Losers for 13 February 2013 from 00:00:00 until 23:59:59
Losers for 13 February 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 14.00 | 14.62 B | -0.15 | -1.06 | 1.15 M |
| PSLV | Sprott Physical Silver Trust ETV | 12.25 | 12.01 B | -0.10 | -0.81 | 505.9 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.25 | 4.4 B | -0.2799 | -2.07 | 30.51 K |
| LEU | Centrus Energy Corp | 145.6044 | 3.63 B | -10.989 | -7.02 | 1.08 K |
| NHC | National Healthcare Corp | 32.5682 | 3.48 B | -0.2078 | -0.63 | 5.9 K |
| UUUU | Energy Fuels Inc | 8.65 | 3.04 B | -0.25 | -2.81 | 7.1 K |
| NG | Novagold Resources Inc | 4.32 | 2.61 B | -0.10 | -2.26 | 923.92 K |
| NOG | Northern Oil and Gas | 121.5839 | 2.25 B | -1.6999 | -1.38 | 83.1 K |
| SVM | Silvercorp Metals Inc | 3.7662 | 2.11 B | -0.0974 | -2.52 | 674.81 K |
| USAS | Americas Silver Corp | 23.70 | 1.38 B | -1.50 | -5.95 | 370 |
| NAK | Northern Dynasty Minerals | 3.50 | 818.05 M | -0.14 | -3.85 | 225.69 K |
| REPX | Riley Exploration Permian Inc | 63.7355 | 740.48 M | -1.8277 | -2.79 | 290 |
| OBE | Obsidian Energy Ltd | 59.6595 | 678.45 M | -0.9152 | -1.51 | 203.46 K |
| GAU | Galiano Gold Inc | 3.21 | 462.35 M | -0.04 | -1.23 | 73.5 K |
| CMCL | Caledonia Mining Cp | 3.5372 | 363.47 M | -0.136 | -3.7 | 20 |
| GORO | Gold Resource Corp | 10.0518 | 352.92 M | -0.0974 | -0.96 | 188.42 K |
| REI | Ring Energy Inc | 7.00 | 319.86 M | -0.30 | -4.11 | 6.9 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.9859 | 299.73 M | -0.098 | -1.21 | 43 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.25 | 254.85 M | -0.25 | -7.14 | 385.64 K |
| GTE | Gran Tierra Energy Inc | 58.70 | 246.46 M | -0.40 | -0.68 | 83.71 K |
| NEN | New England Realty Associates | 26.537 | 195.66 M | -0.2743 | -1.02 | 500 |
| ESP | Espey Mfg. & Electronics | 15.4844 | 180.98 M | -0.2733 | -1.73 | 4.3 K |
| INTT | Intest Corp | 3.20 | 166.61 M | -0.03 | -0.93 | 3.1 K |
| PED | Pedevco Corp | 990.00 | 138.87 M | -84.00 | -7.82 | 3 |
| OPHC | Optimumbank Hlds | 20.20 | 113.24 M | -0.20 | -0.98 | 459 |
| WYY | Widepoint Corp | 5.884 | 102.73 M | -0.279 | -4.53 | 12.43 K |
| IBIO | Ibio Inc | 3350.00 | 70.54 M | -100.00 | -2.9 | 3 |
| XTNT | Xtant Medical Holdings Inc | 146.40 | 61.8 M | -1.20 | -0.81 | 716 |
| WWR | Westwater Resources | 1578.0006 | 54.97 M | -161.9994 | -9.31 | 492 |
| CPHI | China Pharma Holdings | 30.00 | 46.26 M | -1.00 | -3.23 | 1.09 K |
| OPTT | Ocean Power Tech Inc | 412.00 | 41.04 M | -8.00 | -1.9 | 11.13 K |
| COHN | Cohen & CO Inc | 5.2969 | 36.33 M | -0.1461 | -2.68 | 20 |
| NNVC | Nanoviricides Inc | 32.90 | 35.62 M | -1.40 | -4.08 | 4.74 K |
| BESS | Bimergen Energy Corporation | 58.80 | 19.94 M | -2.80 | -4.55 | 150 |
| MPU | Mega Matrix Corp | 3.3336 | 17.14 M | -0.0653 | -1.92 | 15.5 K |
| TOVX | Theriva Biologics Inc | 16100.00 | 10.27 M | -612.50 | -3.66 | 16 |
| CVR | Chicago Rivet & Machine Company | 14.4217 | 10.09 M | -0.13 | -0.89 | 2.6 K |
| PW | Power REIT | 10.60 | 2.81 M | -0.25 | -2.3 | 1.32 K |
| SING | Singlepoint | 701998.125 | 23.94 K | -194999.5625 | -21.74 | 0 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 65.2871 | 633.06 B | -0.6155 | -0.93 | 1.64 M |
| PANW | Palo Alto Networks Inc | 9.1933 | 282.91 B | -0.2584 | -2.73 | 3.91 M |
| PEP | Pepsico Inc | 48.1542 | 190.87 B | -0.4512 | -0.93 | 12.03 M |
| MRVL | Marvell Technology Inc | 8.1427 | 169.51 B | -0.0521 | -0.64 | 9.03 M |
| QCOM | Qualcomm Inc | 45.6714 | 159.75 B | -0.3071 | -0.67 | 8.95 M |
| FTNT | Fortinet Inc | 4.662 | 119.58 B | -0.108 | -2.26 | 10.68 M |
| SBUX | Starbucks Corporation | 22.3259 | 117.81 B | -0.172 | -0.76 | 7.02 M |
