Losers for 11 December 2012 from 00:00:00 until 23:59:59
Losers for 11 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 8.8192 | 32.43 B | -0.0514 | -0.58 | 179.93 K |
| PSLV | Sprott Physical Silver Trust ETV | 12.99 | 12.01 B | -0.11 | -0.84 | 1.06 M |
| SEB | Seaboard Corporation | 2317.5874 | 4.21 B | -22.6401 | -0.97 | 1.2 K |
| NG | Novagold Resources Inc | 4.54 | 2.61 B | -0.09 | -1.94 | 936.43 K |
| SVM | Silvercorp Metals Inc | 4.6992 | 2.11 B | -0.0352 | -0.74 | 797.92 K |
| USAS | Americas Silver Corp | 27.30 | 1.38 B | -0.60 | -2.15 | 590 |
| NAK | Northern Dynasty Minerals | 3.50 | 818.05 M | -0.03 | -0.85 | 229 K |
| REPX | Riley Exploration Permian Inc | 56.2372 | 740.48 M | -0.7498 | -1.32 | 187 |
| PLX | Protalix Biotherapeutics | 55.30 | 186.93 M | -0.40 | -0.72 | 14.23 K |
| ESP | Espey Mfg. & Electronics | 15.2173 | 180.98 M | -0.5283 | -3.36 | 19.2 K |
| PLG | Platinum Group Metals Ltd | 80.97 | 163.61 M | -14.03 | -14.77 | 6.8 K |
| USBC | USBC, Inc. | 540.00 | 132.46 M | -60.00 | -10 | 8 |
| OPHC | Optimumbank Hlds | 19.20 | 113.24 M | -0.80 | -4 | 595 |
| DXR | Daxor Corp | 7.4552 | 63.34 M | -0.116 | -1.53 | 1.76 K |
| WWR | Westwater Resources | 1919.9994 | 54.97 M | -24.0006 | -1.23 | 115 |
| UAVS | Ageagle Aerial Systems Inc | 191235.7969 | 42.25 M | -26248.0469 | -12.07 | 0 |
| AGIG | AGIG | 28.75 | 41.99 M | -38.75 | -57.41 | 52.92 K |
| COHN | Cohen & CO Inc | 5.2235 | 36.33 M | -0.183 | -3.38 | 4.26 K |
| NNVC | Nanoviricides Inc | 35.70 | 35.62 M | -0.70 | -1.92 | 866 |
| TOON | Kartoon Studios Inc | 306.00 | 35.58 M | -9.00 | -2.86 | 2 |
| SDEV | Stablecoin Development Corporation | 116400.9531 | 30.1 M | -2024.3672 | -1.71 | 2 |
| MXC | Mexco Energy Corp | 5.2816 | 17.7 M | -0.0485 | -0.91 | 600 |
| TOVX | Theriva Biologics Inc | 14000.00 | 10.27 M | -612.50 | -4.19 | 14 |
| REED | Reed's, Inc. | 1544.5261 | 10.2 M | -247.8158 | -13.83 | 1.61 K |
| CVR | Chicago Rivet & Machine Company | 12.9987 | 10.09 M | -0.1232 | -0.94 | 400 |
| UUU | Universal Security Instruments | 3.4102 | 10.08 M | -0.101 | -2.88 | 4.2 K |
| AWX | Avalon Holdings Corp | 3.87 | 10 M | -0.02 | -0.51 | 3.8 K |
| PLAG | Planet Green Holdings Corp | 312.50 | 8.25 M | -2.50 | -0.79 | 231 |
| AMBO | Ambow Education Holding Ltd ADR | 837.00 | 6.52 M | -18.00 | -2.11 | 150 |
| DSS | Document Security Systems | 4611.5913 | 5.35 M | -166.1816 | -3.48 | 94 |
| ENSV | Enservco Corpporation | 6.00 | 29.09 K | -0.15 | -2.44 | 1.47 K |
| SING | Singlepoint | 545998.8125 | 23.94 K | -233999.25 | -30 | 0 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 51.60 | 159.44 M | -0.65 | -1.24 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 18.2444 | 881.04 B | -0.3242 | -1.75 | 43.78 M |
| COST | Costco Wholesale | 77.4107 | 423.11 B | -0.5039 | -0.65 | 4.02 M |
| TMUS | T-Mobile US | 16.1717 | 191.65 B | -0.1434 | -0.88 | 6.35 M |
| WDC | Western Digital Cp | 23.0808 | 181.72 B | -0.1754 | -0.75 | 6.24 M |
| ADBE | Adobe Systems Inc | 35.54 | 99.91 B | -0.21 | -0.59 | 5.91 M |
| CME | CME Group Inc | 29.8224 | 96.17 B | -0.6367 | -2.09 | 6.54 M |
| CSX | CSX Corp | 5.2456 | 92.59 B | -0.091 | -1.71 | 32.11 M |
| ROST | Ross Stores Inc | 23.9992 | 81.13 B | -0.2545 | -1.05 | 3.56 M |
| NBIS | Nebius Group N.V. | 21.44 | 53.97 B | -1.56 | -6.78 | 9.72 M |
| KDP | Keurig Dr Pepper Inc | 5.2462 | 42.05 B | -0.0426 | -0.81 | 2.12 M |
| WTW | Weight Watchers International, Inc | 71.7704 | 32.27 B | -0.398 | -0.55 | 153.91 K |
