Losers for 15 January 2013 from 00:00:00 until 23:59:59
Losers for 15 January 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTG | B2Gold Corp | 3.1155 | 5.13 B | -0.0316 | -1 | 9.2 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.5113 | 4.4 B | -0.4385 | -3.14 | 29.99 K |
| SEB | Seaboard Corporation | 2466.3081 | 4.21 B | -22.51 | -0.9 | 700 |
| TGB | Taseko Mines Ltd | 3.45 | 2.55 B | -0.07 | -1.99 | 325.91 K |
| USAS | Americas Silver Corp | 36.00 | 1.38 B | -0.30 | -0.83 | 290 |
| REPX | Riley Exploration Permian Inc | 65.1414 | 740.48 M | -1.4059 | -2.11 | 305 |
| VKI | Invesco Advantage Muni Income Trust II | 6.062 | 394.49 M | -0.0501 | -0.82 | 82.2 K |
| CIX | Compx International Inc | 8.1385 | 364.76 M | -0.0577 | -0.7 | 573 |
| CATX | Perspective Therapeutics Inc | 7.30 | 343.28 M | -0.20 | -2.67 | 18.62 K |
| BKTI | Bk Technologies Inc | 6.5778 | 300.13 M | -0.0881 | -1.32 | 2.2 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.2017 | 299.73 M | -0.0586 | -0.71 | 58.2 K |
| ELLO | Ellomay Capital Ltd | 6.0041 | 286 M | -0.0973 | -1.59 | 1.1 K |
| GTE | Gran Tierra Energy Inc | 55.40 | 246.46 M | -0.60 | -1.07 | 106.91 K |
| GENC | Gencor Industries IN | 5.0067 | 216.79 M | -0.04 | -0.79 | 17.51 K |
| ESP | Espey Mfg. & Electronics | 15.3509 | 180.98 M | -0.1457 | -0.94 | 7.9 K |
| SIF | Sifco Industries | 15.2531 | 165.61 M | -0.3154 | -2.03 | 1.7 K |
| PED | Pedevco Corp | 1110.00 | 138.87 M | -180.00 | -13.95 | 1 |
| WYY | Widepoint Corp | 4.15 | 102.73 M | -0.15 | -3.49 | 1.93 K |
| CTM | Castellum Inc | 22500.00 | 69.58 M | -7499.9961 | -25 | 0 |
| CVU | CPI Aerostructures | 10.19 | 64.73 M | -0.13 | -1.26 | 88.77 K |
| DXR | Daxor Corp | 7.252 | 63.34 M | -0.2419 | -3.23 | 7.35 K |
| WWR | Westwater Resources | 2580.00 | 54.97 M | -126.0005 | -4.66 | 231 |
| AGIG | AGIG | 36.25 | 41.99 M | -3.75 | -9.38 | 8.01 K |
| NNVC | Nanoviricides Inc | 33.60 | 35.62 M | -0.70 | -2.04 | 4.16 K |
| TOON | Kartoon Studios Inc | 210.00 | 35.58 M | -30.00 | -12.5 | 7 |
| MXC | Mexco Energy Corp | 5.3398 | 17.7 M | -0.4748 | -8.17 | 8.7 K |
| BRN | Barnwell Industries | 3.0833 | 14.83 M | -0.1654 | -5.09 | 1.64 K |
| REED | Reed's, Inc. | 1639.6183 | 10.2 M | -115.2631 | -6.57 | 464 |
| PLAG | Planet Green Holdings Corp | 337.50 | 8.25 M | -7.50 | -2.17 | 37 |
| AMBO | Ambow Education Holding Ltd ADR | 678.00 | 6.52 M | -12.00 | -1.74 | 176 |
| DSS | Document Security Systems | 5525.5986 | 5.35 M | -83.0938 | -1.48 | 14 |
| PW | Power REIT | 10.2065 | 2.81 M | -0.5935 | -5.5 | 6.82 K |
| LODE | Comstock Mining Inc | 480.00 | -7.50 | -1.54 | 900 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 53.10 | 164.48 M | -2.70 | -4.84 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 14.6889 | 4.46 T | -0.4785 | -3.15 | 876.77 M |
| META | Meta Platforms Inc | 29.8656 | 1.5 T | -0.8434 | -2.75 | 173.24 M |
| ASML | ASML Holding N.V. ADR | 55.458 | 633.06 B | -1.1605 | -2.05 | 1.56 M |
| INTC | Intel Corp | 15.648 | 457.37 B | -0.0851 | -0.54 | 34 M |
| KLAC | K L A-Tencor Corp | 29.7106 | 238.72 B | -0.3254 | -1.08 | 1.66 M |
| AMGN | Amgen Inc | 59.2674 | 204.48 B | -1.2818 | -2.12 | 6.28 M |
| VZ | Verizon Communications Inc | 21.3138 | 197.75 B | -0.3148 | -1.46 | 15.1 M |
| ADI | Analog Devices | 31.5651 | 176.27 B | -0.1653 | -0.52 | 2.27 M |
| MRVL | Marvell Technology Inc | 7.5097 | 169.51 B | -0.0676 | -0.89 | 8.01 M |
| GILD | Gilead Sciences Inc | 26.7212 | 162.83 B | -0.1417 | -0.53 | 9.33 M |
| ISRG | Intuitive Surg Inc | 55.9544 | 132.96 B | -1.0144 | -1.78 | 5.78 M |
| VRTX | Vertex Pharmaceutic | 47.08 | 119.47 B | -0.26 | -0.55 | 2.95 M |
| SNY | Sanofi-Aventis S.A. ADR | 29.0037 | 102.81 B | -0.4783 | -1.62 | 2.03 M |