| EQIX | Equinix Inc | 157.4489 | 101.72 B | -1.1161 | -0.7 | 2.11 M |
| CDNS | Cadence Design Systems, Inc. | 14.25 | 92.72 B | -0.11 | -0.77 | 2.25 M |
| MAR | Marriot International | 35.9052 | 91.46 B | -0.1831 | -0.51 | 1.46 M |
| SNPS | Synopsys Inc | 34.24 | 75.07 B | -0.20 | -0.58 | 483.1 K |
| EA | Electronic Arts Inc | 16.6785 | 52.64 B | -0.3594 | -2.11 | 5.3 M |
| FITB | Fifth Third Bancorp | 10.4385 | 50.33 B | -0.2916 | -2.72 | 16.64 M |
| ADSK | Autodesk Inc | 38.66 | 49.56 B | -0.25 | -0.64 | 1.71 M |
| EXC | Exelon Corp | 13.8919 | 46.69 B | -0.1583 | -1.13 | 9.96 M |
| AXON | Axon Enterprise Inc | 8.48 | 46.42 B | -0.29 | -3.31 | 685 K |
| IDXX | Idexx Laboratories | 46.04 | 44.79 B | -0.425 | -0.91 | 1.65 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.8536 | 44.36 B | -0.4803 | -2.25 | 2.49 M |
| KDP | Keurig Dr Pepper Inc | 4.9551 | 42.05 B | -0.3053 | -5.8 | 7.7 M |
| VOD | Vodafone Grp Plc ADR | 13.0791 | 35.94 B | -0.2846 | -2.13 | 8.3 M |
| ACGL | Arch Capital Grp Ltd | 15.1414 | 35.33 B | -0.1332 | -0.87 | 2.23 M |
| HBAN | Huntington Bcshs | 4.3468 | 35.19 B | -0.0549 | -1.25 | 9.64 M |
| KHC | Kraft Heinz Company | 26.7161 | 31.33 B | -0.2685 | -1 | 2.01 M |
| ON | On Semiconductor | 8.49 | 31.26 B | -0.16 | -1.85 | 10.87 M |
| ILMN | Illumina Inc | 48.4047 | 29.98 B | -0.4961 | -1.01 | 1.23 M |
| TSEM | Tower Semiconductor | 8.10 | 27.88 B | -0.07 | -0.86 | 6.1 K |
| SATS | Echostar Corp | 25.3687 | 26.67 B | -0.1771 | -0.69 | 121.87 K |
| FCNCA | First Citizens Bancs | 169.6285 | 25.71 B | -1.6806 | -0.98 | 6.6 K |
| FSLR | First Solar Inc | 32.45 | 25.01 B | -1.29 | -3.82 | 4.62 M |
| DLTR | Dollar Tree Inc | 39.72 | 24.86 B | -0.51 | -1.27 | 2.99 M |
| INSM | Insmed Inc | 6.12 | 21.34 B | -0.06 | -0.97 | 53.77 K |
| MKSI | Mks Instruments Inc | 24.3219 | 20.94 B | -0.3351 | -1.36 | 242.5 K |
| ENTG | Entegris Inc | 9.4023 | 19.07 B | -0.0574 | -0.61 | 747.82 K |
| SBAC | SBA Communications | 61.8796 | 19.04 B | -0.7523 | -1.2 | 5.18 M |
| PAAS | Pan Amer Silver Corp | 13.4593 | 18.43 B | -0.2342 | -1.71 | 926.9 K |
| CHRW | C.H. Robinson Ww | 43.085 | 17.33 B | -0.2344 | -0.54 | 2.01 M |
| RGLD | Royal Gold Inc | 61.173 | 17.15 B | -1.3617 | -2.18 | 606.7 K |
| PTC | Ptc Inc | 23.83 | 16.15 B | -0.21 | -0.87 | 637.14 K |
| TXRH | Texas Roadhouse Inc | 14.2557 | 13.85 B | -0.1703 | -1.18 | 1.18 M |
| CHKP | Check Point Software | 51.43 | 12.79 B | -0.34 | -0.66 | 1.41 M |
| NVMI | Nova Ltd | 9.09 | 12.52 B | -0.10 | -1.09 | 58.45 K |
| ALGN | Align Technology | 32.75 | 12.38 B | -0.27 | -0.82 | 1.5 M |
| DPZ | Domino's Pizza Inc Common Stock | 39.0136 | 12.12 B | -0.9095 | -2.28 | 938.7 K |
| FIVE | Five Below Inc | 37.42 | 11.98 B | -0.44 | -1.16 | 472.2 K |
| CGNX | Cognex Cp | 9.6615 | 11.22 B | -0.1033 | -1.06 | 841.6 K |
| CYTK | Cytokinetics | 6.24 | 10.38 B | -0.12 | -1.89 | 46.24 K |
| HSIC | Henry Schein Inc | 34.9821 | 9.85 B | -0.439 | -1.24 | 1.79 M |
| HALO | Halozyme Therapeutic | 6.09 | 9.76 B | -0.09 | -1.46 | 927.27 K |
| MTCH | Match Group Inc | 11.2243 | 9.46 B | -0.0819 | -0.72 | 5.81 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 33.3085 | 9.2 B | -0.4215 | -1.25 | 5.31 M |
| RGEN | Repligen Cp | 6.50 | 8.3 B | -0.07 | -1.07 | 114.65 K |
| RIOT | Riot Blockchain Inc | 16.266 | 8.1 B | -1.2128 | -6.94 | 9.24 K |
| QRVO | Qorvo Inc | 21.28 | 7.88 B | -0.30 | -1.39 | 1.47 M |
| CHRD | Chord Energy Corp | 23.2157 | 7.84 B | -0.175 | -0.75 | 788.4 K |
| CROX | Crocs Inc | 15.08 | 6.7 B | -0.20 | -1.31 | 1.88 M |
| URBN | Urban Outfitters Inc | 41.53 | 6.65 B | -0.72 | -1.7 | 2.24 M |