| DLTR | Dollar Tree Inc | 37.98 | 24.86 B | -1.4608 | -3.7 | 13.77 M |
| INCY | Incyte Corp | 17.84 | 23.66 B | -0.32 | -1.76 | 1.23 M |
| ULTA | Ulta Beauty Inc | 97.03 | 22.97 B | -2.50 | -2.51 | 982.1 K |
| VTRS | Viatris Inc | 22.5721 | 20.53 B | -0.1377 | -0.61 | 8.08 M |
| SBAC | SBA Communications | 62.8796 | 19.04 B | -0.3303 | -0.52 | 1.43 M |
| NDSN | Nordson Corp | 54.3338 | 16.86 B | -0.805 | -1.46 | 291.4 K |
| AMKR | Amkor Technology | 3.952 | 12.6 B | -0.0651 | -1.62 | 746.8 K |
| ERIE | Erie Indemnity Company | 48.8117 | 12.39 B | -0.3974 | -0.81 | 27.5 K |
| AEIS | Advanced Energy | 12.8149 | 11.86 B | -0.1274 | -0.98 | 263.4 K |
| GGAL | Grupo Fin Galicia ADR | 4.7334 | 8.56 B | -0.40 | -7.79 | 385.2 K |
| CPB | Campbell Soup Company | 23.5805 | 6.67 B | -0.1294 | -0.55 | 2.15 M |
| WFRD | Weatherford International Plc | 10.5432 | 6.35 B | -0.0875 | -0.82 | 5.74 M |
| RUSHA | Rush Entpr Cl A | 7.8443 | 6.29 B | -0.1195 | -1.5 | 214.49 K |
| RUSHB | Rush Entpr Cl B | 6.6114 | 6.1 B | -0.0692 | -1.04 | 1.12 K |
| PSMT | Pricesmart Inc | 65.1773 | 6.09 B | -0.7791 | -1.18 | 180.77 K |
| SNEX | Stonex Group Inc | 5.3867 | 6.04 B | -0.0326 | -0.6 | 105.64 K |
| VSEC | V S E Cp | 10.204 | 5.81 B | -0.1217 | -1.18 | 28.67 K |
| MKTX | Marketaxess Holdings | 27.3352 | 5.77 B | -0.3472 | -1.25 | 136.3 K |
| UFPI | Universal Forest Prd | 10.3635 | 5.18 B | -0.2366 | -2.23 | 216 K |
| CHEF | The Chefs Warehouse | 14.80 | 4.54 B | -0.1992 | -1.33 | 55.86 K |
| PTEN | Patterson-Uti Energy | 14.0187 | 3.9 B | -0.1163 | -0.82 | 3.26 M |
| BANF | Bancfirst Corp | 16.0031 | 3.83 B | -0.1825 | -1.13 | 132.4 K |
| MCHB | Mechanics Bank | 19.3304 | 3.77 B | -0.6751 | -3.37 | 168.66 K |
| MZTI | MZTI | 52.8399 | 3.04 B | -0.313 | -0.59 | 85.4 K |
| CLDX | Celldex Therapeutics | 103.20 | 2.96 B | -0.75 | -0.72 | 204.13 K |
| NTCT | Netscout Systems | 24.49 | 2.93 B | -0.13 | -0.53 | 177.9 K |
| ACHC | Acadia Healthcr Company | 22.27 | 2.81 B | -0.21 | -0.93 | 383.31 K |
| NWL | Newell Rubbermaid Inc | 13.524 | 2.7 B | -0.2036 | -1.48 | 3.66 M |
| PENN | Penn Natl Gaming Inc | 10.2296 | 2.67 B | -0.1598 | -1.54 | 969.76 K |
| SUPN | Supernus Pharm | 7.77 | 2.67 B | -0.16 | -2.02 | 230.38 K |
| CECO | CECO Environmental Corp. | 8.2732 | 2.45 B | -0.0533 | -0.64 | 32.8 K |
| LMAT | Lemaitre Vascular | 5.2785 | 2.37 B | -0.112 | -2.08 | 143.28 K |
| VCEL | Vericel Corproation | 26.00 | 2.35 B | -0.60 | -2.26 | 9.59 K |
| WERN | Werner Enterprise | 16.2535 | 2.23 B | -0.1993 | -1.21 | 1.13 M |
| ADUS | Addus Homecare Corp | 7.06 | 2.18 B | -0.13 | -1.81 | 23.9 K |
| IOVA | Iovance Biotherapeutics Inc | 20.00 | 1.93 B | -7.00 | -25.93 | 578 |
| ANIP | ANI Pharma Inc | 9.12 | 1.82 B | -0.72 | -7.32 | 147.21 K |
| ASTH | Astrana Health Inc | 11.00 | 1.78 B | -1.50 | -12 | 1.05 K |
| PLPC | Preformed Line Prd | 51.1267 | 1.75 B | -0.4245 | -0.82 | 9.5 K |
| QCRH | Qcr Holdings Inc | 12.4142 | 1.72 B | -0.0933 | -0.75 | 7.7 K |
| SRPT | Sarepta Therapeutics | 25.92 | 1.68 B | -0.33 | -1.26 | 520.47 K |
| ATLC | Atlanticus Hld Cp | 3.55 | 1.63 B | -0.05 | -1.39 | 22.02 K |
| BLFS | Biolife Solutions | 4.20 | 1.57 B | -0.28 | -6.25 | 43 |
| LKFN | Lakeland Finl Corp | 11.8782 | 1.57 B | -0.0766 | -0.64 | 60.79 K |
| MRTN | Marten Transport | 3.8773 | 1.22 B | -0.0411 | -1.05 | 216.98 K |
| ITRN | Ituran Location | 7.5414 | 1.1 B | -0.1623 | -2.11 | 14.54 K |
| APPS | Digital Turbine | 3.75 | 1.09 B | -0.25 | -6.25 | 5.53 K |
