Losers for 20 November 2012 from 00:00:00 until 23:59:59
Losers for 20 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 32.6614 | 63.36 B | -0.2245 | -0.68 | 135.8 K |
| NG | Novagold Resources Inc | 4.36 | 2.78 B | -0.12 | -2.68 | 1.3 M |
| SVM | Silvercorp Metals Inc | 4.8931 | 2.26 B | -0.097 | -1.94 | 600.71 K |
| NOG | Northern Oil and Gas | 120.0459 | 2.22 B | -1.0523 | -0.87 | 73.74 K |
| TMP | Tompkinstrustco | 24.9385 | 1.46 B | -0.1645 | -0.66 | 24.2 K |
| NAK | Northern Dynasty Minerals | 3.40 | 896.5 M | -0.26 | -7.1 | 144.49 K |
| BHB | Bar Harbor Bankshares | 9.3051 | 681.91 M | -0.1427 | -1.51 | 2.02 K |
| BKTI | Bk Technologies Inc | 6.4582 | 301.45 M | -0.2392 | -3.57 | 4.88 K |
| VGZ | Vista Gold Corp | 3.01 | 270.05 M | -0.11 | -3.53 | 167.52 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 267.53 M | -0.1654 | -3 | 5.1 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.70 | 263.79 M | -0.03 | -0.63 | 155.3 K |
| GTE | Gran Tierra Energy Inc | 56.00 | 241.51 M | -0.70 | -1.23 | 70.07 K |
| CMT | Core Molding Technologies Inc | 6.528 | 210.23 M | -0.089 | -1.35 | 400 |
| PLG | Platinum Group Metals Ltd | 94.00 | 175.02 M | -1.00 | -1.05 | 510 |
| VFL | Delaware Florida Insured Muni | 7.5051 | 138.86 M | -0.0603 | -0.8 | 4.4 K |
| EPM | Evolution Petroleum Corp | 3.6884 | 127.17 M | -0.0489 | -1.31 | 34.4 K |
| OPHC | Optimumbank Hlds | 21.192 | 110.42 M | -0.404 | -1.87 | 330 |
| WYY | Widepoint Corp | 3.92 | 105.6 M | -0.08 | -2 | 2.86 K |
| DIT | Amcon Distributing Company | 48.8842 | 67.21 M | -0.606 | -1.22 | 2.3 K |
| DXR | Daxor Corp | 7.5399 | 61.42 M | -0.0572 | -0.75 | 548 |
| OPTT | Ocean Power Tech Inc | 476.00 | 41.59 M | -3.70 | -0.77 | 8.03 K |
| JOB | General Employment Enterprises | 5.00 | 23.07 M | -0.10 | -1.96 | 755 |
| TOVX | Theriva Biologics Inc | 16800.00 | 10.53 M | -437.50 | -2.54 | 23 |
| CVR | Chicago Rivet & Machine Company | 12.9165 | 9.67 M | -0.0803 | -0.62 | 1.3 K |
| REED | Reed's, Inc. | 1919.1313 | 9.38 M | -40.3422 | -2.06 | 236 |
| PLAG | Planet Green Holdings Corp | 335.00 | 7.47 M | -2.50 | -0.74 | 90 |
| AUMN | Golden Minerals Company | 93.00 | 2.86 M | -1.75 | -1.85 | 4.57 K |
| OGEN | Oragenics Inc | 35100.00 | 2.48 M | -6480.00 | -15.58 | 2 |
| TPHS | Trinity Pl Hlds Inc | 4.0332 | 1.48 M | -0.1892 | -4.48 | 2.21 K |
| LODE | Comstock Mining Inc | 547.50 | -10.00 | -1.79 | 332 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 53.70 | 159.44 M | -1.00 | -1.83 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.9558 | 4.54 T | -0.1457 | -0.85 | 642.75 M |
| INTC | Intel Corp | 13.9553 | 506.92 B | -0.527 | -3.64 | 85.74 M |
| PANW | Palo Alto Networks Inc | 9.07 | 298.57 B | -0.265 | -2.84 | 1.83 M |
| TMUS | T-Mobile US | 16.7771 | 191.78 B | -0.7488 | -4.27 | 4.34 M |
| STX | Seagate Technology | 14.8137 | 189.55 B | -0.2559 | -1.7 | 11.1 M |
| WDC | Western Digital Cp | 20.6191 | 189.08 B | -0.5504 | -2.6 | 4.51 M |
| ISRG | Intuitive Surg Inc | 59.6088 | 130.43 B | -0.6678 | -1.11 | 1.93 M |
| FTNT | Fortinet Inc | 3.65 | 123.3 B | -0.07 | -1.88 | 9.86 M |
| ADBE | Adobe Systems Inc | 32.64 | 102.35 B | -0.28 | -0.85 | 2.35 M |
| CSX | CSX Corp | 5.1903 | 94.82 B | -0.0425 | -0.81 | 18.44 M |
| MNST | Monster Beverage Cp | 7.4824 | 92.11 B | -0.0559 | -0.74 | 13.28 M |
| MAR | Marriot International | 30.4122 | 91.03 B | -0.3836 | -1.25 | 2.71 M |
| INTU | Intuit Inc | 52.0584 | 88.52 B | -0.6981 | -1.32 | 1.89 M |
| NTES | Netease Inc ADR | 6.9207 | 83.68 B | -0.073 | -1.04 | 3.6 M |
| MDLZ | Mondelez Intl Inc | 19.0053 | 79.69 B | -0.2158 | -1.12 | 11.55 M |