| OTEX | Open Text Cp | 11.0531 | 6.34 B | -0.0624 | -0.56 | 429.2 K |
| PSMT | Pricesmart Inc | 62.2686 | 6.09 B | -1.3591 | -2.14 | 296.29 K |
| CZR | Caesars Entertainment Inc | 3.97 | 6.06 B | -0.13 | -3.17 | 20.81 K |
| LSTR | Landstar System | 44.6378 | 6 B | -0.7014 | -1.55 | 1.08 M |
| NICE | Nice Ltd ADR | 34.9366 | 5.9 B | -0.285 | -0.81 | 424.48 K |
| MMYT | Makemytrip Ltd | 14.05 | 5.86 B | -0.1999 | -1.4 | 18.35 K |
| ORKA | Oruka Therapeutics Inc | 2927.4746 | 5.72 B | -97.5825 | -3.23 | 27 |
| SSRM | Ssr Mining Inc | 10.9049 | 5.6 B | -0.1333 | -1.21 | 672.29 K |
| CAKE | Cheesecake Fact | 25.9503 | 5.21 B | -0.5653 | -2.13 | 1.35 M |
| ENPH | Enphase Energy Inc | 4.33 | 5.19 B | -0.15 | -3.35 | 159.2 K |
| GNTX | Gentex Corp | 7.7049 | 4.99 B | -0.0705 | -0.91 | 2.1 M |
| CAR | Avis Budget Group | 21.9095 | 4.91 B | -0.171 | -0.77 | 1.81 M |
| UCB | United Community Banks, Inc. | 8.1351 | 4.29 B | -0.0816 | -0.99 | 288.52 K |
| CVCO | Cavco Inds Inc | 46.14 | 4.21 B | -0.60 | -1.28 | 10.93 K |
| LBTYB | Liberty Global Ord B | 29.9639 | 4.12 B | -0.1566 | -0.52 | 2.23 K |
| SYNA | Synaptics Inc | 34.48 | 4.08 B | -0.21 | -0.61 | 383.07 K |
| ACLS | Axcelis Tech Inc | 5.08 | 4.03 B | -0.12 | -2.31 | 44.54 K |
| MCHB | Mechanics Bank | 20.2356 | 3.77 B | -0.4965 | -2.39 | 131.35 K |
| LBTYA | Liberty Global Ord A | 14.5401 | 3.68 B | -0.1453 | -0.99 | 3.59 M |
| LBTYK | Liberty Global Ord C | 13.7278 | 3.6 B | -0.1317 | -0.95 | 5.15 M |
| TOWN | Towne Bank | 10.1689 | 3.48 B | -0.0541 | -0.53 | 80.86 K |
| SBLK | Star Bulk Carriers | 17.0268 | 3.2 B | -0.1115 | -0.65 | 521 |
| GRBK | Green Brick Partners | 3.2621 | 3.1 B | -0.0345 | -1.05 | 209.19 K |
| FIZZ | Natl Beverage Cp | 5.2081 | 2.95 B | -0.0382 | -0.73 | 42.74 K |
| EEFT | Euronet Worldwide | 23.79 | 2.8 B | -0.719 | -2.93 | 612.71 K |
| SPSC | Sps Commerce Inc | 18.705 | 2.77 B | -0.18 | -0.95 | 113.78 K |
| PATK | Patrick Inds Inc | 3.9772 | 2.75 B | -0.0442 | -1.1 | 209.25 K |
| NWL | Newell Rubbermaid Inc | 14.8258 | 2.7 B | -0.0987 | -0.66 | 2.28 M |
| PENN | Penn Natl Gaming Inc | 10.7889 | 2.67 B | -0.1409 | -1.29 | 453.53 K |
| DGII | Digi Intl Inc | 9.91 | 2.65 B | -0.18 | -1.78 | 92.11 K |
| BUSE | First Busey Corp | 8.5009 | 2.64 B | -0.1508 | -1.74 | 43.94 K |
| HTO | H2O America | 20.4091 | 2.56 B | -0.2361 | -1.14 | 27.7 K |
| PLUS | Eplus Inc | 11.4519 | 2.45 B | -0.1387 | -1.2 | 31.23 K |
| BANR | Banner Corp | 20.8871 | 2.4 B | -0.3711 | -1.75 | 106.82 K |
| VCEL | Vericel Corproation | 26.00 | 2.35 B | -1.00 | -3.7 | 12.12 K |
| WERN | Werner Enterprise | 17.8571 | 2.23 B | -0.123 | -0.68 | 445.99 K |
| SLS | Sellas Life Sciences Group Inc | 54299.9688 | 2.21 B | -599.9727 | -1.09 | 24 |
| STGW | Stagwell Inc | 7.2827 | 2.16 B | -0.0521 | -0.71 | 60.05 K |
| INOD | Innodata Inc | 3.61 | 2.07 B | -0.10 | -2.7 | 20.04 K |
| VNET | 21Vianet Group Inc ADR | 9.84 | 2.04 B | -0.06 | -0.61 | 45.73 K |
| GABC | German Amer Bncp Inc | 10.6299 | 1.92 B | -0.0635 | -0.59 | 6.56 K |
| STBA | S&T Bancorp Inc | 12.0892 | 1.88 B | -0.1051 | -0.86 | 35.88 K |
| MESO | Mesoblast Ltd ADR | 69.0197 | 1.87 B | -0.7948 | -1.14 | 354 |
| ANIP | ANI Pharma Inc | 8.34 | 1.82 B | -0.30 | -3.47 | 32.08 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 34.3367 | 944.9 B | -0.3245 | -0.94 | 21.64 M |
| V | Visa Inc | 35.2786 | 695.41 B | -0.3875 | -1.09 | 13.92 M |
| BAC | Bank of America Corporation | 9.5034 | 443.39 B | -0.0625 | -0.65 | 192.74 M |
| CAT | Caterpillar Inc | 69.0982 | 382.31 B | -0.6022 | -0.86 | 3.72 M |
| KO | Coca-Cola Company | 24.651 | 373.71 B | -0.2319 | -0.93 | 19.94 M |
