Losers for 21 May 2013 from 00:00:00 until 23:59:59
Losers for 21 May 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 28.9472 | 62.18 B | -0.2294 | -0.79 | 4.62 M | 133.59 M |
| OBE | Obsidian Energy Ltd | 57.2653 | 623.74 M | -0.4099 | -0.71 | 330.87 K | 18.95 M |
| NOG | Northern Oil and Gas | 117.2127 | 2.59 B | -1.2142 | -1.03 | 55.08 K | 6.46 M |
| GTE | Gran Tierra Energy Inc | 63.10 | 346.37 M | -1.40 | -2.17 | 70.64 K | 4.46 M |
| GORO | Gold Resource Corp | 6.6023 | 567.93 M | -0.2963 | -4.3 | 418.98 K | 2.77 M |
| SEB | Seaboard Corporation | 2622.9089 | 3.59 B | -27.3936 | -1.03 | 500 | 1.31 M |
| SIF | Sifco Industries | 15.0364 | 133.8 M | -0.739 | -4.68 | 69.7 K | 1.05 M |
| DSS | Document Security Systems | 5359.4131 | 4.5 M | -394.686 | -6.86 | 174 | 932.54 K |
| AUMN | Golden Minerals Company | 40.50 | 3.73 M | -1.00 | -2.41 | 7.71 K | 312.34 K |
| PLG | Platinum Group Metals Ltd | 103.00 | 136.84 M | -5.00 | -4.63 | 2.97 K | 306.01 K |
| GLU | Gabelli Global Utility | 8.7439 | 113.36 M | -0.1447 | -1.63 | 34.6 K | 302.54 K |
| NNVC | Nanoviricides Inc | 42.70 | 35.24 M | -0.70 | -1.61 | 5.32 K | 227.33 K |
| CVU | CPI Aerostructures | 9.55 | 61.35 M | -0.05 | -0.52 | 23.21 K | 221.67 K |
| SDEV | Stablecoin Development Corporation | 135632.4219 | 61.55 M | -3036.5469 | -2.19 | 1 | 135.63 K |
| IBIO | Ibio Inc | 1900.00 | 52.9 M | -50.00 | -2.56 | 63 | 119.7 K |
| BKTI | Bk Technologies Inc | 13.7535 | 261.75 M | -0.2791 | -1.99 | 7.52 K | 103.44 K |
| ENSV | Enservco Corpporation | 16.50 | 29.09 K | -0.60 | -3.51 | 5.75 K | 94.92 K |
| FRD | Friedman Industries Inc | 8.4007 | 276.32 M | -0.0779 | -0.92 | 10.7 K | 89.89 K |
| AGIG | AGIG | 31.25 | 35.41 M | -1.25 | -3.85 | 2.04 K | 63.88 K |
| TOVX | Theriva Biologics Inc | 12425.00 | 7.38 M | -175.00 | -1.39 | 5 | 62.12 K |
| BESS | Bimergen Energy Corporation | 63.00 | 24.98 M | -7.00 | -10 | 536 | 33.77 K |
| REI | Ring Energy Inc | 7.10 | 307.44 M | -0.40 | -5.33 | 4.5 K | 31.95 K |
| ELLO | Ellomay Capital Ltd | 7.3956 | 252.16 M | -0.0681 | -0.91 | 4.29 K | 31.73 K |
| CATX | Perspective Therapeutics Inc | 5.20 | 94.2 M | -0.10 | -1.89 | 5.55 K | 28.86 K |
| PLAG | Planet Green Holdings Corp | 287.50 | 5.33 M | -5.00 | -1.71 | 82 | 23.57 K |
| NEN | New England Realty Associates | 29.4809 | 159.52 M | -1.0979 | -3.59 | 600 | 17.69 K |
| ACCS | Access Newswire Inc | 5.6693 | 12.8 M | -0.1692 | -2.9 | 2.6 K | 14.74 K |
| CIX | Compx International Inc | 7.2919 | 535.93 M | -0.0413 | -0.56 | 987 | 7.2 K |
| ACU | Acme United Corp | 10.0058 | 269.13 M | -0.0932 | -0.92 | 700 | 7 K |
| CKX | Ckx Lands | 13.2787 | 32.42 M | -0.1426 | -1.06 | 400 | 5.31 K |
| BRN | Barnwell Industries | 3.1125 | 12.2 M | -0.0292 | -0.93 | 910 | 2.83 K |
| AWX | Avalon Holdings Corp | 3.51 | 10.92 M | -0.09 | -2.5 | 400 | 1.4 K |
| ATNM | Actinium Pharmaceuticals Inc | 114.8999 | 49.99 M | -2.10 | -1.79 | 3 | 344.7 |
| SING | Singlepoint | 389999.00 | 7.98 K | -101399.6875 | -20.63 | 0 | 0 |
| OGEN | Oragenics Inc | 53100.00 | 1.54 M | -1260.00 | -2.32 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.125 | 1.24 M | -0.125 | -3.85 | 1.02 K | 3.19 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CL | Crude Oil | 96.16 | -0.55 | -0.57 | 259.16 K | 24.92 M | |
| BZ | Brent Crude | 103.91 | -0.89 | -0.85 | 179.06 K | 18.61 M | |
| KC | Coffee | 132.70 | -1.15 | -0.86 | 17.55 K | 2.33 M | |
| SI | Silver | 22.455 | 1.07 B | -0.127 | -0.56 | 56.68 K | 1.27 M |
| GC | Gold | 1367.60 | -10.2001 | -0.74 | 14 | 19.15 K | |
| CT | Cotton | 83.96 | -1.85 | -2.16 | 0 | 0 | |
