28.84 K |
| UFCS | United Fire Group | 15.8275 | 1.38 B | -0.0937 | -0.59 | 79.7 K |
| NVAX | Novavax Inc | 40.60 | 1.26 B | -1.40 | -3.33 | 41.89 K |
| STAA | Staar Surgical Company | 5.28 | 1.2 B | -1.16 | -18.01 | 1.48 M |
| GLDD | Great Lakes Drg Dock | 7.6533 | 1.18 B | -0.079 | -1.02 | 696.8 K |
| NBN | Northeast Bncp | 8.7336 | 1.16 B | -0.0652 | -0.74 | 7.27 K |
| APPS | Digital Turbine | 3.975 | 1.15 B | -0.025 | -0.63 | 600 |
| SVRA | Savara Inc | 41.09 | 1.11 B | -2.73 | -6.23 | 4.65 K |
| LXRX | Lexicon Pharmaceutcl | 14.28 | 1.11 B | -0.56 | -3.77 | 163.52 K |
| MSEX | Middlesex Water Company | 14.0283 | 1.07 B | -0.117 | -0.83 | 48.88 K |
| MBWM | Mercantile Bank Corp | 8.9177 | 1.07 B | -0.3012 | -3.27 | 20.81 K |
| HBNC | Horizon Bancorp | 5.5817 | 1.07 B | -0.0486 | -0.86 | 71.81 K |
| GRPN | Groupon Cl A | 80.60 | 1.04 B | -1.80 | -2.18 | 424.25 K |
| CAC | Camden Natl Cp | 14.6684 | 1.01 B | -0.1059 | -0.72 | 12.9 K |
| PZZA | Papa John's Intl | 19.6667 | 1.01 B | -1.2891 | -6.15 | 844.75 K |
| SBGI | Sinclair Brdcst A | 6.8723 | 1.01 B | -0.1849 | -2.62 | 919.51 K |
| HTLD | Heartland Express | 11.671 | 990.32 M | -0.0673 | -0.57 | 422.68 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 15.50 | 978.43 M | -0.10 | -0.64 | 2.42 K |
| SBSI | Southside Bancshares | 10.0389 | 976.45 M | -0.0544 | -0.54 | 87.01 K |
| APOG | Apogee Entrpr Inc | 15.9866 | 908.06 M | -0.1665 | -1.03 | 259.27 K |
| TRNS | Transcat Inc | 5.20 | 858.32 M | -0.03 | -0.57 | 5.1 K |
| ADAM | New York Mortgage Trust, Inc. | 4.7206 | 854.58 M | -0.0277 | -0.58 | 291.35 K |
| ORRF | Orrstown Finl Svcs | 6.3664 | 851.93 M | -0.095 | -1.47 | 3.41 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 18.7246 | 878.72 B | -0.4003 | -2.09 | 38.83 M |
| PM | Philip Morris International Inc | 46.0458 | 291.31 B | -0.51 | -1.1 | 5.3 M |
| BML-PH | Bank of America Corporation | 10.3009 | 254.61 B | -0.0755 | -0.73 | 29.19 K |
| NVO | Novo Nordisk A/S ADR | 26.2259 | 196.07 B | -0.3499 | -1.32 | 374.64 K |
| WFC-PL | Wells Fargo & Company | 673.719 | 188.76 B | -3.9413 | -0.58 | 1.07 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 63.5044 | 163.62 B | -0.7825 | -1.22 | 1.63 M |
| PFE | Pfizer Inc | 13.1276 | 144.82 B | -0.1711 | -1.29 | 57.38 M |
| SO | Southern Company | 26.0864 | 105.12 B | -0.1871 | -0.71 | 5.16 M |
| NEM | Newmont Mining Corp | 39.2493 | 104.33 B | -1.003 | -2.49 | 7.4 M |
| PWR | Quanta Services | 25.3226 | 103.99 B | -0.2067 | -0.81 | 4.02 M |
| DUK | Duke Energy Corp | 37.2415 | 96.88 B | -0.2167 | -0.58 | 2.98 M |
| VLO | Valero Energy Corp | 16.427 | 91.67 B | -0.1942 | -1.17 | 9.81 M |
