Losers for 5 December 2012 from 00:00:00 until 23:59:59
Losers for 5 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2307.8496 | 4.21 B | -154.8303 | -6.29 | 1.2 K |
| UUUU | Energy Fuels Inc | 7.10 | 3.04 B | -0.65 | -8.39 | 3.26 K |
| NG | Novagold Resources Inc | 4.38 | 2.61 B | -0.04 | -0.9 | 1.44 M |
| SVM | Silvercorp Metals Inc | 4.6198 | 2.11 B | -0.1763 | -3.68 | 643.72 K |
| USAS | Americas Silver Corp | 27.60 | 1.38 B | -0.30 | -1.08 | 250 |
| SRXH | Srx Health Solutions Inc | 3004.4443 | 1.23 B | -1617.7778 | -35 | 0 |
| NAK | Northern Dynasty Minerals | 3.41 | 818.05 M | -0.12 | -3.4 | 184.15 K |
| CTGO | Contango Ore Inc | 6.95 | 491.42 M | -0.06 | -0.86 | 200 |
| CATX | Perspective Therapeutics Inc | 5.60 | 343.28 M | -0.20 | -3.45 | 12.14 K |
| ELLO | Ellomay Capital Ltd | 5.6148 | 286 M | -0.2044 | -3.51 | 5.65 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.45 | 254.85 M | -0.19 | -4.09 | 400.73 K |
| FRD | Friedman Industries Inc | 7.9394 | 242.08 M | -0.1048 | -1.3 | 4.7 K |
| GENC | Gencor Industries IN | 5.1833 | 216.79 M | -0.0567 | -1.08 | 3.45 K |
| NEN | New England Realty Associates | 20.0484 | 195.66 M | -0.1743 | -0.86 | 1.1 K |
| PLG | Platinum Group Metals Ltd | 94.00 | 163.61 M | -0.68 | -0.72 | 130 |
| VFL | Delaware Florida Insured Muni | 7.49 | 138.86 M | -0.0553 | -0.73 | 19.1 K |
| EPM | Evolution Petroleum Corp | 3.8203 | 129.32 M | -0.0196 | -0.51 | 31.2 K |
| WYY | Widepoint Corp | 3.90 | 102.73 M | -0.091 | -2.28 | 7.67 K |
| WWR | Westwater Resources | 2009.40 | 54.97 M | -18.60 | -0.92 | 63 |
| UAVS | Ageagle Aerial Systems Inc | 194985.5156 | 42.25 M | -44996.6563 | -18.75 | 0 |
| AGIG | AGIG | 68.75 | 41.99 M | -1.25 | -1.79 | 3.04 K |
| OPTT | Ocean Power Tech Inc | 454.00 | 41.04 M | -8.00 | -1.73 | 21.39 K |
| COHN | Cohen & CO Inc | 5.4796 | 36.33 M | -0.2557 | -4.46 | 752 |
| SDEV | Stablecoin Development Corporation | 140693.3281 | 30.1 M | -6073.0938 | -4.14 | 2 |
| INLX | Intellinetics Inc | 87.50 | 24.54 M | -17.50 | -16.67 | 44 |
| JOB | General Employment Enterprises | 4.70 | 22.71 M | -0.50 | -9.62 | 200 |
| BESS | Bimergen Energy Corporation | 74.20 | 19.94 M | -1.40 | -1.85 | 44 |
| MXC | Mexco Energy Corp | 5.2816 | 17.7 M | -0.0485 | -0.91 | 1.3 K |
| INUV | Inuvo Inc | 11.20 | 14.21 M | -1.40 | -11.11 | 8.7 K |
| TOVX | Theriva Biologics Inc | 16275.00 | 10.27 M | -175.00 | -1.06 | 7 |
| PLAG | Planet Green Holdings Corp | 317.50 | 8.25 M | -5.00 | -1.55 | 313 |
| DSS | Document Security Systems | 5400.9609 | 5.35 M | -186.9546 | -3.35 | 20 |
| PW | Power REIT | 7.983 | 2.81 M | -0.0951 | -1.18 | 3.38 K |
| AUMN | Golden Minerals Company | 102.75 | 2.45 M | -4.25 | -3.97 | 7.97 K |
| OGEN | Oragenics Inc | 36900.00 | 2.39 M | -1080.00 | -2.84 | 0 |
| ENSV | Enservco Corpporation | 5.85 | 29.09 K | -0.15 | -2.5 | 153 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 8.8406 | -0.0635 | -0.71 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.2871 | 4.46 T | -1.1203 | -6.44 | 1.04 B |
| INTC | Intel Corp | 14.1962 | 457.37 B | -0.0854 | -0.6 | 45.86 M |
| AMAT | Applied Materials | 8.9927 | 411.44 B | -0.0625 | -0.69 | 10.73 M |
| PANW | Palo Alto Networks Inc | 8.6833 | 282.91 B | -0.2584 | -2.89 | 1.94 M |
| KLAC | K L A-Tencor Corp | 28.4888 | 238.72 B | -0.485 | -1.67 | 2.22 M |
| ISRG | Intuitive Surg Inc | 57.4188 | 132.96 B | -1.1556 | -1.97 | 2.7 M |
| FTNT | Fortinet Inc | 3.764 | 119.58 B | -0.222 | -5.57 | 19.19 M |
| VRTX | Vertex Pharmaceutic | 39.18 | 119.47 B | -0.31 | -0.79 | 1.31 M |
| SBUX | Starbucks Corporation | 20.3105 | 117.81 B | -0.1319 | -0.65 | 27.64 M |