| AEP | American Electric Power Company | 25.5037 | 69.84 B | -0.1672 | -0.65 | 3.05 M |
| MPWR | Monolithic Power Sys | 16.5757 | 65.59 B | -0.2905 | -1.72 | 194.5 K |
| BKR | Baker Hughes A Ge Co. Cl A | 21.3979 | 61.24 B | -0.2129 | -0.99 | 2.82 M |
| NXPI | Nxp Semiconductors | 20.5987 | 59.99 B | -0.1856 | -0.89 | 1.09 M |
| FAST | Fastenal Company | 7.2158 | 57.07 B | -0.0988 | -1.35 | 7.13 M |
| NDAQ | Nasdaq Inc | 6.2066 | 52.95 B | -0.0483 | -0.77 | 4.02 M |
| ADSK | Autodesk Inc | 30.87 | 50.09 B | -0.45 | -1.44 | 2.92 M |
| TRI | Thomson Reuters Corporation Common Shares | 18.7794 | 47.65 B | -0.1879 | -0.99 | 1.11 M |
| EXC | Exelon Corp | 12.7442 | 46.9 B | -0.0923 | -0.72 | 9.22 M |
| FLEX | Flextronics Intl Ltd | 4.1679 | 46.42 B | -0.0509 | -1.21 | 2.16 M |
| IDXX | Idexx Laboratories | 45.975 | 46.39 B | -0.335 | -0.72 | 441.84 K |
| ODFL | Old Dominion Freight Line Inc | 10.5446 | 45.61 B | -0.1084 | -1.02 | 1.57 M |
| TTWO | Take-Two Interactive Software | 12.24 | 44.6 B | -0.11 | -0.89 | 1.98 M |
| MCHP | Microchip Technology | 10.9997 | 43.73 B | -0.1188 | -1.07 | 3.81 M |
| NTAP | Netapp Inc | 22.4707 | 37.31 B | -0.2056 | -0.91 | 4.25 M |
| MSTR | Strategy | 8.545 | 34.67 B | -0.167 | -1.92 | 3.13 M |
| ERIC | Ericsson ADR | 5.7169 | 34.08 B | -0.0599 | -1.04 | 2.49 M |
| DXCM | Dexcom | 3.1525 | 33.55 B | -0.0275 | -0.86 | 1.72 M |
| CASY | Casey's General Stor | 41.8562 | 31.53 B | -0.2336 | -0.56 | 237.09 K |
| CTSH | Cognizant Tech Sol | 28.8171 | 26.55 B | -0.3573 | -1.22 | 6.87 M |
| FSLR | First Solar Inc | 23.87 | 26.18 B | -0.28 | -1.16 | 1.94 M |
| VRSK | Verisk Analytics Inc | 45.5504 | 25.26 B | -0.2383 | -0.52 | 902.8 K |
| FFIV | F5 Networks Inc | 87.476 | 23.26 B | -0.604 | -0.69 | 1.59 M |
| SSNC | SS&C Technologies | 10.0386 | 19.52 B | -0.0713 | -0.71 | 291.6 K |
| LSCC | Lattice Semicond | 3.86 | 18.91 B | -0.07 | -1.78 | 392.78 K |
| CG | The Carlyle Group | 12.4018 | 18.23 B | -0.1019 | -0.81 | 111 K |
| AKAM | Akamai Technologies | 35.63 | 17.93 B | -0.24 | -0.67 | 2.79 M |
| RGLD | Royal Gold Inc | 69.5521 | 17.49 B | -0.9534 | -1.35 | 508.7 K |
| GEN | Gen Digital Inc | 6.4405 | 17.03 B | -0.0608 | -0.94 | 4.8 M |
| JAZZ | Jazz Pharma Plc | 52.21 | 16.43 B | -0.98 | -1.84 | 210.4 K |
| PTC | Ptc Inc | 19.0101 | 16.36 B | -0.4599 | -2.36 | 716.83 K |
| LOGI | Logitech Int S.A. | 5.0391 | 15.64 B | -0.1362 | -2.63 | 344.31 K |
| IESC | Ies Holdings | 4.45 | 15.15 B | -0.31 | -6.51 | 9.27 K |
| UHAL | A M E R C O | 10.7193 | 14.02 B | -0.1903 | -1.74 | 277 K |
| HTHT | Huazhu Group Ltd ADR | 3.5624 | 13.01 B | -0.0192 | -0.54 | 422.58 K |
| APA | Apa Corp | 56.3802 | 12.65 B | -0.967 | -1.69 | 3.42 M |
| FIVE | Five Below Inc | 28.99 | 12.29 B | -0.29 | -0.99 | 113.21 K |
| SMTC | Semtech Corp | 24.10 | 12.03 B | -0.17 | -0.7 | 298.18 K |
| ICLR | Icon Plc | 27.59 | 12.01 B | -0.38 | -1.36 | 200.81 K |
| VSAT | Viasat Inc | 35.41 | 11.77 B | -0.31 | -0.87 | 176.79 K |
| MDGL | Madrigal Pharmaceuticals Inc | 271.25 | 11.7 B | -2.80 | -1.02 | 9.09 K |
| MANH | Manhattan Assoc | 14.355 | 11.21 B | -0.365 | -2.48 | 303.98 K |
| RMBS | Rambus Inc | 4.37 | 10.87 B | -0.20 | -4.38 | 578.35 K |
| ENSG | The Ensign Group IN | 6.3934 | 10.29 B | -0.0597 | -0.93 | 62.7 K |
| VIAV | Viavi Solutions | 6.2369 | 9.95 B | -0.0454 | -0.72 | 4.45 M |
| MTCH | Match Group Inc | 11.1848 | 9.62 B | -0.2058 | -1.81 | 3.57 M |
| FCFS | First Cash Fin Svcs | 40.4891 | 9.42 B | -0.6626 | -1.61 | 159.62 K |
| TTEK | Tetra Tech Inc | 4.4529 | 9.09 B | -0.1127 | -2.47 | 1.17 M |
| RGEN | Repligen Cp | 5.68 | 8.45 B | -0.16 | -2.74 | 110.78 K |
