Losers for 26 June 2013 from 00:00:00 until 23:59:59
Losers for 26 June 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 | 10.12 | 14.58 B | -0.46 | -4.35 | 5.06 M |
| PSLV | Sprott Physical Silver Trust ETV | 7.21 | 11.95 B | -0.42 | -5.5 | 1.55 M |
| GSAT | Globalstar | 8.10 | 10.74 B | -0.15 | -1.82 | 76.43 K |
| BMNR | Bitmine Immersion Technologies Inc | 47.9859 | 9.84 B | -11.9965 | -20 | 0 |
| SEB | Seaboard Corporation | 2620.7166 | 4.23 B | -18.8203 | -0.71 | 400 |
| PRK | Park National Corp | 42.0929 | 3.77 B | -0.4421 | -1.04 | 22.9 K |
| NHC | National Healthcare Corp | 32.8183 | 3.53 B | -0.2105 | -0.64 | 6.6 K |
| UUUU | Energy Fuels Inc | 7.33 | 2.86 B | -0.52 | -6.62 | 11.31 K |
| NOG | Northern Oil and Gas | 106.2038 | 2.3 B | -1.9427 | -1.8 | 37.36 K |
| TMP | Tompkinstrustco | 29.7031 | 1.44 B | -0.181 | -0.61 | 29.6 K |
| USAS | Americas Silver Corp | 8.10 | 1.29 B | -0.30 | -3.57 | 177 |
| REPX | Riley Exploration Permian Inc | 49.3106 | 743.52 M | -1.7715 | -3.47 | 488 |
| BHB | Bar Harbor Bankshares | 10.1058 | 664.83 M | -0.1139 | -1.11 | 8.1 K |
| CIX | Compx International Inc | 7.363 | 348.87 M | -0.0585 | -0.79 | 422 |
| GORO | Gold Resource Corp | 6.2432 | 336.73 M | -0.7241 | -10.39 | 1.04 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.2609 | 269.24 M | -0.1201 | -3.55 | 164.65 K |
| FRD | Friedman Industries Inc | 8.3056 | 236.32 M | -0.0865 | -1.03 | 5.8 K |
| CMT | Core Molding Technologies Inc | 8.7535 | 201.75 M | -0.0494 | -0.56 | 1.5 K |
| NEN | New England Realty Associates | 28.5033 | 195.35 M | -0.6627 | -2.27 | 2.4 K |
| EPM | Evolution Petroleum Corp | 5.242 | 131.82 M | -0.083 | -1.56 | 55.3 K |
| WYY | Widepoint Corp | 7.70 | 100.55 M | -0.20 | -2.53 | 12.63 K |
| BDL | Flanigan's Enterprises | 8.2071 | 77.58 M | -0.0705 | -0.85 | 295 |
| IBIO | Ibio Inc | 2450.00 | 69.55 M | -50.00 | -2 | 82 |
| CVU | CPI Aerostructures | 10.13 | 66.18 M | -0.12 | -1.17 | 57.97 K |
| DIT | Amcon Distributing Company | 61.7287 | 61.1 M | -1.21 | -1.92 | 1.2 K |
| OPTT | Ocean Power Tech Inc | 320.00 | 41.27 M | -26.00 | -7.51 | 100.33 K |
| CVM | Cel-Sci Corp | 1725.00 | 20.27 M | -150.00 | -8 | 208 |
| BRN | Barnwell Industries | 3.2584 | 14.83 M | -0.0389 | -1.18 | 1.4 K |
| INUV | Inuvo Inc | 7.40 | 13.64 M | -0.50 | -6.33 | 7.76 K |
| UUU | Universal Security Instruments | 4.3533 | 10.99 M | -0.1094 | -2.45 | 1.2 K |