| EQIX | Equinix Inc | 133.7599 | 101.72 B | -1.4856 | -1.1 | 581.3 K |
| MAR | Marriot International | 30.7522 | 91.46 B | -0.2267 | -0.73 | 2.01 M |
| CMCSA | Comcast Corporation | 12.657 | 87.73 B | -0.1099 | -0.86 | 24.28 M |
| NTES | Netease Inc ADR | 6.3727 | 84.31 B | -0.059 | -0.92 | 5.42 M |
| MDLZ | Mondelez Intl Inc | 18.9681 | 79.24 B | -0.1934 | -1.01 | 13.24 M |
| ORLY | O'Reilly Automotive | 6.092 | 74.39 B | -0.1014 | -1.64 | 18.27 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.8081 | 60.33 B | -0.1298 | -0.59 | 4.81 M |
| NDAQ | Nasdaq Inc | 6.3542 | 53.24 B | -0.1315 | -2.03 | 7.98 M |
| AXON | Axon Enterprise Inc | 8.15 | 46.42 B | -0.15 | -1.81 | 444 K |
| TTWO | Take-Two Interactive Software | 12.10 | 45.52 B | -0.20 | -1.63 | 1.21 M |
| WDAY | Workday Inc | 48.30 | 40.76 B | -1.40 | -2.82 | 370.37 K |
| BIDU | Baidu Inc ADR | 88.12 | 38.47 B | -2.12 | -2.35 | 8.07 M |
| KMB | Kimberly-Clark Corp | 54.9675 | 35.7 B | -0.6284 | -1.13 | 1.86 M |
| DXCM | Dexcom | 3.465 | 33.69 B | -0.0725 | -2.05 | 2.02 M |
| MSTR | Strategy | 8.828 | 33.68 B | -0.049 | -0.55 | 1.18 M |
| BIIB | Biogen Inc | 150.55 | 29.8 B | -1.31 | -0.86 | 736.8 K |
| TSEM | Tower Semiconductor | 8.46 | 27.88 B | -0.05 | -0.59 | 11.5 K |
| CPRT | Copart Inc | 3.75 | 27.17 B | -0.04 | -1.06 | 1.81 M |
| DLTR | Dollar Tree Inc | 40.55 | 24.86 B | -0.81 | -1.96 | 2.82 M |
| CHTR | Charter Communications | 69.74 | 22.58 B | -0.71 | -1.01 | 924.3 K |
| INSM | Insmed Inc | 6.99 | 21.34 B | -0.20 | -2.78 | 57 K |
| MTSI | Macom Technology S | 13.7785 | 19.54 B | -0.2215 | -1.58 | 40.26 K |
| SSNC | SS&C Technologies | 10.3683 | 19.12 B | -0.0758 | -0.73 | 218.4 K |
| SBAC | SBA Communications | 62.2833 | 19.04 B | -0.5779 | -0.92 | 1.49 M |
| STRL | Sterling Constructio | 8.75 | 18.76 B | -0.25 | -2.78 | 27.05 K |
| PAAS | Pan Amer Silver Corp | 14.1073 | 18.43 B | -0.4528 | -3.11 | 1.52 M |
| LSCC | Lattice Semicond | 3.87 | 17.42 B | -0.06 | -1.53 | 1.34 M |
| NWS | News Cp Cl B | 21.8958 | 17.3 B | -0.158 | -0.72 | 9.76 M |
| RGLD | Royal Gold Inc | 67.2236 | 17.15 B | -1.738 | -2.52 | 682.2 K |
| AKAM | Akamai Technologies | 35.50 | 17.14 B | -0.50 | -1.39 | 2.41 M |
| PAA | Plains All American Pipeline LP | 17.0126 | 17.07 B | -0.189 | -1.1 | 947.2 K |
| JAZZ | Jazz Pharma Plc | 51.30 | 15.8 B | -0.35 | -0.68 | 782.5 K |
| COO | Cooper Companies | 23.3189 | 14.48 B | -0.3887 | -1.64 | 1.79 M |
| LULU | Lululemon Athletica | 68.59 | 14.04 B | -2.05 | -2.9 | 2.74 M |
| ZBRA | Zebra Technologies | 39.69 | 13.89 B | -0.26 | -0.65 | 105.58 K |
| EXEL | Exelixis Inc | 4.36 | 13.84 B | -0.1799 | -3.96 | 4.65 M |
| HAS | Hasbro Inc | 24.019 | 12.94 B | -0.2078 | -0.86 | 1.86 M |
| CHKP | Check Point Software | 44.71 | 12.79 B | -0.4498 | -1 | 2.13 M |
| TTMI | TTM Technologies | 8.96 | 12.59 B | -0.07 | -0.78 | 175.46 K |
| ALGN | Align Technology | 26.14 | 12.38 B | -0.39 | -1.47 | 1.18 M |
| AGNC | Agnc Investment Corp | 5.6671 | 12.21 B | -0.0878 | -1.53 | 4.1 M |
| ICLR | Icon Plc | 27.44 | 12.13 B | -0.22 | -0.8 | 795.86 K |
| DPZ | Domino's Pizza Inc Common Stock | 34.9895 | 12.12 B | -0.2317 | -0.66 | 447.2 K |
| FIVE | Five Below Inc | 34.40 | 11.98 B | -0.65 | -1.85 | 258.45 K |
| LFUS | Littelfuse Inc | 50.0639 | 11.26 B | -0.869 | -1.71 | 58.83 K |
| MDGL | Madrigal Pharmaceuticals Inc | 263.55 | 11.11 B | -4.90 | -1.83 | 9.36 K |
| VSAT | Viasat Inc | 37.93 | 11.1 B | -0.41 | -1.07 | 262.5 K |
| MANH | Manhattan Assoc | 14.2075 | 11.08 B | -0.11 | -0.77 | 219.36 K |
| WTFC | Wintrust Financial Corp | 30.6783 | 10.91 B | -0.1679 | -0.54 | 131.38 K |