| MRK | Merck & Company | 25.9009 | 315.57 B | -0.1887 | -0.72 | 16.56 M |
| WFC | Wells Fargo & Company | 24.295 | 268.96 B | -0.2628 | -1.07 | 21.34 M |
| BML-PG | Bank of America Corporation | 10.8317 | 256.51 B | -0.1847 | -1.68 | 2.2 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5864 | 253.62 B | -0.0564 | -1.55 | 889.1 K |
| BML-PH | Bank of America Corporation | 10.3842 | 253.52 B | -0.0817 | -0.78 | 106.07 K |
| SHEL | Royal Dutch Shell Plc ADR | 66.96 | 252.47 B | -0.80 | -1.18 | 3.5 M |
| TM | Toyota Motor Corp Ltd | 75.4546 | 242.64 B | -0.4489 | -0.59 | 856.68 K |
| C | Citigroup Inc | 32.4018 | 227.81 B | -0.2578 | -0.79 | 26.66 M |
| BML-PJ | Bank of America Corporation | 11.5706 | 223.19 B | -0.1429 | -1.22 | 45.82 K |
| BAC-PE | Bank of America Corporation | 11.5014 | 223.16 B | -0.0822 | -0.71 | 33.9 K |
| MCD | McDonald's Corporation | 66.3047 | 188.45 B | -0.7759 | -1.16 | 6.66 M |
| BA | Boeing Company | 63.0674 | 184.06 B | -0.6114 | -0.96 | 4.31 M |
| BX | Blackstone Inc | 9.1437 | 164.61 B | -0.1754 | -1.88 | 9.39 M |
| T | American Telephone and Telegraph Inc. | 12.4469 | 163.91 B | -0.0632 | -0.51 | 17.41 M |
| DE | Deere & Company | 70.7375 | 163.33 B | -2.5665 | -3.5 | 8.05 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.9812 | 160.42 B | -0.0482 | -0.96 | 1.05 M |
| COF | Capital One Financial Corp | 43.4139 | 135.46 B | -0.5597 | -1.27 | 7.39 M |
| BMY | Bristol-Myers Squibb Company | 23.4132 | 133.69 B | -0.2593 | -1.1 | 11.95 M |
| BP | BP Plc ADR | 20.1531 | 113.97 B | -0.1662 | -0.82 | 8.94 M |
| GD | General Dynamics Corp | 49.33 | 103.42 B | -0.4253 | -0.85 | 2.67 M |
| NEM | Newmont Mining Corp | 33.3319 | 101.81 B | -0.3196 | -0.95 | 5.48 M |
| ING | ING Groep N.V. ADR | 4.9079 | 101.32 B | -0.1753 | -3.45 | 3.51 M |
| PNC | PNC Bank | 42.9389 | 101.08 B | -0.4015 | -0.93 | 1.7 M |
| USB | U.S. Bancorp | 21.8029 | 99.6 B | -0.2442 | -1.11 | 8.36 M |
| BCS | Barclays Plc ADR | 12.4721 | 93.98 B | -0.2161 | -1.7 | 3.97 M |
| SPG | Simon Property Group | 83.1909 | 87.08 B | -0.4724 | -0.56 | 754.52 K |
| RCL | Royal Caribbean Cruises Ltd | 29.9303 | 86.9 B | -0.6977 | -2.28 | 2.35 M |
| WMB | Williams Companies | 17.4944 | 86.14 B | -0.0982 | -0.56 | 3.76 M |
| ELV | Elevance Health Inc | 51.748 | 83.12 B | -2.4724 | -4.56 | 5.76 M |
| AMT | American Tower Corp | 54.5719 | 80.6 B | -1.1725 | -2.1 | 4.74 M |
| NOC | Northrop Grumman Corp | 52.1355 | 77.9 B | -0.4598 | -0.87 | 1.46 M |
| NWG | Natwest Group Plc ADR | 6.6117 | 77.29 B | -0.0964 | -1.44 | 384.05 K |
| APO | Apollo Global Management Llc C | 9.7146 | 74.61 B | -0.1709 | -1.73 | 537.7 K |
| MFC | Manulife Financial Corp | 8.5113 | 74.14 B | -0.1009 | -1.17 | 4.19 M |
| AEM | Agnico-Eagle Mines Ltd | 34.9051 | 73.72 B | -0.4749 | -1.34 | 1.17 M |
| BSX | Boston Scientific Corp | 7.45 | 71.98 B | -0.14 | -1.84 | 34.77 M |
| DB | Deutsche Bank Ag | 33.79 | 71.11 B | -0.3354 | -0.98 | 823.16 K |
| AFL | Aflac Inc | 17.8862 | 64.49 B | -0.1838 | -1.02 | 12.12 M |
| NKE | Nike Inc | 24.2669 | 63.15 B | -0.2358 | -0.96 | 6.05 M |
| PSA | Public Storage | 94.295 | 57.22 B | -0.6344 | -0.67 | 739.18 K |
| CVE | Cenovus Energy Inc | 23.7858 | 55.14 B | -0.1608 | -0.67 | 1.03 M |
| AZO | Autozone | 379.73 | 48.82 B | -2.36 | -0.62 | 537.99 K |
| CMG | Chipotle Mexican Grill | 6.3402 | 48.05 B | -0.11 | -1.71 | 30.29 M |
| STM | Stmicroelectronics N.V. ADR | 6.7299 | 46.39 B | -0.0391 | -0.58 | 769.4 K |
| TRI | Thomson Reuters Corp | 21.2153 | 45.27 B | -0.4886 | -2.25 | 2.4 M |
| HUM | Humana Inc | 69.7439 | 44.96 B | -0.9914 | -1.4 | 2.26 M |