| CDNS | Cadence Design Systems, Inc. | 13.89 | 92.72 B | -0.13 | -0.93 | 2.21 M |
| NTES | Netease Inc ADR | 6.9299 | 84.31 B | -0.0953 | -1.36 | 1.6 M |
| REGN | Regeneron Pharmaceuticals | 173.6668 | 79.6 B | -4.5294 | -2.54 | 619.7 K |
| WBD | Discovery Inc Series A | 67.09 | 65.41 B | -0.71 | -1.05 | 1.39 M |
| TER | Teradyne Inc | 15.3659 | 57.26 B | -0.1288 | -0.83 | 3.05 M |
| EBAY | Ebay Inc | 19.6025 | 47.57 B | -0.2502 | -1.26 | 22.87 M |
| IDXX | Idexx Laboratories | 47.475 | 44.79 B | -0.505 | -1.05 | 554.01 K |
| ODFL | Old Dominion Freight Line Inc | 11.1986 | 43.99 B | -0.0797 | -0.71 | 1.99 M |
| PAYX | Paychex Inc | 21.5674 | 42.16 B | -0.1278 | -0.59 | 1.61 M |
| ESLT | Elbit Systems Ltd | 31.39 | 38.88 B | -0.7569 | -2.35 | 5.7 K |
| BIDU | Baidu Inc ADR | 111.66 | 38.47 B | -0.98 | -0.87 | 3.98 M |
| ERIC | Ericsson ADR | 6.7617 | 33.45 B | -0.1331 | -1.93 | 5.04 M |
| ON | On Semiconductor | 7.60 | 31.26 B | -0.06 | -0.78 | 4.03 M |
| ILMN | Illumina Inc | 50.214 | 29.98 B | -0.9728 | -1.9 | 880.89 K |
| BIIB | Biogen Inc | 143.01 | 29.8 B | -0.87 | -0.6 | 1.39 M |
| ALNY | Alnylam Pharmaceuticals | 20.13 | 29.42 B | -0.42 | -2.04 | 729.2 K |
| FISV | Fiserv Inc | 19.2605 | 28.98 B | -0.5816 | -2.93 | 12.35 M |
| TSEM | Tower Semiconductor | 8.26 | 27.88 B | -0.13 | -1.55 | 23.1 K |
| INSM | Insmed Inc | 6.62 | 21.34 B | -0.08 | -1.19 | 33.36 K |
| MTSI | Macom Technology S | 14.45 | 19.54 B | -0.11 | -0.76 | 29.88 K |
| SBAC | SBA Communications | 64.3016 | 19.04 B | -0.4036 | -0.62 | 2.75 M |
| PAAS | Pan Amer Silver Corp | 14.7006 | 18.43 B | -0.2888 | -1.93 | 1.76 M |
| AKAM | Akamai Technologies | 39.66 | 17.14 B | -0.33 | -0.83 | 1.63 M |
| PNFP | Pinnacle Finl Ptnrs | 16.8726 | 16.25 B | -0.1662 | -0.98 | 210.11 K |
| PTC | Ptc Inc | 23.43 | 16.15 B | -0.145 | -0.62 | 740.17 K |
| LAMR | Lamar Advertis A | 22.9202 | 15.99 B | -0.1454 | -0.63 | 595.1 K |
| LOGI | Logitech Int S.A. | 5.6293 | 15.09 B | -0.2724 | -4.62 | 790.33 K |
| LULU | Lululemon Athletica | 69.47 | 14.04 B | -2.83 | -3.91 | 11.87 M |
| ARCC | Ares Capital Corp | 5.0269 | 13.76 B | -0.0654 | -1.28 | 2.46 M |
| UHAL | A M E R C O | 12.3998 | 13.61 B | -0.1446 | -1.15 | 419 K |
| HTHT | Huazhu Group Ltd ADR | 3.8812 | 13.11 B | -0.1408 | -3.5 | 808.62 K |
| TTMI | TTM Technologies | 7.42 | 12.59 B | -1.73 | -18.91 | 3.54 M |
| ALGN | Align Technology | 26.34 | 12.38 B | -0.30 | -1.13 | 588.86 K |
| AEIS | Advanced Energy | 13.3835 | 11.86 B | -0.1765 | -1.3 | 170.9 K |
| MANH | Manhattan Assoc | 15.8375 | 11.08 B | -0.3975 | -2.45 | 566.02 K |
| AAL | American Airlines Group | 13.4906 | 10.61 B | -0.3394 | -2.45 | 7.38 M |
| CYTK | Cytokinetics | 6.24 | 10.38 B | -0.30 | -4.59 | 76.29 K |
| QXO | Qxo Inc | 6.7203 | 10.22 B | -8.0644 | -54.55 | 25 |
| HALO | Halozyme Therapeutic | 8.24 | 9.76 B | -0.10 | -1.2 | 1.49 M |
| MTCH | Match Group Inc | 11.2771 | 9.46 B | -0.198 | -1.73 | 6.76 M |
| SWKS | Skyworks Solutions | 16.1871 | 9.22 B | -0.4027 | -2.43 | 3.81 M |
| COLB | Columbia Banking Sys | 9.3577 | 9.12 B | -0.0499 | -0.53 | 290.2 K |
| CBSH | Commerce Bancshares | 18.4551 | 8.7 B | -0.2478 | -1.32 | 1.8 M |
| GGAL | Grupo Fin Galicia ADR | 4.7556 | 8.56 B | -0.1334 | -2.73 | 36.6 K |
| SIMO | Silicon Motion Techn ADR | 10.9879 | 8.53 B | -0.1061 | -0.96 | 976.21 K |
| FORM | Formfactor Inc | 4.99 | 8.48 B | -0.08 | -1.58 | 183.31 K |
| RIOT | Riot Blockchain Inc | 15.5625 | 8.1 B | -0.1327 | -0.85 | 17.37 K |
| QRVO | Qorvo Inc | 19.32 | 7.88 B | -0.28 | -1.43 | 836.54 K |
| AAON | Aaon Inc | 6.0579 | 7.58 B | -0.0841 | -1.37 | 112.62 K |
| SLAB | Silicon Labs Inc | 40.99 | 7.19 B | -0.40 | -0.97 | 208.61 K |