| QRVO | Qorvo Inc | 15.84 | 8.36 B | -0.32 | -1.98 | 536.37 K |
| IDCC | Interdigital Inc | 31.0449 | 8.35 B | -0.3307 | -1.05 | 396.96 K |
| GGAL | Grupo Fin Galicia ADR | 3.6001 | 8.29 B | -0.0814 | -2.21 | 108.8 K |
| CHRD | Chord Energy Corp | 18.6787 | 7.71 B | -0.2293 | -1.21 | 1.66 M |
| PLXS | Plexus Cp | 22.23 | 7.41 B | -0.18 | -0.8 | 201.62 K |
| CROX | Crocs Inc | 12.33 | 7.02 B | -0.26 | -2.07 | 827.17 K |
| CPB | Campbell Soup Company | 23.4381 | 6.79 B | -0.479 | -2 | 4.68 M |
| URBN | Urban Outfitters Inc | 36.81 | 6.75 B | -0.26 | -0.7 | 7.26 M |
| CRUS | Cirrus Logic Inc | 30.34 | 6.74 B | -0.49 | -1.59 | 2.72 M |
| MXL | Maxlinear Inc | 5.00 | 6.51 B | -0.03 | -0.6 | 74.89 K |
| OTEX | Open Text Cp | 10.3476 | 6.41 B | -0.1097 | -1.05 | 1.09 M |
| AUB | Atlantic Union Bancshares Corp | 9.5923 | 6.21 B | -0.0531 | -0.55 | 60.42 K |
| NICE | Nice Ltd ADR | 31.079 | 6.05 B | -0.3991 | -1.27 | 233.23 K |
| LGND | Ligand Pharm | 11.6906 | 6.03 B | -0.2058 | -1.73 | 331.66 K |
| ABCB | Ameris Bancorp | 9.3347 | 6.02 B | -0.0866 | -0.92 | 27.3 K |
| VSEC | V S E Cp | 9.902 | 6.01 B | -0.2163 | -2.14 | 32.54 K |
| SNEX | Stonex Group Inc | 5.0015 | 5.95 B | -0.1718 | -3.32 | 55.35 K |
| ACIW | Aci Worldwide Inc | 13.833 | 5.82 B | -0.0906 | -0.65 | 398.46 K |
| MKTX | Marketaxess Holdings | 25.1758 | 5.77 B | -0.1948 | -0.77 | 84.63 K |
| SSRM | Ssr Mining Inc | 13.0097 | 5.52 B | -0.2762 | -2.08 | 513.85 K |
| GRFS | Grifols S.A. ADR | 9.446 | 5.49 B | -0.0674 | -0.71 | 273.92 K |
| CVLT | Commvault Systems | 63.00 | 5.45 B | -1.56 | -2.42 | 353.76 K |
| PEGA | Pegasystems Inc | 4.7863 | 5.31 B | -0.0889 | -1.82 | 411.6 K |
| EXLS | Exlservice Holdings | 5.338 | 5.25 B | -0.042 | -0.78 | 299.89 K |
| SLM | SLM Corp | 5.0477 | 5.25 B | -0.0329 | -0.65 | 7.37 M |
| MMSI | Merit Medical Sys | 13.07 | 5.12 B | -0.18 | -1.36 | 86.73 K |
| PRIM | Primoris Services Cp | 12.8921 | 4.93 B | -0.0978 | -0.75 | 186.23 K |
| CENX | Century Aluminum C | 7.34 | 4.66 B | -0.05 | -0.68 | 726.73 K |
| CHEF | The Chefs Warehouse | 15.19 | 4.49 B | -0.17 | -1.11 | 37.39 K |
| ACLS | Axcelis Tech Inc | 3.6264 | 4.29 B | -0.04 | -1.09 | 49.53 K |
| BELFB | BEL Fuse Inc Cl B | 12.4737 | 4.28 B | -0.1515 | -1.2 | 22.6 K |
| SYNA | Synaptics Inc | 24.22 | 4.12 B | -0.54 | -2.18 | 323.48 K |
| IPAR | Inter Parfums Inc | 13.6748 | 4.12 B | -0.1074 | -0.78 | 20.77 K |
| RNST | Renasant Corp | 12.1636 | 4.09 B | -0.1145 | -0.93 | 30.43 K |
| LOPE | Grand Canyon Educati | 22.27 | 4 B | -0.17 | -0.76 | 335.59 K |
| IPGP | Ipg Photonics Corp | 56.3228 | 3.99 B | -0.5247 | -0.92 | 420.44 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 11.9262 | 2.16 T | -0.066 | -0.55 | 5.57 M |
| CVX | Chevron Corp | 59.789 | 379.2 B | -0.4561 | -0.76 | 5.28 M |
| HSBC | HSBC Holdings Plc ADR | 24.2775 | 363.68 B | -0.1337 | -0.55 | 2.03 M |
| MS | Morgan Stanley | 11.7726 | 342.33 B | -0.1224 | -1.03 | 15.43 M |
| NVS | Novartis Ag ADR | 32.0408 | 292.45 B | -0.217 | -0.67 | 1.52 M |
| BML-PG | Bank of America Corporation | 10.2295 | 256.78 B | -0.0605 | -0.59 | 4.1 K |
| TM | Toyota Motor Corp Ltd | 60.0031 | 246.55 B | -0.3186 | -0.53 | 229.14 K |
| IBM | International Business Machines | 109.0898 | 221.01 B | -0.6631 | -0.6 | 3.32 M |
| TJX | TJX Companies | 18.2473 | 174.05 B | -0.2263 | -1.22 | 11.59 M |
| RIO | Rio Tinto Plc ADR | 19.2441 | 161.02 B | -0.1126 | -0.58 | 2.32 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7691 | 157.94 B | -0.0301 | -0.79 | 314 K |
| CRM | Salesforce.com Inc | 35.9472 | 156.42 B | -0.3499 | -0.96 | 12.27 M |