| AAL | American Airlines Group | 11.4166 | 10.61 B | -0.2545 | -2.18 | 6.48 M |
| CYTK | Cytokinetics | 4.0494 | 10.38 B | -0.0306 | -0.75 | 17.08 K |
| ONB | Old National Bncp | 7.6854 | 10.37 B | -0.0459 | -0.59 | 458.8 K |
| RMBS | Rambus Inc | 4.82 | 9.97 B | -0.05 | -1.03 | 426.73 K |
| HSIC | Henry Schein Inc | 31.3718 | 9.85 B | -0.2238 | -0.71 | 922.44 K |
| HALO | Halozyme Therapeutic | 5.88 | 9.76 B | -0.13 | -2.16 | 645.43 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 27.5949 | 9.2 B | -0.2879 | -1.03 | 6.97 M |
| FORM | Formfactor Inc | 4.26 | 8.48 B | -0.13 | -2.96 | 263.45 K |
| RGEN | Repligen Cp | 6.07 | 8.3 B | -0.06 | -0.98 | 207.73 K |
| ALKS | Alkermes Plc | 18.86 | 8.26 B | -0.74 | -3.78 | 1.01 M |
| ZG | Zillow Grp Inc Cl A | 8.2295 | 8.19 B | -0.2526 | -2.98 | 513.76 K |
| RIOT | Riot Blockchain Inc | 14.5538 | 8.1 B | -0.214 | -1.45 | 5.7 K |
| POWL | Powell Inds Inc | 29.254 | 8 B | -0.4391 | -1.48 | 68.2 K |
| SLAB | Silicon Labs Inc | 41.45 | 7.19 B | -0.22 | -0.53 | 137.23 K |
| PLXS | Plexus Cp | 22.57 | 6.98 B | -0.22 | -0.97 | 119.15 K |
| URBN | Urban Outfitters Inc | 36.35 | 6.65 B | -0.19 | -0.52 | 2.56 M |
| PPC | Pilgrim's Pride | 4.7192 | 6.64 B | -0.0256 | -0.54 | 683.69 K |
| CRUS | Cirrus Logic Inc | 28.72 | 6.42 B | -1.051 | -3.53 | 3.78 M |
| OTEX | Open Text Cp | 10.48 | 6.34 B | -0.1324 | -1.25 | 1.05 M |
| AMRX | Amneal Pharmaceuticals Inc | 20.45 | 6.01 B | -0.11 | -0.54 | 461.29 K |
| MXL | Maxlinear Inc | 5.15 | 6.01 B | -0.13 | -2.46 | 85.63 K |
| ABCB | Ameris Bancorp | 9.8456 | 5.93 B | -0.1472 | -1.47 | 36.5 K |
| NICE | Nice Ltd ADR | 32.3142 | 5.9 B | -0.4181 | -1.28 | 144.01 K |
| MMYT | Makemytrip Ltd | 12.58 | 5.86 B | -0.16 | -1.26 | 34.21 K |
| LGND | Ligand Pharm | 11.2789 | 5.85 B | -0.4054 | -3.47 | 327.65 K |
| CWST | Casella Waste Sys | 4.00 | 5.85 B | -0.07 | -1.72 | 283.38 K |
| CHDN | Churchill Downs IN | 9.8508 | 5.82 B | -0.113 | -1.13 | 147.08 K |
| NOVT | Novanta Inc | 7.71 | 5.28 B | -0.04 | -0.52 | 25.73 K |
| PEGA | Pegasystems Inc | 4.9018 | 5.24 B | -0.1011 | -2.02 | 456.8 K |
| UFPI | Universal Forest Prd | 10.6117 | 5.18 B | -0.1096 | -1.02 | 157.2 K |
| CVLT | Commvault Systems | 66.62 | 5.15 B | -0.91 | -1.35 | 693 K |
| IRDM | Iridium Comm Inc | 5.7873 | 5.11 B | -0.2537 | -4.2 | 327.3 K |
| MMSI | Merit Medical Sys | 13.61 | 5.1 B | -0.13 | -0.95 | 74.08 K |
| CIGI | Colliers Intl Grp IN | 15.7964 | 5.08 B | -0.2305 | -1.44 | 4.5 K |
| GNTX | Gentex Corp | 6.9325 | 4.99 B | -0.1012 | -1.44 | 1.62 M |
| JSM | SLM Cp 6% Sr Nt | 9.6201 | 4.9 B | -0.096 | -0.99 | 23.6 K |
| PRIM | Primoris Services Cp | 12.7321 | 4.77 B | -0.1156 | -0.9 | 295.18 K |
| ACAD | Acadia Pharmaceutica | 4.67 | 4.39 B | -0.33 | -6.6 | 4.94 M |
| CVCO | Cavco Inds Inc | 49.75 | 4.21 B | -0.29 | -0.58 | 35.38 K |
| CALM | Cal-Maine Foods IN | 15.3286 | 4.12 B | -0.3083 | -1.97 | 139.08 K |
| CVBF | Cvb Financial Corp | 6.4655 | 4.03 B | -0.0386 | -0.59 | 219.6 K |
| LOPE | Grand Canyon Educati | 23.39 | 4 B | -0.73 | -3.03 | 327.74 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 44.2043 | 504.5 B | -0.5013 | -1.12 | 6.64 M |
| ORCL | Oracle Corporation | 26.9372 | 407.97 B | -0.3199 | -1.17 | 30.78 M |
| SAP | SAP Ag ADR | 62.381 | 223.58 B | -0.9645 | -1.52 | 1.96 M |
| BML-PJ | Bank of America Corporation | 11.1832 | 223.19 B | -0.0875 | -0.78 | 21.17 K |
| SAN | Banco Santander ADR | 3.8494 | 207.35 B | -0.0251 | -0.65 | 6.53 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 67.2021 | 162.57 B | -0.5216 | -0.77 | 664.3 K |
| BTI | British American Tobacco Industries ADR | 23.1995 | 128.67 B | -0.3546 | -1.51 | 281.4 K |
