Losers for 17 January 2013 from 00:00:00 until 23:59:59
Losers for 17 January 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 33.0531 | 59.8 B | -0.2852 | -0.86 | 174.6 K | 5.77 M |
| NG | Novagold Resources Inc | 4.70 | 2.65 B | -0.10 | -2.08 | 1.09 M | 5.14 M |
| SVM | Silvercorp Metals Inc | 4.1826 | 2.04 B | -0.1596 | -3.68 | 1.21 M | 5.06 M |
| GORO | Gold Resource Corp | 10.9294 | 567.93 M | -0.1716 | -1.55 | 316.81 K | 3.46 M |
| LCTX | Lineage Cell Therapeutics Inc | 4.0246 | 280.73 M | -0.1631 | -3.89 | 465.14 K | 1.87 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.85 | 299.97 M | -0.05 | -1.28 | 297.26 K | 1.14 M |
| REED | Reed's, Inc. | 1584.8683 | 21.11 M | -57.6316 | -3.51 | 409 | 648.21 K |
| TMP | Tompkinstrustco | 26.9126 | 1.44 B | -0.2566 | -0.94 | 12.2 K | 328.33 K |
| GAU | Galiano Gold Inc | 3.88 | 627.82 M | -0.03 | -0.77 | 77.4 K | 300.31 K |
| PLG | Platinum Group Metals Ltd | 107.00 | 136.84 M | -4.00 | -3.6 | 2.6 K | 278.09 K |
| SDEV | Stablecoin Development Corporation | 114376.5859 | 61.55 M | -2024.3672 | -1.74 | 2 | 228.75 K |
| WYY | Widepoint Corp | 3.70 | 60.29 M | -0.02 | -0.54 | 22.15 K | 81.96 K |
| UUU | Universal Security Instruments | 3.5786 | 16.02 M | -0.1684 | -4.49 | 19.5 K | 69.78 K |
| NEN | New England Realty Associates | 21.6277 | 159.52 M | -0.3517 | -1.6 | 2.8 K | 60.56 K |
| IBIO | Ibio Inc | 4050.00 | 52.9 M | -100.00 | -2.41 | 13 | 52.65 K |
| ESP | Espey Mfg. & Electronics | 15.4237 | 144.45 M | -0.4858 | -3.05 | 3 K | 46.27 K |
| DSS | Document Security Systems | 5068.5942 | 4.5 M | -124.6372 | -2.4 | 9 | 45.62 K |
| GENC | Gencor Industries IN | 4.9133 | 254.9 M | -0.0934 | -1.87 | 7.31 K | 35.9 K |
| INUV | Inuvo Inc | 8.80 | 6.51 M | -0.10 | -1.12 | 3.84 K | 33.79 K |
| CMT | Core Molding Technologies Inc | 6.7852 | 187.87 M | -0.089 | -1.29 | 2.9 K | 19.68 K |
| CATX | Perspective Therapeutics Inc | 7.20 | 94.2 M | -0.10 | -1.37 | 1.8 K | 12.96 K |
| OPHC | Optimumbank Hlds | 19.44 | 114.56 M | -0.168 | -0.86 | 503 | 9.78 K |
| USAS | Americas Silver Corp | 35.10 | 1 B | -0.30 | -0.85 | 277 | 9.72 K |
| ENSV | Enservco Corpporation | 10.80 | 29.09 K | -0.75 | -6.49 | 587 | 6.34 K |
| PLAG | Planet Green Holdings Corp | 330.00 | 5.33 M | -7.50 | -2.22 | 14 | 4.62 K |
| BESS | Bimergen Energy Corporation | 61.60 | 24.98 M | -1.40 | -2.22 | 43 | 2.65 K |
| IPB | Merrill Lynch & Company | 13.1249 | -0.1877 | -1.41 | 200 | 2.62 K | |
| INLX | Intellinetics Inc | 108.50 | 17.4 M | -7.00 | -6.06 | 24 | 2.6 K |
| IOR | Income Opportunity Realty Trust | 3.78 | 74.21 M | -0.06 | -1.56 | 250 | 945 |
| UAVS | Ageagle Aerial Systems Inc | 206234.6875 | 24.16 M | -18748.6094 | -8.33 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 8.70 | -0.30 | -3.33 | 665 | 5.79 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 15.1956 | 5.17 T | -0.103 | -0.67 | 453.68 M | 6.89 B |
| GOOG | Alphabet Inc Class C | 17.5723 | 3.57 T | -0.0956 | -0.54 | 88.79 M | 1.56 B |
| GOOGL | Alphabet Inc Class A | 17.6549 | 3.61 T | -0.096 | -0.54 | 88.37 M | 1.56 B |
| BIDU | Baidu Inc ADR | 108.43 | 27.15 B | -1.50 | -1.36 | 3.67 M | 397.78 M |
| WMT | Walmart Inc. | 17.6072 | 1 T | -0.0921 | -0.52 | 21.7 M | 382.04 M |
| COST | Costco Wholesale | 79.4973 | 481.95 B | -0.4488 | -0.56 | 2.1 M | 166.58 M |
| MNST | Monster Beverage Cp | 8.3067 | 88.94 B | -0.1183 | -1.4 | 16.68 M | 138.55 M |
| SLM | SLM Corp | 5.0768 | 3.18 B | -0.1449 | -2.77 | 26.1 M | 132.5 M |
| FSLR | First Solar Inc | 30.5315 | 19.14 B | -0.1885 | -0.61 | 3.34 M | 102.07 M |