| PH | Parker-Hannifin Corp | 63.8589 | 125.16 B | -1.0735 | -1.65 | 1.47 M |
| IBN | Icici Bank Ltd ADR | 5.9626 | 108.77 B | -0.03 | -0.5 | 4 M |
| SO | Southern Company | 24.0514 | 105.12 B | -0.1928 | -0.8 | 7.86 M |
| ACN | Accenture Plc | 51.9226 | 104.29 B | -0.3351 | -0.64 | 2.14 M |
| PWR | Quanta Services | 24.7515 | 103.99 B | -0.1477 | -0.59 | 2.69 M |
| KKR | KKR & Co. LP | 8.9965 | 100.9 B | -0.0973 | -1.07 | 1.29 M |
| EQNR | Equinor ASA ADR | 12.1529 | 97.53 B | -0.0955 | -0.78 | 1.03 M |
| BCS | Barclays Plc ADR | 9.6937 | 94.62 B | -0.0926 | -0.95 | 4.57 M |
| EMR | Emerson Electric Company | 34.0255 | 88.97 B | -0.3228 | -0.94 | 4.44 M |
| ELV | Elevance Health Inc | 45.4506 | 82.09 B | -0.2615 | -0.57 | 1.52 M |
| GM | General Motors Company | 18.2968 | 79.63 B | -0.2454 | -1.32 | 6.58 M |
| CNI | Canadian National Railway | 33.1965 | 77.22 B | -0.2071 | -0.62 | 916.86 K |
| NSC | Norfolk Southern Corp | 42.3782 | 76.65 B | -0.834 | -1.93 | 3.3 M |
| EOG | Eog Resources | 42.6235 | 76.44 B | -0.4393 | -1.02 | 2.63 M |
| SLB | Schlumberger N.V. | 49.2673 | 75.96 B | -0.4714 | -0.95 | 5.43 M |
| AEM | Agnico-Eagle Mines Ltd | 42.9508 | 75.31 B | -0.7572 | -1.73 | 1.45 M |
| URI | United Rentals | 38.7788 | 72.05 B | -0.2518 | -0.65 | 1.52 M |
| DB | Deutsche Bank Ag | 29.1438 | 71.69 B | -0.4516 | -1.53 | 1.66 M |
| ET | Energy Transfer LP | 4.1332 | 69.96 B | -0.0309 | -0.74 | 1.55 M |
| MS-PA | Morgan Stanley | 11.7661 | 67.15 B | -0.0675 | -0.57 | 110.04 K |
| CRH | CRH Plc ADR | 12.5409 | 66.04 B | -0.0918 | -0.73 | 127.8 K |
| AFL | Aflac Inc | 18.603 | 63.7 B | -0.1752 | -0.93 | 6.06 M |
| TEL | TE Connectivity Ltd | 27.1686 | 63.29 B | -0.1653 | -0.6 | 1.76 M |
| FIX | Comfort Systems USA | 9.1822 | 62.48 B | -0.1621 | -1.73 | 44.39 K |
| NKE | Nike Inc | 21.1711 | 61.5 B | -0.1572 | -0.74 | 9.1 M |
| MT | Arcelormittal ADR | 29.0174 | 56.9 B | -0.4568 | -1.55 | 1.66 M |
| OXY | Occidental Petroleum Corp | 48.0999 | 54.79 B | -0.379 | -0.78 | 6.06 M |
| CAH | Cardinal Health | 27.628 | 54.7 B | -0.2249 | -0.81 | 3.94 M |
| CVE | Cenovus Energy Inc | 23.7781 | 53.58 B | -0.2833 | -1.18 | 1.34 M |
| WPM | Wheaton Precious Metals | 30.4997 | 52.41 B | -0.47 | -1.52 | 2.97 M |
| INFY | Infosys Ltd ADR | 3.4519 | 51.01 B | -0.1002 | -2.82 | 18.92 M |
| DVN | Devon Energy Corp | 34.5635 | 50.81 B | -0.4915 | -1.4 | 3.42 M |
| WAB | Wabtec Corp | 37.6609 | 50.75 B | -0.215 | -0.57 | 417.67 K |
| TRI | Thomson Reuters Corp | 19.1051 | 48.62 B | -0.1912 | -0.99 | 1.07 M |
| STM | Stmicroelectronics N.V. ADR | 4.4903 | 48.19 B | -0.0463 | -1.02 | 727.2 K |
| CBRE | CBRE Group Inc | 17.64 | 44.23 B | -0.15 | -0.84 | 2.55 M |
| CMG | Chipotle Mexican Grill | 5.3692 | 43.38 B | -0.036 | -0.67 | 34.96 M |
| FNV | Franco Nev Corp | 48.9903 | 42.21 B | -0.5294 | -1.07 | 266.2 K |
| AU | Anglogold Ashanti Ltd ADR | 25.7315 | 41.21 B | -0.31 | -1.19 | 1.07 M |
| YUM | Yum! Brands | 43.9928 | 40.7 B | -0.5652 | -1.27 | 4.38 M |
| CCJ | Cameco Corp | 14.4881 | 40.54 B | -0.1967 | -1.34 | 1.06 M |
| ED | Consolidated Edison Company of New York | 33.1941 | 39.95 B | -0.1951 | -0.58 | 1.15 M |
| A | Agilent Technologies | 23.1349 | 39.31 B | -0.7843 | -3.28 | 14.71 M |
| HMC | Honda Motor Company ADR | 19.4797 | 39.08 B | -0.307 | -1.55 | 425.5 K |
| PCG | Pacific Gas & Electric Company | 33.0403 | 38.43 B | -0.2465 | -0.74 | 3.09 M |
| PEG | Public Service Enterprise Group Inc | 18.1942 | 38.01 B | -0.0921 | -0.5 | 2.2 M |
| IRM | Iron Mountain Inc | 14.2061 | 37.34 B | -0.0902 | -0.63 | 613.82 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.9554 | 33.75 B | -0.2713 | -1.41 | 27.1 K |