| LOW | Lowe's Companies | 27.7857 | 118.97 B | -0.3315 | -1.18 | 14.37 M |
| NOW | Servicenow Inc | 29.41 | 117.77 B | -0.78 | -2.58 | 1.31 M |
| MO | Altria Group | 16.0149 | 114.27 B | -0.0914 | -0.57 | 11.25 M |
| PWR | Quanta Services | 25.5293 | 102.07 B | -0.1772 | -0.69 | 2.13 M |
| NEM | Newmont Mining Corp | 32.6705 | 101.81 B | -0.8398 | -2.51 | 9.2 M |
| KKR | KKR & Co. LP | 8.8084 | 99.36 B | -0.1297 | -1.45 | 2.81 M |
| FCX | Freeport-Mcmoran Inc | 25.0589 | 91.49 B | -4.7687 | -15.99 | 153.83 M |
| VLO | Valero Energy Corp | 17.9007 | 91.32 B | -0.4969 | -2.7 | 9.67 M |
| MPC | Marathon Petroleum Corp | 19.8169 | 89.63 B | -0.3581 | -1.77 | 6.39 M |
| SHW | Sherwin-Williams Company | 44.0161 | 87.36 B | -0.364 | -0.82 | 2.95 M |
| RCL | Royal Caribbean Cruises Ltd | 28.7886 | 86.9 B | -0.3937 | -1.35 | 1.45 M |
| ICE | Intercontinental Exchange | 22.2177 | 85.84 B | -0.1143 | -0.51 | 1.87 M |
| PSX | Phillips 66 | 32.1239 | 82.67 B | -0.5514 | -1.69 | 3.33 M |
| EPD | Enterprise Products Partners LP | 10.5616 | 81.93 B | -0.0973 | -0.91 | 4.46 M |
| E | Eni S.P.A. ADR | 21.0133 | 79.73 B | -0.303 | -1.42 | 2.52 M |
| GM | General Motors Company | 18.5943 | 79.06 B | -0.3049 | -1.61 | 7.65 M |
| ECL | Ecolab Inc | 61.1705 | 78.64 B | -0.6103 | -0.99 | 1.74 M |
| AEM | Agnico-Eagle Mines Ltd | 41.4745 | 73.72 B | -1.306 | -3.05 | 1.53 M |
| MPLX | Mplx LP | 10.7245 | 59.78 B | -0.073 | -0.68 | 73.1 K |
| PSA | Public Storage | 84.8558 | 57.22 B | -0.5695 | -0.67 | 609.61 K |
| TRGP | Targa Resources | 27.2723 | 56.79 B | -0.2591 | -0.94 | 132.5 K |
| CIEN | Ciena Corp | 14.99 | 55.31 B | -0.34 | -2.22 | 3.24 M |
| EW | Edwards Lifesciences Corp | 15.10 | 51.14 B | -0.15 | -0.98 | 9.6 M |
| WPM | Wheaton Precious Metals | 29.4674 | 50.8 B | -0.8981 | -2.96 | 3.75 M |
| HEI | Heico Corp | 15.5385 | 50.34 B | -0.3335 | -2.1 | 458.01 K |
| INFY | Infosys Ltd ADR | 3.5701 | 49.6 B | -0.0443 | -1.23 | 20.25 M |
| AZO | Autozone | 360.27 | 48.82 B | -6.53 | -1.78 | 979.52 K |
| CMG | Chipotle Mexican Grill | 5.2994 | 48.05 B | -0.1308 | -2.41 | 28.51 M |
| VTR | Ventas Inc | 40.7693 | 44.17 B | -0.248 | -0.6 | 1.3 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.8827 | 42.84 B | -0.7847 | -1.08 | 699.2 K |
| DHI | D.R. Horton | 16.0231 | 41.59 B | -0.3016 | -1.85 | 8.09 M |
| AU | Anglogold Ashanti Ltd ADR | 25.1591 | 41.26 B | -0.4952 | -1.93 | 2.23 M |
| HMC | Honda Motor Company ADR | 20.1857 | 38.41 B | -0.1413 | -0.7 | 238.1 K |
| VMC | Vulcan Materials Company | 45.9645 | 36.8 B | -1.4746 | -3.11 | 2.52 M |
| HEI-A | HEICO Corporation | 12.2227 | 36.57 B | -0.0964 | -0.78 | 54.83 K |
| KMB | Kimberly-Clark Corp | 54.9675 | 35.71 B | -0.6284 | -1.13 | 1.86 M |
| KR | Kroger Company | 8.7188 | 35.69 B | -0.0522 | -0.6 | 9.87 M |
| CCI | Crown Castle International Corp | 40.7822 | 33.49 B | -0.2688 | -0.65 | 1.33 M |
| EXR | Extra Space Storage Inc | 21.4915 | 33.04 B | -0.3058 | -1.4 | 662.2 K |
| MLM | Martin Marietta Materials | 80.3485 | 32.56 B | -0.5695 | -0.7 | 425.33 K |
| GFI | Gold Fields Ltd ADR | 7.2884 | 30.37 B | -0.2179 | -2.9 | 8.42 M |
| WSM | Williams-Sonoma | 16.3785 | 28.24 B | -0.2165 | -1.3 | 1.33 M |
| DG | Dollar General Corp | 40.3604 | 28.17 B | -1.1606 | -2.8 | 5.79 M |
| TPL | Texas Pacific Land Trust | 5.4342 | 28.01 B | -0.0759 | -1.38 | 156.6 K |
| KGC | Kinross Gold Corp | 8.4766 | 27.98 B | -0.3387 | -3.84 | 10.16 M |
| CW | Curtiss-Wright Corp | 28.9223 | 27.62 B | -0.4274 | -1.46 | 336.67 K |
| AVB | Avalonbay Communities | 84.7642 | 26.78 B | -0.9644 | -1.12 | 1.21 M |