| OCSL | Oaktree Specialty Lending Corp | 8.0501 | 1.05 B | -0.0607 | -0.75 | 621.53 K |
| MRNFF | Meren Energy Inc. | 5.7525 | 966.84 M | -0.4586 | -7.38 | 202.9 K |
| SMBK | Smartfinancial Inc | 6.3193 | 909.3 M | -0.1859 | -2.86 | 2.5 K |
| APOG | Apogee Entrpr Inc | 18.1752 | 896.1 M | -0.2776 | -1.5 | 164.51 K |
| WRLD | World Acceptance Cp | 73.41 | 872.84 M | -1.07 | -1.44 | 164.16 K |
| ABUS | Arbutus Biopharma Cp | 4.99 | 861.26 M | -0.17 | -3.29 | 62.51 K |
| ORRF | Orrstown Finl Svcs | 6.1763 | 858.61 M | -0.0366 | -0.59 | 9.59 K |
| HSTM | Healthstream Inc | 21.0717 | 827.67 M | -0.2554 | -1.2 | 264.52 K |
| DJCO | Daily Journal Cp | 90.23 | 809.95 M | -1.92 | -2.08 | 5.95 K |
| BLMN | Bloomin' Brands Inc | 11.5264 | 773.95 M | -0.0846 | -0.73 | 277.79 K |
| MITK | Mitek Systems Inc | 3.03 | 767.03 M | -0.11 | -3.5 | 608.9 K |
| PFIS | Peoples Finl Svcs Company | 18.796 | 703.56 M | -0.3186 | -1.67 | 1.31 K |
| MDXG | Mimedx Group Inc | 3.65 | 636 M | -0.10 | -2.67 | 310.1 K |
| NRIM | Northrim Bancorp Inc | 3.4733 | 606.17 M | -0.0191 | -0.55 | 85.17 K |
| SFST | Southern First Bancs | 7.4407 | 599.93 M | -0.2205 | -2.88 | 11.87 K |
| EVAC | EQV Ventures Acquisition Corp. II | 6.43 | 599.09 M | -0.06 | -0.92 | 3.89 K |
| XMAX | XMax Inc. | 56.50 | 558.43 M | -0.75 | -1.31 | 488 |
| XWIN | XMax Inc. | 56.50 | 556.43 M | -0.75 | -1.31 | 488 |
| ACIC | American Coastal Insurance Corp | 3.8132 | 529.47 M | -0.1111 | -2.83 | 501.7 K |
| MDRX | Allscripts Hlthcare | 11.19 | 516.62 M | -0.07 | -0.62 | 1.87 M |
| COFS | Choiceone Financial | 8.1374 | 512.3 M | -0.4883 | -5.66 | 115 |
| ASMB | Assembly Biosciences | 133.20 | 502.57 M | -3.00 | -2.2 | 2.34 K |
| ACTG | Acacia Res-Acacia | 21.9515 | 447.21 M | -0.8773 | -3.84 | 1.06 M |
| SCVL | Shoe Carnival Inc | 8.446 | 430.2 M | -0.1558 | -1.81 | 559.77 K |
| SHOE | Shoe Station Group Inc. | 8.3559 | 418.67 M | -0.1541 | -1.81 | 559.8 K |
| CLNE | Clean Energy Fuels | 13.23 | 409.62 M | -0.24 | -1.78 | 1.47 M |
| PBYI | Puma Biotechnology | 19.25 | 391.42 M | -0.15 | -0.77 | 55.24 K |
| WEYS | Weyco Gp Inc | 14.7529 | 385.29 M | -0.146 | -0.98 | 27.56 K |
| TENX | Tenax Therapeutics | 403200.00 | 380.11 M | -4352.00 | -1.07 | 0 |
| ATNI | Atn International | 26.8185 | 378.98 M | -0.1784 | -0.66 | 95.5 K |
| NWFL | Norwood Financial Cp | 10.644 | 371.7 M | -0.1478 | -1.37 | 2.78 K |
| ABEO | Abeona Therapeutics | 289.125 | 364.2 M | -10.875 | -3.63 | 63 |
| AVBH | Avidbank Holdings, Inc. Common stock | 9.45 | 358.56 M | -0.35 | -3.57 | 400 |
| ARTNA | Artesian Res Cp A | 14.0512 | 352.17 M | -0.0869 | -0.61 | 37.5 K |
| TTGT | Techtarget Inc | 5.40 | 323.18 M | -0.06 | -1.1 | 38.7 K |
| FSBW | FS Bancorp Inc | 5.1233 | 313.34 M | -0.0356 | -0.69 | 7.8 K |
| SMTI | Sanara Medtech Inc | 4.00 | 311.57 M | -0.32 | -7.41 | 200 |
| OFLX | Omega Flex Inc | 9.2165 | 304.55 M | -0.3494 | -3.65 | 12.1 K |
| IRD | Opus Genetics, Inc. | 139.20 | 300.54 M | -6.00 | -4.13 | 1.36 K |
| AMRN | Amarin Corp ADR | 180.00 | 296.5 M | -6.80 | -3.64 | 538.79 K |
| KINS | Kingstone Cos Inc | 3.6227 | 292.01 M | -0.1066 | -2.86 | 2.86 K |
| OSUR | Orasure Tech Inc | 7.36 | 286.41 M | -0.07 | -0.94 | 569.54 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 18.1723 | 872.11 B | -0.323 | -1.75 | 43.78 M |
| BAC | Bank of America Corporation | 8.2071 | 443.39 B | -0.0469 | -0.57 | 159.12 M |
| PM | Philip Morris International Inc | 46.5032 | 292.09 B | -0.3207 | -0.68 | 4.92 M |