| TGTX | Tg Therapeuticscmn | 3.80 | 7.07 B | -0.05 | -1.3 | 85.1 K |
| PLXS | Plexus Cp | 24.60 | 6.98 B | -0.38 | -1.52 | 264.55 K |
| PPC | Pilgrim's Pride | 5.3724 | 6.64 B | -0.1601 | -2.89 | 610.4 K |
| CRUS | Cirrus Logic Inc | 27.95 | 6.42 B | -0.67 | -2.34 | 3.98 M |
| OTEX | Open Text Cp | 10.9604 | 6.34 B | -0.1684 | -1.51 | 732 K |
| AUB | Atlantic Union Bancshares Corp | 10.8337 | 6.12 B | -0.0863 | -0.79 | 29.76 K |
| CZR | Caesars Entertainment Inc | 4.07 | 6.06 B | -0.03 | -0.73 | 43.84 K |
| MXL | Maxlinear Inc | 5.25 | 6.01 B | -0.03 | -0.57 | 133.69 K |
| NICE | Nice Ltd ADR | 34.8606 | 5.9 B | -0.247 | -0.7 | 228.64 K |
| MMYT | Makemytrip Ltd | 15.25 | 5.86 B | -0.12 | -0.78 | 44.59 K |
| ACIW | Aci Worldwide Inc | 15.0867 | 5.83 B | -0.3633 | -2.35 | 728.76 K |
| CHDN | Churchill Downs IN | 10.2827 | 5.82 B | -0.1052 | -1.01 | 371.35 K |
| SSRM | Ssr Mining Inc | 12.724 | 5.6 B | -0.1428 | -1.11 | 2.03 M |
| BCPC | Balchem Cp | 33.8169 | 5.58 B | -1.0725 | -3.07 | 123.16 K |
| QLYS | Qualys Inc | 15.29 | 5.45 B | -0.29 | -1.86 | 37.72 K |
| MYRG | MYR Group Inc | 21.81 | 5.27 B | -0.11 | -0.5 | 83.2 K |
| CAKE | Cheesecake Fact | 25.6328 | 5.21 B | -0.2091 | -0.81 | 935.8 K |
| TFSL | Tfs Financial Corp | 5.161 | 5.17 B | -0.0304 | -0.59 | 573.39 K |
| CAR | Avis Budget Group | 19.9523 | 4.91 B | -0.228 | -1.13 | 2.23 M |
| KLIC | Kulicke and Soffa | 10.6348 | 4.72 B | -0.1217 | -1.13 | 351.6 K |
| CHEF | The Chefs Warehouse | 15.34 | 4.54 B | -0.12 | -0.78 | 50.86 K |
| SKYW | Skywest Inc | 12.4974 | 4.42 B | -0.2045 | -1.61 | 226.94 K |
| ICUI | I C U Medical Inc | 61.02 | 4.32 B | -0.69 | -1.12 | 75.55 K |
| UCB | United Community Banks, Inc. | 7.349 | 4.29 B | -0.0371 | -0.5 | 144.82 K |
| WSFS | WSFS Financial Corp | 12.6737 | 4.24 B | -0.0724 | -0.57 | 51.3 K |
| CVCO | Cavco Inds Inc | 49.22 | 4.21 B | -0.31 | -0.63 | 12.57 K |
| MEOH | Methanex Cp | 24.2147 | 4.2 B | -0.1968 | -0.81 | 255.2 K |
| ACLS | Axcelis Tech Inc | 5.08 | 4.03 B | -0.16 | -3.05 | 97.76 K |
| IPAR | Inter Parfums Inc | 15.7491 | 4 B | -0.1002 | -0.63 | 25.64 K |
| NSIT | Insight Enterpr | 18.92 | 3.98 B | -0.41 | -2.12 | 186.43 K |
| BELFB | BEL Fuse Inc Cl B | 15.4846 | 3.91 B | -0.2873 | -1.82 | 44.7 K |
| DIOD | Diodes Inc | 17.98 | 3.77 B | -0.34 | -1.86 | 187.1 K |
| OSIS | O S I Systems Inc | 68.56 | 3.72 B | -0.82 | -1.18 | 121.44 K |
| IPGP | Ipg Photonics Corp | 68.51 | 3.7 B | -0.45 | -0.65 | 646.77 K |
| SFNC | Simmons First Natl | 8.6629 | 3.46 B | -0.0607 | -0.7 | 51.2 K |
| GBDC | Golub Capital Bdc | 5.0853 | 3.44 B | -0.1061 | -2.04 | 2.42 M |
| ARLP | Alliance Resource Pt | 9.4872 | 3.36 B | -0.2059 | -2.12 | 288.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.1298 | 2.11 T | -0.0881 | -0.67 | 12.06 M |
| ORCL | Oracle Corporation | 29.3756 | 407.97 B | -0.2201 | -0.74 | 16.26 M |
| MRK | Merck & Company | 26.9834 | 315.57 B | -0.2959 | -1.08 | 12.45 M |
| AXP | American Express Company | 50.6127 | 235.21 B | -0.3749 | -0.74 | 6.4 M |
| BML-PL | Bank of America Corporation | 10.9077 | 233.59 B | -0.10 | -0.91 | 58.1 K |
| SAP | SAP Ag ADR | 61.3059 | 223.58 B | -3.423 | -5.29 | 4.5 M |
| BML-PJ | Bank of America Corporation | 11.7289 | 223.19 B | -0.103 | -0.87 | 17.78 K |
| BAC-PE | Bank of America Corporation | 11.5857 | 223.16 B | -0.2286 | -1.93 | 30.99 K |
| SAN | Banco Santander ADR | 4.4005 | 207.35 B | -0.0462 | -1.04 | 3.1 M |
| ABT | Abbott Laboratories | 25.5914 | 186.58 B | -0.2635 | -1.02 | 12.82 M |
| T | American Telephone and Telegraph Inc. | 11.8635 | 163.91 B | -0.0914 | -0.76 | 24.34 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.541 | 160.42 B | -0.0241 | -0.53 | 919.1 K |