| UAL | United Airlines Holdings Inc | 25.76 | 38.46 B | -0.44 | -1.68 | 3.48 M | 89.58 M |
| HST | Host Marriott Financial Trust | 9.9053 | 17.91 B | -0.0539 | -0.54 | 7.99 M | 79.11 M |
| AAL | American Airlines Group | 13.6509 | 9.34 B | -0.1414 | -1.03 | 4.67 M | 63.82 M |
| LQDT | Liquidity Services | 39.87 | 1.44 B | -0.30 | -0.75 | 1.55 M | 61.64 M |
| PPLI | People Incorporated | 7.0592 | 3.3 B | -0.0929 | -1.3 | 8.71 M | 61.5 M |
| MTCH | Match Group Inc | 11.0422 | 9.47 B | -0.1452 | -1.3 | 5.45 M | 60.21 M |
| TCOM | Trip.com Group Ltd ADR | 11.942 | 27.46 B | -0.1691 | -1.4 | 4.84 M | 57.84 M |
| INVA | Innoviva Inc | 15.6871 | 1.34 B | -1.324 | -7.78 | 3.2 M | 50.22 M |
| COLM | Columbia Sportswear | 21.4713 | 3.7 B | -0.5749 | -2.61 | 1.9 M | 40.82 M |
| SRPT | Sarepta Therapeutics | 24.02 | 1.79 B | -0.68 | -2.75 | 1.61 M | 38.73 M |
| IMNN | Imunon Inc | 78350.3281 | 4.06 M | -8467.5625 | -9.75 | 450 | 35.26 M |
| FTNT | Fortinet Inc | 3.96 | 94.12 B | -0.024 | -0.6 | 8.87 M | 35.11 M |
| RGLD | Royal Gold Inc | 67.533 | 22.72 B | -1.0741 | -1.57 | 469 K | 31.67 M |
| GRMN | Garmin Ltd | 26.2972 | 56.64 B | -0.1461 | -0.55 | 1.18 M | 31.06 M |
| LIVN | Livanova Plc OR Sh | 50.99 | 5.01 B | -1.85 | -3.5 | 532.59 K | 27.16 M |
| SOHU | Sohu.com Inc ADR | 47.78 | 364.69 M | -1.02 | -2.09 | 555.66 K | 26.55 M |
| ADTN | Adtran Inc | 16.7317 | 382.15 M | -0.5753 | -3.32 | 1.46 M | 24.44 M |
| JAZZ | Jazz Pharma Plc | 56.46 | 15.93 B | -0.38 | -0.67 | 432.8 K | 24.44 M |
| COO | Cooper Companies | 24.2559 | 11.97 B | -0.1246 | -0.51 | 958.4 K | 23.25 M |
| IPGP | Ipg Photonics Corp | 68.12 | 3.01 B | -0.48 | -0.7 | 318.45 K | 21.69 M |
| NTCT | Netscout Systems | 25.65 | 2.38 B | -1.51 | -5.56 | 841.84 K | 21.59 M |
| WDAY | Workday Inc | 50.95 | 46.07 B | -0.60 | -1.16 | 421.15 K | 21.46 M |
| PAAS | Pan Amer Silver Corp | 14.482 | 16.22 B | -0.1093 | -0.75 | 1.3 M | 18.81 M |
| OSIS | O S I Systems Inc | 67.65 | 3.09 B | -0.60 | -0.88 | 272.97 K | 18.47 M |
| IDCC | Interdigital Inc | 35.1953 | 7.74 B | -0.4068 | -1.14 | 410.72 K | 14.46 M |
| SSRM | Ssr Mining Inc | 12.7049 | 5.6 B | -0.0667 | -0.52 | 1.02 M | 12.92 M |
| ALNY | Alnylam Pharmaceuticals | 21.85 | 21.41 B | -0.29 | -1.31 | 455.4 K | 9.95 M |
| NKTR | Nektar Therapeutics | 133.0501 | 1.31 B | -3.30 | -2.42 | 66.71 K | 8.88 M |
| OFIX | Orthofix Intl NV | 36.43 | 290.23 M | -0.27 | -0.74 | 236.57 K | 8.62 M |
| ANGI | Angi Inc | 118.50 | 274.03 M | -4.00 | -3.27 | 59.92 K | 7.1 M |
| WABC | Westamerica Bancorp | 29.0489 | 1.38 B | -0.2225 | -0.76 | 213.19 K | 6.19 M |
| NTGR | Netgear Inc | 24.4465 | 527.43 M | -0.2481 | -1 | 234.88 K | 5.74 M |
| AMBA | Ambarella Inc | 11.45 | 2.76 B | -1.15 | -9.13 | 461.23 K | 5.28 M |
| MDGL | Madrigal Pharmaceuticals Inc | 364.70 | 10.06 B | -8.05 | -2.16 | 14.21 K | 5.18 M |
| PRAA | Pra Group Inc | 34.5033 | 484.91 M | -0.2934 | -0.84 | 150.02 K | 5.18 M |
| CFFN | Capitol Fed Finl Inc | 5.011 | 1.06 B | -0.0509 | -1.01 | 829.29 K | 4.16 M |
| QDEL | Quidel Cp | 20.99 | 817.18 M | -0.14 | -0.66 | 189.67 K | 3.98 M |
| RIGL | Rigel Pharmaceuticals | 69.70 | 831.63 M | -0.40 | -0.57 | 46.72 K | 3.26 M |
| SLS | Sellas Life Sciences Group Inc | 51599.9414 | 1.7 B | -1800.00 | -3.37 | 63 | 3.25 M |
| LFCR | Lifecore Biomedical Inc | 12.04 | 242.6 M | -0.16 | -1.31 | 239.5 K | 2.88 M |
| OSUR | Orasure Tech Inc | 6.98 | 245.53 M | -0.14 | -1.97 | 366.75 K | 2.56 M |
| ZG | Zillow Grp Inc Cl A | 10.0725 | 6.71 B | -0.0593 | -0.59 | 251.21 K | 2.53 M |