| MPC | Marathon Petroleum Corp | 18.3069 | 91.26 B | -0.3049 | -1.64 | 7.26 M |
| WMB | Williams Companies | 16.3705 | 87.46 B | -0.6317 | -3.72 | 13.21 M |
| AMT | American Tower Corp | 54.8264 | 81.65 B | -0.5219 | -0.94 | 2.42 M |
| TRV | The Travelers Companies Inc | 52.1142 | 80.2 B | -0.5268 | -1 | 5.29 M |
| DLR | Digital Realty Trust | 35.1326 | 69.35 B | -0.6584 | -1.84 | 1.81 M |
| ALL | Allstate Corp | 29.2615 | 67.59 B | -0.6969 | -2.33 | 8.4 M |
| TGT | Target Corporation | 42.3383 | 67.27 B | -0.5448 | -1.27 | 6.16 M |
| FIX | Comfort Systems USA | 9.6779 | 62.48 B | -0.0896 | -0.92 | 66.67 K |
| MPLX | Mplx LP | 9.7492 | 61.4 B | -0.2046 | -2.06 | 343.7 K |
| D | Dominion Resources | 29.6443 | 60.88 B | -0.4331 | -1.44 | 3.49 M |
| SRE | Sempra | 22.8066 | 56.64 B | -0.2513 | -1.09 | 2.41 M |
| OKE | Oneok Inc | 19.4648 | 55.22 B | -0.2206 | -1.12 | 1.43 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.2587 | 52.33 B | -0.1642 | -1.32 | 29.2 K |
| ABEV | Ambev S.A. ADR | 3.922 | 47.17 B | -0.022 | -0.56 | 124 K |
| CBRE | CBRE Group Inc | 17.63 | 44.23 B | -0.39 | -2.16 | 4.55 M |
| WDS | Woodside Energy Group Ltd | 20.1229 | 44.17 B | -0.234 | -1.15 | 7.11 K |
| KB | KB Financial Group Inc ADR | 20.6739 | 42.56 B | -0.1837 | -0.88 | 123.79 K |
| AU | Anglogold Ashanti Ltd ADR | 28.1271 | 41.21 B | -0.3351 | -1.18 | 1.05 M |
| CCJ | Cameco Corp | 15.7966 | 40.54 B | -0.7526 | -4.55 | 5.83 M |
| ED | Consolidated Edison Company of New York | 36.0357 | 39.95 B | -0.3921 | -1.08 | 1.38 M |
| PCG | Pacific Gas & Electric Company | 34.5765 | 38.43 B | -0.3532 | -1.01 | 1.76 M |
| PEG | Public Service Enterprise Group Inc | 19.1214 | 38.01 B | -0.5526 | -2.81 | 3.9 M |
| KR | Kroger Company | 8.1111 | 35.43 B | -0.0713 | -0.87 | 11.45 M |
| EC | Ecopetrol S.A. ADR | 18.7241 | 33.53 B | -0.2078 | -1.1 | 1.07 M |
| BIP | Brookfield Infrastructure Partners LP | 7.049 | 31.48 B | -0.0496 | -0.7 | 700.81 K |
| EL | Estee Lauder Companies | 51.1997 | 31.47 B | -0.3766 | -0.73 | 3.46 M |
| DTE | Dte Energy Company | 33.1092 | 29.48 B | -0.2579 | -0.77 | 771.74 K |
| KGC | Kinross Gold Corp | 8.8242 | 28.18 B | -0.0802 | -0.9 | 6.05 M |
| FE | Firstenergy Corp | 25.1332 | 27.93 B | -0.4533 | -1.77 | 2.65 M |
| WST | West Pharmaceutical Services | 24.9499 | 24.64 B | -0.1725 | -0.69 | 243 K |
| MKCV | McCormick & Company, Incorporated | 24.6209 | 21.92 B | -0.2018 | -0.81 | 6.4 K |
| AMCR | Amcor Plc | 23.133 | 21.79 B | -0.1464 | -0.63 | 1 K |
| CIB | Bancolombia S.A. ADR | 26.7903 | 21.36 B | -0.2492 | -0.92 | 542 K |
| RBA | Ritchie Bros. Auctioneers Inc | 16.8133 | 20.69 B | -0.2427 | -1.42 | 1.06 M |
| BCE | BCE Inc | 19.9313 | 20.52 B | -0.1797 | -0.89 | 492.3 K |