| HDB | Hdfc Bank Ltd ADR | 8.0474 | 123.72 B | -0.2364 | -2.85 | 5.38 M |
| MO | Altria Group | 15.9801 | 114.27 B | -0.1024 | -0.64 | 7.46 M |
| GSK | Glaxosmithkline Plc ADR | 22.7849 | 103.22 B | -0.1659 | -0.72 | 2.18 M |
| ING | ING Groep N.V. ADR | 5.6419 | 101.32 B | -0.0822 | -1.44 | 1.34 M |
| USB | U.S. Bancorp | 21.3853 | 99.6 B | -0.1221 | -0.57 | 9.37 M |
| BN | Brookfield Corporation | 6.9475 | 97.23 B | -0.0669 | -0.95 | 3.42 M |
| CNQ | Canadian Natural Resources | 8.1828 | 96.69 B | -0.0414 | -0.5 | 9.79 M |
| BCS | Barclays Plc ADR | 11.7744 | 93.98 B | -0.0927 | -0.78 | 4.86 M |
| EMR | Emerson Electric Company | 38.6006 | 86.73 B | -0.2175 | -0.56 | 3.37 M |
| WMB | Williams Companies | 16.3458 | 86.14 B | -0.0834 | -0.51 | 7.04 M |
| ICE | Intercontinental Exchange | 21.9463 | 85.84 B | -0.1587 | -0.72 | 4 M |
| NWG | Natwest Group Plc ADR | 6.9068 | 77.29 B | -0.2228 | -3.13 | 1.32 M |
| USB-PH | U.S. Bancorp | 16.0203 | 77.19 B | -0.1721 | -1.06 | 130.33 K |
| APO | Apollo Global Management Llc C | 8.8466 | 74.61 B | -0.1214 | -1.35 | 269.5 K |
| MFC | Manulife Financial Corp | 8.0407 | 74.14 B | -0.112 | -1.37 | 2.24 M |
| CRH | CRH Plc ADR | 13.896 | 65.88 B | -0.1411 | -1.01 | 72.7 K |
| DD | Du Pont De.Nemours Inc | 14.2813 | 57.23 B | -0.0796 | -0.55 | 8.68 M |
| EW | Edwards Lifesciences Corp | 15.0117 | 51.14 B | -0.2216 | -1.45 | 5.18 M |
| AMP | Ameriprise Financial Services | 48.8297 | 49.63 B | -0.3161 | -0.64 | 1.25 M |
| INFY | Infosys Ltd ADR | 4.1866 | 49.6 B | -0.0764 | -1.79 | 29.9 M |
| KB | KB Financial Group Inc ADR | 22.6475 | 42.6 B | -0.1742 | -0.76 | 144.87 K |
| AIG | American International Group | 26.2454 | 41.77 B | -0.1582 | -0.6 | 13.94 M |
| ED | Consolidated Edison Company of New York | 33.749 | 39.78 B | -0.244 | -0.72 | 3.05 M |
| A | Agilent Technologies | 27.6406 | 39.48 B | -0.1918 | -0.69 | 4.77 M |
| CLS | Celestica Inc | 8.31 | 39.31 B | -0.12 | -1.42 | 406.09 K |
| HMC | Honda Motor Company ADR | 23.6673 | 38.41 B | -0.2173 | -0.91 | 782 K |
| BBD | Banco Bradesco S.A. ADR | 4.7167 | 38.27 B | -0.0693 | -1.45 | 10.85 M |
| EC | Ecopetrol S.A. ADR | 19.7025 | 34.13 B | -0.1343 | -0.68 | 324.2 K |
| BAP | Credicorp Ltd | 104.9665 | 31.44 B | -0.9653 | -0.91 | 165.41 K |
| MTD | Mettler-Toledo International | 204.11 | 29.2 B | -1.16 | -0.57 | 105.86 K |
| NMR | Nomura Holdings Inc ADR | 3.4959 | 28.03 B | -0.0439 | -1.24 | 322.4 K |
| P | Everpure, Inc. | 10.80 | 26.64 B | -0.27 | -2.44 | 4.4 M |
| PPG | PPG Industries | 55.3237 | 25.41 B | -0.3513 | -0.63 | 4.87 M |
| HPQ | HP Inc | 4.9548 | 24.8 B | -0.1259 | -2.48 | 86.27 M |
| FIS | Fidelity National Information Services | 28.9017 | 23.15 B | -0.3381 | -1.16 | 2.91 M |
| LEN | Lennar Corp | 31.6488 | 20.98 B | -0.2645 | -0.83 | 12.98 M |
| YPF | Ypf Sociedad Anonima ADR | 14.3598 | 20.02 B | -0.0856 | -0.59 | 315.58 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 42.8502 | 19.15 B | -0.7569 | -1.74 | 736.05 K |
| ROL | Rollins Inc | 5.8247 | 18.39 B | -0.0494 | -0.84 | 529.2 K |
| WY | Weyerhaeuser Company | 18.6006 | 18.19 B | -0.1338 | -0.71 | 5.13 M |
| CF | Cf Industries Holdings | 30.8173 | 18.17 B | -0.2386 | -0.77 | 3.78 M |
| CX | Cemex S.A.B. DE C.V. ADR | 8.0524 | 17.08 B | -0.0782 | -0.96 | 9.26 M |
| CDE | Coeur Mining Inc | 24.29 | 16.04 B | -0.21 | -0.86 | 876.6 K |
| KEP | Korea Electric Power Corp ADR | 12.1398 | 15.55 B | -0.4306 | -3.43 | 764.6 K |
| GIB | CGI Group | 24.4755 | 15.29 B | -0.3177 | -1.28 | 125.8 K |
| LDOS | Leidos Holdings Inc | 17.3976 | 14.93 B | -0.1306 | -0.75 | 497.39 K |
| BAX | Baxter International Inc | 30.7884 | 14.51 B | -0.4546 | -1.46 | 7.9 M |