| RMD | Resmed Inc | 33.6131 | 32.37 B | -0.4433 | -1.3 | 2.08 M |
| GFI | Gold Fields Ltd ADR | 7.5512 | 30.51 B | -0.141 | -1.83 | 2.39 M |
| AEE | Ameren Corp | 18.5691 | 30.29 B | -0.1221 | -0.65 | 1.91 M |
| WSM | Williams-Sonoma | 16.4042 | 29.3 B | -0.1174 | -0.71 | 2.51 M |
| CRS | Carpenter Technology Corp | 36.5874 | 28.33 B | -0.376 | -1.02 | 462.6 K |
| DG | Dollar General Corp | 41.2179 | 28.07 B | -0.7621 | -1.82 | 3.61 M |
| FTI | Technipfmc Plc | 27.3401 | 27.92 B | -0.3277 | -1.18 | 1.24 M |
| ATI | Allegheny Technologies Inc | 23.8581 | 27.31 B | -0.2095 | -0.87 | 834.62 K |
| AVB | Avalonbay Communities | 82.4778 | 26.85 B | -0.5301 | -0.64 | 952.3 K |
| HPQ | HP Inc | 3.4768 | 26.36 B | -0.4721 | -11.96 | 340.59 M |
| DGX | Quest Diagnostics Inc | 43.6053 | 25.87 B | -0.4183 | -0.95 | 891.97 K |
| LH | Laboratory Corp of America Holdings | 67.6401 | 25.61 B | -0.835 | -1.22 | 605.78 K |
| AER | Aercap Holdings N.V. | 12.1901 | 24.45 B | -0.1568 | -1.27 | 525 K |
| GPN | Global Payments Inc | 19.8213 | 24.14 B | -0.2219 | -1.11 | 1.63 M |
| IP | International Paper Company | 26.9099 | 22.4 B | -0.1751 | -0.65 | 3.45 M |
| BCE | BCE Inc | 19.291 | 20.52 B | -0.1428 | -0.73 | 485.1 K |
| LYB | Lyondellbasell Industries NV | 24.3518 | 19.73 B | -0.2304 | -0.94 | 3.61 M |
| FN | Fabrinet | 11.24 | 19.03 B | -0.11 | -0.97 | 53.09 K |
| BBY | Best Buy Company | 7.4234 | 18.2 B | -1.111 | -13.02 | 32.77 M |
| OVV | Ovintiv Inc | 76.2595 | 17.07 B | -0.8765 | -1.14 | 600.04 K |
| J | Jacobs Engineering Group Inc | 29.8435 | 16.85 B | -0.1967 | -0.65 | 667.03 K |
| CDE | Coeur Mining Inc | 23.27 | 16.7 B | -0.41 | -1.73 | 1.03 M |
| NLY | Annaly Capital Management Inc | 11.2743 | 16.67 B | -0.1081 | -0.95 | 3.25 M |
| PKX | Posco ADR | 45.9732 | 16.54 B | -0.3765 | -0.81 | 90.9 K |
| JHX | James Hardie Industries Se ADR | 6.6983 | 16.46 B | -0.0499 | -0.74 | 31.66 K |
| LDOS | Leidos Holdings Inc | 16.0191 | 16.43 B | -0.0863 | -0.54 | 588.55 K |
| H | Hyatt Hotels Corp | 34.5749 | 16.35 B | -0.5126 | -1.46 | 1.29 M |
| KEP | Korea Electric Power Corp ADR | 9.5642 | 15.84 B | -0.0846 | -0.88 | 1.11 M |
| GIB | CGI Group | 23.8996 | 15.58 B | -0.1291 | -0.54 | 123.8 K |
| SGI | Somnigroup International Inc. | 5.9174 | 14.66 B | -0.0455 | -0.76 | 5.71 M |
| PAG | Penske Automotive Group | 20.6679 | 14.4 B | -0.3361 | -1.6 | 492.7 K |
| CNA | Cna Financial Corp | 13.4632 | 14.33 B | -0.0976 | -0.72 | 108.47 K |
| SUN | Sunoco LP | 7.8057 | 14 B | -0.0971 | -1.23 | 84.62 K |
| HRL | Hormel Foods Corp | 11.049 | 13.94 B | -0.4596 | -3.99 | 4.75 M |
| AIZ | Assurant Inc | 26.4421 | 13.94 B | -0.1614 | -0.61 | 1.41 M |
| GWRE | Guidewire Software Inc | 30.17 | 13.35 B | -0.67 | -2.17 | 1.03 M |
| MOG-A | Moog Inc | 32.8567 | 12.95 B | -0.198 | -0.6 | 54.77 K |
| FMS | Fresenius Medical Care Corp ADR | 26.1956 | 12.9 B | -0.1464 | -0.56 | 151.8 K |
| TYL | Tyler Technologies | 46.20 | 12.89 B | -0.94 | -1.99 | 129.28 K |
| MOG-B | Moog Inc | 32.0688 | 12.45 B | -0.1672 | -0.52 | 9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SVB | Silver Bull Resources Inc | 3.52 | -0.40 | -10.2 | 2.62 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.39 | -0.28 | -7.63 | 68 K | |
| PNP | Pinetree Capital Ltd | 188.00 | -14.00 | -6.93 | 848 | |
| CRRX | Carerx Corp | 10.0365 | -0.5903 | -5.55 | 19.29 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.9683 | -0.2222 | -5.3 | 15.03 K | |
| CGG | China Gold Int Resources Corp | 3.2658 | -0.1633 | -4.76 | 198.96 K | |
| TCL-A | Transcontinental Inc | 4.3019 | -0.2081 | -4.61 | 91.02 K | |