| BML-PH | Bank of America Corporation | 10.1877 | 253.52 B | -0.0818 | -0.8 | 18.6 K |
| C | Citigroup Inc | 27.2405 | 227.81 B | -0.1399 | -0.51 | 29.75 M |
| TJX | TJX Companies | 17.8743 | 173.99 B | -0.1802 | -1 | 10.68 M |
| UNP | Union Pacific Corp | 46.2377 | 172.91 B | -0.6135 | -1.31 | 3.76 M |
| CB | Chubb Ltd | 57.6592 | 135.06 B | -0.6566 | -1.13 | 2.27 M |
| BTI | British American Tobacco Industries ADR | 22.9507 | 128.67 B | -0.1343 | -0.58 | 278.6 K |
| PH | Parker-Hannifin Corp | 66.8151 | 125.77 B | -0.4246 | -0.63 | 1.34 M |
| PGR | Progressive Corp | 14.2837 | 122.53 B | -0.1197 | -0.83 | 5.49 M |
| MO | Altria Group | 15.8514 | 114.27 B | -0.2212 | -1.38 | 12.59 M |
| IBN | Icici Bank Ltd ADR | 6.8433 | 108.51 B | -0.0664 | -0.96 | 7.79 M |
| WM | Waste Management | 25.4779 | 90.93 B | -0.2473 | -0.96 | 6.2 M |
| HCA | Hca Holdings Inc | 28.7509 | 90.2 B | -0.7759 | -2.63 | 13.14 M |
| MPC | Marathon Petroleum Corp | 20.9457 | 89.63 B | -0.2012 | -0.95 | 8.74 M |
| JCI | Johnson Controls Intl | 15.7522 | 89.31 B | -0.1276 | -0.8 | 3.59 M |
| ICE | Intercontinental Exchange | 22.0368 | 85.84 B | -0.3208 | -1.43 | 3.21 M |
| PSX | Phillips 66 | 33.6132 | 82.67 B | -0.3422 | -1.01 | 5.21 M |
| CP | Canadian Pacific Railway | 17.8082 | 80.47 B | -0.1224 | -0.68 | 3.73 M |
| NSC | Norfolk Southern Corp | 45.8334 | 75.61 B | -0.3946 | -0.85 | 2.25 M |
| AEM | Agnico-Eagle Mines Ltd | 42.4797 | 73.72 B | -0.4512 | -1.05 | 1.58 M |
| TGT | Target Corporation | 41.5619 | 67.83 B | -0.3586 | -0.86 | 6.36 M |
| ALL | Allstate Corp | 30.9586 | 67.62 B | -0.2336 | -0.75 | 3.84 M |
| RSG | Republic Services | 22.1322 | 64.49 B | -0.1304 | -0.59 | 2.32 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 54.3155 | 57.92 B | -0.469 | -0.86 | 100 |
| AME | Amtek Inc | 34.387 | 55.87 B | -0.4583 | -1.32 | 1.26 M |
| CIEN | Ciena Corp | 15.31 | 55.31 B | -0.49 | -3.1 | 6.03 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.3117 | 53.18 B | -0.0742 | -0.6 | 16.9 K |
| DEO | Diageo Plc ADR | 82.5894 | 49.2 B | -1.4642 | -1.74 | 605.3 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 44.7522 | 46.81 B | -0.8917 | -1.95 | 1.48 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.0195 | 42.84 B | -1.5695 | -2.1 | 734.9 K |
| WCN | Waste Connections Inc | 18.0518 | 42.64 B | -0.114 | -0.63 | 660.6 K |
| AU | Anglogold Ashanti Ltd ADR | 25.3521 | 41.26 B | -0.235 | -0.92 | 1.59 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.1145 | 40.13 B | -0.7367 | -2 | 7.71 M |
| EXR | Extra Space Storage Inc | 21.6948 | 33.04 B | -0.1972 | -0.9 | 457.8 K |
| GFI | Gold Fields Ltd ADR | 7.314 | 30.37 B | -0.0577 | -0.78 | 3.32 M |
| WSM | Williams-Sonoma | 16.0446 | 28.24 B | -0.1835 | -1.13 | 2.68 M |
| DG | Dollar General Corp | 37.1905 | 28.17 B | -3.1439 | -7.79 | 28.38 M |
| TPL | Texas Pacific Land Trust | 5.2878 | 28.01 B | -0.134 | -2.47 | 150.3 K |
| P | Everpure, Inc. | 7.95 | 26.64 B | -0.04 | -0.5 | 4.9 M |
| CPAY | Corpay Inc | 51.29 | 25.22 B | -0.41 | -0.79 | 951.1 K |
| DRI | Darden Restaurants | 27.2848 | 23.62 B | -0.2947 | -1.07 | 2.45 M |
| CIB | Bancolombia S.A. ADR | 27.7195 | 21.62 B | -0.1563 | -0.56 | 387.8 K |
| NI | NiSource Inc | 6.2389 | 21.35 B | -0.0799 | -1.26 | 13.2 M |
| SNA | Snap-On Inc | 59.2815 | 21.21 B | -0.3065 | -0.51 | 306.7 K |
| LEN | Lennar Corp | 28.3268 | 20.98 B | -0.1478 | -0.52 | 4.74 M |
| LEN-B | Lennar Corporation | 23.7074 | 20.54 B | -0.1637 | -0.69 | 127.7 K |