| AEG | Aegon N.V. ADR | 3.1748 | 14.31 B | -0.0332 | -1.03 | 469.4 K |
| ONTO | Onto Innovation Inc | 14.86 | 13.36 B | -0.14 | -0.93 | 66.16 K |
| GGG | Graco Inc | 14.2817 | 13.33 B | -0.1341 | -0.93 | 780.9 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 32.7063 | 12.98 B | -0.5129 | -1.54 | 66.8 K |
| NYT | New York Times Company | 7.3441 | 12.21 B | -0.106 | -1.42 | 966.9 K |
| FLS | Flowserve Corp | 40.4615 | 9.78 B | -0.2055 | -0.51 | 1.28 M |
| HL | Hecla Mining Company | 5.4542 | 9.68 B | -0.1036 | -1.86 | 3.88 M |
| EAT | Brinker International | 26.4477 | 9.66 B | -0.3071 | -1.15 | 2.02 M |
| ADC | Agree Realty Corp | 15.1736 | 9.26 B | -0.4513 | -2.89 | 251.4 K |
| WLK | Westlake Chemical Corp | 35.5364 | 8.95 B | -0.2332 | -0.65 | 989.27 K |
| FRO | Frontline Ltd | 8.1597 | 8.88 B | -0.167 | -2.01 | 79.62 K |
| LNC | Lincoln National Corp | 17.9752 | 8.81 B | -0.1379 | -0.76 | 2.09 M |
| CAE | Cae Inc | 9.4291 | 8.5 B | -0.0533 | -0.56 | 24.7 K |
| CMC | Commercial Metals Company | 11.5821 | 7.79 B | -0.0818 | -0.7 | 1.33 M |
| AWI | Armstrong World Industries Inc | 49.7661 | 7.66 B | -0.8542 | -1.69 | 309 K |
| SSL | Sasol Ltd ADR | 29.2887 | 7.17 B | -0.6315 | -2.11 | 288.81 K |
| LUMN | Centurylink | 17.6456 | 6.65 B | -0.1241 | -0.7 | 4.08 M |
| ICL | Israel Chemicals Ltd | 5.1628 | 6.56 B | -0.0357 | -0.69 | 800 |
| TXNM | Txnm Energy Inc | 14.5737 | 6.38 B | -0.0858 | -0.59 | 431.89 K |
| CMS-PB | Consumers Energy Company | 51.8042 | 6.34 B | -0.4639 | -0.89 | 100 |
| BYD | Boyd Gaming Corp | 6.2721 | 6.31 B | -0.0467 | -0.74 | 1.21 M |
| ORA | Ormat Technologies | 18.0924 | 6.02 B | -0.0912 | -0.5 | 46.1 K |
| BMA | Banco Macro S.A. ADR | 11.0392 | 5.93 B | -0.4187 | -3.65 | 159.1 K |
| AX | Axos Financial Inc | 7.445 | 5.9 B | -0.095 | -1.26 | 340.88 K |
| HRB | H&R Block | 12.0174 | 5.73 B | -0.081 | -0.67 | 3.27 M |
| DLB | Dolby Laboratories | 25.9662 | 5.65 B | -0.2502 | -0.95 | 731.6 K |
| MTN | Vail Resorts | 37.303 | 5.32 B | -0.2221 | -0.59 | 279.94 K |
| WFG | West Fraser Timber L | 32.9231 | 5.2 B | -0.5376 | -1.61 | 1.2 K |
| BB | Blackberry Ltd | 14.48 | 4.99 B | -0.47 | -3.14 | 59.09 M |
| NNI | Nelnet Inc | 24.981 | 4.97 B | -0.1289 | -0.51 | 72.58 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 9.0475 | 4.81 B | -0.0474 | -0.52 | 400.2 K |
| AKO-B | Embotelladora Andina S.A | 17.6735 | 4.72 B | -0.1652 | -0.93 | 8.19 K |
| PAM | Pampa Energia S.A. ADR | 3.71 | 4.66 B | -0.13 | -3.39 | 19.28 K |
| TREX | Trex Company | 4.8988 | 4.66 B | -0.0825 | -1.66 | 1.11 M |
| BFH | Bread Financial Hldgs Inc | 83.6227 | 4.48 B | -0.5767 | -0.68 | 404.59 K |
| CNK | Cinemark Holdings Inc | 21.3145 | 4.42 B | -0.1248 | -0.58 | 622.5 K |
| UCB | United Community Banks Inc | 7.4642 | 4.3 B | -0.0377 | -0.5 | 144.9 K |
| POST | Post Holdings Inc | 22.3058 | 4.09 B | -0.4842 | -2.12 | 321.37 K |
| DK | Delek US Holdings | 19.983 | 4.05 B | -0.1257 | -0.63 | 536.35 K |
| BBAR | Bbva Banco Frances S.A. | 3.2548 | 3.86 B | -0.1186 | -3.52 | 47.5 K |
| KAI | Kadant Inc | 23.3859 | 3.83 B | -0.2204 | -0.93 | 9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 160.80 | -12.00 | -6.94 | 907 | |
| APS | Aptose Biosciences Inc | 59.40 | -3.60 | -5.71 | 43.04 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.1111 | -0.2857 | -5.29 | 20.85 K | |
| JAG | Jaguar Mining Inc | 535.8774 | -24.733 | -4.41 | 181.81 K | |
| SDE | Spartan Delta Corp | 79.8317 | -3.4709 | -4.17 | 89 | |
| TGO | Terago Inc | 9.60 | -0.40 | -4 | 2.7 K | |
| TAL | Petrotal Corp | 53.0482 | -2.1506 | -3.9 | 609 | |
| CHR | Chorus Aviation Inc | 23.3071 | -0.792 | -3.29 | 324.54 K | |