| SPG-PJ | Simon Property Group Inc | 37.2079 | 44.82 B | -0.4241 | -1.13 | 790 |
| MSCI | MSCI Inc | 29.6549 | 41.78 B | -0.2372 | -0.79 | 504.3 K |
| DHI | D.R. Horton | 20.7011 | 41.59 B | -0.1912 | -0.92 | 6.27 M |
| FNV | Franco Nev Corp | 44.6547 | 41.39 B | -1.0192 | -2.23 | 289.1 K |
| AU | Anglogold Ashanti Ltd ADR | 23.9591 | 41.26 B | -0.1762 | -0.73 | 1.34 M |
| YUM | Yum! Brands | 39.1432 | 41.01 B | -0.2066 | -0.53 | 5.56 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.5665 | 40.13 B | -0.182 | -0.54 | 3.83 M |
| CCL | Carnival Corp | 30.1561 | 39.81 B | -1.2558 | -4 | 7.95 M |
| PUK | Prudential Public Ltd Company ADR | 18.0198 | 37.54 B | -0.1288 | -0.71 | 96.19 K |
| MTB | M&T Bank Corp | 72.8387 | 36.54 B | -0.5428 | -0.74 | 660.2 K |
| UI | Ubiquiti Networks | 14.3188 | 33.21 B | -0.1574 | -1.09 | 136.71 K |
| EXR | Extra Space Storage Inc | 24.6831 | 33.04 B | -0.1787 | -0.72 | 756.4 K |
| ZTS | Zoetis Inc Cl A | 30.0728 | 32.32 B | -0.1703 | -0.56 | 1.27 M |
| GFI | Gold Fields Ltd ADR | 7.532 | 30.37 B | -0.1153 | -1.51 | 3.6 M |
| FTS | Fortis Inc | 20.001 | 28.78 B | -0.3264 | -1.61 | 900 |
| DG | Dollar General Corp | 38.4463 | 28.17 B | -0.563 | -1.44 | 7.88 M |
| NMR | Nomura Holdings Inc ADR | 3.6528 | 28.03 B | -0.0941 | -2.51 | 328.1 K |
| KGC | Kinross Gold Corp | 7.0326 | 27.98 B | -0.0891 | -1.25 | 6.64 M |
| PBA | Pembina Pipeline Cor | 14.3334 | 27.96 B | -0.0884 | -0.61 | 137.9 K |
| EIX | Edison International | 28.8078 | 27.5 B | -0.2177 | -0.75 | 1.73 M |
| CRS | Carpenter Technology Corp | 40.8837 | 27 B | -0.2167 | -0.53 | 431.2 K |
| RF | Regions Financial Corp | 5.162 | 26.86 B | -0.0526 | -1.01 | 18.35 M |
| P | Everpure, Inc. | 12.09 | 26.64 B | -0.13 | -1.06 | 3.14 M |
| HPQ | HP Inc | 5.0987 | 24.8 B | -0.027 | -0.53 | 25.31 M |
| KEY | Keycorp | 5.8546 | 24.62 B | -0.0496 | -0.84 | 11.42 M |
| WST | West Pharmaceutical Services | 27.8958 | 24.58 B | -0.1404 | -0.5 | 176.2 K |
| DRI | Darden Restaurants | 27.3164 | 23.62 B | -0.5659 | -2.03 | 2.97 M |
| RL | Ralph Lauren Corp | 138.1163 | 22.63 B | -0.9123 | -0.66 | 557.8 K |
| IP | International Paper Company | 31.773 | 21.95 B | -0.1978 | -0.62 | 3.83 M |
| BEP | Brookfield Renewable | 7.1013 | 21.67 B | -0.0657 | -0.92 | 13.05 K |
| EFX | Equifax Inc | 47.1108 | 21 B | -0.2704 | -0.57 | 1.38 M |
| CF | Cf Industries Holdings | 30.9422 | 18.17 B | -0.348 | -1.11 | 5.66 M |
| DKS | Dick's Sporting Goods Inc | 35.3861 | 17.97 B | -0.527 | -1.47 | 1.15 M |
| BBY | Best Buy Company | 9.5157 | 17.97 B | -0.1951 | -2.01 | 17.34 M |
| H | Hyatt Hotels Corp | 40.4454 | 16.16 B | -0.3288 | -0.81 | 686.4 K |
| CDE | Coeur Mining Inc | 21.06 | 16.04 B | -2.43 | -10.34 | 3.37 M |
| GIB | CGI Group | 26.8684 | 15.29 B | -1.1915 | -4.25 | 383.6 K |
| BAX | Baxter International Inc | 31.2981 | 14.51 B | -0.2434 | -0.77 | 4.82 M |
| DECK | Deckers Outdoor Corp | 7.2633 | 13.82 B | -0.1534 | -2.07 | 7.64 M |
| RNR | Renaissancere Holdings Ltd | 74.7348 | 13.7 B | -0.4335 | -0.58 | 341 K |
| GWRE | Guidewire Software Inc | 32.00 | 13.1 B | -0.48 | -1.48 | 211.5 K |
| SF | Stifel Financial Corp | 15.1632 | 12.82 B | -0.0862 | -0.57 | 707.62 K |
| DPZ | Domino's Pizza Inc | 39.0136 | 12.69 B | -0.9095 | -2.28 | 938.7 K |
| EMBJ | Embraer S.A. | 30.6081 | 12.62 B | -0.1864 | -0.61 | 721.8 K |
| SKM | Sk Telecom Corp ADR | 11.124 | 12.38 B | -0.0742 | -0.66 | 651.86 K |
| EVR | Evercore Partners Inc | 29.385 | 12.31 B | -0.2035 | -0.69 | 242.8 K |
| AGI | Alamos Gold Inc | 13.1388 | 12.05 B | -0.2501 | -1.87 | 14.9 K |
| RTO | Rentokil Initial Plc ADR | 6.0731 | 12 B | -0.0694 | -1.13 | 500 |