| P | Everpure, Inc. | 7.80 | 26.64 B | -1.65 | -17.46 | 23.59 M |
| EQR | Equity Residential | 28.7843 | 26.11 B | -0.2909 | -1 | 2.75 M |
| PHG | Koninklijke Philips Electronics ADR | 18.0721 | 25.5 B | -0.1599 | -0.88 | 658.3 K |
| PPG | PPG Industries | 47.1597 | 25.41 B | -0.3356 | -0.71 | 3.03 M |
| PHM | Pultegroup | 13.7943 | 24.63 B | -0.7579 | -5.21 | 13.68 M |
| FICO | Fair Isaac and Company | 42.4297 | 24.25 B | -0.6071 | -1.41 | 215.83 K |
| XPO | Xpo Logistics Inc | 5.4995 | 23.13 B | -0.0933 | -1.67 | 174.33 K |
| STE | Steris Corp | 28.7912 | 22.67 B | -0.23 | -0.79 | 197.2 K |
| RL | Ralph Lauren Corp | 119.7963 | 22.63 B | -1.3882 | -1.15 | 511.2 K |
| MKCV | McCormick & Company, Incorporated | 25.9123 | 22.54 B | -0.1372 | -0.53 | 2.2 K |
| STZ | Constellation Brands Inc | 30.104 | 22.53 B | -0.1943 | -0.64 | 969.49 K |
| PKG | Packaging Corp of America | 24.1727 | 22.37 B | -0.2701 | -1.11 | 649.1 K |
| IP | International Paper Company | 27.4198 | 21.95 B | -0.1675 | -0.61 | 5.32 M |
| LEN | Lennar Corp | 28.3346 | 20.98 B | -1.058 | -3.6 | 5.85 M |
| LEN-B | Lennar Corporation | 23.8547 | 20.54 B | -0.8183 | -3.32 | 47.34 K |
| YPF | Ypf Sociedad Anonima ADR | 10.7365 | 20.02 B | -0.0666 | -0.62 | 602.82 K |
| ESS | Essex Property Trust | 91.4355 | 19.7 B | -1.0721 | -1.16 | 330.4 K |
| BEN | Franklin Resources | 24.7781 | 18.31 B | -0.2195 | -0.88 | 2.36 M |
| WY | Weyerhaeuser Company | 16.1676 | 18.19 B | -0.3528 | -2.14 | 6.99 M |
| DKS | Dick's Sporting Goods Inc | 35.7503 | 17.97 B | -0.6379 | -1.75 | 1.03 M |
| BBY | Best Buy Company | 7.4979 | 17.97 B | -0.0434 | -0.58 | 6.33 M |
| ITT | ITT Inc | 19.1538 | 17.83 B | -0.1294 | -0.67 | 858.4 K |
| WCC | Wesco International | 61.4486 | 17.6 B | -0.718 | -1.15 | 791 K |
| NVR | NVR Inc | 892.47 | 16.75 B | -16.85 | -1.85 | 36.17 K |
| FN | Fabrinet | 12.04 | 16.34 B | -0.23 | -1.87 | 57.78 K |
| CDE | Coeur Mining Inc | 22.20 | 16.04 B | -0.91 | -3.94 | 1.72 M |
| DINO | HF Sinclair Corp | 25.6487 | 15.98 B | -1.1025 | -4.12 | 3.11 M |
| SUI | Sun Communities | 24.3547 | 15.66 B | -0.211 | -0.86 | 101.4 K |
| LII | Lennox International | 43.8061 | 15.14 B | -0.5098 | -1.15 | 306.54 K |
| MAS | Masco Corp | 12.1228 | 15.08 B | -0.2767 | -2.23 | 5.41 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.2789 | 14.98 B | -0.0849 | -0.82 | 578.6 K |
| BAX | Baxter International Inc | 29.6081 | 14.51 B | -0.3444 | -1.15 | 6.24 M |
| PAG | Penske Automotive Group | 21.3766 | 14.3 B | -0.3214 | -1.48 | 215.9 K |
| RPM | RPM International Inc | 21.3682 | 14.28 B | -0.1574 | -0.73 | 677.3 K |
| MKC-V | McCormick & Company Incorporated | 26.4273 | 14.21 B | -0.1399 | -0.53 | 2.2 K |
| TOL | Toll Brothers Inc | 27.6597 | 14.06 B | -1.1201 | -3.89 | 5.7 M |
| FNF | Fidelity National Financial | 11.2289 | 13.89 B | -0.1426 | -1.25 | 4.38 M |
| IVZ | Invesco Plc | 14.0706 | 13.7 B | -0.0805 | -0.57 | 3.83 M |
| GWRE | Guidewire Software Inc | 29.03 | 13.1 B | -0.32 | -1.09 | 671.8 K |
| WSO | Watsco Inc | 48.7809 | 13.1 B | -0.2661 | -0.54 | 111.4 K |
| RVTY | RVTY | 29.7451 | 12.85 B | -0.153 | -0.51 | 552.9 K |
| DPZ | Domino's Pizza Inc | 34.9895 | 12.69 B | -0.2317 | -0.66 | 447.2 K |
| TYL | Tyler Technologies | 46.47 | 12.57 B | -0.28 | -0.6 | 92.96 K |
| MOG-A | Moog Inc | 34.4123 | 12.54 B | -0.396 | -1.14 | 75.59 K |
| SJM | J.M. Smucker Company | 60.3166 | 12.53 B | -0.4304 | -0.71 | 604.1 K |
| DY | Dycom Industries | 18.17 | 12.46 B | -0.27 | -1.46 | 140.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 3.4039 | -1.2764 | -27.27 | 400 | |
| TLG | Troilus Gold Corp | 5.20 | -0.80 | -13.33 | 30 | |