| ESS | Essex Property Trust | 96.0423 | 19.8 B | -1.423 | -1.46 | 802.8 K |
| YPF | Ypf Sociedad Anonima ADR | 9.8248 | 19.47 B | -0.6269 | -6 | 988.86 K |
| BBY | Best Buy Company | 9.3413 | 18.2 B | -0.0993 | -1.05 | 3.94 M |
| NLY | Annaly Capital Management Inc | 12.3631 | 16.67 B | -0.1004 | -0.81 | 2.52 M |
| H | Hyatt Hotels Corp | 34.9811 | 16.35 B | -0.3191 | -0.9 | 1.93 M |
| WPC | W.P. Carey & Co. Llc | 22.903 | 16.11 B | -1.3948 | -5.74 | 735.42 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 11.1843 | 15.07 B | -0.3169 | -2.76 | 1.68 M |
| DOC | Physicians Realty Trust | 14.1129 | 14.91 B | -0.1398 | -0.98 | 4.16 M |
| EG | Everest Re Group | 81.4787 | 14.61 B | -1.0027 | -1.22 | 487.11 K |
| MKC | Mccormick & Company | 24.5093 | 14 B | -0.1682 | -0.68 | 919.55 K |
| MKC-V | McCormick & Company Incorporated | 25.1102 | 13.82 B | -0.2058 | -0.81 | 6.4 K |
| RNR | Renaissancere Holdings Ltd | 71.3183 | 13.72 B | -0.4143 | -0.58 | 532.7 K |
| FMS | Fresenius Medical Care Corp ADR | 26.9553 | 12.9 B | -0.8902 | -3.2 | 679 K |
| SNN | Smith & Nephew Snats ADR | 15.5097 | 12.88 B | -0.2077 | -1.32 | 198.92 K |
| FRT | Federal Realty Investment Trust | 66.4162 | 10.68 B | -0.5151 | -0.77 | 532.4 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.2432 | 10.66 B | -0.1333 | -1.81 | 1.91 M |
| GTLS | Chart Industries IN | 65.48 | 10.05 B | -5.31 | -7.5 | 2.1 M |
| OSK | Oshkosh Truck Corp | 24.6527 | 9.77 B | -0.1739 | -0.7 | 1.68 M |
| EDU | New Oriental Education & Technology Group ADR | 15.6846 | 9.38 B | -0.1503 | -0.95 | 2.22 M |
| IAG | Iamgold Corp | 14.8603 | 8.55 B | -0.1152 | -0.77 | 2.07 M |
| ARE | Alexandria Real Estate Equities | 42.8577 | 8.52 B | -0.4676 | -1.08 | 597.4 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 31.3562 | 8.19 B | -0.4086 | -1.29 | 631.5 K |
| RHP | Ryman Hospitality Properties REIT | 17.8111 | 8.09 B | -0.2829 | -1.56 | 866.4 K |
| HXL | Hexcel Corp | 23.311 | 7.85 B | -0.2023 | -0.86 | 936.4 K |
| TRNO | Terreno Realty Corp | 10.5128 | 7.44 B | -0.0903 | -0.85 | 49.1 K |
| STAG | Stag Industrial Inc | 8.7151 | 7.37 B | -0.0506 | -0.58 | 189.6 K |
| NOV | Nov Inc | 53.5757 | 7.17 B | -0.4324 | -0.8 | 5.81 M |
| MSM | Msc Industrial Direct Company | 41.5444 | 7.08 B | -0.5645 | -1.34 | 643.6 K |
| EXP | Eagle Materials Inc | 48.654 | 6.67 B | -0.9076 | -1.83 | 1.07 M |
| WEX | Wex Inc | 72.88 | 6.56 B | -0.90 | -1.22 | 523.91 K |
| BYD | Boyd Gaming Corp | 5.3761 | 6.42 B | -0.3826 | -6.64 | 3.97 M |
| G | Genpact Ltd | 14.8054 | 6.07 B | -0.9865 | -6.25 | 2.21 M |
| AX | Axos Financial Inc | 6.8775 | 5.98 B | -0.1525 | -2.17 | 496.39 K |