| GLDD | Great Lakes Drg Dock | 9.53 | 1.15 B | -0.05 | -0.52 | 264.17 K | 2.52 M |
| CACC | Credit Acceptance | 101.41 | 5.21 B | -0.78 | -0.76 | 23.31 K | 2.36 M |
| QMCO | Quantum Corp | 208.00 | 664.85 M | -3.20 | -1.52 | 10.88 K | 2.26 M |
| SSKN | Strata Skin Scien | 915.00 | 588 | -75.00 | -7.58 | 2.37 K | 2.16 M |
| FANG | Diamondback Energy | 16.2348 | 50.52 B | -0.123 | -0.75 | 129.8 K | 2.11 M |
| MDXG | Mimedx Group Inc | 4.24 | 484.47 M | -0.10 | -2.3 | 490.4 K | 2.08 M |
| TFSL | Tfs Financial Corp | 5.0649 | 4.59 B | -0.0557 | -1.09 | 409.96 K | 2.08 M |
| TWIN | Twin Disc Inc | 17.1859 | 363.76 M | -0.1468 | -0.85 | 111.5 K | 1.92 M |
| INSG | Inseego Corp | 16.60 | 83.82 M | -0.30 | -1.78 | 108.06 K | 1.79 M |
| ATRC | Atricure Inc | 7.86 | 2.93 B | -0.15 | -1.87 | 205.97 K | 1.62 M |
| AVNW | Aviat Networks Inc | 21.72 | 211.4 M | -0.42 | -1.9 | 65.88 K | 1.43 M |
| FCEL | Fuelcell Energy Inc | 4795.2002 | 875.06 M | -172.7998 | -3.48 | 296 | 1.42 M |
| FORM | Formfactor Inc | 5.06 | 7.51 B | -0.05 | -0.98 | 252.24 K | 1.28 M |
| HTHT | Huazhu Group Ltd ADR | 3.8512 | 15.72 B | -0.0257 | -0.66 | 318.53 K | 1.23 M |
| ARQ | Arq Inc | 8.1275 | 137.87 M | -0.1022 | -1.24 | 148.57 K | 1.21 M |
| PRDO | Perdoceo Education Corp | 3.1886 | 1.81 B | -0.0189 | -0.59 | 347.1 K | 1.11 M |
| PATK | Patrick Inds Inc | 4.1591 | 2.55 B | -0.0885 | -2.08 | 258.86 K | 1.08 M |
| PRTA | Prothena Corp | 5.84 | 448.17 M | -0.13 | -2.18 | 172.33 K | 1.01 M |
| PBYI | Puma Biotechnology | 23.04 | 417.09 M | -0.25 | -1.07 | 42.89 K | 988.23 K |
| CTRN | Citi Trends Inc | 11.2563 | 386.78 M | -0.1026 | -0.9 | 87.16 K | 981.11 K |
| CRIS | Curis Inc | 332.00 | 3.94 M | -2.00 | -0.6 | 2.78 K | 922.63 K |
| TLPH | Talphera Inc | 97.40 | 54.5 M | -0.60 | -0.61 | 8.98 K | 874.55 K |
| EGBN | Eagle Bancorp Inc | 15.1675 | 1.05 B | -0.0923 | -0.6 | 57.2 K | 867.58 K |
| IPAR | Inter Parfums Inc | 15.4718 | 4.27 B | -0.0924 | -0.59 | 52.73 K | 815.91 K |
| KOPN | Kopin Cp | 3.42 | 670.8 M | -0.11 | -3.12 | 232.41 K | 794.84 K |
| CLRO | Clearone Inc | 36.0765 | 10.22 M | -0.2141 | -0.59 | 20.88 K | 753.35 K |
| VERU | Veru Inc | 72.6155 | 36.49 M | -0.5794 | -0.79 | 9.71 K | 705.39 K |
| LSAK | Lesaka Technologies Inc | 5.12 | 292.5 M | -0.05 | -0.97 | 131.81 K | 674.85 K |
| CASS | Cass Information Sys | 22.7388 | 708.87 M | -0.1874 | -0.82 | 29.5 K | 670.68 K |
| REED | Reeds Inc | 1584.8683 | 21.11 M | -57.6316 | -3.51 | 409 | 648.21 K |
| UVSP | Univest Corp of Penn | 10.946 | 1.11 B | -0.0692 | -0.63 | 58.17 K | 636.69 K |
| VCEL | Vericel Corproation | 27.00 | 3.04 B | -0.80 | -2.88 | 18.88 K | 509.87 K |
| ACFN | Acorn Energy, Inc. Common Stock | 117.5433 | 38.76 M | -2.0705 | -1.73 | 4.08 K | 479.69 K |
| PLUR | Pluri Inc | 265.60 | 16.16 M | -5.60 | -2.06 | 1.78 K | 473.56 K |
| SYBT | Stock Yards Bancorp | 10.8108 | 2.47 B | -0.0626 | -0.58 | 42.15 K | 455.71 K |
| ANIP | ANI Pharma Inc | 7.80 | 1.63 B | -0.18 | -2.26 | 58 K | 452.42 K |
| BOSC | Bos Better Online | 5.35 | 28.94 M | -0.73 | -12.01 | 84.31 K | 451.04 K |
| HOFT | Hooker Furniture | 9.3552 | 153.22 M | -0.1837 | -1.93 | 48.2 K | 450.92 K |
| LITS | MEI Pharma, Inc. Common Stock | 105.6429 | 30.46 M | -8.3892 | -7.36 | 3.79 K | 400.91 K |
| HCKT | Hackett Grp Inc | 3.1261 | 332.88 M | -0.0463 | -1.46 | 115.36 K | 360.64 K |
| CYTK | Cytokinetics | 6.24 | 8.15 B | -0.06 | -0.95 | 56.68 K | 353.68 K |
| JBSS | John B Sanfilippo | 12.3909 | 664.19 M | -0.1382 | -1.1 | 27.73 K | 343.64 K |
| IEP | Icahn Enterprises | 10.227 | 3.79 B | -0.173 | -1.66 | 33.5 K | 342.6 K |