| CVR | Chicago Rivet & Machine Company | 18.068 | 10.05 M | -0.1663 | -0.91 | 200 |
| PLAG | Planet Green Holdings Corp | 270.00 | 8.44 M | -7.50 | -2.7 | 102 |
| DSS | Document Security Systems | 4653.1372 | 5.39 M | -145.4106 | -3.03 | 79 |
| ITP | IT Tech Packaging Inc | 15.0718 | 2.97 M | -0.7985 | -5.03 | 3.04 K |
| AUMN | Golden Minerals Company | 33.50 | 2.87 M | -1.00 | -2.9 | 13.35 K |
| SING | Singlepoint | 545998.8125 | 7.98 K | -187199.3125 | -25.53 | 0 |
| LODE | Comstock Mining Inc | 437.50 | -25.00 | -5.41 | 3.12 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 103.50 | 152.73 M | -4.90 | -4.52 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 12.1835 | 4.54 T | -0.1396 | -1.13 | 367.72 M |
| AMAT | Applied Materials | 12.6267 | 403.07 B | -0.2574 | -2 | 18.52 M |
| LRCX | Lam Research Corp | 3.7899 | 366.44 B | -0.045 | -1.17 | 26.64 M |
| QCOM | Qualcomm Inc | 43.1503 | 155.58 B | -0.3803 | -0.87 | 22 M |
| ORLY | O'Reilly Automotive | 7.354 | 74.05 B | -0.068 | -0.92 | 16.27 M |
| EBAY | Ebay Inc | 19.162 | 50.62 B | -0.1157 | -0.6 | 26.01 M |
| TTWO | Take-Two Interactive Software | 14.21 | 45.1 B | -0.42 | -2.87 | 2.7 M |
| AXON | Axon Enterprise Inc | 8.59 | 42.54 B | -0.13 | -1.49 | 318.1 K |
| ESLT | Elbit Systems Ltd | 37.3103 | 37.87 B | -1.1475 | -2.98 | 10.3 K |
| WTW | Weight Watchers International, Inc | 86.938 | 31.73 B | -0.8083 | -0.92 | 360.06 K |
| VRSN | Verisign Inc | 43.8726 | 26.39 B | -0.2469 | -0.56 | 2.33 M |
| TSEM | Tower Semiconductor | 4.85 | 26.14 B | -0.10 | -2.02 | 73 K |
| FCNCA | First Citizens Bancs | 183.6354 | 25.34 B | -1.3906 | -0.75 | 58.1 K |
| MTSI | Macom Technology S | 13.86 | 19.18 B | -0.11 | -0.79 | 27.63 K |
| STRL | Sterling Constructio | 8.91 | 18.31 B | -0.28 | -3.05 | 30.96 K |
| PAAS | Pan Amer Silver Corp | 8.1993 | 18.16 B | -0.3337 | -3.91 | 3.55 M |
| ENTG | Entegris Inc | 8.9618 | 18.13 B | -0.0479 | -0.53 | 378.28 K |
| NWS | News Cp Cl B | 13.5817 | 17.01 B | -0.1668 | -1.21 | 900.96 K |
| RGLD | Royal Gold Inc | 33.1659 | 16.83 B | -2.7737 | -7.72 | 1.98 M |
| NWSA | News Cp Cl A | 13.4678 | 15 B | -0.2798 | -2.04 | 14.76 M |
| LOGI | Logitech Int S.A. | 5.1148 | 14.71 B | -0.0303 | -0.59 | 158.69 K |
| ZBRA | Zebra Technologies | 42.69 | 14 B | -0.45 | -1.04 | 250.68 K |
| UHAL | A M E R C O | 15.3906 | 13.47 B | -0.1389 | -0.89 | 493 K |
| EXEL | Exelixis Inc | 4.42 | 13.33 B | -0.04 | -0.9 | 1.07 M |