| T | Crude Oil WTI | 96.16 | 605.06 B | -0.55 | -0.57 | 0 | 0 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ILSCZK | ILS/CZK - Israeli Shekel Czech Koruna | 5.5096 | -0.0357 | -0.64 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 59.80 | 2.92 B | -0.70 | -1.16 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 13.4564 | 5.17 T | -0.1001 | -0.74 | 456.02 M | 6.14 B |
| MSFT | Microsoft Corporation | 28.3984 | 3.87 T | -0.1875 | -0.66 | 48.71 M | 1.38 B |
| BKNG | Booking Holdings Inc | 32.4325 | 119.15 B | -0.6495 | -1.96 | 27.89 M | 904.7 M |
| TSLA | Tesla Inc | 5.8393 | 1.54 T | -0.1567 | -2.61 | 135.03 M | 788.46 M |
| EBAY | Ebay Inc | 20.5134 | 53.86 B | -0.3733 | -1.79 | 30.93 M | 634.56 M |
| NTAP | Netapp Inc | 26.89 | 35.97 B | -0.4111 | -1.51 | 23.44 M | 630.37 M |
| QCOM | Qualcomm Inc | 46.0571 | 188.93 B | -0.2382 | -0.51 | 11.23 M | 517.27 M |
| BIDU | Baidu Inc ADR | 99.03 | 27.15 B | -1.46 | -1.45 | 4.91 M | 485.91 M |
| NFLX | Netflix Inc | 3.387 | 265.02 B | -0.0351 | -1.03 | 115.22 M | 390.24 M |
| UAL | United Airlines Holdings Inc | 33.35 | 38.46 B | -0.94 | -2.74 | 9.31 M | 310.51 M |
| VZ | Verizon Communications Inc | 26.7205 | 193.14 B | -0.3439 | -1.27 | 11.22 M | 299.75 M |
| INTU | Intuit Inc | 52.087 | 91.57 B | -1.5746 | -2.93 | 5.14 M | 267.66 M |
| URBN | Urban Outfitters Inc | 43.27 | 7.37 B | -1.22 | -2.74 | 5.87 M | 254.09 M |
| REGN | Regeneron Pharmaceuticals | 258.2156 | 99.25 B | -3.6553 | -1.4 | 804.9 K | 207.84 M |
| KMB | Kimberly-Clark Corp | 66.0271 | 66.8 B | -0.6221 | -0.93 | 3.11 M | 205.15 M |
| AAL | American Airlines Group | 16.9222 | 9.34 B | -0.6034 | -3.44 | 10.02 M | 169.54 M |
| AMAT | Applied Materials | 12.3778 | 313.53 B | -0.1181 | -0.95 | 13.25 M | 163.97 M |
| ILMN | Illumina Inc | 70.6031 | 32.2 B | -0.4864 | -0.68 | 2.2 M | 155.63 M |
| AMD | Advanced Micro Devices | 4.02 | 906.8 B | -0.08 | -1.95 | 36.56 M | 146.97 M |
| TCOM | Trip.com Group Ltd ADR | 15.6489 | 27.46 B | -0.2389 | -1.5 | 6.94 M | 108.57 M |
| OSIS | O S I Systems Inc | 53.25 | 3.09 B | -8.05 | -13.13 | 1.78 M | 95.01 M |
| AKAM | Akamai Technologies | 47.28 | 12.46 B | -0.61 | -1.27 | 1.96 M | 92.54 M |
| ADI | Analog Devices | 35.2418 | 198.23 B | -0.2347 | -0.66 | 2.49 M | 87.79 M |
| NBIS | Nebius Group N.V. | 28.85 | 42.05 B | -0.41 | -1.4 | 2.81 M | 80.99 M |
| ADBE | Adobe Systems Inc | 44.02 | 92.47 B | -0.27 | -0.61 | 1.83 M | 80.48 M |
| SOHU | Sohu.com Inc ADR | 67.20 | 364.69 M | -0.37 | -0.55 | 1.1 M | 73.99 M |
| INCY | Incyte Corp | 22.26 | 24.92 B | -0.89 | -3.84 | 3.21 M | 71.44 M |
| GEN | Gen Digital Inc | 8.5868 | 18.18 B | -0.0447 | -0.52 | 7.95 M | 68.27 M |
| CME | CME Group Inc | 37.4279 | 113.06 B | -0.547 | -1.44 | 1.76 M | 65.81 M |
| BKR | Baker Hughes A Ge Co. Cl A | 25.0341 | 49.07 B | -0.1725 | -0.68 | 2.52 M | 63.07 M |
| AGNC | Agnc Investment Corp | 5.6525 | 10.8 B | -0.0851 | -1.48 | 9.79 M | 55.34 M |
| SSYS | Stratasys Ltd | 90.39 | 576.06 M | -0.91 | -1 | 609.92 K | 55.13 M |
| ACAD | Acadia Pharmaceutica | 13.79 | 3.17 B | -0.36 | -2.54 | 3.45 M | 47.53 M |
| CINF | Cincinnati Financial | 33.1772 | 29.13 B | -0.5483 | -1.63 | 1.35 M | 44.79 M |
| CSIQ | Canadian Solar Inc | 8.40 | 690.51 M | -0.78 | -8.5 | 5.16 M | 43.37 M |
| PTEN | Patterson-Uti Energy | 17.9249 | 3.95 B | -0.1402 | -0.78 | 2.41 M | 43.27 M |
| HBAN | Huntington Bcshs | 4.7135 | 32 B | -0.0245 | -0.52 | 8.93 M | 42.1 M |
| NXPI | Nxp Semiconductors | 26.5219 | 67.93 B | -0.1503 | -0.56 | 1.49 M | 39.47 M |
| SRPT | Sarepta Therapeutics | 36.65 | 1.79 B | -0.48 | -1.29 | 1.04 M | 37.94 M |
| PANW | Palo Alto Networks Inc | 8.7717 | 273.74 B | -0.2733 | -3.02 | 4.16 M | 36.5 M |
| CHRD | Chord Energy Corp | 23.3786 | 7.7 B | -0.2051 | -0.87 | 1.37 M | 31.97 M |
| ACGL | Arch Capital Grp Ltd | 16.7168 | 35.54 B | -0.2187 | -1.29 | 1.9 M | 31.82 M |