| FLXS | Flexsteel Inds | 16.4681 | 311.73 M | -0.1159 | -0.7 | 20.77 K | 342.09 K |
| HRZN | Horizon Technology F | 3.4501 | 253.72 M | -0.028 | -0.81 | 95.88 K | 330.78 K |
| ONCY | Oncolytics Biotech Inc | 35.6249 | 53.9 M | -0.57 | -1.57 | 8.24 K | 293.51 K |
| TCBK | Trico Bancshares | 12.1917 | 1.66 B | -0.1167 | -0.95 | 22.62 K | 275.81 K |
| PLUS | Eplus Inc | 11.234 | 2.54 B | -0.0718 | -0.64 | 23.8 K | 267.32 K |
| FTFT | Future Fintech Group Inc | 3952.00 | 28.43 M | -272.00 | -6.44 | 67 | 264.78 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 8.8084 | 349.63 B | -0.3905 | -4.25 | 323.62 M | 2.85 B |
| C | Citigroup Inc | 30.3621 | 205.59 B | -0.9129 | -2.92 | 80.19 M | 2.43 B |
| JPM | JP Morgan Chase & Company | 32.7567 | 911.91 B | -0.2681 | -0.81 | 41.1 M | 1.35 B |
| AIG | American International Group | 26.5242 | 42.95 B | -0.2486 | -0.93 | 17.73 M | 470.3 M |
| HLF | Herbalife Ltd | 21.1583 | 1.63 B | -0.7487 | -3.42 | 22.16 M | 468.93 M |
| WMT | Walmart Stores | 17.6494 | 1 T | -0.0923 | -0.52 | 21.7 M | 382.95 M |
| USB | U.S. Bancorp | 21.0511 | 94.57 B | -0.2506 | -1.18 | 17.75 M | 373.6 M |
| HOV | Hovnanian Enterprises Inc | 148.75 | 584.13 M | -1.25 | -0.83 | 2.2 M | 327.49 M |
| HPQ | HP Inc | 5.1287 | 26.12 B | -0.0299 | -0.58 | 63.23 M | 324.3 M |
| YUM | Yum! Brands | 39.7448 | 43.1 B | -0.3342 | -0.83 | 7.9 M | 314.15 M |
| NEM | Newmont Mining Corp | 33.0272 | 123.11 B | -0.2304 | -0.69 | 6.52 M | 215.23 M |
| CPRI | Capri Holdings Ltd | 53.06 | 2.16 B | -1.05 | -1.94 | 3.32 M | 176.04 M |
| NOK | Nokia Corp ADR | 3.1908 | -0.0282 | -0.88 | 54.94 M | 175.3 M | |
| WSM | Williams-Sonoma | 16.3969 | 30.87 B | -0.8991 | -5.2 | 9.69 M | 158.83 M |
| GLW | Corning Inc | 8.7668 | 103.76 B | -0.1568 | -1.76 | 16.46 M | 144.33 M |
| DECK | Deckers Outdoor Corp | 6.1867 | 11.8 B | -0.24 | -3.73 | 19.89 M | 123.05 M |
| DAL | Delta Air Lines Inc | 11.9184 | 60.08 B | -0.0776 | -0.65 | 9.91 M | 118.12 M |
| VFC | V.F. Corp | 25.3608 | 8.12 B | -0.297 | -1.16 | 4.42 M | 112.2 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.4443 | 107.49 B | -0.0652 | -0.62 | 10.27 M | 107.31 M |
| M | Macy's Inc | 22.7221 | 6.49 B | -0.2148 | -0.94 | 4.46 M | 101.39 M |
| SAP | SAP Ag ADR | 61.4007 | 270.2 B | -0.3637 | -0.59 | 1.56 M | 95.68 M |
| DINO | HF Sinclair Corp | 27.0779 | 17.43 B | -0.53 | -1.92 | 3.16 M | 85.68 M |
| KGC | Kinross Gold Corp | 8.4587 | 25.29 B | -0.1159 | -1.35 | 10.09 M | 85.33 M |
| FTI | Technipfmc Plc | 30.47 | 25.43 B | -0.3612 | -1.17 | 2.74 M | 83.57 M |
| FET | Forum Energy Technologies Inc | 490.00 | 869.29 M | -41.60 | -7.83 | 153.41 K | 75.17 M |
| APH | Amphenol Corp | 7.4997 | 195.84 B | -0.0475 | -0.63 | 8.62 M | 64.68 M |
| WU | Western Union Company | 6.8905 | 2.1 B | -0.0513 | -0.74 | 9.37 M | 64.6 M |
| AEM | Agnico-Eagle Mines Ltd | 40.0419 | 94.01 B | -0.2453 | -0.61 | 1.38 M | 55.31 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 374.4896 | -3.7449 | -0.99 | 145.8 K | 54.6 M | |
| CP | Canadian Pacific Railway | 19.6376 | 81.54 B | -0.1388 | -0.7 | 2.34 M | 45.98 M |
| IBN | Icici Bank Ltd ADR | 6.9476 | 124.73 B | -0.0648 | -0.92 | 6.52 M | 45.28 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.2273 | 114.84 B | -0.032 | -0.61 | 8.38 M | 43.79 M |
| CRS | Carpenter Technology Corp | 41.2278 | 15.1 B | -0.3761 | -0.9 | 989.8 K | 40.81 M |
| PRGO | Perrigo Company | 79.2688 | 2.3 B | -0.7413 | -0.93 | 493.2 K | 39.1 M |
| AU | Anglogold Ashanti Ltd ADR | 24.4542 | 46.53 B | -0.235 | -0.95 | 1.57 M | 38.41 M |