| ICLR | Icon Plc | 34.93 | 12.52 B | -0.27 | -0.77 | 230.26 K |
| AMKR | Amkor Technology | 3.8218 | 12.36 B | -0.0279 | -0.72 | 693 K |
| FIVE | Five Below Inc | 35.78 | 12.01 B | -2.42 | -6.34 | 5.58 M |
| TTMI | TTM Technologies | 8.06 | 11.99 B | -0.05 | -0.62 | 295.17 K |
| AEIS | Advanced Energy | 16.4916 | 11.58 B | -0.3236 | -1.92 | 231.2 K |
| MANH | Manhattan Assoc | 19.0775 | 11.32 B | -0.2875 | -1.48 | 454.34 K |
| TECH | Bio-Techne Cp | 15.5548 | 11.29 B | -0.0833 | -0.53 | 416.8 K |
| CYTK | Cytokinetics | 10.92 | 10.47 B | -1.13 | -9.38 | 1.68 M |
| ONB | Old National Bncp | 9.065 | 10.29 B | -0.0532 | -0.58 | 408.5 K |
| SSB | South State Cp | 37.7489 | 10.26 B | -0.1993 | -0.53 | 33.6 K |
| AAL | American Airlines Group | 15.2441 | 10.1 B | -0.2734 | -1.76 | 3.6 M |
| RMBS | Rambus Inc | 8.40 | 9.84 B | -0.07 | -0.83 | 615.62 K |
| FCFS | First Cash Fin Svcs | 43.0698 | 8.94 B | -5.0568 | -10.51 | 823.12 K |
| FORM | Formfactor Inc | 6.75 | 8.28 B | -0.13 | -1.89 | 336.75 K |
| QRVO | Qorvo Inc | 20.76 | 7.97 B | -0.20 | -0.95 | 835.33 K |
| TGTX | Tg Therapeuticscmn | 6.20 | 7.96 B | -0.05 | -0.8 | 72.8 K |
| VLY | Valley National Bancorp | 5.2994 | 7.92 B | -0.1087 | -2.01 | 1.06 M |
| CHRD | Chord Energy Corp | 23.27 | 7.9 B | -0.2232 | -0.95 | 1.86 M |
| POWL | Powell Inds Inc | 36.9276 | 7.6 B | -0.225 | -0.61 | 55.15 K |
| AAON | Aaon Inc | 8.7601 | 7.3 B | -0.079 | -0.89 | 115.9 K |
| SLAB | Silicon Labs Inc | 40.66 | 7.17 B | -0.42 | -1.02 | 224.19 K |
| UBSI | United Bkshs Inc | 15.7339 | 6.68 B | -0.309 | -1.93 | 150.7 K |
| CRUS | Cirrus Logic Inc | 17.14 | 6.53 B | -0.27 | -1.55 | 1.25 M |
| RUSHA | Rush Entpr Cl A | 9.6521 | 6.2 B | -0.0876 | -0.9 | 183.77 K |
| RUSHB | Rush Entpr Cl B | 8.3885 | 6.04 B | -0.0715 | -0.85 | 12.04 K |
| ABCB | Ameris Bancorp | 14.1579 | 5.87 B | -0.0866 | -0.61 | 47 K |
| AMRX | Amneal Pharmaceuticals Inc | 18.89 | 5.84 B | -0.11 | -0.58 | 819.61 K |
| SIGI | Selective Ins Group | 18.5982 | 5.68 B | -0.1145 | -0.61 | 56.69 K |
| PTCT | Ptc Therapeutics | 16.045 | 5.64 B | -1.495 | -8.52 | 1.06 M |
| OZK | Bank Ozk | 15.3478 | 5.6 B | -0.1023 | -0.66 | 612.95 K |
| SSRM | Ssr Mining Inc | 5.381 | 5.32 B | -0.2476 | -4.4 | 1.37 M |
| TVTX | Travere Therapeutics Inc | 5.41 | 5.2 B | -0.04 | -0.73 | 1 K |
| MYRG | MYR Group Inc | 19.15 | 5.19 B | -0.21 | -1.08 | 93.7 K |
| QLYS | Qualys Inc | 15.40 | 5.1 B | -0.76 | -4.7 | 124.41 K |