| ELEF | Silver Elephant Mining Corp | 5.4573 | -0.1654 | -2.94 | 1.68 K | |
| BB | Blackberry Ltd | 14.27 | -0.43 | -2.93 | 7.01 M | |
| KRN | Karnalyte Resources Inc | 8.26 | -0.23 | -2.71 | 57.6 K | |
| SGY | Surge Energy Inc | 17.4961 | -0.4626 | -2.58 | 158.54 K | |
| SJ | Stella Jones Inc | 15.3006 | -0.4015 | -2.56 | 30.4 K | |
| LNF | Leons Furniture | 8.2302 | -0.2112 | -2.5 | 8.26 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 13.2959 | -0.3215 | -2.36 | 79.2 K | |
| S | Sherritt Intl Rv | 5.4729 | -0.1319 | -2.35 | 1.1 M | |
| FTT | Finning Intl | 17.8686 | -0.3908 | -2.14 | 608.24 K | |
| GFP | Greenfirst Forest Products Inc | 4.5809 | -0.0975 | -2.08 | 1.1 K | |
| TKO | Taseko Mines Ltd | 3.40 | -0.07 | -2.02 | 90.5 K | |
| PAAS | Pan American Silver Corp | 14.3907 | -0.2956 | -2.01 | 183.13 K | |
| BBD-B | Bombardier Inc Series B | 95.7187 | -1.9048 | -1.95 | 490.41 K | |
| PXT | Parex Resources Inc | 4.182 | -0.0791 | -1.86 | 88.3 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.928 | -0.2698 | -1.78 | 67.76 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.4203 | -0.0786 | -1.75 | 13.53 K | |
| MATR | Mattr Corp | 31.698 | -0.5526 | -1.71 | 891.69 K | |
| WFG | West Fraser Timber CO Ltd | 32.5044 | -0.5655 | -1.71 | 170 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 10.6172 | -0.1811 | -1.68 | 75.65 K | |
| NEXT | Nextsource Materials Inc | 3.05 | -0.05 | -1.61 | 2.03 K | |
| BOS | Airboss America J | 3.3724 | -0.0551 | -1.61 | 225 | |
| CLS | Celestica Inc Sv | 8.17 | -0.13 | -1.57 | 503 K | |
| WCP | Whitecap Resources Inc | 4.1928 | -0.0659 | -1.55 | 790.5 K | |
| ECO | Ecosynthetix Inc | 3.25 | -0.05 | -1.52 | 41.8 K | |
| BBD-A | Bombardier Inc | 102.25 | -1.50 | -1.45 | 40.63 K | |
| III | Imperial Metals Corp | 14.33 | -0.21 | -1.44 | 29.98 K | |
| MFC | Manulife Fin | 7.9918 | -0.1132 | -1.4 | 5.45 M | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.7715 | -0.1787 | -1.38 | 46.02 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.1021 | -0.1688 | -1.38 | 2.65 K | |
| OTEX | Open Text Corp | 10.9604 | -0.1477 | -1.33 | 414.4 K | |
| LNR | Linamar Corp | 21.725 | -0.2874 | -1.31 | 59.57 K | |
| GIB-A | CGI Inc | 24.0702 | -0.3072 | -1.26 | 482.88 K | |
| PWF-PA | Power Financial Corp Pref A | 11.9366 | -0.1482 | -1.23 | 1.26 K | |
| WCN | Waste Connections Inc | 24.6387 | -0.3032 | -1.22 | 104.08 K | |
| BN | Brookfield Corporation | 6.8655 | -0.0824 | -1.19 | 2.84 M | |
| TCL-B | Transcontinental Inc | 5.5261 | -0.0656 | -1.17 | 1.16 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.0176 | -0.1166 | -1.15 | 138.64 K | |
| FRU | Freehold Royalties Ltd | 9.2647 | -0.1073 | -1.14 | 100.1 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 12.7907 | -0.1443 | -1.12 | 66.05 K | |
| BNE | Bonterra Energy Corp | 29.1078 | -0.3253 | -1.11 | 126.95 K | |
| IFP | Interfor Corp | 7.644 | -0.0845 | -1.09 | 348.5 K | |
| PNP | Pinetree Capital Ltd | 184.00 | -2.00 | -1.08 | 1.08 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.8904 | -0.0421 | -1.07 | 85.4 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.4776 | -0.1301 | -1.03 | 13 K | |
| PPTA | Perpetua Resources Corp | 19.80 | -0.20 | -1 | 8.66 K | |
| SSRM | Ssr Mining Inc | 12.6035 | -0.1245 | -0.98 | 206.6 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.9727 | -0.0487 | -0.97 | 9.4 K | |
| WRG | Western Energy Services Corp | 884.40 | -8.40 | -0.94 | 47 | |
| MEQ | Mainstreet Eq J | 32.9219 | -0.2993 | -0.9 | 23.6 K | |
| SAP | Saputo Inc | 19.2096 | -0.1741 | -0.9 | 811 K | |
| CIGI | Colliers International Group Inc | 15.9784 | -0.1428 | -0.89 | 29.68 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.9893 | -0.1069 | -0.88 | 200.81 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.9709 | -0.0434 | -0.87 | 13.46 K | |