| LPLA | Lpl Financial Hld | 31.1654 | 23.49 B | -1.033 | -3.21 | 982.6 K | 30.62 M |
| SEAC | Sea Change Intl IN | 225.20 | 8.4 M | -2.80 | -1.23 | 129.65 K | 29.2 M |
| LKQ | LKQ Corp | 22.5723 | 5.05 B | -0.2312 | -1.01 | 1.21 M | 27.34 M |
| RGLD | Royal Gold Inc | 43.2513 | 22.72 B | -0.7465 | -1.7 | 621.5 K | 26.88 M |
| IRWD | Ironwood Pharmaceuti | 11.2914 | 804.72 M | -0.2846 | -2.46 | 2.3 M | 25.93 M |
| PAAS | Pan Amer Silver Corp | 9.7605 | 16.22 B | -0.4168 | -4.1 | 2.62 M | 25.58 M |
| CVLT | Commvault Systems | 73.19 | 6.82 B | -1.25 | -1.68 | 344.68 K | 25.23 M |
| WTW | Weight Watchers International, Inc | 87.1082 | 30.82 B | -1.0423 | -1.18 | 287.09 K | 25.01 M |
| ACHC | Acadia Healthcr Company | 32.07 | 3.61 B | -0.90 | -2.73 | 768.72 K | 24.65 M |
| BLKB | Blackbaud Inc | 27.8952 | 2.45 B | -0.6409 | -2.25 | 823.08 K | 22.96 M |
| HIMX | Himax Technologies ADR | 4.4625 | 1.59 B | -0.2262 | -4.82 | 4.8 M | 21.42 M |
| TCBI | Texas Capital Bncsh | 42.4995 | 4.4 B | -0.707 | -1.64 | 498.86 K | 21.2 M |
| NXST | Nexstar Media Group Inc | 20.3305 | 6.46 B | -0.3697 | -1.79 | 1.03 M | 20.89 M |
| TTWO | Take-Two Interactive Software | 16.07 | 43.25 B | -0.14 | -0.86 | 1.24 M | 19.87 M |
| DXCM | Dexcom | 5.2825 | 29.96 B | -0.0275 | -0.52 | 3.14 M | 16.57 M |
| GEOS | Geospace Technologie | 88.68 | 45.99 M | -0.56 | -0.63 | 174.49 K | 15.47 M |
| NTES | Netease Inc ADR | 9.9254 | 78.2 B | -0.0668 | -0.67 | 1.43 M | 14.23 M |
| TCPC | TCP Capital Corp | 3.893 | 348.2 M | -0.142 | -3.52 | 3.45 M | 13.43 M |
| AMRN | Amarin Corp ADR | 139.60 | 492.32 M | -1.40 | -0.99 | 90.86 K | 12.68 M |
| TLPH | Talphera Inc | 128.00 | 54.5 M | -1.20 | -0.93 | 96.04 K | 12.29 M |
| WRLD | World Acceptance Cp | 87.82 | 649.2 M | -1.78 | -1.99 | 136.91 K | 12.02 M |
| BLMN | Bloomin' Brands Inc | 16.3124 | 875.9 M | -0.2924 | -1.76 | 732.78 K | 11.95 M |
| RYAAY | Ryanair Hlds Plc ADR | 17.0969 | 30.78 B | -0.1388 | -0.81 | 697.2 K | 11.92 M |
| ANGI | Angi Inc | 240.30 | 274.03 M | -4.60 | -1.88 | 49.47 K | 11.89 M |
| CGNX | Cognex Cp | 10.4232 | 8.71 B | -0.0872 | -0.83 | 1.12 M | 11.64 M |
| MEOH | Methanex Cp | 34.3289 | 5.34 B | -0.5856 | -1.68 | 326.5 K | 11.21 M |
| KDP | Keurig Dr Pepper Inc | 5.6524 | 52.06 B | -0.0573 | -1 | 1.79 M | 10.12 M |
| GRFS | Grifols S.A. ADR | 11.117 | 6.02 B | -0.1207 | -1.07 | 881.27 K | 9.8 M |
| SSRM | Ssr Mining Inc | 6.4096 | 5.6 B | -0.1905 | -2.89 | 1.46 M | 9.35 M |
| TTEK | Tetra Tech Inc | 5.1275 | 9.63 B | -0.0872 | -1.67 | 1.64 M | 8.43 M |
| ALGT | Allegiant Travel Com | 78.3683 | 2.63 B | -0.5661 | -0.72 | 105.56 K | 8.27 M |
| OPK | Opko Health Inc | 6.94 | 1.27 B | -0.06 | -0.86 | 1.16 M | 8.04 M |
| MSTR | Strategy | 9.323 | 51.79 B | -0.094 | -1 | 840.1 K | 7.83 M |
| VRTS | Virtus Inv Partners | 175.5457 | 860.62 M | -2.6772 | -1.5 | 44.03 K | 7.73 M |
| FANG | Diamondback Energy | 24.3752 | 50.52 B | -0.246 | -1 | 295.8 K | 7.21 M |
| SSNC | SS&C Technologies | 14.2225 | 18.64 B | -0.0935 | -0.65 | 497 K | 7.07 M |
| ACTG | Acacia Res-Acacia | 22.1228 | 404.01 M | -0.1817 | -0.81 | 318 K | 7.04 M |
| PBYI | Puma Biotechnology | 36.85 | 417.09 M | -0.68 | -1.81 | 169.78 K | 6.26 M |
| RDWR | Radware Ltd | 15.35 | 1.36 B | -0.25 | -1.6 | 397.99 K | 6.11 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 21.7576 | 149.53 M | -0.6105 | -2.73 | 272.1 K | 5.92 M |
| CWST | Casella Waste Sys | 3.92 | 6.27 B | -0.09 | -2.24 | 1.47 M | 5.75 M |
| CMPR | Cimpress N.V. Ord | 47.88 | 1.39 B | -0.48 | -0.99 | 117.96 K | 5.65 M |
| ALLT | Allot Communications | 13.12 | 442.25 M | -0.39 | -2.89 | 425.96 K | 5.59 M |
| TTSH | Tile Shop Hlds | 21.592 | 73.75 M | -0.188 | -0.86 | 257.97 K | 5.57 M |
| SPSC | Sps Commerce Inc | 25.57 | 2.94 B | -0.17 | -0.66 | 217.23 K | 5.55 M |