| MMSI | Merit Medical Sys | 10.72 | 5.07 B | -0.06 | -0.56 | 255.34 K |
| FFIN | First Finl Bkshs Inc | 11.0164 | 5.03 B | -0.1089 | -0.98 | 358.4 K |
| UFPI | Universal Forest Prd | 11.6273 | 4.9 B | -0.2754 | -2.31 | 380.4 K |
| SKYW | Skywest Inc | 12.678 | 4.24 B | -0.159 | -1.24 | 288.21 K |
| SLGN | Silgan Holdings | 20.4107 | 4.23 B | -0.1712 | -0.83 | 430 K |
| ICUI | I C U Medical Inc | 72.23 | 4.21 B | -1.02 | -1.39 | 124.92 K |
| WSFS | WSFS Financial Corp | 15.1079 | 4.17 B | -0.1456 | -0.95 | 34.5 K |
| CALM | Cal-Maine Foods IN | 15.9244 | 4.16 B | -0.1391 | -0.87 | 142.66 K |
| PTEN | Patterson-Uti Energy | 15.3152 | 3.98 B | -0.2888 | -1.85 | 1.75 M |
| EXTR | Extreme Networks | 3.43 | 3.94 B | -0.04 | -1.15 | 373.05 K |
| BELFB | BEL Fuse Inc Cl B | 11.7108 | 3.87 B | -0.2037 | -1.71 | 25.2 K |
| UCTT | Ultra Clean Holdings | 6.10 | 3.73 B | -0.07 | -1.13 | 57.22 K |
| OTTR | Otter Tail Corp | 18.4876 | 3.71 B | -0.1004 | -0.54 | 40.8 K |
| FFBC | First Finl Bncp [Oh] | 9.0781 | 3.55 B | -0.0551 | -0.6 | 129.5 K |
| TOWN | Towne Bank | 9.6776 | 3.46 B | -0.1915 | -1.94 | 23.87 K |
| SFNC | Simmons First Natl | 8.7821 | 3.42 B | -0.1543 | -1.73 | 56.4 K |
| GBDC | Golub Capital Bdc | 5.7851 | 3.34 B | -0.0434 | -0.74 | 250.15 K |
| EXPO | Exponent Inc | 12.5046 | 3.24 B | -0.1743 | -1.37 | 115.6 K |
| VECO | Veeco Instrument | 35.44 | 3.05 B | -0.26 | -0.73 | 249.56 K |
| CRVL | Corvel Cp | 9.6817 | 3.04 B | -0.0733 | -0.75 | 170.71 K |
| AGYS | Agilysys Inc | 12.06 | 2.96 B | -0.21 | -1.71 | 51.74 K |
| BELFA | BEL Fuse Cl A | 12.0882 | 2.84 B | -0.1295 | -1.06 | 1.1 K |
| TRMK | Trustmark Corp | 16.3077 | 2.78 B | -0.0867 | -0.53 | 358.09 K |
| NBTB | NBT Bancorp Inc | 14.1373 | 2.74 B | -0.1013 | -0.71 | 84.89 K |
| ACHC | Acadia Healthcr Company | 34.01 | 2.72 B | -0.82 | -2.35 | 411.73 K |
| FRME | First Merchants Corp | 12.0884 | 2.72 B | -0.2142 | -1.74 | 102.61 K |
| WAFD | Washington Federal | 12.7059 | 2.72 B | -0.1335 | -1.04 | 612.22 K |
| PATK | Patrick Inds Inc | 5.3055 | 2.72 B | -0.0754 | -1.4 | 142.43 K |
| CENT | Central Garden | 5.7914 | 2.69 B | -0.1017 | -1.73 | 246.03 K |
| HWKN | Hawkins Inc | 15.7995 | 2.68 B | -0.4728 | -2.91 | 53.53 K |
| ALGT | Allegiant Travel Com | 88.6428 | 2.64 B | -1.411 | -1.57 | 185.37 K |
| DGII | Digi Intl Inc | 9.36 | 2.63 B | -0.10 | -1.06 | 46.48 K |