| TFII | Tfi International Inc | 17.4147 | 11.08 B | -0.1758 | -1 | 1.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 9.00 | -1.00 | -10 | 42 | |
| CRRX | Carerx Corp | 10.2333 | -0.9839 | -8.77 | 53.41 K | |
| BB | Blackberry Ltd | 14.00 | -1.25 | -8.2 | 9.14 M | |
| CHR | Chorus Aviation Inc | 24.5517 | -1.9234 | -7.26 | 1.89 M | |
| TRX | Trx Gold Corporation | 3.25 | -0.22 | -6.34 | 43.04 K | |
| CDR | Condor Energies Inc | 6.40 | -0.40 | -5.88 | 37.72 K | |
| STLR | Stllr Gold Inc | 3.06 | -0.18 | -5.56 | 414.9 K | |
| PPTA | Perpetua Resources Corp | 15.70 | -0.90 | -5.42 | 18.56 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 1 | |
| MSCL | Satellos Bioscience Inc | 136.80 | -7.20 | -5 | 330 | |
| HBP | Helix Biopharm | 4.00 | -0.20 | -4.76 | 6.7 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.50 | -0.16 | -4.37 | 33.5 K | |
| APS | Aptose Biosciences Inc | 39.60 | -1.80 | -4.35 | 42.45 K | |
| GIB-A | CGI Inc | 26.8746 | -1.199 | -4.27 | 1.25 M | |
| ATS | Ats Corp | 9.50 | -0.39 | -3.94 | 98.5 K | |
| SEA | Seabridge Gold Inc | 10.9047 | -0.4218 | -3.72 | 8.9 K | |
| USA | Americas Silver Corp | 24.30 | -0.90 | -3.57 | 9.55 K | |
| SGY | Surge Energy Inc | 15.5614 | -0.5467 | -3.39 | 131.02 K | |
| ELD | Eldorado Gold | 52.4284 | -1.7182 | -3.17 | 1.27 M | |
| DPM | Dundee Precious Metals Inc | 7.5477 | -0.2455 | -3.15 | 1.21 M | |
| ESM | Euro Sun Mining Inc | 5.7217 | -0.1816 | -3.08 | 12.05 K | |
| FVI | Fortuna Mines Inc | 4.50 | -0.14 | -3.02 | 120.5 K | |
| SII | Sprott Inc | 23.6249 | -0.7307 | -3 | 9.38 K | |
| CG | Centerra Gold Inc | 3.3152 | -0.1024 | -3 | 125.6 K | |
| WPRT | Westport Fuel Systems Inc | 288.00 | -8.40 | -2.83 | 7.45 K | |
| PGIC | Premium Global Income Split Corp | 21.4214 | -0.5698 | -2.59 | 63 | |
| ABX | Barrick Mining Corp | 24.4319 | -0.6393 | -2.55 | 2.71 M | |
| WFC | Wall Financial | 4.7645 | -0.1228 | -2.51 | 600 | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.628 | -0.2332 | -2.36 | 5 K | |
| TRI | Thomson Reuters Corp | 21.2684 | -0.4959 | -2.28 | 1.88 M | |
| NG | Novagold Res Inc | 4.35 | -0.10 | -2.25 | 100.42 K | |
| FNV | Franco-Nevada Corp | 44.5706 | -1.024 | -2.25 | 540.4 K | |
| SAP | Saputo Inc | 19.2289 | -0.4334 | -2.2 | 580.4 K | |
| AGI | Alamos Gold Inc Cls A | 12.4391 | -0.2793 | -2.2 | 285.27 K | |
| MCB | Mccoy Global Inc | 3.4121 | -0.0739 | -2.12 | 38 K | |
| PAAS | Pan American Silver Corp | 13.4183 | -0.2878 | -2.1 | 92.14 K | |
| SVM | Silvercorp Metals Inc | 3.7569 | -0.0794 | -2.07 | 58.4 K | |
| WCP | Whitecap Resources Inc | 4.2583 | -0.0899 | -2.07 | 1.3 M | |
| IMP | Intermap Tech Corp | 4.80 | -0.10 | -2.04 | 400 | |
| ATH | Athabasca Oil Corp | 10.40 | -0.21 | -1.98 | 5.47 M | |
| IMG | Iamgold Corp | 8.1702 | -0.1647 | -1.98 | 913.42 K | |
| CAE | Cae Inc | 9.3658 | -0.1859 | -1.95 | 4.01 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.6448 | -0.1423 | -1.83 | 3.9 K | |
| IVN | Ivanhoe Mines Ltd | 4.36 | -0.08 | -1.8 | 213.6 K | |
| TCW | Trican Well | 8.645 | -0.1568 | -1.78 | 275.81 K | |
| CEF | Sprott Physical Gold Silver Trust | 20.9091 | -0.3387 | -1.59 | 53.26 K | |
| AIF | Altus Group Ltd | 6.2787 | -0.0988 | -1.55 | 14.56 K | |
| GAU | Galiano Gold Inc | 3.20 | -0.05 | -1.54 | 123.2 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 9.4819 | -0.1464 | -1.52 | 159 K | |
| OBE | Obsidian Energy Ltd | 73.15 | -1.12 | -1.51 | 2.77 M | |
| ATRL | Atkinsrealis Group Inc | 42.1542 | -0.6115 | -1.43 | 691.7 K | |
| AEM | Agnico Eagle Mines Ltd | 34.4842 | -0.4999 | -1.43 | 468.72 K | |
| SSRM | Ssr Mining Inc | 10.9562 | -0.1533 | -1.38 | 79.1 K | |