| EDU | New Oriental Education & Technology Group ADR | 17.2625 | 8.18 B | -0.7044 | -3.92 | 2.14 M | 37 M |
| IAG | Iamgold Corp | 10.5271 | 10.32 B | -0.1262 | -1.18 | 3.45 M | 36.31 M |
| GRMN | Garmin Ltd | 26.2972 | -0.1461 | -0.55 | 1.18 M | 31.06 M | |
| EGO | Eldorado Gold Corp | 62.5016 | 8.74 B | -0.5367 | -0.85 | 446.42 K | 27.9 M |
| MSCI | MSCI Inc | 27.9244 | 48.09 B | -0.1581 | -0.56 | 947.3 K | 26.45 M |
| SF | Stifel Financial Corp | 13.6163 | 10.9 B | -0.141 | -1.02 | 1.8 M | 24.47 M |
| COO | Cooper Companies | 24.2559 | -0.1246 | -0.51 | 958.4 K | 23.25 M | |
| PAAS | Pan American Silver Corp. | 15.3118 | -0.1156 | -0.75 | 1.3 M | 19.88 M | |
| RAMP | Liveramp Holdings Inc | 18.25 | 2.34 B | -0.10 | -0.54 | 1.04 M | 18.96 M |
| USNA | Usana Health Sciences Inc | 17.885 | 237.42 M | -0.67 | -3.61 | 1.01 M | 18.08 M |
| NGG | National Grid Transco Plc ADR | 26.2714 | 83.71 B | -0.4605 | -1.72 | 671.61 K | 17.64 M |
| DEI | Douglas Emmett | 14.3075 | 2.01 B | -0.1093 | -0.76 | 1.22 M | 17.5 M |
| HL | Hecla Mining Company | 5.36 | 9.49 B | -0.0282 | -0.52 | 3.1 M | 16.63 M |
| CVI | Cvr Energy Inc | 14.5003 | 4.08 B | -0.5636 | -3.74 | 1.12 M | 16.18 M |
| LAD | Lithia Motors | 35.6487 | 6.75 B | -0.359 | -1 | 390.76 K | 13.93 M |
| DK | Delek US Holdings | 20.4396 | 4.11 B | -0.4102 | -1.97 | 571.8 K | 11.69 M |
| CMP | Compass Minerals Intl Inc | 48.8707 | 968.92 M | -0.2696 | -0.55 | 199.91 K | 9.77 M |
| AER | Aercap Holdings N.V. | 14.2087 | 26.88 B | -0.1274 | -0.89 | 623.2 K | 8.85 M |
| RBC | Regal-Beloit Corp | 46.9669 | 15.66 B | -1.2292 | -2.55 | 183.6 K | 8.62 M |
| GDOT | Green Dot Corp | 13.11 | 671.86 M | -0.09 | -0.68 | 644.7 K | 8.45 M |
| EXK | Endeavour Silver Corp | 7.6978 | 2.4 B | -0.0583 | -0.75 | 1.02 M | 7.85 M |
| WLY | John Wiley Sons Cl A | 40.20 | 2.6 B | -0.30 | -0.74 | 185.33 K | 7.45 M |
| GPK | Graphic Packaging Holding Company | 5.4286 | 3.28 B | -0.0323 | -0.59 | 1.21 M | 6.58 M |
| ARCO | Arcos Dorados Holdings Inc | 11.0885 | 1.46 B | -0.1125 | -1 | 552.5 K | 6.13 M |
| LRN | Stride Inc | 18.98 | 3.24 B | -0.35 | -1.81 | 311.12 K | 5.91 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 73.64 | 7.82 B | -1.3853 | -1.85 | 80 K | 5.89 M |
| YPF | Ypf Sociedad Anonima ADR | 14.2742 | 14.65 B | -0.0761 | -0.53 | 385.88 K | 5.51 M |
| PAG | Penske Automotive Group | 22.75 | 14.07 B | -0.2119 | -0.92 | 212.7 K | 4.84 M |
| SFUNY | Fang Holdings Ltd | 251.467 | 9.04 M | -1.7476 | -0.69 | 18.14 K | 4.56 M |
| WTM | White Mountains Insurance Group | 520.8631 | 5.39 B | -4.6595 | -0.89 | 8.63 K | 4.5 M |
| PRMB | Primo Brands Corporation | 6.6396 | 8.69 B | -0.0845 | -1.26 | 509.4 K | 3.38 M |
| KOS | Kosmos Energy Ltd | 11.8002 | 1.21 B | -0.0669 | -0.56 | 265.5 K | 3.13 M |
| OXM | Oxford Industries | 35.7406 | 438.11 M | -0.2126 | -0.59 | 79.9 K | 2.86 M |
| FUN | Cedar Fair LP | 21.8529 | 1.14 B | -0.1551 | -0.7 | 128.31 K | 2.8 M |
| EBS | Emergent Biosolutions | 14.3467 | 310.55 M | -0.3822 | -2.59 | 148.08 K | 2.12 M |
| HTH | Hilltop Holdings Inc | 11.6939 | 2.07 B | -0.119 | -1.01 | 176 K | 2.06 M |
| CALY | Callaway Golf Company | 4.649 | -0.0289 | -0.62 | 393 K | 1.83 M | |
| BCH | Banco DE Chile ADR | 14.3471 | 19.81 B | -0.0846 | -0.59 | 123.88 K | 1.78 M |
| MPLX | Mplx LP | 12.0285 | 57.51 B | -0.1352 | -1.11 | 143.9 K | 1.73 M |
| EFT | Eaton Vance Floating Rate Income Trust | 6.7582 | 279.88 M | -0.0581 | -0.85 | 197.8 K | 1.34 M |