| YPF | Ypf Sociedad Anonima ADR | 11.9823 | 20.02 B | -0.1522 | -1.25 | 1.38 M |
| LYB | Lyondellbasell Industries NV | 27.6806 | 19.57 B | -0.1639 | -0.59 | 4.63 M |
| DKS | Dick's Sporting Goods Inc | 34.2642 | 17.97 B | -0.2804 | -0.81 | 1.17 M |
| BBY | Best Buy Company | 7.6213 | 17.97 B | -0.1763 | -2.26 | 7.76 M |
| OVV | Ovintiv Inc | 76.8804 | 17.39 B | -0.7669 | -0.99 | 511.06 K |
| NLY | Annaly Capital Management Inc | 11.1507 | 16.69 B | -0.1854 | -1.64 | 3.07 M |
| JHX | James Hardie Industries Se ADR | 7.1536 | 16.06 B | -0.1175 | -1.62 | 7.99 K |
| KEP | Korea Electric Power Corp ADR | 9.5027 | 15.55 B | -0.1077 | -1.12 | 377.2 K |
| LII | Lennox International | 43.3218 | 15.14 B | -0.5523 | -1.26 | 604.46 K |
| MAS | Masco Corp | 11.7563 | 15.08 B | -0.1122 | -0.95 | 3.14 M |
| EG | Everest Re Group | 81.1213 | 14.72 B | -0.7013 | -0.86 | 303.75 K |
| UNM | Unumprovident Corp | 14.0182 | 14.4 B | -0.074 | -0.53 | 1.67 M |
| DECK | Deckers Outdoor Corp | 6.50 | 13.82 B | -0.07 | -1.07 | 18.28 M |
| CCK | Crown Cork & Seal Company | 35.2327 | 13.4 B | -0.322 | -0.91 | 973.1 K |
| ELS | Equity Lifestyle Properties | 11.8066 | 13.16 B | -0.1259 | -1.06 | 1.49 M |
| BWA | Borgwarner Inc | 24.6159 | 12.99 B | -0.1799 | -0.73 | 2.59 M |
| AFG | American Financial Group | 17.0473 | 11.79 B | -0.1497 | -0.87 | 509.8 K |
| DCI | Donaldson Company | 27.3699 | 11.13 B | -0.1942 | -0.7 | 348.24 K |
| ARW | Arrow Electronics | 38.49 | 11.09 B | -0.44 | -1.13 | 1.27 M |
| TFII | Tfi International Inc | 14.4216 | 11.08 B | -0.1747 | -1.2 | 4.2 K |
| GMED | Globus Medical Inc | 11.57 | 11.06 B | -0.16 | -1.36 | 657.32 K |
| PNR | Pentair Ltd | 25.6742 | 10.84 B | -0.1393 | -0.54 | 1.99 M |
| SPXC | SPX Corp | 15.0648 | 10.72 B | -1.517 | -9.15 | 26.3 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.0832 | 10.4 B | -0.0978 | -1.36 | 2.66 M |
| MOH | Molina Healthcare Inc | 29.22 | 10.15 B | -0.46 | -1.55 | 370.65 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.5166 | 10.05 B | -0.0545 | -0.98 | 935.5 K |
| TX | Ternium S.A. ADR | 10.9471 | 9.76 B | -0.0572 | -0.52 | 745.4 K |
| VMI | Valmont Industries | 119.6742 | 9.49 B | -0.6726 | -0.56 | 105.73 K |
| HBM | Hudbay Minerals Inc | 10.0109 | 9.29 B | -0.0765 | -0.76 | 21 K |
| OSK | Oshkosh Truck Corp | 23.336 | 9.25 B | -0.3479 | -1.47 | 1.97 M |
| TIMB | Tim S.A. ADR | 9.9388 | 9.04 B | -0.1119 | -1.11 | 1.28 M |
| BAH | Booz Allen Hamilton Holding Corp | 9.735 | 8.53 B | -0.0803 | -0.82 | 562.4 K |
| AOS | Smith A.O. Corp | 12.5118 | 8.37 B | -0.1472 | -1.16 | 2.59 M |
| EGO | Eldorado Gold Corp | 65.3803 | 8.36 B | -0.5367 | -0.81 | 383.82 K |
| KMX | Carmax Inc | 35.57 | 8.29 B | -0.67 | -1.85 | 2.49 M |
| EMN | Eastman Chemical Company | 41.7237 | 8.23 B | -0.3692 | -0.88 | 2.2 M |
| THG | The Hanover Insurance Group | 26.0749 | 8.13 B | -0.1997 | -0.76 | 452.2 K |
| MHK | Mohawk Industries | 81.55 | 8.11 B | -0.54 | -0.66 | 585.17 K |
| AXS | Axis Capital Holdings | 24.775 | 7.81 B | -0.2569 | -1.03 | 611.2 K |
| AG | First Majestic Silver | 22.0211 | 7.75 B | -0.3156 | -1.41 | 526.7 K |
| AWI | Armstrong World Industries Inc | 44.1024 | 7.66 B | -0.4086 | -0.92 | 323.7 K |
| SM | Sm Energy Company | 41.3835 | 7.66 B | -0.6861 | -1.63 | 1.39 M |
| TEX | Terex Corp | 22.4465 | 7.36 B | -0.2359 | -1.04 | 4.07 M |
| M | Macy's Inc | 23.0742 | 6.83 B | -0.2909 | -1.25 | 4.89 M |
| ST | Sensata Technologies Holding N.V. | 28.8879 | 6.81 B | -0.3984 | -1.36 | 1.17 M |