| RLI | Rli Corp | 10.1908 | 5.68 B | -0.0526 | -0.51 | 232.4 K |
| CNO | Cno Financial Group | 7.3468 | 5.17 B | -0.054 | -0.73 | 2.29 M |
| CUZ | Cousins Properties Inc | 14.4202 | 5.09 B | -0.1911 | -1.31 | 223.11 K |
| FHI | Federated Investors | 11.7584 | 4.93 B | -0.2956 | -2.45 | 1.54 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.9219 | 4.88 B | -0.0683 | -0.85 | 718.3 K |
| EPR | Entertainment Properties Trust | 19.332 | 4.68 B | -0.1093 | -0.56 | 273.9 K |
| AZZ | Azz Inc | 32.4337 | 4.58 B | -0.518 | -1.57 | 340 K |
| BBWI | Bath & Body Works Inc | 17.2778 | 4.24 B | -0.1162 | -0.67 | 4.68 M |
| DK | Delek US Holdings | 16.7699 | 4.06 B | -0.1379 | -0.82 | 497.77 K |
| VAC | Marriot Vacations Worldwide Cor | 30.851 | 3.39 B | -0.245 | -0.79 | 206.1 K |
| CVI | Cvr Energy Inc | 10.3153 | 3.35 B | -0.1974 | -1.88 | 267.4 K |
| TDC | Teradata Corp | 58.5747 | 3.24 B | -4.1898 | -6.68 | 8.83 M |
| CPK | Chesapeake Utilities Corp | 23.6313 | 3.19 B | -0.1621 | -0.68 | 29.4 K |
| BTE | Baytex Energy Corp | 35.1472 | 3.06 B | -0.2487 | -0.7 | 161.3 K |
| CWT | California Water Service Group Holding | 13.5879 | 3.01 B | -0.0816 | -0.6 | 99.98 K |
| BANC | First Pactrust Bancorp | 8.0671 | 3.01 B | -0.0762 | -0.94 | 17.2 K |
| KWR | Quaker Chemical Corp | 44.5059 | 3.01 B | -0.9698 | -2.13 | 136.06 K |
| DRH | Diamondrock Hospitality Company | 5.4948 | 2.73 B | -0.0523 | -0.94 | 3.65 M |
| SII | Sprott Inc | 26.6502 | 2.7 B | -2.7696 | -9.41 | 20 |
| BBT | Beacon Financial Corporation | 12.3879 | 2.69 B | -0.0637 | -0.51 | 99.57 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABX | Barrick Mining Corp | 27.9961 | -2.9328 | -9.48 | 8.71 M | |
| PIF | Polaris Infrastructure Inc | 259.1713 | -19.1979 | -6.9 | 34 | |
| MAI | Mining Americas Inc. | 14.00 | -1.00 | -6.67 | 54 | |
| EFR | Energy Fuels Inc | 8.00 | -0.50 | -5.88 | 7.89 K | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 10 | |
| CCO | Cameco Corp | 15.7326 | -0.8294 | -5.01 | 3.55 M | |
| CDR | Condor Energies Inc | 3.80 | -0.20 | -5 | 1.73 K | |
| GDL | Goodfellow Inc | 3.4018 | -0.1612 | -4.52 | 5.2 K | |
| CGG | China Gold Int Resources Corp | 3.3229 | -0.147 | -4.24 | 176.71 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.8413 | -0.1587 | -3.97 | 1.51 K | |
| CRRX | Carerx Corp | 12.398 | -0.3936 | -3.08 | 9.16 K | |
| DSG | Descartes Sys | 8.45 | -0.25 | -2.87 | 292.46 K | |
| SII | Sprott Inc | 25.9859 | -0.7252 | -2.71 | 6.03 K | |
| DXT | Dexterra Group Inc | 18.3004 | -0.4668 | -2.49 | 191.94 K | |
| KRN | Karnalyte Resources Inc | 8.00 | -0.20 | -2.44 | 13.1 K | |