| SJT | San Juan Basin Royalty Trust | 5.8958 | 219.87 M | -0.0755 | -1.26 | 224.4 K | 1.32 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 33.699 | 14.26 B | -0.4854 | -1.42 | 34.3 K | 1.16 M |
| WHG | Westwood Holdings Group Inc | 20.8651 | 177.79 M | -0.1803 | -0.86 | 49.8 K | 1.04 M |
| SPB | Spectrum Brands Holdings Inc | 34.5845 | 2.03 B | -0.3611 | -1.03 | 28.95 K | 1 M |
| SRL | Scully Royalty Ltd | 40.5884 | 58.77 M | -0.2865 | -0.7 | 24.34 K | 987.92 K |
| SUN | Sunoco LP | 9.2981 | 12.31 B | -0.1263 | -1.34 | 90.71 K | 843.47 K |
| BML-PL | Bank of America Corporation | 10.7476 | 237.31 B | -0.09 | -0.83 | 64.94 K | 697.96 K |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.4546 | 354.28 M | -0.0507 | -0.6 | 69.1 K | 584.21 K |
| PLOW | Douglas Dynamics | 8.0248 | 873 M | -0.049 | -0.61 | 71.6 K | 574.58 K |
| ALG | Alamo Group | 31.819 | 1.72 B | -0.2607 | -0.81 | 17.4 K | 553.65 K |
| BFS | Saul Centers | 22.8259 | 991.86 M | -0.3137 | -1.36 | 23.1 K | 527.28 K |
| CIA | Citizens Inc | 9.71 | 204.09 M | -0.07 | -0.72 | 53.7 K | 521.43 K |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 17.4685 | -0.1541 | -0.87 | 29.18 K | 509.68 K | |
| IDT | IDT Corp | 4.424 | 2.06 B | -0.0609 | -1.36 | 94.65 K | 418.72 K |
| ALX | Alexander's Inc | 150.8288 | 1.27 B | -1.6618 | -1.09 | 2.5 K | 377.07 K |
| AKO-B | Embotelladora Andina S.A | 17.7561 | 4.58 B | -0.1468 | -0.82 | 21.18 K | 376.06 K |
| BML-PJ | Bank of America Corporation | 11.4303 | 228.74 B | -0.2471 | -2.12 | 31.51 K | 360.18 K |
| TALO | Talos Energy Inc | 22.0165 | 2.55 B | -0.1697 | -0.76 | 15.63 K | 344.21 K |
| BAC-PE | Bank of America Corporation | 11.5094 | 228.17 B | -0.1017 | -0.88 | 29.18 K | 335.81 K |
| DCO | Ducommun Inc | 15.95 | 2.19 B | -0.15 | -0.93 | 20.1 K | 320.59 K |
| REX | Rex American Resources Corp | 3.57 | 1.32 B | -0.0333 | -0.92 | 84.6 K | 302.02 K |
| JHI | John Hancock Investors Trust | 7.8351 | 106.42 M | -0.1208 | -1.52 | 36.76 K | 287.99 K |
| PAR | Par Technology Corp | 4.6063 | 920.73 M | -0.1673 | -3.5 | 60.7 K | 279.6 K |
| VPG | Vishay Precision Group | 13.38 | 716.91 M | -0.08 | -0.59 | 14.98 K | 200.46 K |
| FT | Franklin Universal Trust | 3.0881 | 187.99 M | -0.0209 | -0.67 | 58.6 K | 180.96 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELD | Eldorado Gold | 61.6776 | -0.3904 | -0.63 | 1.08 M | 66.44 M | |
| HR-UN | H&R Real Estate Investment Trust | 12.902 | -0.2826 | -2.14 | 4.05 M | 52.28 M | |
| CP | Canadian Pacific Kansas City Ltd | 19.3316 | -0.1475 | -0.76 | 2.55 M | 49.23 M | |
| K | Kinross Gold Corp | 8.3515 | -0.1069 | -1.26 | 3.71 M | 30.97 M | |
| IMO | Imperial Oil | 32.771 | -0.2491 | -0.75 | 834.08 K | 27.33 M | |
| AEM | Agnico Eagle Mines Ltd | 39.0066 | -0.2031 | -0.52 | 587.43 K | 22.91 M | |
| IMG | Iamgold Corp | 10.3993 | -0.0872 | -0.83 | 1.18 M | 12.29 M | |
| SGY | Surge Energy Inc | 16.8231 | -0.3786 | -2.2 | 278.65 K | 4.69 M | |
| D-UN | Dream Office Real Estate Investment Trust | 42.8632 | -0.4542 | -1.05 | 88.18 K | 3.78 M | |
| CPX | Capital Power Corp | 10.5601 | -0.0591 | -0.56 | 355.65 K | 3.76 M | |
| PAAS | Pan American Silver Corp | 14.2273 | -0.0934 | -0.65 | 162.51 K | 2.31 M | |
| BCE-PB | BCE Inc Pref AB | 10.7766 | -0.0625 | -0.58 | 213.27 K | 2.3 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.6784 | -0.1068 | -0.84 | 170.48 K | 2.16 M | |
| CG | Centerra Gold Inc | 4.2283 | -0.1664 | -3.79 | 355.2 K | 1.5 M | |
| OGC | Oceanagold Corp | 7.928 | -0.1372 | -1.7 | 183.63 K | 1.46 M | |
| DXT | Dexterra Group Inc | 15.6409 | -0.3464 | -2.17 | 85.28 K | 1.33 M | |