| TILE | Interface Inc | 15.8678 | 1.83 B | -0.3785 | -2.33 | 348.1 K | 5.52 M |
| AXON | Axon Enterprise Inc | 8.91 | 25.69 B | -0.30 | -3.26 | 600.2 K | 5.35 M |
| NTWK | Netsol Tech Inc | 9.14 | 82.35 M | -0.89 | -8.87 | 565.11 K | 5.17 M |
| GSM | Ferroglobe Plc Os | 10.8608 | 530 M | -0.1034 | -0.94 | 460.03 K | 5 M |
| PERI | Perion Network Ltd | 42.21 | 369.9 M | -1.23 | -2.83 | 109.37 K | 4.62 M |
| MKTX | Marketaxess Holdings | 40.194 | 5.82 B | -0.6128 | -1.5 | 112.7 K | 4.53 M |
| MFIC | Midcap Financial Investment Corp | 5.8034 | 847.61 M | -0.0332 | -0.57 | 767.37 K | 4.45 M |
| INSM | Insmed Inc | 11.33 | 26.49 B | -0.30 | -2.58 | 354.35 K | 4.01 M |
| UHAL | A M E R C O | 16.5572 | 10.99 B | -0.1294 | -0.78 | 222 K | 3.68 M |
| AVAV | Aerovironment Inc | 20.30 | 6.32 B | -0.28 | -1.36 | 164.89 K | 3.35 M |
| IMOS | Chipmos Tech ADR | 7.1707 | 1.84 B | -0.067 | -0.93 | 445.51 K | 3.19 M |
| IRDM | Iridium Comm Inc | 6.9335 | 5.01 B | -0.094 | -1.34 | 458.1 K | 3.18 M |
| THRM | Gentherm Inc | 17.78 | 1.61 B | -0.33 | -1.82 | 175.57 K | 3.12 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 10.5046 | 349.63 B | -0.0547 | -0.52 | 111.81 M | 1.17 B |
| HAL | Halliburton Company | 35.3967 | 27.24 B | -0.5685 | -1.58 | 17.7 M | 626.63 M |
| CCL | Carnival Corp | 27.4054 | 41.25 B | -1.2239 | -4.27 | 22.52 M | 617.22 M |
| FCX | Freeport-Mcmoran Inc | 25.3754 | 89.21 B | -0.7142 | -2.74 | 21.25 M | 539.13 M |
| F | Ford Motor Company | 7.8616 | 48.92 B | -0.0526 | -0.66 | 61.84 M | 486.16 M |
| GM | General Motors Company | 24.842 | 75.48 B | -0.2231 | -0.89 | 13.79 M | 342.58 M |
| BBY | Best Buy Company | 16.2613 | 22.05 B | -0.742 | -4.36 | 20.92 M | 340.23 M |
| T | American Telephone and Telegraph Inc. | 13.1877 | 149.95 B | -0.10 | -0.75 | 24.87 M | 327.99 M |
| VZ | Verizon Communications Inc | 26.7205 | -0.3439 | -1.27 | 11.22 M | 299.75 M | |
| CRM | Salesforce.com Inc | 45.6596 | 179.42 B | -0.6702 | -1.45 | 6.11 M | 279.1 M |
| TRV | The Travelers Companies Inc | 62.8005 | 81.85 B | -1.4418 | -2.24 | 4.43 M | 278.21 M |
| PM | Philip Morris International Inc | 50.1619 | 306.03 B | -0.3189 | -0.63 | 5.2 M | 260.96 M |
| OXY | Occidental Petroleum Corp | 60.6936 | 57.22 B | -0.4109 | -0.67 | 4.25 M | 257.86 M |
| UNP | Union Pacific Corp | 59.592 | 179.48 B | -0.4401 | -0.73 | 4 M | 238.49 M |
| DE | Deere & Company | 68.7306 | 186.51 B | -0.3531 | -0.51 | 3.45 M | 236.88 M |
| ALL | Allstate Corp | 37.1835 | 64.88 B | -0.5455 | -1.45 | 5.99 M | 222.63 M |
| GME | Gamestop Corp | 6.4962 | 12.89 B | -0.3497 | -5.11 | 34.14 M | 221.81 M |
| BB | Blackberry Ltd | 14.77 | 5.52 B | -0.21 | -1.4 | 14.38 M | 212.33 M |
| PHM | Pultegroup | 19.6271 | 24.67 B | -0.4769 | -2.37 | 10.71 M | 210.19 M |
| KMB | Kimberly-Clark Corp | 66.0271 | 36.14 B | -0.6221 | -0.93 | 3.11 M | 205.15 M |
| NEM | Newmont Mining Corp | 23.9972 | 123.11 B | -0.2555 | -1.05 | 8.5 M | 203.98 M |
| PSX | Phillips 66 | 41.8638 | 100.9 B | -0.3455 | -0.82 | 4.51 M | 188.6 M |
| MET | Metlife Inc | 28.5668 | 64.97 B | -0.3203 | -1.11 | 6.53 M | 186.62 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.6197 | 15.35 B | -0.2116 | -2.15 | 19.16 M | 184.28 M |
| VLO | Valero Energy Corp | 25.8765 | 101.43 B | -0.5526 | -2.09 | 7.1 M | 183.71 M |
| TSM | Taiwan Semiconductor Manufacturing ADR | 14.1133 | 2.14 T | -0.1027 | -0.72 | 12.95 M | 182.79 M |
| MPC | Marathon Petroleum Corp | 28.5141 | 109.69 B | -0.5917 | -2.03 | 6.18 M | 176.16 M |
| GLW | Corning Inc | 11.624 | 103.76 B | -0.0862 | -0.74 | 14.82 M | 172.31 M |
| MO | Altria Group | 18.2332 | 128.73 B | -0.2074 | -1.12 | 9.41 M | 171.54 M |
| EMR | Emerson Electric Company | 41.8299 | 93.57 B | -0.3701 | -0.88 | 4 M | 167.32 M |