| BUSE | First Busey Corp | 8.5229 | 2.61 B | -0.0761 | -0.88 | 46.73 K |
| SUPN | Supernus Pharm | 6.27 | 2.59 B | -0.13 | -2.03 | 188.68 K |
| HLIO | Helios Technologies Inc | 26.8831 | 2.57 B | -0.5326 | -1.94 | 35 K |
| SYBT | Stock Yards Bancorp | 11.9097 | 2.51 B | -0.1861 | -1.54 | 25.4 K |
| EFSC | Enterprises Finl Svc | 12.6125 | 2.43 B | -0.081 | -0.64 | 32.99 K |
| CENTA | Central Garden & Pet | 5.712 | 2.37 B | -0.1024 | -1.76 | 232.98 K |
| VCEL | Vericel Corproation | 9.04 | 2.35 B | -0.56 | -5.83 | 4.75 K |
| LMAT | Lemaitre Vascular | 5.7913 | 2.32 B | -0.0435 | -0.75 | 6.44 K |
| NWBI | Northwest Bancshares | 6.2754 | 2.3 B | -0.0524 | -0.83 | 923.14 K |
| JBLU | Jetblue Airways Cp | 6.05 | 2.24 B | -0.04 | -0.66 | 2.46 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MS | Morgan Stanley | 17.9958 | 331.89 B | -0.1085 | -0.6 | 15.13 M |
| GS | Goldman Sachs Group | 118.9799 | 300.43 B | -1.0983 | -0.91 | 3.58 M |
| BML-PG | Bank of America Corporation | 11.365 | 256.51 B | -0.0784 | -0.69 | 2.36 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.782 | 253.17 B | -0.0254 | -0.67 | 1.07 M |
| BML-PH | Bank of America Corporation | 11.1268 | 252.43 B | -0.2611 | -2.29 | 6.97 K |
| BML-PL | Bank of America Corporation | 11.4854 | 232.97 B | -0.1074 | -0.93 | 10 K |
| BAC-PE | Bank of America Corporation | 11.978 | 223.16 B | -0.0934 | -0.77 | 7.16 K |
| HDB | Hdfc Bank Ltd ADR | 6.9117 | 122.85 B | -0.0654 | -0.94 | 5.94 M |
| IBN | Icici Bank Ltd ADR | 6.0088 | 107.55 B | -0.0948 | -1.55 | 10.35 M |
| NEM | Newmont Mining Corp | 20.663 | 100.04 B | -1.2981 | -5.91 | 14.95 M |
| FCX | Freeport-Mcmoran Inc | 22.2693 | 90.03 B | -0.34 | -1.5 | 16.38 M |
| NWG | Natwest Group Plc ADR | 5.2087 | 75.38 B | -0.0903 | -1.7 | 759.06 K |
| AEM | Agnico-Eagle Mines Ltd | 20.1554 | 72.64 B | -0.8896 | -4.23 | 2.52 M |
| GWW | W.W. Grainger | 206.8318 | 65.26 B | -1.2545 | -0.6 | 422.7 K |
| VALE | Vale S.A. ADR | 5.7459 | 64.12 B | -0.0875 | -1.5 | 20.87 M |
| CIEN | Ciena Corp | 19.35 | 53.37 B | -0.28 | -1.43 | 2.5 M |
| MT | Arcelormittal ADR | 22.8007 | 53.06 B | -0.2219 | -0.96 | 2.51 M |
| EW | Edwards Lifesciences Corp | 11.0383 | 49.56 B | -0.16 | -1.43 | 3.22 M |
| WPM | Wheaton Precious Metals | 15.0665 | 49.51 B | -1.2626 | -7.73 | 9.81 M |
| AZO | Autozone | 413.99 | 49.24 B | -7.49 | -1.78 | 482.18 K |
| MSCI | MSCI Inc | 28.715 | 41.62 B | -0.246 | -0.85 | 632.2 K |