| INGR | Ingredion Inc | 46.3164 | 6.33 B | -0.3508 | -0.75 | 518.97 K |
| BYD | Boyd Gaming Corp | 5.2921 | 6.31 B | -0.0466 | -0.87 | 1.32 M |
| MATX | Matson Inc | 18.2398 | 6.28 B | -0.1478 | -0.8 | 191.1 K |
| FLG | Flagstar Financial, Inc. | 19.4017 | 5.93 B | -0.1204 | -0.62 | 1.31 M |
| OGC | OceanaGold Corporation | 7.9236 | 5.61 B | -0.1651 | -2.04 | 3.67 K |
| MAIN | Main Street Capital Corp | 10.264 | 5.18 B | -0.1276 | -1.23 | 2.59 M |
| CHH | Choice Hotels International | 27.698 | 4.93 B | -0.3427 | -1.22 | 207 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 5.20 | -2.80 | -35 | 845 | |
| PTM | Platinum Group Metals Ltd | 79.00 | -14.00 | -15.05 | 6.38 K | |
| TAL | Petrotal Corp | 54.4819 | -5.0181 | -8.43 | 415 | |
| QTRH | Quarterhill Inc | 3.1691 | -0.2817 | -8.16 | 1.79 M | |
| MER | Africa Oil Corp | 5.6605 | -0.4905 | -7.97 | 2.07 M | |
| DCM | Data Communications Mgmt Corp | 153.3295 | -7.3014 | -4.55 | 1.34 K | |
| PIF | Polaris Infrastructure Inc | 230.3745 | -9.5989 | -4 | 148 | |
| ELEF | Silver Elephant Mining Corp | 4.1343 | -0.1654 | -3.85 | 2.65 K | |
| BTE | Baytex Energy Corp | 33.9076 | -1.2735 | -3.62 | 803.59 K | |
| PPTA | Perpetua Resources Corp | 21.80 | -0.80 | -3.54 | 4.27 K | |
| GDL | Goodfellow Inc | 3.6348 | -0.1297 | -3.45 | 800 | |
| ESM | Euro Sun Mining Inc | 5.2676 | -0.1816 | -3.33 | 3.33 K | |
| USA | Americas Silver Corp | 27.00 | -0.90 | -3.23 | 7.51 K | |
| NEXT | Nextsource Materials Inc | 3.15 | -0.10 | -3.08 | 4.98 K | |
| IVN | Ivanhoe Mines Ltd | 5.10 | -0.15 | -2.86 | 115.9 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.9895 | -0.339 | -2.54 | 500 | |
| ACQ | Autocanada Inc | 11.9424 | -0.3045 | -2.49 | 48.24 K | |
| NG | Novagold Res Inc | 4.49 | -0.11 | -2.39 | 231.15 K | |
| BYD | Boyd Group Services Inc | 14.5745 | -0.3105 | -2.09 | 12.7 K | |
| KRN | Karnalyte Resources Inc | 6.17 | -0.13 | -2.06 | 21.7 K | |
| OGC | Oceanagold Corp | 7.8457 | -0.1646 | -2.05 | 111.77 K | |
| PNC-B | Postmedia Network Canada Corp | 303.00 | -6.00 | -1.94 | 298 K | |
| DII-B | Dorel Industries Inc | 11.3667 | -0.2181 | -1.88 | 114.19 K | |
| NWC | The North West Company Inc | 12.9483 | -0.2405 | -1.82 | 38.49 K | |
| MDI | Major Drilling Grp | 8.7758 | -0.1602 | -1.79 | 346.85 K | |
| DXT | Dexterra Group Inc | 16.9003 | -0.2947 | -1.71 | 16.74 K | |
| RFA | RFA Financial Inc. | 33.0371 | -0.5271 | -1.57 | 146.44 K | |
| FVI | Fortuna Mines Inc | 4.45 | -0.07 | -1.55 | 91.3 K | |
| ARX | Arc Resources Ltd | 13.8739 | -0.2063 | -1.47 | 694.8 K | |
| GBT | Bmtc Group Inc | 10.0153 | -0.1484 | -1.46 | 3.79 K | |
| PSLV-U | Sprott Physical Silver Trust | 12.92 | -0.18 | -1.37 | 39.68 K | |
| AFN | Ag Growth International Inc | 18.0756 | -0.2451 | -1.34 | 72.6 K | |
| AEM | Agnico Eagle Mines Ltd | 41.2951 | -0.539 | -1.29 | 641.94 K | |
| WFG | West Fraser Timber CO Ltd | 30.8288 | -0.3963 | -1.27 | 377.4 K | |
| AG | First Majestic Silver Corp | 21.7869 | -0.2763 | -1.25 | 336.05 K | |
| FRU | Freehold Royalties Ltd | 8.7998 | -0.1108 | -1.24 | 159.84 K | |
| OVV | Ovintiv Inc | 76.0133 | -0.9524 | -1.24 | 577.9 K | |
| MEQ | Mainstreet Eq J | 32.5728 | -0.399 | -1.21 | 2.1 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.45 | -0.04 | -1.15 | 65.7 K | |
| DR | Medical Facilities Corp | 6.5754 | -0.0757 | -1.14 | 42.65 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7784 | -0.0538 | -1.11 | 3.5 K | |
| DPM | Dundee Precious Metals Inc | 7.8107 | -0.0877 | -1.11 | 1.15 M | |