| NOA | North American Construction Group Ltd | 3.5226 | -0.0492 | -1.38 | 16.9 K | |
| JAG | Jaguar Mining Inc | 593.5869 | -8.2444 | -1.37 | 34.9 K | |
| MDI | Major Drilling Grp | 9.5864 | -0.132 | -1.36 | 292.21 K | |
| SES | Secure Energy Services Inc | 7.2907 | -0.0966 | -1.31 | 63.15 K | |
| QTRH | Quarterhill Inc | 3.2082 | -0.0425 | -1.31 | 217.98 K | |
| TCL-A | Transcontinental Inc | 5.3281 | -0.0703 | -1.3 | 66.26 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.8914 | -0.0639 | -1.29 | 8.94 K | |
| HMMC | Hemlo Mining Corp. | 175.50 | -2.25 | -1.27 | 142 | |
| CTC-A | Canadian Tire Corporation Limited | 46.085 | -0.5791 | -1.24 | 283.6 K | |
| MFC | Manulife Fin | 8.6087 | -0.1075 | -1.23 | 12.66 M | |
| IGM | Igm Financial Inc | 20.8874 | -0.2411 | -1.14 | 242.26 K | |
| CFF | Conifex Timber Inc | 7.1259 | -0.0814 | -1.13 | 13.4 K | |
| K | Kinross Gold Corp | 7.0502 | -0.0802 | -1.12 | 4.48 M | |
| BTE | Baytex Energy Corp | 36.9546 | -0.4183 | -1.12 | 476.14 K | |
| MRC | Morguard Corp | 116.6069 | -1.3071 | -1.11 | 2.98 K | |
| MTL | Mullen Group Ltd | 12.3739 | -0.1378 | -1.1 | 195.9 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.9743 | -0.0744 | -1.06 | 3.2 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.3088 | -0.0886 | -1.06 | 27.23 K | |
| EDR | Endeavour Silver Corp | 6.0638 | -0.0636 | -1.04 | 68.99 K | |
| CCL-B | CCL Industries Inc | 9.3435 | -0.0949 | -1.01 | 453.68 K | |
| MFI | Maple Leaf Foods | 8.0148 | -0.0801 | -0.99 | 64.47 K | |
| EDV | Endeavour Mining Corp | 16.5752 | -0.1641 | -0.98 | 116.64 K | |
| RCI-B | Rogers Communications Inc | 27.9939 | -0.2756 | -0.97 | 648.98 K | |
| PSLV-U | Sprott Physical Silver Trust | 12.23 | -0.12 | -0.97 | 13.19 K | |
| CIU-PC | CU Inc Pref C | 13.8965 | -0.1236 | -0.88 | 2.8 K | |
| TFII | Tfi International Inc | 17.3583 | -0.1521 | -0.87 | 226.13 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.7511 | -0.0545 | -0.8 | 159.6 K | |
| TECK-A | Teck Resources Limited | 27.9995 | -0.2065 | -0.73 | 600 | |
| PPL | Pembina Pipeline Corp | 12.4253 | -0.0893 | -0.71 | 574.96 K | |
| DC-A | Dundee Corporation | 4.0775 | -0.029 | -0.71 | 57.98 K | |
| POW | Power Corp of Canada Sv | 13.5972 | -0.0965 | -0.7 | 423.28 K | |
| CVE | Cenovus Energy Inc | 23.8147 | -0.168 | -0.7 | 1.09 M | |
| OTEX | Open Text Corp | 11.2232 | -0.0768 | -0.68 | 586.4 K | |
| GWO | Great-West Lifeco Inc | 14.0088 | -0.0958 | -0.68 | 350.36 K | |
| PXT | Parex Resources Inc | 4.4339 | -0.0288 | -0.65 | 78 K | |
| CLS | Celestica Inc Sv | 8.12 | -0.05 | -0.61 | 250.3 K | |
| CFP | Canfor Corp | 18.45 | -0.11 | -0.59 | 214.4 K | |
| ONEX | Onex Corp | 42.3332 | -0.2462 | -0.58 | 60.63 K | |
| HLF | High Liner | 11.0707 | -0.0639 | -0.57 | 18.8 K | |
| PIC-PA | Premium Income Corp Pref A | 6.8941 | -0.0396 | -0.57 | 1.55 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.3656 | -0.0755 | -0.56 | 5.22 K | |
| CCA | Cogeco Communications Inc | 27.7243 | -0.1552 | -0.56 | 65.31 K | |
| PSI | Pason Systems Inc | 10.5971 | -0.0588 | -0.55 | 42.95 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.9123 | -0.0814 | -0.54 | 4.7 K | |
| AQN | Algonquin Power and Utilities Corp | 3.7363 | -0.0203 | -0.54 | 515.03 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.4536 | -0.0396 | -0.53 | 700 | |
| CTC | Canadian Tire Corp Ltd | 63.2492 | -0.3355 | -0.53 | 990 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.6851 | 246.98 B | -0.072 | -1.51 | 500 |
| BRDCY | Bridgestone Corporation | 9.442 | 30.95 B | -0.1588 | -1.65 | 1.57 K |
| ESGLF | EnviroGold Global Limited | 4.98 | 59.33 M | -3.02 | -37.75 | 50 |