| HMMC | Hemlo Mining Corp. | 193.50 | -9.00 | -4.44 | 912 | |
| AQN | Algonquin Power and Utilities Corp | 3.3081 | -0.1453 | -4.21 | 4.95 M | |
| CG | Centerra Gold Inc | 3.9126 | -0.1408 | -3.47 | 372.2 K | |
| NPK | Verde Agritech Plc | 3.15 | -0.11 | -3.37 | 7.4 K | |
| DPM | Dundee Precious Metals Inc | 7.311 | -0.2455 | -3.25 | 306.21 K | |
| BDI | Black Diamond Group Ltd | 13.5514 | -0.4482 | -3.2 | 111.47 K | |
| MRE | Martinrea International Inc | 5.5373 | -0.1797 | -3.14 | 188.81 K | |
| VGZ | Vista Gold Corp | 3.01 | -0.09 | -2.9 | 6.61 K | |
| NG | Novagold Res Inc | 4.35 | -0.13 | -2.9 | 99.01 K | |
| SVM | Silvercorp Metals Inc | 4.8442 | -0.1317 | -2.65 | 133.3 K | |
| JAG | Jaguar Mining Inc | 626.5643 | -16.4887 | -2.56 | 133.4 K | |
| WRG | Western Energy Services Corp | 834.00 | -20.40 | -2.39 | 541 | |
| MDI | Major Drilling Grp | 8.9266 | -0.2168 | -2.37 | 184.44 K | |
| QTRH | Quarterhill Inc | 3.3874 | -0.0775 | -2.24 | 575.46 K | |
| SSRM | Ssr Mining Inc | 13.0345 | -0.2969 | -2.23 | 220.9 K | |
| PD | Precision Drilling Corp | 143.40 | -3.20 | -2.18 | 601 K | |
| BCE-PZ | Bce Inc Pref Z | 10.0332 | -0.2238 | -2.18 | 480 | |
| CU | Canadian Utilities Ltd Cl A NV | 18.0587 | -0.3958 | -2.14 | 267.03 K | |
| BBD-PC | Bombardier Inc Pref C | 7.0234 | -0.1492 | -2.08 | 10.03 K | |
| TIH | Toromont Ind | 15.3377 | -0.325 | -2.07 | 149.2 K | |
| CAE | Cae Inc | 8.2887 | -0.1673 | -1.98 | 3.78 M | |
| WPK | Winpak Ltd | 11.4514 | -0.2306 | -1.97 | 185.44 K | |
| AGF-B | AGF Management Limited | 4.0301 | -0.0798 | -1.94 | 158.08 K | |
| ADN | Acadian Timber Corp | 5.511 | -0.1088 | -1.94 | 20.48 K | |
| ATRL | Atkinsrealis Group Inc | 35.1773 | -0.6891 | -1.92 | 588.57 K | |
| AGI | Alamos Gold Inc Cls A | 15.8154 | -0.3047 | -1.89 | 79.6 K | |
| CTC | Canadian Tire Corp Ltd | 58.8803 | -1.1186 | -1.86 | 454 | |
| BBD-A | Bombardier Inc | 79.25 | -1.50 | -1.86 | 17.69 K | |
| CHR | Chorus Aviation Inc | 21.1574 | -0.396 | -1.84 | 403.52 K | |
| FVI | Fortuna Mines Inc | 4.81 | -0.09 | -1.84 | 162.2 K | |
| MRD | Melcor Dev | 8.7225 | -0.1605 | -1.81 | 1.1 K | |
| SII | Sprott Inc | 23.7467 | -0.4262 | -1.76 | 5.76 K | |
| DXT | Dexterra Group Inc | 16.4581 | -0.2948 | -1.76 | 38.28 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.9274 | -0.2312 | -1.76 | 433.32 K | |
| WJX | Wajax Corp | 19.0022 | -0.3341 | -1.73 | 41.77 K | |
| ESM | Euro Sun Mining Inc | 5.2676 | -0.0908 | -1.69 | 6.63 K | |
| S | Sherritt Intl Rv | 4.4142 | -0.0748 | -1.67 | 377.05 K | |
| BBD-B | Bombardier Inc Series B | 72.7922 | -1.1817 | -1.6 | 203.35 K | |
| PBH | Premium Brands Holdings Corp | 10.7609 | -0.1698 | -1.55 | 16.84 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.6711 | -0.105 | -1.55 | 368.78 K | |
| IGM | Igm Financial Inc | 18.5295 | -0.2893 | -1.54 | 259.87 K | |
| EFN | Element Fleet Management Corp | 3.6626 | -0.0568 | -1.53 | 100.3 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.7477 | -0.089 | -1.52 | 43.08 K | |
| AEM | Agnico Eagle Mines Ltd | 42.3065 | -0.6538 | -1.52 | 562.91 K | |
| CFF | Conifex Timber Inc | 6.6014 | -0.0995 | -1.48 | 10.9 K | |
| CCO | Cameco Corp | 14.4415 | -0.2137 | -1.46 | 859.06 K | |
| MSCL | Satellos Bioscience Inc | 163.20 | -2.40 | -1.45 | 747 | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.2119 | -0.0755 | -1.43 | 500 | |
| VLN | Velan Inc Sv | 9.2022 | -0.131 | -1.4 | 2.3 K | |
| TA | Transalta Corp | 9.6735 | -0.137 | -1.4 | 519.14 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.5729 | -0.2059 | -1.39 | 5.44 K | |