| MAI | Mining Americas Inc. | 15.00 | -2.00 | -11.76 | 86 | |
| APS | Aptose Biosciences Inc | 63.00 | -5.40 | -7.89 | 17.61 K | |
| IMG | Iamgold Corp | 10.2176 | -0.7477 | -6.82 | 1.84 M | |
| TGO | Terago Inc | 8.57 | -0.62 | -6.75 | 11.2 K | |
| EFR | Energy Fuels Inc | 7.00 | -0.50 | -6.67 | 7.6 K | |
| OGC | Oceanagold Corp | 7.928 | -0.5213 | -6.17 | 380.73 K | |
| ELE | Elemental Royalty Corporation | 2086.252 | -104.3125 | -4.76 | 1 | |
| EDR | Endeavour Silver Corp | 7.2366 | -0.3545 | -4.67 | 249.51 K | |
| ELD | Eldorado Gold | 64.7029 | -3.0742 | -4.54 | 2.08 M | |
| CG | Centerra Gold Inc | 3.4219 | -0.1621 | -4.52 | 651.1 K | |
| USA | Americas Silver Corp | 27.30 | -1.20 | -4.21 | 4.79 K | |
| EDV | Endeavour Mining Corp | 16.8214 | -0.7384 | -4.21 | 93.37 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.36 | -0.14 | -4 | 59.3 K | |
| PIF | Polaris Infrastructure Inc | 230.3745 | -9.5989 | -4 | 25 | |
| ADEN | Adentra Inc | 3.705 | -0.1511 | -3.92 | 5.3 K | |
| ET | Evertz Technologies Ltd | 3.6744 | -0.1461 | -3.82 | 72.8 K | |
| K | Kinross Gold Corp | 8.4139 | -0.3297 | -3.77 | 3.25 M | |
| ELEF | Silver Elephant Mining Corp | 4.4651 | -0.1653 | -3.57 | 1.47 K | |
| SVM | Silvercorp Metals Inc | 4.5722 | -0.1667 | -3.52 | 162.2 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.842 | -0.171 | -3.41 | 300 | |
| TRX | Trx Gold Corporation | 4.35 | -0.15 | -3.33 | 102.43 K | |
| AG | First Majestic Silver Corp | 21.5896 | -0.74 | -3.31 | 269.81 K | |
| TXG | Torex Gold Resources Inc | 20.7108 | -0.697 | -3.26 | 2.71 M | |
| PAAS | Pan American Silver Corp | 13.9473 | -0.4434 | -3.08 | 253.84 K | |
| AEM | Agnico Eagle Mines Ltd | 40.5843 | -1.281 | -3.06 | 713.7 K | |
| FVI | Fortuna Mines Inc | 4.50 | -0.14 | -3.02 | 169.1 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.3085 | -0.1951 | -3 | 15.75 K | |
| WPM | Wheaton Precious Metals Corp | 28.9465 | -0.889 | -2.98 | 1.1 M | |
| MSCL | Satellos Bioscience Inc | 160.80 | -4.80 | -2.9 | 298 | |
| SEA | Seabridge Gold Inc | 11.6255 | -0.3451 | -2.88 | 12.87 K | |
| CSCI | Cosciens Biopharma Inc | 21500.00 | -600.00 | -2.71 | 1 | |
| BU | Burcon Nutrascience Corp | 59.5533 | -1.6543 | -2.7 | 1 K | |
| GDL | Goodfellow Inc | 3.7861 | -0.1037 | -2.67 | 2 K | |
| LB | Laurentian Bank | 21.7271 | -0.5802 | -2.6 | 275.83 K | |
| ABX | Barrick Mining Corp | 25.5102 | -0.6316 | -2.42 | 2.16 M | |
| MEQ | Mainstreet Eq J | 32.0739 | -0.7383 | -2.25 | 43.1 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 22.3326 | -0.4985 | -2.18 | 1.1 K | |
| AIF | Altus Group Ltd | 6.0276 | -0.1343 | -2.18 | 21.97 K | |
| AUMN | Golden Minerals Company | 4.07 | -0.09 | -2.16 | 24.5 K | |
| GBT | Bmtc Group Inc | 10.2008 | -0.2225 | -2.13 | 3.59 K | |
| TC | Tucows Inc | 5.60 | -0.12 | -2.1 | 1.18 K | |
| NFI | Nfi Group Inc. | 5.3822 | -0.1034 | -1.88 | 42.83 K | |
| NWC | The North West Company Inc | 12.9203 | -0.2461 | -1.87 | 87.52 K | |
| CGG | China Gold Int Resources Corp | 3.0045 | -0.0572 | -1.87 | 244.73 K | |
| AGI | Alamos Gold Inc Cls A | 14.6985 | -0.2707 | -1.81 | 128.86 K | |
| GRT-UN | Granite Real Estate Investment Trust | 18.2676 | -0.3279 | -1.76 | 111.36 K | |
| EXE | Extendicare Inc | 3.2526 | -0.0569 | -1.72 | 102.6 K | |
| OTEX | Open Text Corp | 10.5153 | -0.1784 | -1.67 | 595.2 K | |
| CIGI | Colliers International Group Inc | 15.8871 | -0.2683 | -1.66 | 49.09 K | |
| WJX | Wajax Corp | 18.697 | -0.3085 | -1.62 | 60.22 K | |
| QTRH | Quarterhill Inc | 3.4438 | -0.0563 | -1.61 | 193.62 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.2673 | -0.1169 | -1.58 | 3.04 K | |