| TOL | Toll Brothers Inc | 32.5286 | 13.91 B | -0.542 | -1.64 | 5.09 M | 165.44 M |
| ICE | Intercontinental Exchange | 29.6093 | 100.92 B | -0.4387 | -1.46 | 5.38 M | 159.28 M |
| LEN | Lennar Corp | 33.1076 | 20.54 B | -0.5847 | -1.74 | 4.74 M | 157.07 M |
| ALK | Alaska Air Group | 26.3214 | 4.58 B | -0.535 | -1.99 | 5.83 M | 153.54 M |
| HCA | Hca Holdings Inc | 34.9551 | 105.71 B | -0.5012 | -1.41 | 4.3 M | 150.43 M |
| DAL | Delta Air Lines Inc | 15.6241 | 60.08 B | -0.1982 | -1.25 | 9.16 M | 143.14 M |
| LYB | Lyondellbasell Industries NV | 33.9491 | 20.23 B | -0.5671 | -1.64 | 4.14 M | 140.47 M |
| LNG | Cheniere Energy Inc | 28.8803 | -0.2288 | -0.79 | 4.62 M | 133.29 M | |
| EW | Edwards Lifesciences Corp | 11.00 | 60.84 B | -0.0617 | -0.56 | 11.94 M | 131.39 M |
| MSI | Motorola Solutions | 46.57 | 88.49 B | -0.387 | -0.82 | 2.69 M | 125.11 M |
| DHI | D.R. Horton | 22.8555 | 40.03 B | -0.3736 | -1.61 | 5.46 M | 124.82 M |
| CF | Cf Industries Holdings | 26.8779 | 18.33 B | -0.4205 | -1.54 | 4.55 M | 122.35 M |
| EOG | Eog Resources | 48.89 | 80.66 B | -0.4843 | -0.98 | 2.49 M | 121.74 M |
| MAS | Masco Corp | 16.4904 | 16.37 B | -0.1346 | -0.81 | 7.25 M | 119.63 M |
| WPM | Wheaton Precious Metals | 18.9645 | 61.58 B | -0.5762 | -2.95 | 6.23 M | 118.08 M |
| MOS | Mosaic Company | 46.5046 | 7.25 B | -0.7714 | -1.63 | 2.44 M | 113.31 M |
| CP | Canadian Pacific Railway | 24.3477 | 81.54 B | -0.1499 | -0.61 | 4.6 M | 112.11 M |
| RCL | Royal Caribbean Cruises Ltd | 31.2097 | 89.65 B | -0.7784 | -2.43 | 3.58 M | 111.86 M |
| GD | General Dynamics Corp | 58.661 | 99.23 B | -0.4664 | -0.79 | 1.88 M | 109.99 M |
| OMC | Omnicom Group Inc | 41.3461 | 24.38 B | -0.2363 | -0.57 | 2.61 M | 107.98 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 81.2924 | 45.15 B | -3.0218 | -3.58 | 1.29 M | 104.95 M |
| PRU | Prudential Financial Inc | 39.9565 | 42.2 B | -0.2231 | -0.56 | 2.61 M | 104.43 M |
| DINO | HF Sinclair Corp | 29.4889 | 17.43 B | -0.6525 | -2.16 | 3.52 M | 103.92 M |
| CB | Chubb Ltd | 66.3713 | 141.5 B | -0.7595 | -1.13 | 1.56 M | 103.84 M |
| BEN | Franklin Resources | 32.224 | 18.44 B | -0.5109 | -1.56 | 3.04 M | 97.93 M |
| LUMN | Centurylink | 16.7646 | 4.59 B | -0.1801 | -1.06 | 5.31 M | 89.08 M |
| EQT | Eqt Corp | 40.2259 | 32.96 B | -0.2135 | -0.53 | 2.12 M | 85.11 M |
| SU | Suncor Energy Inc | 19.9489 | 79.4 B | -0.2434 | -1.21 | 4.25 M | 84.88 M |
| ONIT | Onity Group Inc | 652.95 | 235.93 M | -11.55 | -1.74 | 122.47 K | 79.96 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 13.9141 | -0.2192 | -1.55 | 5.3 M | 73.69 M | |
| GEN | Genesis Healthcare Inc | 8.5868 | -0.0447 | -0.52 | 7.95 M | 68.27 M | |
| SAP | SAP Ag ADR | 62.9028 | 270.2 B | -0.664 | -1.04 | 1.06 M | 66.61 M |
| KGC | Kinross Gold Corp | 4.934 | 25.29 B | -0.171 | -3.35 | 12.9 M | 63.66 M |
| SRE | Sempra | 28.1669 | 51.15 B | -0.2621 | -0.92 | 2.25 M | 63.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.9507 | -0.1719 | -0.68 | 2.52 M | 62.86 M | |
| TECK | Teck Resources Ltd | 21.9341 | 31.26 B | -0.1818 | -0.82 | 2.8 M | 61.5 M |
| BWA | Borgwarner Inc | 30.8158 | 10.29 B | -0.3157 | -1.01 | 1.97 M | 60.68 M |
| KBH | KB Home | 20.7064 | 3.04 B | -0.2534 | -1.21 | 2.86 M | 59.28 M |
| P | Everpure, Inc. | 16.20 | 35.49 B | -0.18 | -1.1 | 3.49 M | 56.52 M |
| BZH | Beazer Homes USA | 21.75 | 893.23 M | -0.98 | -4.31 | 2.59 M | 56.25 M |
| DB | Deutsche Bank Ag | 32.4625 | 69.2 B | -0.4175 | -1.27 | 1.72 M | 55.68 M |
| NBR | Nabors Industries | 714.2429 | 1.32 B | -5.8545 | -0.81 | 77.96 K | 55.68 M |
| UNM | Unumprovident Corp | 18.986 | 12.61 B | -0.1358 | -0.71 | 2.8 M | 53.19 M |