| SVM | Silvercorp Metals Inc | 4.1096 | -0.1588 | -3.72 | 268.2 K | 1.1 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.7942 | -0.0545 | -0.8 | 141.19 K | 959.3 K | |
| X | TMX Group Ltd | 7.4565 | -0.055 | -0.73 | 119.29 K | 889.49 K | |
| GAU | Galiano Gold Inc | 3.80 | -0.07 | -1.81 | 226.3 K | 859.94 K | |
| DPM | Dundee Precious Metals Inc | 7.8984 | -0.0613 | -0.77 | 100.48 K | 793.63 K | |
| CJT | Cargojet Inc | 7.0816 | -0.0556 | -0.78 | 88.2 K | 624.6 K | |
| PTM | Platinum Group Metals Ltd | 106.00 | -3.00 | -2.75 | 5.55 K | 588.3 K | |
| NG | Novagold Res Inc | 4.64 | -0.11 | -2.32 | 120.64 K | 559.76 K | |
| CMG | Computer Modelling Group Ltd | 6.8133 | -0.1097 | -1.58 | 62.8 K | 427.88 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2838 | -0.0341 | -0.54 | 67.19 K | 422.23 K | |
| CXI | Currency Exchange International Corp | 7.20 | -0.05 | -0.69 | 54.8 K | 394.56 K | |
| ELVA | Electrovaya Inc | 3.20 | -0.65 | -16.88 | 77.08 K | 246.66 K | |
| AIF | Altus Group Ltd | 6.3851 | -0.1292 | -1.98 | 33.81 K | 215.87 K | |
| KEI | Kolibri Global Energy Inc | 5.60 | -0.20 | -3.45 | 32.39 K | 181.38 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.3043 | -0.0707 | -0.57 | 14.35 K | 176.59 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.9219 | -0.0979 | -0.7 | 11.07 K | 154.19 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.7096 | -0.0915 | -0.71 | 10.91 K | 138.69 K | |
| USA | Americas Silver Corp | 33.90 | -1.80 | -5.04 | 4.02 K | 136.38 K | |
| TRX | Trx Gold Corporation | 3.75 | -0.06 | -1.57 | 35.53 K | 133.22 K | |
| GSY | Goeasy Ltd | 7.2379 | -0.134 | -1.82 | 16.81 K | 121.65 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.6997 | -0.0595 | -0.51 | 9.06 K | 106.02 K | |
| BU | Burcon Nutrascience Corp | 74.938 | -0.9925 | -1.31 | 1.32 K | 98.77 K | |
| TAL | Petrotal Corp | 52.3313 | -0.7169 | -1.35 | 1.05 K | 55.21 K | |
| MCB | Mccoy Global Inc | 3.6008 | -0.0246 | -0.68 | 14.3 K | 51.49 K | |
| SRV-UN | SIR Royalty Income Fund | 4.4755 | -0.0384 | -0.85 | 8.68 K | 38.83 K | |
| TCS | Tecsys Inc J | 3.0726 | -0.017 | -0.55 | 12.5 K | 38.41 K | |
| AUMN | Golden Minerals Company | 4.53 | -0.04 | -0.88 | 8.2 K | 37.15 K | |
| CSW-B | Corby Spirit and Wine Limited | 8.5215 | -0.0654 | -0.76 | 4.24 K | 36.09 K | |
| ESM | Euro Sun Mining Inc | 6.3574 | -0.0908 | -1.41 | 5.6 K | 35.63 K | |
| NPK | Verde Agritech Plc | 3.90 | -0.10 | -2.5 | 4.8 K | 18.72 K | |
| TGO | Terago Inc | 9.61 | -0.38 | -3.8 | 1.6 K | 15.38 K | |
| TC | Tucows Inc | 7.12 | -0.08 | -1.11 | 1.85 K | 13.17 K | |
| GDL | Goodfellow Inc | 3.8034 | -0.0216 | -0.56 | 2.4 K | 9.13 K | |
| CRRX | Carerx Corp | 12.7916 | -0.5904 | -4.41 | 700 | 8.95 K | |
| PIF | Polaris Infrastructure Inc | 230.3745 | -9.5989 | -4 | 32 | 7.37 K | |
| ELEF | Silver Elephant Mining Corp | 5.4573 | -0.1654 | -2.94 | 1.22 K | 6.66 K | |
| ECO | Ecosynthetix Inc | 3.21 | -0.04 | -1.23 | 1.3 K | 4.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 12.89 | 262.33 M | -0.11 | -0.85 | 464.9 K | 5.99 M |
| PRXIQ | Premier Exhibitions Inc | 23.30 | 491 | -0.40 | -1.69 | 60.02 K | 1.4 M |
| AMBS | Amarantus BioScience Holdings Inc | 13.35 | 63.04 K | -0.15 | -1.11 | 79.41 K | 1.06 M |
| BYDDY | BYD Company Limited | 6.66 | 79.59 B | -0.23 | -3.34 | 90.83 K | 604.96 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.13 | 1.25 K | -0.09 | -2.8 | 12.15 K | 38.04 K |
| SPRV | Web To Door Inc | 1300.0005 | 390.37 K | -699.9995 | -35 | 12 | 15.6 K |
| PTRC | Petro River Oil Corp | 22.00 | -2.00 | -8.33 | 414 | 9.11 K | |