| GIL | Gildan Activewear Inc | 14.1043 | -0.2162 | -1.51 | 598.8 K | |
| BBD-B | Bombardier Inc Series B | 77.519 | -1.1817 | -1.5 | 232.99 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.0982 | -0.0768 | -1.48 | 304 K | |
| RUS | Russel Metals | 11.8287 | -0.1771 | -1.48 | 353.6 K | |
| ATRL | Atkinsrealis Group Inc | 31.8094 | -0.4738 | -1.47 | 664.87 K | |
| DPM | Dundee Precious Metals Inc | 7.2234 | -0.1051 | -1.43 | 212.79 K | |
| CSU | Constellation Software Inc | 94.6209 | -1.3656 | -1.42 | 8.53 K | |
| WSP | WSP Global Inc | 14.2272 | -0.2029 | -1.41 | 91.89 K | |
| WRG | Western Energy Services Corp | 796.80 | -10.80 | -1.34 | 488 | |
| CEF | Sprott Physical Gold Silver Trust | 22.0945 | -0.2989 | -1.33 | 75.29 K | |
| ALA | AltaGas Ltd | 16.8148 | -0.2151 | -1.26 | 256.19 K | |
| TCL-A | Transcontinental Inc | 4.4036 | -0.0555 | -1.24 | 72.35 K | |
| MATR | Mattr Corp | 30.7822 | -0.3789 | -1.22 | 430.23 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.5469 | -0.1134 | -1.17 | 7.12 K | |
| KRN | Karnalyte Resources Inc | 6.44 | -0.07 | -1.08 | 17.5 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.0107 | -0.1413 | -1.07 | 200 | |
| PTM | Platinum Group Metals Ltd | 93.00 | -1.00 | -1.06 | 113 | |
| BTE | Baytex Energy Corp | 34.6029 | -0.3516 | -1.01 | 417.19 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.226 | -0.123 | -1 | 7.66 K | |
| CGY | Calian Group Ltd | 12.6494 | -0.1192 | -0.93 | 7.33 K | |
| BCE-PD | Bce Inc Pref D | 10.5946 | -0.0959 | -0.9 | 3.8 K | |
| FTS-PG | Fortis Inc Pref G | 11.4457 | -0.103 | -0.89 | 31.8 K | |
| PPTA | Perpetua Resources Corp | 23.50 | -0.20 | -0.84 | 3.96 K | |
| TCL-B | Transcontinental Inc | 4.3672 | -0.037 | -0.84 | 600 | |
| BOS | Airboss America J | 3.2297 | -0.0273 | -0.84 | 5 K | |
| EIF | Exchange Income Corp | 12.0699 | -0.0965 | -0.79 | 11 K | |
| VET | Vermilion Energy Inc | 27.3349 | -0.2056 | -0.75 | 425.8 K | |
| WFG | West Fraser Timber CO Ltd | 30.5876 | -0.2154 | -0.7 | 180.4 K | |
| AFN | Ag Growth International Inc | 19.0069 | -0.1164 | -0.61 | 30.7 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5975 | -0.0279 | -0.6 | 1.3 K | |
| FNV | Franco-Nevada Corp | 46.652 | -0.281 | -0.6 | 389.1 K | |
| HPS-A | Hammond Power Solutions Inc | 5.7846 | -0.0344 | -0.59 | 10.1 K | |
| PIC-PA | Premium Income Corp Pref A | 6.5987 | -0.0391 | -0.59 | 52.33 K | |
| BBD-A | Bombardier Inc | 85.75 | -0.50 | -0.58 | 28.42 K | |
| ACX | Act Energy Technologies Ltd | 6.0522 | -0.0352 | -0.58 | 24.24 K | |
| GIB-A | CGI Inc | 22.6333 | -0.1288 | -0.57 | 471.41 K | |
| PXT | Parex Resources Inc | 3.8653 | -0.0215 | -0.55 | 153.5 K | |
| MTL | Mullen Group Ltd | 10.7074 | -0.0573 | -0.53 | 286.4 K | |
| NOA | North American Construction Group Ltd | 3.0639 | -0.0163 | -0.53 | 1.9 K | |
| LNR | Linamar Corp | 18.8342 | -0.0958 | -0.51 | 19.12 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.9143 | -0.0655 | -0.5 | 3.75 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8345 | 246.98 B | -0.0496 | -1.28 | 42.2 K |
| NTPIF | Nam Tai Property Inc. | 14.96 | 259.64 M | -0.10 | -0.66 | 489.8 K |
| BRCNF | Burcon NutraScience Corp | 3.60 | 17.77 M | -0.08 | -2.17 | 12.7 K |
| CFCI | CIPHER-CORE Inc. | 262.95 | 12.68 M | -47.331 | -15.25 | 31 |
| SEII | Sharing Economy International Inc | 888.00 | 855.22 K | -39.98 | -4.31 | 1.95 K |
| VGLS | VG Life Sciences Inc | 7600.00 | 474.65 K | -3400.00 | -30.91 | 0 |
| BLSP | Blue Sphere Corporation | 52.884 | 360.99 K | -1.469 | -2.7 | 355.85 K |
| TGHI | Touchpoint Group Holdings Inc | 2250.00 | 344.25 K | -1800.001 | -44.44 | 0 |