| CYH | Community Health Systems | 35.5832 | 322.95 M | -0.8889 | -2.44 | 1.43 M | 51.04 M |
| ZTS | Zoetis Inc Cl A | 29.6747 | 34.12 B | -0.6018 | -1.99 | 1.69 M | 50.22 M |
| NUS | Nu Skin Enterprises | 41.698 | 189.35 M | -0.2472 | -0.59 | 1.19 M | 49.63 M |
| AU | Anglogold Ashanti Ltd ADR | 13.7765 | 46.53 B | -0.6056 | -4.21 | 3.57 M | 49.24 M |
| NOW | Servicenow Inc | 40.04 | 106.66 B | -0.27 | -0.67 | 1.21 M | 48.29 M |
| APH | Amphenol Corp | 8.9686 | 195.84 B | -0.103 | -1.14 | 5.38 M | 48.26 M |
| RNR | Renaissancere Holdings Ltd | 76.7612 | 14.3 B | -1.1625 | -1.49 | 626.5 K | 48.09 M |
| PWR | Quanta Services | 29.5955 | 91.6 B | -0.2264 | -0.76 | 1.59 M | 47.06 M |
| SM | Sm Energy Company | 56.2852 | 7.32 B | -0.6074 | -1.07 | 836 K | 47.05 M |
| MUR | Murphy Oil Corp | 35.6753 | 5.15 B | -0.2216 | -0.62 | 1.26 M | 45.1 M |
| AEM | Agnico-Eagle Mines Ltd | 22.7881 | 94.01 B | -0.8673 | -3.67 | 1.97 M | 44.89 M |
| RJF | Raymond James Financial | 24.988 | 32.11 B | -0.3043 | -1.2 | 1.78 M | 44.36 M |
| EPC | Edgewell Personal Care | 64.5595 | 1.34 B | -0.7371 | -1.13 | 670.99 K | 43.32 M |
| DEO | Diageo Plc ADR | 86.2396 | 55.77 B | -0.6306 | -0.73 | 482.9 K | 41.65 M |
| CMS | Cms Energy Corp | 19.328 | 21.83 B | -0.1006 | -0.52 | 2.13 M | 41.23 M |
| TAP | Molson Coors Brewing Company | 38.2152 | 7.4 B | -0.2399 | -0.62 | 1.05 M | 40.15 M |
| HSBC | HSBC Holdings Plc ADR | 29.2897 | 308.46 B | -0.2216 | -0.75 | 1.37 M | 40.09 M |
| EGO | Eldorado Gold Corp | 34.2599 | 8.74 B | -1.9633 | -5.42 | 1.16 M | 39.72 M |
| HP | Helmerich & Payne | 36.1107 | 3.66 B | -0.4465 | -1.22 | 1.09 M | 39.26 M |
| HOV | Hovnanian Enterprises Inc | 146.00 | 584.13 M | -4.50 | -2.99 | 259.48 K | 37.88 M |
| PANW | Palo Alto Networks Inc | 8.7717 | -0.2733 | -3.02 | 4.16 M | 36.5 M | |
| OIS | Oil States International | 58.3864 | 507.77 M | -0.4628 | -0.79 | 620.49 K | 36.23 M |
| IAG | Iamgold Corp | 4.7877 | 10.32 B | -0.301 | -5.92 | 7.56 M | 36.21 M |
| VMI | Valmont Industries | 133.9309 | 8.13 B | -3.2595 | -2.38 | 267.8 K | 35.87 M |
| IBN | Icici Bank Ltd ADR | 7.4236 | 124.73 B | -0.1233 | -1.63 | 4.8 M | 35.61 M |
| TV | Grupo Televisa S.A. ADR | 19.6404 | 2.38 B | -0.5689 | -2.82 | 1.76 M | 34.59 M |
| NLY | Annaly Capital Management Inc | 12.009 | 14.44 B | -0.123 | -1.01 | 2.82 M | 33.88 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CP | Canadian Pacific Kansas City Ltd | 24.9449 | -0.4366 | -1.72 | 2.68 M | 66.9 M | |
| BHC | Bausch Health Companies Inc | 77.52 | -2.90 | -3.61 | 606.2 K | 46.99 M | |
| BBD-B | Bombardier Inc Series B | 109.24 | -3.1142 | -2.77 | 250.93 K | 27.41 M | |
| CFP | Canfor Corp | 18.21 | -0.91 | -4.76 | 1.29 M | 23.42 M | |
| GIB-A | CGI Inc | 32.2158 | -0.2973 | -0.91 | 664.82 K | 21.42 M | |
| BN | Brookfield Corporation | 7.6077 | -0.0429 | -0.56 | 2.46 M | 18.75 M | |
| BBD-A | Bombardier Inc | 113.75 | -4.00 | -3.4 | 163.81 K | 18.63 M | |
| GIL | Gildan Activewear Inc | 17.1615 | -0.1412 | -0.82 | 762.6 K | 13.09 M | |
| MX | Methanex Corp | 35.2162 | -0.297 | -0.84 | 290.83 K | 10.24 M | |
| JAG | Jaguar Mining Inc | 329.7704 | -8.2444 | -2.44 | 28.7 K | 9.46 M | |
| FFH | Fairfax Financial Holdings Ltd | 331.209 | -10.8401 | -3.17 | 27.33 K | 9.05 M | |
| WFG | West Fraser Timber CO Ltd | 35.6682 | -0.6398 | -1.76 | 215.4 K | 7.68 M | |
| ATS | Ats Corp | 10.51 | -0.13 | -1.22 | 544.8 K | 5.73 M | |
| WCP | Whitecap Resources Inc | 5.1859 | -0.0528 | -1.01 | 977.3 K | 5.07 M | |
| GRT-UN | Granite Real Estate Investment Trust | 20.6058 | -0.1722 | -0.83 | 241.54 K | 4.98 M | |
| TCW | Trican Well | 9.04 | -0.0564 | -0.62 | 324.88 K | 2.94 M | |
| LAS-A | Lassonde Industries Inc | 70.9517 | -1.2315 | -1.71 | 28.34 K | 2.01 M | |