| LUN | Lundin Mining Corp | 3.9579 | -0.055 | -1.37 | 2.33 M | |
| GEI | Gibson Energy Inc | 9.3867 | -0.1304 | -1.37 | 143.21 K | |
| CPX | Capital Power Corp | 9.535 | -0.13 | -1.35 | 144.01 K | |
| WPM | Wheaton Precious Metals Corp | 30.1429 | -0.4071 | -1.33 | 976.75 K | |
| ALS | Altius Minerals Corp | 8.1373 | -0.1096 | -1.33 | 40.44 K | |
| BLX | Boralex Inc | 5.4252 | -0.0723 | -1.32 | 9.27 K | |
| KEY | Keyera Corp | 9.8731 | -0.1283 | -1.28 | 168.66 K | |
| BCE-PR | BCE Inc Pref R | 11.2832 | -0.1435 | -1.26 | 1.62 K | |
| GTE | Gran Tierra Energy Inc | 56.00 | -0.70 | -1.23 | 54.64 K | |
| GBT | Bmtc Group Inc | 10.7646 | -0.1335 | -1.22 | 3 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.5634 | -0.1779 | -1.21 | 21.54 K | |
| NWC | The North West Company Inc | 12.7134 | -0.151 | -1.17 | 19.52 K | |
| GDL | Goodfellow Inc | 3.6435 | -0.0432 | -1.17 | 8.3 K | |
| MRU | Metro Inc | 16.0372 | -0.1885 | -1.16 | 2.24 M | |
| OTEX | Open Text Corp | 10.4616 | -0.1228 | -1.16 | 176.8 K | |
| BN-PFA | Brookfield Corporation | 11.7196 | -0.1373 | -1.16 | 14.86 K | |
| CVE | Cenovus Energy Inc | 23.6748 | -0.2685 | -1.12 | 1.48 M | |
| VET | Vermilion Energy Inc | 26.4794 | -0.2965 | -1.11 | 163.8 K | |
| OVV | Ovintiv Inc | 76.3063 | -0.8426 | -1.09 | 337.89 K | |
| EDR | Endeavour Silver Corp | 7.5275 | -0.0818 | -1.08 | 177.05 K | |
| AUMN | Golden Minerals Company | 3.72 | -0.04 | -1.06 | 10.2 K | |
| HLF | High Liner | 8.6047 | -0.0923 | -1.06 | 6 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.623 | -0.1348 | -1.06 | 6.9 K | |
| ACO-X | ATCO Ltd | 23.1377 | -0.2465 | -1.05 | 112.29 K | |
| TCL-B | Transcontinental Inc | 4.4135 | -0.0462 | -1.04 | 100 | |
| WN | George Weston Limited | 16.5393 | -0.1722 | -1.03 | 414.8 K | |
| AG | First Majestic Silver Corp | 21.8165 | -0.227 | -1.03 | 328.94 K | |
| MFI | Maple Leaf Foods | 6.6525 | -0.0676 | -1.01 | 26.39 K | |
| FNV | Franco-Nevada Corp | 48.6513 | -0.4934 | -1 | 341.8 K | |
| EFX | Enerflex Ltd | 8.32 | -0.0837 | -1 | 310.4 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.7289 | -0.1161 | -0.98 | 1.25 K | |
| TRI | Thomson Reuters Corp | 19.0509 | -0.1842 | -0.96 | 816.94 K | |
| LAS-A | Lassonde Industries Inc | 62.893 | -0.6067 | -0.96 | 4.97 K | |
| EMP-A | Empire Company Limited | 14.7438 | -0.1348 | -0.91 | 191.1 K | |
| EDV | Endeavour Mining Corp | 18.2163 | -0.1641 | -0.89 | 51.67 K | |
| BCE-PF | BCE Inc Pref AF | 11.197 | -0.1004 | -0.89 | 8 K | |
| ELD | Eldorado Gold | 71.8271 | -0.6343 | -0.88 | 2.2 M | |
| SRV-UN | SIR Royalty Income Fund | 4.3891 | -0.0378 | -0.85 | 6.44 K | |
| IMG | Iamgold Corp | 11.2432 | -0.0959 | -0.85 | 873.83 K | |
| BN-PZ | Brookfield Corporation | 11.8513 | -0.1001 | -0.84 | 24.68 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.3491 | -0.1019 | -0.82 | 386.84 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.023 | -0.099 | -0.82 | 5.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 4.86 | 108.86 B | -0.25 | -4.89 | 42.71 K |
| LNWO | Light & Wonder, Inc. | 7.57 | 6.37 B | -0.07 | -0.92 | 238.7 K |
| VNPKF | Verde Agritech Ltd. | 3.14 | 30.12 M | -0.11 | -3.38 | 6 K |
| CFCI | CIPHER-CORE Inc. | 289.245 | 12.68 M | -36.813 | -11.29 | 31 |
| HEWA | Healthwarehouse.Com | 4.25 | 6.83 M | -0.05 | -1.16 | 702 |
| ASTO | Astro Communications Inc | 3.8529 | 1.73 M | -0.9633 | -20 | 500 |
| AZFL | Amazonas Florestal Ltd | 61.00 | 1.64 M | -9.00 | -12.86 | 269 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 102 |
| DNAX | DNA Brands Inc | 48300.00 | 339.48 K | -7700.00 | -13.75 | 1 |
| BLSP | Blue Sphere Corporation | 39.663 | 288.79 K | -4.407 | -10 | 5.01 M |