| DOL | Dollarama Inc | 9.3265 | -0.1041 | -1.1 | 3.94 M | |
| AQN | Algonquin Power and Utilities Corp | 3.3832 | -0.0351 | -1.03 | 517.56 K | |
| ATH | Athabasca Oil Corp | 9.90 | -0.10 | -1 | 1.57 M | |
| ELD | Eldorado Gold | 64.4102 | -0.6343 | -0.98 | 1.56 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.6168 | -0.1317 | -0.96 | 6.59 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.9516 | -0.0951 | -0.95 | 26.08 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.6469 | -0.0537 | -0.94 | 35.19 K | |
| TXG | Torex Gold Resources Inc | 21.7065 | -0.1991 | -0.91 | 2.86 M | |
| AI | Atrium Mortgage Investment Corp | 4.0057 | -0.0367 | -0.91 | 4.5 K | |
| SIA | Sienna Senior Living Inc | 5.3215 | -0.0474 | -0.88 | 31.82 K | |
| BNE | Bonterra Energy Corp | 27.0677 | -0.2315 | -0.85 | 188.67 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 11.9596 | -0.10 | -0.83 | 9.34 K | |
| CLS | Celestica Inc Sv | 7.43 | -0.06 | -0.8 | 341.8 K | |
| S | Sherritt Intl Rv | 4.6667 | -0.0374 | -0.8 | 1.04 M | |
| WTE | Westshore Terminals Investment Corp | 15.0866 | -0.1195 | -0.79 | 206.2 K | |
| BLX | Boralex Inc | 5.5397 | -0.0422 | -0.76 | 9.5 K | |
| EIF | Exchange Income Corp | 11.7057 | -0.0878 | -0.74 | 26.2 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.1456 | -0.0709 | -0.69 | 90.05 K | |
| SGY | Surge Energy Inc | 24.2674 | -0.1682 | -0.69 | 199.48 K | |
| ABX | Barrick Mining Corp | 25.8337 | -0.1771 | -0.68 | 2 M | |
| TRX | Trx Gold Corporation | 4.42 | -0.03 | -0.67 | 42.28 K | |
| BCE-PZ | Bce Inc Pref Z | 10.3037 | -0.0699 | -0.67 | 3.31 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.5186 | -0.0607 | -0.63 | 12.3 K | |
| BCE-PE | Bce Inc Pref E | 10.5254 | -0.067 | -0.63 | 2.65 K | |
| BIR | Birchcliff Energy Ltd | 5.0451 | -0.0321 | -0.63 | 153.1 K | |
| LNF | Leons Furniture | 7.657 | -0.0483 | -0.63 | 41.13 K | |
| CEF | Sprott Physical Gold Silver Trust | 22.1244 | -0.1295 | -0.58 | 32.89 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.0132 | -0.0291 | -0.58 | 304.8 K | |
| CSH-UN | Chartwell Retirement Residences | 5.432 | -0.031 | -0.57 | 643.81 K | |
| PWF-PH | Power Financial Corp Pref H | 11.5422 | -0.0636 | -0.55 | 5.42 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.9928 | -0.0651 | -0.54 | 8.65 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.5719 | -0.0611 | -0.53 | 2.17 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 12.4872 | -0.0647 | -0.52 | 140.03 K | |
| LNR | Linamar Corp | 18.5817 | -0.0957 | -0.51 | 84.77 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.384 | -0.0585 | -0.51 | 11.69 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HEWA | Healthwarehouse.Com | 4.05 | 7.4 M | -0.25 | -5.81 | 2.02 K |
| FTEG | For The Earth Corp | 6.30 | 3.7 M | -0.60 | -8.7 | 211 |
| ERHE | ERHC Energy Inc | 8.85 | 2.88 M | -0.32 | -3.49 | 582.22 K |
| MMEX | MMEX Resources Corporation | 87000.00 | 2.23 M | -12999.9922 | -13 | 0 |
| SEII | Sharing Economy International Inc | 776.02 | 855.22 K | -41.96 | -5.13 | 1.52 K |
| VGLS | VG Life Sciences Inc | 7000.00 | 474.65 K | -600.00 | -7.89 | 2 |
| BLSP | Blue Sphere Corporation | 63.167 | 360.99 K | -1.469 | -2.27 | 112.17 K |
| ZAAG | ZA Group Inc | 3750.00 | 73.57 K | -1250.00 | -25 | 0 |
| SAGD | Sativa Growth International | 6.40 | 67.73 K | -1.40 | -17.95 | 265 |
| USRM | U.S. Stem Cell Inc | 15.50 | 64.15 K | -0.50 | -3.13 | 496 |
| VRSEF | Verisante Technology Inc | 5.347 | 48.33 K | -0.148 | -2.69 | 8 K |