| AGF-B | AGF Management Limited | 5.5633 | -0.0794 | -1.41 | 350.07 K | 1.95 M | |
| QTRH | Quarterhill Inc | 3.2511 | -0.1432 | -4.22 | 452.22 K | 1.47 M | |
| MDI | Major Drilling Grp | 6.8181 | -0.0477 | -0.69 | 211.06 K | 1.44 M | |
| RVX | Resverlogix Corp | 3.2444 | -0.1334 | -3.95 | 340.59 K | 1.11 M | |
| IFP | Interfor Corp | 9.9916 | -0.169 | -1.66 | 84.4 K | 843.29 K | |
| TCL-A | Transcontinental Inc | 6.5241 | -0.0824 | -1.25 | 127.66 K | 832.85 K | |
| NWC | The North West Company Inc | 14.6734 | -0.1604 | -1.08 | 55.02 K | 807.39 K | |
| MTY | Mty Food Group Inc | 18.693 | -0.4154 | -2.17 | 36.8 K | 687.9 K | |
| BYD | Boyd Group Services Inc | 18.5184 | -0.4524 | -2.38 | 35.4 K | 655.55 K | |
| RCH | Richelieu Hardware Ltd | 10.9931 | -0.5395 | -4.68 | 55.76 K | 612.92 K | |
| DR | Medical Facilities Corp | 7.2398 | -0.0683 | -0.93 | 67 K | 485.09 K | |
| PXT | Parex Resources Inc | 3.2894 | -0.0648 | -1.93 | 106.6 K | 350.65 K | |
| PHX | Phx Energy Services Corp | 5.3849 | -0.1146 | -2.08 | 64.57 K | 347.7 K | |
| EQB | EQB Inc | 14.9722 | -0.1287 | -0.85 | 22 K | 329.39 K | |
| PTM | Platinum Group Metals Ltd | 105.00 | -1.00 | -0.94 | 3.14 K | 329.28 K | |
| DC-A | Dundee Corporation | 4.4635 | -0.0338 | -0.75 | 58.83 K | 262.6 K | |
| CIGI | Colliers International Group Inc | 19.0896 | -0.2855 | -1.47 | 12.38 K | 236.37 K | |
| CMG | Computer Modelling Group Ltd | 6.7815 | -0.0663 | -0.97 | 34.8 K | 236 K | |
| ALS | Altius Minerals Corp | 8.388 | -0.0761 | -0.9 | 25.82 K | 216.62 K | |
| BCE-PK | BCE Inc Pref AK | 12.9173 | -0.0655 | -0.5 | 13.39 K | 172.92 K | |
| LNF | Leons Furniture | 8.1531 | -0.3346 | -3.94 | 13.93 K | 113.57 K | |
| KPT | Kp Tissue Inc | 7.8163 | -0.1511 | -1.9 | 13.1 K | 102.39 K | |
| KBL | Kbro Linen Inc | 22.0776 | -0.2882 | -1.29 | 4.4 K | 97.14 K | |
| BCE-PH | Bce Inc Pref H | 11.3211 | -0.0873 | -0.77 | 7.52 K | 85.13 K | |
| AIF | Altus Group Ltd | 6.2784 | -0.0697 | -1.1 | 12.84 K | 80.63 K | |
| BBD-PB | Bombardier Inc Pref B | 5.3059 | -0.0747 | -1.39 | 14.19 K | 75.31 K | |
| GSY | Goeasy Ltd | 6.4215 | -0.0676 | -1.04 | 10.41 K | 66.86 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.2653 | -0.0822 | -0.54 | 4.18 K | 63.81 K | |
| MSCL | Satellos Bioscience Inc | 79.20 | -2.40 | -2.94 | 748 | 59.24 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.6757 | -0.0639 | -0.59 | 5.02 K | 53.59 K | |
| KEI | Kolibri Global Energy Inc | 8.40 | -0.10 | -1.18 | 4.18 K | 35.11 K | |
| BU | Burcon Nutrascience Corp | 42.6799 | -1.158 | -2.64 | 786 | 33.55 K | |
| POW-PB | Power Corporation of Canada Pref B | 12.124 | -0.1571 | -1.28 | 1.06 K | 12.88 K | |
| TPX-A | Molson Coors Canada Inc | 39.3242 | -0.3601 | -0.91 | 277 | 10.89 K | |
| WFC | Wall Financial | 4.612 | -0.0912 | -1.94 | 2.3 K | 10.61 K | |
| NOA | North American Construction Group Ltd | 3.0557 | -0.0737 | -2.36 | 3.4 K | 10.39 K | |
| CRRX | Carerx Corp | 10.2333 | -0.1968 | -1.89 | 650 | 6.65 K | |
| ACD | Accord Financial | 5.583 | -0.069 | -1.22 | 1 K | 5.58 K | |
| MARI | Marimaca Copper Corp | 3.25 | -0.50 | -13.33 | 1.48 K | 4.81 K | |
| LGO | Largo Resources Ltd | 19.00 | -1.00 | -5 | 138 | 2.62 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.0677 | -0.0944 | -1.83 | 400 | 2.03 K | |
| PGIC | Premium Global Income Split Corp | 18.6868 | -0.7976 | -4.09 | 31 | 579.29 | |
| CSCI | Cosciens Biopharma Inc | 21200.00 | -600.00 | -2.75 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 25.53 | 1.71 B | -0.31 | -1.2 | 567.91 K | 14.5 M |
| BLSP | Blue Sphere Corporation | 58.76 | 324.89 K | -5.876 | -9.09 | 176.8 K | 10.39 M |
| NTPIF | Nam Tai Property Inc. | 7.78 | 262.33 M | -0.33 | -4.07 | 845.71 K | 6.58 M |
| SPRN | Supernova Energy Inc | 236.00 | 33.18 K | -102.00 | -30.18 | 14.34 K | 3.38 M |