| ACX | Act Energy Technologies Ltd | 7.4013 | -0.0646 | -0.87 | 25.38 K | |
| ALC | Algoma Central | 6.5073 | -0.0558 | -0.85 | 9.17 K | |
| MER | Africa Oil Corp | 5.6284 | -0.0482 | -0.85 | 47.2 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.6188 | -0.0475 | -0.84 | 20.1 K | |
| ONEX | Onex Corp | 40.7141 | -0.3409 | -0.83 | 107.32 K | |
| AI | Atrium Mortgage Investment Corp | 4.0189 | -0.0334 | -0.82 | 50.1 K | |
| FTS-PG | Fortis Inc Pref G | 11.455 | -0.0937 | -0.81 | 37.08 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 10.199 | -0.0811 | -0.79 | 83.88 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 11.4107 | -0.089 | -0.77 | 64.25 K | |
| POU | Paramount Resources Ltd | 12.6688 | -0.094 | -0.74 | 47.03 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 12.463 | -0.0915 | -0.73 | 9.96 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.7323 | -0.0273 | -0.73 | 23.31 K | |
| MX | Methanex Corp | 23.8659 | -0.1743 | -0.73 | 344.89 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 11.1598 | -0.0783 | -0.7 | 72.18 K | |
| TCL-A | Transcontinental Inc | 5.5296 | -0.0375 | -0.67 | 299.43 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.8082 | -0.0868 | -0.67 | 3.39 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.2806 | -0.0868 | -0.65 | 95.33 K | |
| CGI | CDN General Inv | 10.3448 | -0.0649 | -0.62 | 1.48 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2497 | -0.0384 | -0.61 | 76.58 K | |
| CYB | Cymbria Corp Cl A | 13.22 | -0.08 | -0.6 | 11.1 K | |
| MRE | Martinrea International Inc | 6.9339 | -0.0408 | -0.58 | 313.58 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.5527 | -0.0678 | -0.58 | 78.06 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.0077 | -0.0646 | -0.58 | 6.38 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.889 | -0.0873 | -0.58 | 6.2 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.3938 | -0.049 | -0.58 | 6.96 M | |
| DOL | Dollarama Inc | 9.3818 | -0.0538 | -0.57 | 1.48 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.2403 | -0.0795 | -0.56 | 26.39 K | |
| GTE | Gran Tierra Energy Inc | 54.70 | -0.30 | -0.55 | 24.08 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.3863 | -0.0396 | -0.53 | 1.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.3499 | 246.98 B | -0.0342 | -0.78 | 101.75 K |
| BRDCY | Bridgestone Corporation | 9.6407 | 30.95 B | -0.1568 | -1.6 | 4.04 K |
| NTPIF | Nam Tai Property Inc. | 12.60 | 259.64 M | -0.20 | -1.56 | 1.17 M |
| BRCNF | Burcon NutraScience Corp | 4.69 | 17.77 M | -0.04 | -0.85 | 5.45 K |
| ORBT | Orbit International Corporation | 3.2489 | 12.04 M | -0.0328 | -1 | 325 |
| ERHE | ERHC Energy Inc | 7.65 | 2.88 M | -0.60 | -7.27 | 220.34 K |
| CGAC | Code Green Apparel Corp | 11.00 | 1.05 M | -1.00 | -8.33 | 342 |
| TGHI | Touchpoint Group Holdings Inc | 1800.00 | 344.25 K | -900.00 | -33.33 | 0 |
| DNAX | DNA Brands Inc | 49000.00 | 339.48 K | -3499.9844 | -6.67 | 0 |
| ENDV | Endonovo Therapeutics Inc | 26000.00 | 180.75 K | -4000.00 | -13.33 | 0 |
| AMBS | Amarantus BioScience Holdings Inc | 15.00 | 63.04 K | -1.575 | -9.5 | 86.35 K |
| REDFY | Rediff.com India Limited | 3.34 | 36.2 K | -0.18 | -5.11 | 136 K |
| XDSL | mPhase Technologies Inc | 11.00 | 16.8 K | -1.00 | -8.33 | 451 |
| AXPWQ | Axion Power International Inc | 248570.00 | 9.6 K | -10989.9375 | -4.23 | 1 |
| CBRI | CMTSU Liquidation Inc | 3.09 | 8.16 K | -0.03 | -0.96 | 215.17 K |
| STTO | SITO Mobile Ltd. | 7.60 | 5.13 K | -0.19 | -2.44 | 5.81 K |
| HDYNQ | Hyperdynamics Corporation | 4.70 | 3.56 K | -0.088 | -1.84 | 57.92 K |