| VNPKF | Verde Agritech Ltd. | 3.032 | 30.12 M | -0.059 | -1.91 | 700 |
| WEXPF | Western Exploration Inc | 196.182 | 23.17 M | -5.4495 | -2.7 | 1 |
| CFCI | CIPHER-CORE Inc. | 57.849 | 12.68 M | -5.259 | -8.33 | 3 |
| SEII | Sharing Economy International Inc | 810.00 | 855.22 K | -6.00 | -0.74 | 337 |
| GSFI | Green Stream Holdings Inc | 5.2947 | 654.18 K | -2.6473 | -33.33 | 884 |
| BLSP | Blue Sphere Corporation | 64.636 | 360.99 K | -1.469 | -2.22 | 17.38 K |
| PCHK | Pacific Conquest Holdings Inc | 350.00 | 120.05 K | -100.00 | -22.22 | 0 |
| RGGI | Resgreen Group International Inc | 420.00 | 48.75 K | -130.00 | -23.64 | 177 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 8200.00 | 8.88 K | -2200.00 | -21.15 | 10 |
| RITT | RiT Technologies Ltd | 3.5101 | 1.55 K | -0.0499 | -1.4 | 850 |
| PRZM | Prism Technologies Group Inc | 3.81 | 1.01 K | -0.02 | -0.52 | 3.56 K |
| SPDC | Speed Commerce Inc | 30.56 | 603 | -0.80 | -2.55 | 236 |
| PRXIQ | Premier Exhibitions Inc | 22.30 | 491 | -0.70 | -3.04 | 11.29 K |
| TREVQ | Trevali Mining Corporation | 10.207 | -0.193 | -1.86 | 150 | |
| IFLM | Independent Film Development Corporation | 86.75 | -0.50 | -0.57 | 21.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PGP | Power Group Projects Corp | 34.00 | -12.00 | -26.09 | 2.06 K | |
| LMR | Lomiko Metals Inc | 6.00 | -2.00 | -25 | 7.5 K | |
| CGNT | Copper Giant Resources Corp. | 28.00 | -7.00 | -20 | 140 | |
| ZKL-H | China Keli Electric Company Ltd | 8.00 | -2.00 | -20 | 165 | |
| MN | Manganese X Energy Corp | 5.00 | -1.00 | -16.67 | 145.5 K | |
| CAMB | Cambria Gold Mines Inc. | 51.50 | -10.00 | -16.26 | 93.74 K | |
| MAI | Minera Alamos Inc | 8.50 | -1.50 | -15 | 42 | |
| FUSE | Fuse Cobalt Inc | 8.50 | -1.50 | -15 | 20 | |
| CCCM | C3 Metals Inc | 3.90 | -0.65 | -14.29 | 8 | |
| GMI | Green Mining Innovation Inc. | 6.00 | -1.00 | -14.29 | 105 | |
| MON | Montero Mining and Exploration Ltd | 5.04 | -0.72 | -12.5 | 1.23 K | |
| AUQ | AuQ Gold Mining Inc | 3.20 | -0.40 | -11.11 | 1.55 K | |
| RAGE | Renegade Gold Inc. | 108.00 | -12.00 | -10 | 166 | |
| AGX | Silver X Mining Corp | 8.40 | -0.80 | -8.7 | 1.33 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -0.50 | -8.33 | 25 | |
| WLR | Walker Lane Resources Ltd. | 19.25 | -1.75 | -8.33 | 180 | |
| ENA | Enablence Technologies Inc | 26.40 | -2.40 | -8.33 | 311 | |
| WEB | Westbridge Energy Corporation | 16.2925 | -1.3577 | -7.69 | 397 | |
| WEC | Winchester Equity Corporation | 7.60 | -0.60 | -7.32 | 1.7 K | |
| MRZL | Mont Royal Resources Limited. | 3.2634 | -0.2331 | -6.67 | 1.22 K | |
| CTH | CoTec Holdings Corp. | 300.00 | -20.00 | -6.25 | 1 | |
| EON | EON Lithium Corp. | 17.00 | -1.00 | -5.56 | 1.65 K | |
| MBO | Mobio Technologies Inc | 7.60 | -0.40 | -5 | 63 | |
| GBU | Gabriel Resources Ltd | 24.10 | -1.20 | -4.74 | 160.43 K | |
| MKO | Mako Mining Corp | 4.60 | -0.20 | -4.17 | 3.82 K | |
| REX | Orex Minerals Inc | 5.00 | -0.20 | -3.85 | 61.48 K | |
| TK | Tinka Resources Limited | 5.25 | -0.20 | -3.67 | 23.56 K | |
| TIE | Coloured Ties Capital Inc. | 17.4706 | -0.647 | -3.57 | 16.28 K | |
| MVI-H | Monitor Ventures Inc | 23.00 | -0.75 | -3.16 | 1.13 K | |
| VO | ValOre Metals Corp | 3.20 | -0.10 | -3.03 | 79.9 K | |
| MXL-H | MX Gold Corp | 6.60 | -0.20 | -2.94 | 6.08 K | |
| GG | Galane Gold Ltd | 3.90 | -0.10 | -2.5 | 3.4 K | |
| SGN | Scorpio Gold Corporation | 9.72 | -0.18 | -1.82 | 5.9 K | |
| EPO-H | Encanto Potash Corp | 13.75 | -0.25 | -1.79 | 8.72 K | |
| FP | FP Newspapers Inc | 3.0496 | -0.0425 | -1.37 | 5.6 K | |
| SCZ | Santacruz Silver Mining Ltd | 7.88 | -0.08 | -1.01 | 46.2 K |