| MBGAF | Mercedes-Benz Group AG | 42.8482 | 43.72 B | -0.543 | -1.25 | 66.8 K | 2.86 M |
| ONCI | On4 Communications Inc | 263.25 | -40.50 | -13.33 | 4.78 K | 1.26 M | |
| ERHE | ERHC Energy Inc | 7.95 | 287.94 K | -0.05 | -0.63 | 141.69 K | 1.13 M |
| CBKCQ | Christopher & Banks Corporation | 7.54 | 3.86 K | -0.04 | -0.53 | 144.52 K | 1.09 M |
| REDFY | Rediff.com India Limited | 3.24 | 97.36 K | -0.16 | -4.71 | 316.83 K | 1.03 M |
| HDYNQ | Hyperdynamics Corporation | 4.08 | -0.2056 | -4.8 | 127.15 K | 518.76 K | |
| EVKG | Ever-Glory International Group Inc. | 3.20 | 2.92 K | -0.19 | -5.6 | 55.4 K | 177.28 K |
| BYDDY | BYD Company Limited | 8.60 | 79.59 B | -0.05 | -0.58 | 19.8 K | 170.27 K |
| PRXIQ | Premier Exhibitions Inc | 22.70 | 491 | -0.70 | -2.99 | 6.42 K | 145.71 K |
| VRSEF | Verisante Technology Inc | 3.801 | 92.27 K | -0.199 | -4.97 | 33.7 K | 128.09 K |
| AMBS | Amarantus BioScience Holdings Inc | 6.06 | 63.04 K | -0.24 | -3.81 | 11.03 K | 66.82 K |
| CYRNQ | CYRNQ | 58.20 | 799 | -0.80 | -1.36 | 879 | 51.16 K |
| XDSL | mPhase Technologies Inc | 13.50 | 16.8 K | -0.50 | -3.57 | 939 | 12.68 K |
| MRNJ | Metatron Inc | 2339.9111 | 1.52 M | -311.988 | -11.76 | 5 | 11.7 K |
| NKRSF | Niko Resources Ltd | 6.10 | -0.06 | -0.97 | 1.67 K | 10.16 K | |
| PTRC | Petro River Oil Corp | 56.40 | -3.60 | -6 | 117 | 6.6 K | |
| RTNB | root9B Holdings Inc | 9.15 | 610 | -0.30 | -3.17 | 707 | 6.47 K |
| USRM | U.S. Stem Cell Inc | 27.60 | 64.15 K | -2.40 | -8 | 152 | 4.2 K |
| AZFL | Amazonas Florestal Ltd | 45.00 | 1.64 M | -5.00 | -10 | 25 | 1.12 K |
| TREVQ | Trevali Mining Corporation | 6.20 | -0.10 | -1.59 | 120 | 744 | |
| SGMD | Sugarmade Inc | 66.00 | 6.6 K | -36.00 | -35.29 | 1 | 66 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 15.80 | -0.40 | -2.47 | 1 M | 15.81 M | |
| TIE | Coloured Ties Capital Inc. | 11.5176 | -0.3236 | -2.73 | 23.52 K | 270.85 K | |
| KCC | Kincora Copper Limited | 24.00 | -1.50 | -5.88 | 10 K | 240 K | |
| NCP | Nickel Creek Platinum Corp. | 55.00 | -3.00 | -5.17 | 1.22 K | 67.16 K | |
| IFOS | Itafos Inc | 162.6812 | -4.648 | -2.78 | 299 | 48.64 K | |
| EPO-H | Encanto Potash Corp | 12.00 | -0.50 | -4 | 3.39 K | 40.67 K | |
| MBO | Mobio Technologies Inc | 12.00 | -0.40 | -3.23 | 2.05 K | 24.64 K | |
| CDB | Cordoba Minerals Corp | 6.80 | -3.40 | -33.33 | 2.52 K | 17.1 K | |
| CKG | Chesapeake Gold Corp | 4.21 | -0.04 | -0.94 | 3.48 K | 14.64 K | |
| MXL-H | MX Gold Corp | 3.70 | -0.30 | -7.5 | 3.15 K | 11.66 K | |
| NEXG | NeXGold Mining Corp | 5.64 | -0.24 | -4.08 | 1.36 K | 7.66 K | |
| KTN | Kootenay Silver Inc | 7.50 | -0.20 | -2.6 | 1.02 K | 7.65 K | |
| BLDS | Badlands Resources Inc. | 4.00 | -0.50 | -11.11 | 1.63 K | 6.5 K | |
| WEC | Winchester Equity Corporation | 4.20 | -0.20 | -4.55 | 1.45 K | 6.09 K | |
| ENDR | Enduro Metals Corporation | 3.30 | -0.40 | -10.81 | 1.5 K | 4.95 K | |
| SNV | Sonoro Energy Ltd | 28.00 | -4.00 | -12.5 | 176 | 4.93 K | |
| KRY | Koryx Copper Inc. | 6.00 | -3.00 | -33.33 | 667 | 4 K | |
| SMN | Sun Summit Minerals Corp | 7.65 | -0.45 | -5.56 | 444 | 3.4 K | |
| PGP | Power Group Projects Corp | 18.00 | -2.00 | -10 | 127 | 2.29 K | |
| USS | Uniserve Communications Corporation | 6.5789 | -2.6316 | -28.57 | 190 | 1.25 K | |
| COMP | Uniserve Communications Corporation | 6.5789 | -2.6316 | -28.57 | 190 | 1.25 K | |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 133 | 931 | |
| CTN | Centurion Minerals Ltd | 28.7999 | -4.80 | -14.29 | 10 | 288 | |
| FMN | Fidelity Minerals Corp | 41.25 | -3.75 | -8.33 | 3 | 123.75 | |
| JJ | Jackpot Digital Inc | 5.00 | -2.00 | -28.57 | 0 | 0 | |
| TNX | TenX Protocols Inc. | 145.8004 | -1.575 | -1.07 | 0 | 0 |