| OTEX | Open Text Corp | 10.0664 | -0.2321 | -2.25 | 1.86 M | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | -0.0974 | -2.04 | 1.8 K | |
| X | TMX Group Ltd | 6.9922 | -0.1439 | -2.02 | 164.24 K | |
| TRX | Trx Gold Corporation | 4.95 | -0.10 | -1.98 | 44.08 K | |
| CAE | Cae Inc | 9.5042 | -0.1762 | -1.82 | 2.16 M | |
| WRG | Western Energy Services Corp | 842.40 | -15.60 | -1.82 | 1.16 K | |
| CGX | Cineplex Inc | 22.188 | -0.4082 | -1.81 | 61.7 K | |
| ACX | Act Energy Technologies Ltd | 6.9202 | -0.1173 | -1.67 | 21.64 K | |
| NPI | Northland Power Inc | 8.6348 | -0.1451 | -1.65 | 86.1 K | |
| FFH | Fairfax Financial Holdings Ltd | 277.0118 | -4.5675 | -1.62 | 46.92 K | |
| SIA | Sienna Senior Living Inc | 5.2906 | -0.0857 | -1.59 | 25.39 K | |
| BBD-A | Bombardier Inc | 96.00 | -1.50 | -1.54 | 27.83 K | |
| CCA | Cogeco Communications Inc | 24.0145 | -0.3577 | -1.47 | 72.64 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.756 | -0.1093 | -1.39 | 34.2 K | |
| TGO | Terago Inc | 10.45 | -0.14 | -1.32 | 1.5 K | |
| TRZ | Transat At Inc | 5.23 | -0.07 | -1.32 | 15.08 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.541 | -0.0691 | -1.23 | 700 | |
| BCE | BCE Inc | 19.8529 | -0.2347 | -1.17 | 2.12 M | |
| OGC | Oceanagold Corp | 9.4917 | -0.1097 | -1.14 | 136.47 K | |
| EFX | Enerflex Ltd | 8.6777 | -0.099 | -1.13 | 47.9 K | |
| DCM | Data Communications Mgmt Corp | 252.4013 | -2.852 | -1.12 | 398 | |
| TOU | Tourmaline Oil Corp | 20.6839 | -0.2282 | -1.09 | 373.8 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.4666 | -0.082 | -1.09 | 600 | |
| BBD-B | Bombardier Inc Series B | 88.8632 | -0.9454 | -1.05 | 227.28 K | |
| WPRT | Westport Fuel Systems Inc | 276.10 | -2.90 | -1.04 | 12.76 K | |
| BLX | Boralex Inc | 5.7567 | -0.0603 | -1.04 | 35.42 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.6393 | -0.057 | -1 | 286 | |
| JAG | Jaguar Mining Inc | 840.9156 | -8.2444 | -0.97 | 61.4 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.7027 | -0.0451 | -0.95 | 12.74 K | |
| TWC | Twc Enterprises Ltd | 6.8693 | -0.0654 | -0.94 | 2.11 K | |
| PIC-PA | Premium Income Corp Pref A | 6.6638 | -0.0608 | -0.9 | 793 | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.7406 | -0.0575 | -0.85 | 212.82 K | |
| NPK | Verde Agritech Plc | 3.53 | -0.03 | -0.84 | 6.3 K | |
| TPX-B | Molson Coors Canada Inc | 31.0011 | -0.2587 | -0.83 | 726 | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.2649 | -0.1071 | -0.8 | 3.2 K | |
| BYD | Boyd Group Services Inc | 14.7315 | -0.1184 | -0.8 | 20.5 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.6689 | -0.0372 | -0.79 | 200.2 K | |
| BTE | Baytex Energy Corp | 35.0649 | -0.2721 | -0.77 | 443.5 K | |