| CGIP | Celadon Group Inc | 16.3216 | 5.66 K | -0.2726 | -1.64 | 118.93 K |
| STTO | SITO Mobile Ltd. | 4.60 | 5.13 K | -0.23 | -4.76 | 11.24 K |
| CBKCQ | Christopher & Banks Corporation | 4.58 | 3.86 K | -0.13 | -2.76 | 162.81 K |
| HDYNQ | Hyperdynamics Corporation | 5.44 | 3.56 K | -0.3136 | -5.45 | 60.2 K |
| CBDX | Curative Biosciences Inc | 6600.00 | 3.16 K | -1700.00 | -20.48 | 569 |
| SIMPQ | Simply Inc | 176.325 | 1.55 K | -3.65 | -2.03 | 26 |
| RTNB | root9B Holdings Inc | 8.25 | 610 | -1.275 | -13.39 | 4.57 K |
| SYNE | Synthesis Energy Systems Inc | 67.20 | 157 | -6.40 | -8.7 | 616 |
| PEHD | Perigee Holdings Inc. | 38.00 | 32 | -1.80 | -4.52 | 153 |
| VRCI | Verde Science Inc | 70.00 | -28.00 | -28.57 | 8.37 K | |
| ONCI | On4 Communications Inc | 344.25 | -121.50 | -26.09 | 27.52 K | |
| TBEV | High Performance Beverages Company | 120.00 | -30.00 | -20 | 117 | |
| MRNJ | Metatron Inc | 5069.8071 | -389.9854 | -7.14 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GPUS | Alset AI Ventures Inc. | 24.00 | -28.00 | -53.85 | 281 | |
| CDA | Canuc Resources Corporation | 10.00 | -3.00 | -23.08 | 1.21 K | |
| LMG | Lincoln Gold Mining Inc | 40.00 | -10.00 | -20 | 176 | |
| MKT | DeepMarkit Corp | 3.125 | -0.625 | -16.67 | 5 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -1.00 | -15.38 | 981 | |
| ANDC | Andina Copper Corporation | 10.625 | -1.875 | -15 | 45 | |
| MAI | Minera Alamos Inc | 14.50 | -2.50 | -14.71 | 86 | |
| VCV | Vatic Ventures Corp. | 61.2271 | -9.4196 | -13.33 | 115 | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 50 | |
| KEEK | Personas Social Incorporated | 270.00 | -30.00 | -10 | 347 | |
| LMR | Lomiko Metals Inc | 4.50 | -0.50 | -10 | 30 | |
| TRAN | Clean Energy Transition Inc. | 5.00 | -0.50 | -9.09 | 610 | |
| BBB | Brixton Metals Corporation | 15.50 | -1.50 | -8.82 | 2.38 K | |
| BQE | BQE Water Inc | 15.50 | -1.50 | -8.82 | 66.44 K | |
| CTA | Centaurus Energy Inc | 110.00 | -10.00 | -8.33 | 5.44 K | |
| ENDR | Enduro Metals Corporation | 5.90 | -0.50 | -7.81 | 3.32 K | |
| BKM | Pacific Booker Minerals Inc | 5.88 | -0.44 | -6.96 | 2.7 K | |
| MBO | Mobio Technologies Inc | 10.80 | -0.80 | -6.9 | 13 | |
| MRZL | Mont Royal Resources Limited. | 3.2634 | -0.2331 | -6.67 | 10.22 K | |
| AVX | Altair Resources Inc | 9.00 | -0.60 | -6.25 | 842 | |
| TWO | T2 Metals Corp. | 7.50 | -0.50 | -6.25 | 730 | |
| SMN | Sun Summit Minerals Corp | 6.75 | -0.45 | -6.25 | 600 | |
| DSY | Destiny Media Technologies Inc | 3.15 | -0.20 | -5.97 | 520 | |
| NEXG | NeXGold Mining Corp | 9.96 | -0.60 | -5.68 | 3.16 K | |
| KTN | Kootenay Silver Inc | 10.00 | -0.50 | -4.76 | 770 | |
| ATOM | Atomic Minerals Corp | 19.7999 | -0.90 | -4.35 | 222 | |
| NZ | New Zealand Energy Corp | 12.80 | -0.50 | -3.76 | 13.45 K | |
| BLDS | Badlands Resources Inc. | 13.50 | -0.50 | -3.57 | 3.09 K | |
| SKRR | SKRR Exploration Inc | 130.5003 | -4.50 | -3.33 | 74 | |
| UGD | Unigold Inc | 3.10 | -0.10 | -3.13 | 39.18 K | |
| EPO-H | Encanto Potash Corp | 8.75 | -0.25 | -2.78 | 1.23 K | |
| LQWD | LQwD FinTech Corp | 26.60 | -0.70 | -2.56 | 71 | |
| UCU | Ucore Rare Metals Inc | 4.80 | -0.10 | -2.04 | 71.2 K | |
| SGN | Scorpio Gold Corporation | 9.90 | -0.18 | -1.79 | 3.53 K | |
| MYID | Killi Ltd | 151.7855 | -2.2325 | -1.45 | 61.2 K | |
| MVI-H | Monitor Ventures Inc | 17.00 | -0.25 | -1.45 | 2.61 K | |
| TNX | TenX Protocols Inc. | 119.3253 | -1.275 | -1.06 | 0 | |
| NCP | Nickel Creek Platinum Corp. | 103.00 | -1.00 | -0.96 | 760 | |
| CAMB | Cambria Gold Mines Inc. | 61.50 | -0.50 | -0.81 | 3.5 K | |
| GBU | Gabriel Resources Ltd | 27.80 | -0.20 | -0.71 | 389.88 K |