| CBDX | Curative Biosciences Inc | 3800.00 | 3.16 K | -700.00 | -15.56 | 243 |
| RITT | RiT Technologies Ltd | 3.50 | 1.55 K | -0.06 | -1.69 | 4.78 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.22 | 1.25 K | -0.07 | -2.13 | 7.72 K |
| SPOI | SPO Networks Inc | 10.10 | 1.24 K | -2.00 | -16.53 | 7.42 K |
| PRZM | Prism Technologies Group Inc | 3.66 | 1.01 K | -0.09 | -2.4 | 28.93 K |
| YVRLF | Liquid Media Group Ltd. | 76.00 | 482 | -0.398 | -0.52 | 66 |
| SYNE | Synthesis Energy Systems Inc | 72.64 | 157 | -1.60 | -2.16 | 176 |
| PEHD | Perigee Holdings Inc. | 34.00 | 32 | -4.00 | -10.53 | 807 |
| TBEV | High Performance Beverages Company | 120.00 | -35.00 | -22.58 | 2.39 K | |
| ONCI | On4 Communications Inc | 405.00 | -81.00 | -16.67 | 2.89 K | |
| FONU | FonU2 Inc | 20.00 | -4.00 | -16.67 | 5 | |
| PPJE | PPJ Healthcare Enterprises Inc | 43.00 | -6.00 | -12.24 | 0 | |
| APPZ | Monster Arts Inc | 502.00 | -52.00 | -9.39 | 3 | |
| HMNY | Helios and Matheson Analytics Inc | 732.6671 | -33.5207 | -4.37 | 2 | |
| NKRSF | Niko Resources Ltd | 10.15 | -0.41 | -3.88 | 4.7 K | |
| CYRNQ | CYRNQ | 59.40 | -0.60 | -1 | 2.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 10.02 M | -10.00 | -7.69 | 47 |
| IMR | iMetal Resources Inc | 50.00 | -25.00 | -33.33 | 118 | |
| LOD | Lode Gold Resources Inc. | 14.40 | -5.40 | -27.27 | 6 | |
| CTN | Centurion Minerals Ltd | 31.1999 | -9.60 | -23.53 | 47 | |
| QCX | QcX Gold Corp | 7.00 | -2.00 | -22.22 | 1.1 K | |
| BLDS | Badlands Resources Inc. | 15.50 | -3.50 | -18.42 | 4.42 K | |
| FMN | Fidelity Minerals Corp | 48.75 | -7.5001 | -13.33 | 81 | |
| FCI | First Canadian Graphite Inc. | 42.00 | -6.00 | -12.5 | 194 | |
| SKYG | Sky Gold Corp | 120.00 | -15.00 | -11.11 | 13 | |
| MKO | Mako Mining Corp | 4.10 | -0.50 | -10.87 | 37.57 K | |
| WLR | Walker Lane Resources Ltd. | 15.75 | -1.75 | -10 | 26 | |
| KEEK | Personas Social Incorporated | 165.00 | -15.00 | -8.33 | 44 | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 300 | |
| CMO-H | Cliffmont Resources Ltd | 6.30 | -0.50 | -7.35 | 275 | |
| SC-H | Serrano Resources Ltd | 6.50 | -0.50 | -7.14 | 30 | |
| LMR | Lomiko Metals Inc | 6.50 | -0.50 | -7.14 | 610 | |
| KCC | Kincora Copper Limited | 21.00 | -1.50 | -6.67 | 200.4 K | |
| AVX | Altair Resources Inc | 9.00 | -0.60 | -6.25 | 360 | |
| ENDR | Enduro Metals Corporation | 4.70 | -0.30 | -6 | 480 | |
| BKM | Pacific Booker Minerals Inc | 4.77 | -0.27 | -5.36 | 14.71 K | |
| KTO | K2 Gold Corporation | 9.20 | -0.40 | -4.17 | 25 | |
| AEMC | Alaska Energy Metals Corporation | 23.00 | -1.00 | -4.17 | 387 | |
| GG | Galane Gold Ltd | 4.15 | -0.15 | -3.49 | 1.5 K | |
| EPO-H | Encanto Potash Corp | 14.50 | -0.50 | -3.33 | 25.26 K | |
| SLG | PetroTal Corp | 9.8302 | -0.3321 | -3.27 | 60.89 K | |
| BQE | BQE Water Inc | 15.00 | -0.50 | -3.23 | 156.5 K | |
| CTA | Centaurus Energy Inc | 155.00 | -5.00 | -3.13 | 1.05 K | |
| AZR | Azarga Metals Corp | 31.00 | -1.00 | -3.13 | 150.73 K | |
| IFOS | Itafos Inc | 343.9545 | -9.2961 | -2.63 | 1.77 K | |
| GORO | Goldgroup Mining Inc. | 15.20 | -0.40 | -2.56 | 2.04 K | |
| GGA | Goldgroup Mining Inc. | 3.80 | -0.10 | -2.56 | 8.14 K | |
| MVI-H | Monitor Ventures Inc | 20.50 | -0.50 | -2.38 | 5.32 K | |
| CTEK | CLEANTEK Industries Inc | 26.4706 | -0.5882 | -2.17 | 614 | |
| YAK-H | Mongolia Growth Group Ltd. | 4.00 | -0.08 | -1.96 | 28.9 K | |
| NIM | Nicola Mining Inc | 25.60 | -0.40 | -1.54 | 1.38 K | |
| TIE | Coloured Ties Capital Inc. | 16.6294 | -0.2588 | -1.53 | 19.35 K | |
| TNX | TenX Protocols Inc. | 137.3253 | -1.95 | -1.4 | 0 | |
| FMS | Focus Graphite Inc | 7.60 | -0.10 | -1.3 | 11.64 K |