| CEF | Sprott Physical Gold Silver Trust | 21.8455 | -0.1693 | -0.77 | 44.57 K | |
| AQN | Algonquin Power and Utilities Corp | 3.4384 | -0.025 | -0.72 | 302.48 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7372 | -0.0337 | -0.71 | 2.2 K | |
| CLS | Celestica Inc Sv | 7.20 | -0.05 | -0.69 | 1.02 M | |
| ALS | Altius Minerals Corp | 8.677 | -0.059 | -0.68 | 7.68 K | |
| CIU-PC | CU Inc Pref C | 13.8097 | -0.0937 | -0.67 | 4.4 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.4094 | -0.0836 | -0.67 | 2.71 K | |
| TXP | Touchstone Exploration Inc | 27.26 | -0.18 | -0.66 | 311.47 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.8068 | -0.0762 | -0.64 | 3.51 K | |
| MKP | Mcan Mortgage Corp | 4.1339 | -0.026 | -0.63 | 14.73 K | |
| VGZ | Vista Gold Corp | 3.28 | -0.02 | -0.61 | 16.89 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.3245 | -0.038 | -0.6 | 55.25 K | |
| RCH | Richelieu Hardware Ltd | 9.895 | -0.0574 | -0.58 | 2.9 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.8767 | -0.0686 | -0.57 | 10.6 K | |
| RCI-B | Rogers Communications Inc | 26.4655 | -0.1518 | -0.57 | 950.19 K | |
| WFC | Wall Financial | 4.5358 | -0.0254 | -0.56 | 200 | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.4515 | -0.052 | -0.55 | 15.24 K | |
| FVI | Fortuna Mines Inc | 5.51 | -0.03 | -0.54 | 446.5 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.6636 | -0.06 | -0.51 | 700 | |
| POW-PC | Power Corporation of Canada Pref C | 11.586 | -0.059 | -0.51 | 1.19 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CFCI | CIPHER-CORE Inc. | 625.821 | 12.68 M | -5.259 | -0.83 | 1 |
| AZFL | Amazonas Florestal Ltd | 69.50 | 1.64 M | -6.50 | -8.55 | 178 |
| VGLS | VG Life Sciences Inc | 15587.5303 | 474.65 K | -4796.1631 | -23.53 | 6 |
| SPRV | Web To Door Inc | 2450.0005 | 390.37 K | -50.0005 | -2 | 0 |
| PSYC | Global Trac Solutions Inc | 5.00 | 135.52 K | -1.40 | -21.88 | 300 |
| GRLF | Green Leaf Innovations Inc | 3.75 | 68.7 K | -0.75 | -16.67 | 11.79 M |
| SAGD | Sativa Growth International | 8.60 | 67.73 K | -1.00 | -10.42 | 193 |
| VRSEF | Verisante Technology Inc | 5.345 | 48.33 K | -0.095 | -1.75 | 2.5 K |
| XDSL | mPhase Technologies Inc | 19.00 | 16.8 K | -4.00 | -17.39 | 4.6 K |
| HDYNQ | Hyperdynamics Corporation | 6.64 | 3.56 K | -0.32 | -4.6 | 99.07 K |
| SIMPQ | Simply Inc | 227.50 | 1.55 K | -7.50 | -3.19 | 5 |
| SPOI | SPO Networks Inc | 15.00 | 1.24 K | -1.50 | -9.09 | 1.47 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.1144 | 785 | -0.0297 | -0.94 | 16.46 K |
| SPDC | Speed Commerce Inc | 26.88 | 603 | -0.16 | -0.59 | 4.23 K |
| PRXIQ | Premier Exhibitions Inc | 27.00 | 491 | -0.40 | -1.46 | 8.86 K |