| CYRNQ | CYRNQ | 59.80 | 799 | -1.00 | -1.64 | 136 | 8.13 K |
| TBEV | High Performance Beverages Company | 100.10 | -14.90 | -12.96 | 78 | 7.81 K | |
| APPZ | Monster Arts Inc | 200.00 | -218.00 | -52.15 | 39 | 7.8 K | |
| SIMPQ | Simply Inc | 157.50 | 1.55 K | -5.00 | -3.08 | 48 | 7.56 K |
| TGHI | Touchpoint Group Holdings Inc | 2340.00 | 344.25 K | -360.00 | -13.33 | 1 | 2.34 K |
| PCHK | Pacific Conquest Holdings Inc | 300.00 | 120.05 K | -50.00 | -14.29 | 0 | 0 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 100000.00 | 8.88 K | -12000.00 | -10.71 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NZ | New Zealand Energy Corp | 10.20 | -1.70 | -14.29 | 182.24 K | 1.86 M | |
| SLG | PetroTal Corp | 9.6974 | -0.1328 | -1.35 | 105.5 K | 1.02 M | |
| TIE | Coloured Ties Capital Inc. | 15.7882 | -0.3883 | -2.4 | 60.78 K | 959.58 K | |
| VO | ValOre Metals Corp | 3.80 | -0.40 | -9.52 | 251.3 K | 954.94 K | |
| UCU | Ucore Rare Metals Inc | 4.65 | -0.10 | -2.11 | 197.68 K | 919.22 K | |
| SC-H | Serrano Resources Ltd | 4.75 | -1.50 | -24 | 127.88 K | 607.43 K | |
| CTH | CoTec Holdings Corp. | 400.00 | -10.00 | -2.44 | 913 | 365.2 K | |
| UGD | Unigold Inc | 3.90 | -0.20 | -4.88 | 91.01 K | 354.94 K | |
| MXL-H | MX Gold Corp | 7.20 | -0.40 | -5.26 | 46.4 K | 334.07 K | |
| NCP | Nickel Creek Platinum Corp. | 101.00 | -4.00 | -3.81 | 3.07 K | 309.67 K | |
| NIM | Nicola Mining Inc | 23.80 | -1.00 | -4.03 | 12.44 K | 295.95 K | |
| FMS | Focus Graphite Inc | 6.90 | -0.50 | -6.76 | 31.14 K | 214.87 K | |
| XIM | Ximen Mining Corp | 3.75 | -0.625 | -14.29 | 57 K | 213.75 K | |
| LA | Los Andes Copper Ltd | 3.20 | -0.25 | -7.25 | 47 K | 150.4 K | |
| TWO | T2 Metals Corp. | 5.00 | -0.50 | -9.09 | 23.79 K | 118.93 K | |
| SGLD | Scorpio Gold Corporation | 11.34 | -0.18 | -1.56 | 7.68 K | 87.13 K | |
| YAK-H | Mongolia Growth Group Ltd. | 4.00 | -0.04 | -0.99 | 21.4 K | 85.6 K | |
| MVI-H | Monitor Ventures Inc | 20.00 | -0.25 | -1.23 | 3.83 K | 76.62 K | |
| BLDS | Badlands Resources Inc. | 14.00 | -0.50 | -3.45 | 4.97 K | 69.64 K | |
| REX | Orex Minerals Inc | 4.55 | -0.05 | -1.09 | 12.9 K | 58.7 K | |
| EPO-H | Encanto Potash Corp | 13.25 | -0.75 | -5.36 | 4.01 K | 53.12 K | |
| OGW | Ongwe Minerals Inc. | 18.24 | -0.32 | -1.72 | 2.51 K | 45.84 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -4.00 | -8.33 | 906 | 39.86 K | |
| TIG | Triumph Gold Corp | 14.00 | -1.00 | -6.67 | 1.79 K | 25.13 K | |
| SMN | Sun Summit Minerals Corp | 6.30 | -0.45 | -6.67 | 3.38 K | 21.31 K | |
| KEEK | Personas Social Incorporated | 150.00 | -30.00 | -16.67 | 86 | 12.9 K | |
| URZ | Urz Energy Corp | 40.00 | -2.50 | -5.88 | 212 | 8.48 K | |
| LMG | Lincoln Gold Mining Inc | 50.00 | -10.00 | -16.67 | 114 | 5.7 K | |
| MET | Metalore Resources Limited | 3.1942 | -0.1513 | -4.52 | 1.5 K | 4.79 K | |
| NEXM | NexMetals Mining Corp. | 34.00 | -1.00 | -2.86 | 105 | 3.57 K | |
| CGNT | Copper Giant Resources Corp. | 22.00 | -5.00 | -18.52 | 150 | 3.3 K | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 868 | 3.25 K | |
| GAMA | Gamma Resources Ltd. | 4.76 | -0.56 | -10.53 | 607 | 2.89 K | |
| USS | Uniserve Communications Corporation | 6.5789 | -1.3158 | -16.67 | 380 | 2.5 K | |
| COMP | Uniserve Communications Corporation | 6.5789 | -1.3158 | -16.67 | 380 | 2.5 K | |
| INTR | Intrepid Metals Corp. | 9.00 | -1.00 | -10 | 100 | 900 | |
| EON | EON Lithium Corp. | 12.00 | -1.00 | -7.69 | 60 | 720 | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 1 | 210 |