| COSG | Cosmos Group Holdings Inc | 1440.00 | 36.53 K | -55320.00 | -97.46 | 0 |
| CIPI | Correlate Infrastructure Partners Inc | 8.40 | 31.31 K | -0.52 | -5.83 | 250 |
| XDSL | mPhase Technologies Inc | 10.00 | 16.8 K | -0.50 | -4.76 | 360 |
| SRSCQ | Sears Canada Inc | 6.2851 | 10.19 K | -0.088 | -1.38 | 11.72 K |
| AXPWQ | Axion Power International Inc | 199570.00 | 9.6 K | -10360.00 | -4.93 | 1 |
| SGMD | Sugarmade Inc | 130.00 | 6.6 K | -30.00 | -18.75 | 12 |
| ROII | RiskOn International, Inc. | 1875.00 | 3.27 K | -750.00 | -28.57 | 0 |
| PRZM | Prism Technologies Group Inc | 3.55 | 1.01 K | -0.2025 | -5.4 | 88.21 K |
| CALIQ | China Auto Logistics Inc. | 4.30 | 484 | -0.15 | -3.37 | 81.86 K |
| VRCI | Verde Science Inc | 42.00 | -28.00 | -40 | 13 K | |
| FONU | FonU2 Inc | 22.00 | -10.00 | -31.25 | 9 | |
| ONCI | On4 Communications Inc | 344.25 | -141.75 | -29.17 | 5.09 K | |
| SIRC | Solar Integrated Roofing Corporation | 242.9997 | -27.00 | -10 | 1 | |
| MRNJ | Metatron Inc | 4679.8223 | -389.9849 | -7.69 | 0 | |
| HMNY | Helios and Matheson Analytics Inc | 598.5842 | -26.3378 | -4.21 | 27 | |
| CYRNQ | CYRNQ | 63.40 | -0.60 | -0.94 | 2.03 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 105.00 | 79.57 M | -22.50 | -17.65 | 107 |
| AERO | Aero Energy Limited | 70.00 | 4.53 M | -30.00 | -30 | 4 |
| MANU | Manhattan Uranium Discovery Corp. | 70.00 | -30.00 | -30 | 4 | |
| GPUS | Alset AI Ventures Inc. | 24.00 | -8.00 | -25 | 268 | |
| LMG | Lincoln Gold Mining Inc | 30.00 | -10.00 | -25 | 25 | |
| TRAN | Clean Energy Transition Inc. | 4.50 | -1.00 | -18.18 | 4.62 K | |
| FCI | First Canadian Graphite Inc. | 36.00 | -6.00 | -14.29 | 47 | |
| PGP | Power Group Projects Corp | 14.00 | -2.00 | -12.5 | 62 | |
| SKRR | SKRR Exploration Inc | 121.5002 | -13.5001 | -10 | 11 | |
| HHH | Helius Minerals Limited | 4.00 | -0.40 | -9.09 | 100 | |
| SLG | PetroTal Corp | 10.0959 | -0.9299 | -8.43 | 41.5 K | |
| EMR | Emgold Mining Corporation | 5.50 | -0.50 | -8.33 | 182.45 K | |
| URZ | Urz Energy Corp | 30.00 | -2.50 | -7.69 | 342 | |
| REX | Orex Minerals Inc | 3.10 | -0.25 | -7.46 | 52 K | |
| NVX | NV Gold Corporation | 3.25 | -0.25 | -7.14 | 60 | |
| BLDS | Badlands Resources Inc. | 14.00 | -1.00 | -6.67 | 500 | |
| GBML | Global Battery Metals Ltd | 14.00 | -1.00 | -6.67 | 100 | |
| SMN | Sun Summit Minerals Corp | 6.30 | -0.45 | -6.67 | 578 | |
| SCZ | Santacruz Silver Mining Ltd | 8.80 | -0.60 | -6.38 | 25.43 K | |
| MVI-H | Monitor Ventures Inc | 18.75 | -1.25 | -6.25 | 1.41 K | |
| ADD | Arctic Star Exploration Corp | 3.40 | -0.20 | -5.56 | 11.91 K | |
| OGW | Ongwe Minerals Inc. | 7.20 | -0.32 | -4.26 | 2.73 K | |
| KTN | Kootenay Silver Inc | 9.00 | -0.40 | -4.26 | 4.1 K | |
| AEMC | Alaska Energy Metals Corporation | 25.00 | -1.00 | -3.85 | 406 | |
| TK | Tinka Resources Limited | 4.05 | -0.15 | -3.57 | 81.02 K | |
| GGA | Goldgroup Mining Inc. | 3.50 | -0.10 | -2.78 | 21.38 K | |
| GORO | Goldgroup Mining Inc. | 14.00 | -0.40 | -2.78 | 5.34 K | |
| CGNT | Copper Giant Resources Corp. | 20.00 | -0.50 | -2.44 | 140 | |
| AZR | Azarga Metals Corp | 22.00 | -0.50 | -2.22 | 18.82 K | |
| SGN | Scorpio Gold Corporation | 9.72 | -0.18 | -1.82 | 4.14 K | |
| GBU | Gabriel Resources Ltd | 26.50 | -0.40 | -1.49 | 178.79 K | |
| MYID | Killi Ltd | 148.4375 | -2.232 | -1.48 | 94.72 K | |
| CKG | Chesapeake Gold Corp | 8.88 | -0.10 | -1.11 | 5.44 K | |
| NCP | Nickel Creek Platinum Corp. | 101.00 | -1.00 | -0.98 | 428 |