| SYNE | Synthesis Energy Systems Inc | 81.28 | 157 | -2.72 | -3.24 | 62 |
| ANDI | Andiamo Corporation | 16.80 | -2.10 | -11.11 | 358 | |
| PZOO | Pazoo Inc | 1375.0002 | -104.9998 | -7.09 | 3 | |
| ONCI | On4 Communications Inc | 1113.75 | -60.75 | -5.17 | 4.59 K | |
| ESINQ | ITT Educational Services Inc | 21.16 | -0.33 | -1.54 | 546.29 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 135.00 | 82.02 M | -15.00 | -10 | 13 |
| MAX | Max Resource Corp | 13.20 | -4.80 | -26.67 | 42 | |
| KTO | K2 Gold Corporation | 14.00 | -3.60 | -20.45 | 262 | |
| MANU | Manhattan Uranium Discovery Corp. | 75.00 | -15.00 | -16.67 | 3 | |
| AGX | Silver X Mining Corp | 4.80 | -0.80 | -14.29 | 1.15 K | |
| BFM | Bedford Metals Corp. | 9.8182 | -1.6363 | -14.29 | 86 | |
| KEEK | Personas Social Incorporated | 285.00 | -45.00 | -13.64 | 156 | |
| SMN | Sun Summit Minerals Corp | 5.85 | -0.90 | -13.33 | 1.29 K | |
| DAU | Desert Gold Ventures Inc | 3.10 | -0.40 | -11.43 | 600 | |
| XIM | Ximen Mining Corp | 5.00 | -0.625 | -11.11 | 15 K | |
| KCC | Kincora Copper Limited | 31.50 | -3.00 | -8.7 | 7 K | |
| WEX | Western Exploration Inc | 275.00 | -25.00 | -8.33 | 30 | |
| URZ | Urz Energy Corp | 27.50 | -2.50 | -8.33 | 445 | |
| EMR | Emgold Mining Corporation | 6.00 | -0.50 | -7.69 | 11.35 K | |
| VAX | Vantex Resources Ltd | 6.00 | -0.50 | -7.69 | 1.75 K | |
| TIG | Triumph Gold Corp | 13.00 | -1.00 | -7.14 | 1.5 K | |
| GBML | Global Battery Metals Ltd | 14.00 | -1.00 | -6.67 | 375 | |
| TIE | Coloured Ties Capital Inc. | 12.6176 | -0.8412 | -6.25 | 19.09 K | |
| MKT | DeepMarkit Corp | 3.75 | -0.25 | -6.25 | 840 | |
| MKO | Mako Mining Corp | 5.10 | -0.30 | -5.56 | 7.84 K | |
| VO | ValOre Metals Corp | 3.40 | -0.20 | -5.56 | 8.2 K | |
| ADD | Arctic Star Exploration Corp | 3.40 | -0.20 | -5.56 | 10.22 K | |
| GORO | Goldgroup Mining Inc. | 14.40 | -0.80 | -5.26 | 5.32 K | |
| GGA | Goldgroup Mining Inc. | 3.60 | -0.20 | -5.26 | 21.29 K | |
| ANDC | Andina Copper Corporation | 11.875 | -0.625 | -5 | 40 | |
| RAGE | Renegade Gold Inc. | 150.00 | -6.00 | -3.85 | 92 | |
| LPK | Lupaka Gold Corp | 5.10 | -0.20 | -3.77 | 8.95 K | |
| AXL | Arrow Exploration Corp | 44.4444 | -1.7094 | -3.7 | 244.55 K | |
| CTA | Centaurus Energy Inc | 140.00 | -5.00 | -3.45 | 311 | |
| BLDS | Badlands Resources Inc. | 18.00 | -0.50 | -2.7 | 3.73 K | |
| BKM | Pacific Booker Minerals Inc | 3.90 | -0.10 | -2.5 | 5.22 K | |
| NIM | Nicola Mining Inc | 28.00 | -0.60 | -2.1 | 12.27 K | |
| UCU | Ucore Rare Metals Inc | 5.40 | -0.10 | -1.82 | 82.19 K | |
| MYID | Killi Ltd | 170.759 | -2.232 | -1.29 | 677.24 K | |
| IFOS | Itafos Inc | 295.615 | -1.8592 | -0.63 | 172 |