| AMBS | Amarantus BioScience Holdings Inc | 6.90 | 63.04 K | -0.15 | -2.13 | 223.91 K |
| RGGI | Resgreen Group International Inc | 13.00 | 48.75 K | -2.00 | -13.33 | 0 |
| CIPI | Correlate Infrastructure Partners Inc | 7.40 | 31.31 K | -1.56 | -17.41 | 525 |
| AXPWQ | Axion Power International Inc | 170800.00 | 9.6 K | -4200.00 | -2.4 | 0 |
| SGMD | Sugarmade Inc | 64.20 | 6.6 K | -33.80 | -34.49 | 12 |
| STTO | SITO Mobile Ltd. | 3.90 | 5.13 K | -0.05 | -1.27 | 4.41 K |
| HDYNQ | Hyperdynamics Corporation | 6.9336 | 3.56 K | -0.3016 | -4.17 | 608.91 K |
| ZVOI | Zovio Inc | 8.77 | 3.42 K | -0.13 | -1.46 | 153.33 K |
| ROII | RiskOn International, Inc. | 2250.00 | 3.27 K | -750.00 | -25 | 2 |
| CBDX | Curative Biosciences Inc | 9390.00 | 3.16 K | -110.00 | -1.16 | 2 |
| SPDC | Speed Commerce Inc | 26.40 | 603 | -0.16 | -0.6 | 2.62 K |
| SYNE | Synthesis Energy Systems Inc | 71.68 | 157 | -3.20 | -4.27 | 33 |
| ESINQ | ITT Educational Services Inc | 16.52 | -0.76 | -4.4 | 443.37 K | |
| EGDFF | Energold Drilling Corp | 3.18 | -0.05 | -1.55 | 29.7 K | |
| MRNJ | Metatron Inc | 6161.7656 | -77.9971 | -1.25 | 2 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JJ | Jackpot Digital Inc | 16.00 | -8.00 | -33.33 | 0 | |
| MN | Manganese X Energy Corp | 6.00 | -1.50 | -20 | 260 K | |
| KRY | Koryx Copper Inc. | 27.00 | -6.00 | -18.18 | 3 | |
| BVA | Bravada Gold Corporation | 4.40 | -0.80 | -15.38 | 8.24 K | |
| GR | Great Atlantic Resources Corp | 12.00 | -2.00 | -14.29 | 1.39 K | |
| PGX | Prosper Gold Corp | 3.50 | -0.50 | -12.5 | 2 K | |
| KCC | Kincora Copper Limited | 21.00 | -3.00 | -12.5 | 236 K | |
| LMR | Lomiko Metals Inc | 3.50 | -0.50 | -12.5 | 2.32 K | |
| CGNT | Copper Giant Resources Corp. | 21.50 | -3.00 | -12.24 | 100 | |
| APGO | Apollo Gold & Silver Corp | 64.00 | -8.00 | -11.11 | 470 | |
| ADD | Arctic Star Exploration Corp | 3.20 | -0.40 | -11.11 | 37.87 K | |
| SNV | Sonoro Energy Ltd | 36.00 | -4.00 | -10 | 456 | |
| OBUL | One Bullion Limited | 3.4344 | -0.3679 | -9.68 | 320 | |
| AGX | Silver X Mining Corp | 4.00 | -0.40 | -9.09 | 813 | |
| ANDC | Andina Copper Corporation | 12.50 | -1.25 | -9.09 | 928 | |
| UCU | Ucore Rare Metals Inc | 4.20 | -0.35 | -7.69 | 51.23 K | |
| WEC | Winchester Equity Corporation | 8.00 | -0.60 | -6.98 | 1.79 K | |
| PLAN | Progressive Planet Solutions Inc | 63.00 | -4.50 | -6.67 | 100 | |
| GBML | Global Battery Metals Ltd | 14.00 | -1.00 | -6.67 | 20 | |
| VO | ValOre Metals Corp | 3.20 | -0.20 | -5.88 | 25.4 K | |
| BBB | Brixton Metals Corporation | 16.50 | -1.00 | -5.71 | 2.72 K | |
| NIM | Nicola Mining Inc | 28.40 | -1.60 | -5.33 | 2.31 K | |
| NZ | New Zealand Energy Corp | 14.00 | -0.70 | -4.76 | 21.45 K | |
| AXL | Arrow Exploration Corp | 39.3162 | -1.7094 | -4.17 | 262.35 K | |
| AEMC | Alaska Energy Metals Corporation | 27.00 | -1.00 | -3.57 | 50 | |
| GBU | Gabriel Resources Ltd | 27.00 | -0.90 | -3.23 | 65.62 K | |
| TK | Tinka Resources Limited | 3.25 | -0.10 | -2.99 | 12.16 K | |
| BQE | BQE Water Inc | 17.00 | -0.50 | -2.86 | 32.55 K | |
| SC-H | Serrano Resources Ltd | 8.75 | -0.25 | -2.78 | 3.06 K | |
| NCP | Nickel Creek Platinum Corp. | 109.00 | -3.00 | -2.68 | 319 | |
| CAMB | Cambria Gold Mines Inc. | 63.00 | -1.50 | -2.33 | 78.94 K | |
| FMS | Focus Graphite Inc | 5.20 | -0.10 | -1.89 | 12.41 K | |
| CKG | Chesapeake Gold Corp | 9.65 | -0.14 | -1.43 | 7.14 K | |
| MYID | Killi Ltd | 155.134 | -2.232 | -1.42 | 35.5 K | |
| SCZ | Santacruz Silver Mining Ltd | 8.88 | -0.12 | -1.33 | 37.83 K | |
| CMO-H | Cliffmont Resources Ltd | 8.30 | -0.10 | -1.19 | 548 |