| FNV | Franco Nev Corp | 27.8343 | 41.06 B | -0.7234 | -2.53 | 662.9 K |
| LYV | Live Nation Entertainment | 15.39 | 40.52 B | -0.08 | -0.52 | 1.43 M |
| AU | Anglogold Ashanti Ltd ADR | 11.1043 | 40.11 B | -0.7004 | -5.93 | 4.21 M |
| IQV | Iqvia Holdings Inc | 42.02 | 39.22 B | -0.98 | -2.28 | 753.2 K |
| TKO | Tko Group Holdings Inc Cl A | 7.9201 | 34.75 B | -0.1134 | -1.41 | 128.1 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.1969 | 33.05 B | -0.1321 | -0.72 | 156.3 K |
| ZTS | Zoetis Inc Cl A | 27.8156 | 32.4 B | -0.467 | -1.65 | 23.78 M |
| GFI | Gold Fields Ltd ADR | 3.535 | 29 B | -0.2858 | -7.48 | 6.67 M |
| NMR | Nomura Holdings Inc ADR | 4.6704 | 28.29 B | -0.0962 | -2.02 | 1.2 M |
| KGC | Kinross Gold Corp | 4.1056 | 27.58 B | -0.2341 | -5.39 | 16.96 M |
| LUV | Southwest Airlines Company | 11.2626 | 21.98 B | -0.33 | -2.85 | 9.53 M |
| BCE | BCE Inc | 19.0366 | 20.22 B | -0.7086 | -3.59 | 4.25 M |
| RBC | Regal-Beloit Corp | 46.63 | 17.44 B | -0.5281 | -1.12 | 47.3 K |
| GPC | Genuine Parts Company | 53.2872 | 17.3 B | -0.4169 | -0.78 | 798.2 K |
| NVR | NVR Inc | 907.23 | 16.59 B | -6.76 | -0.74 | 43.18 K |
| J | Jacobs Engineering Group Inc | 41.5267 | 15.93 B | -0.3935 | -0.94 | 957.92 K |
| FN | Fabrinet | 14.00 | 15.6 B | -0.16 | -1.13 | 132.74 K |
| CDE | Coeur Mining Inc | 11.49 | 15.37 B | -0.66 | -5.43 | 1.83 M |
| TU | Telus Corp | 7.7494 | 14.93 B | -0.6254 | -7.47 | 4.12 M |
| CSL | Carlisle Companies Inc | 52.9622 | 14.56 B | -0.2737 | -0.51 | 332.8 K |
| SNN | Smith & Nephew Snats ADR | 16.925 | 13.35 B | -0.0932 | -0.55 | 78.47 K |
| ONTO | Onto Innovation Inc | 14.86 | 12.86 B | -0.09 | -0.6 | 68.36 K |
| WSO | Watsco Inc | 56.1888 | 12.74 B | -0.4669 | -0.82 | 182.3 K |
| SF | Stifel Financial Corp | 13.4949 | 12.72 B | -0.1488 | -1.09 | 529.2 K |
| MOG-B | Moog Inc | 46.431 | 12.66 B | -0.5945 | -1.26 | 200 |
| MOG-A | Moog Inc | 46.9516 | 12.35 B | -0.3771 | -0.8 | 64.42 K |
| AA | Alcoa Corp | 15.9349 | 11.94 B | -0.3496 | -2.15 | 7.92 M |
| AGI | Alamos Gold Inc | 10.0583 | 11.69 B | -0.1891 | -1.85 | 137.8 K |
| WTS | Watts Water Technologies | 39.7251 | 11.55 B | -0.2394 | -0.6 | 81.65 K |
| KNX | Knight-Swift Transporation Inc | 14.6845 | 11.3 B | -0.0888 | -0.6 | 434.4 K |
| MOD | Modine Manufacturing Company | 10.57 | 10.62 B | -0.22 | -2.04 | 128.3 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.6288 | 9.87 B | -0.0995 | -1.74 | 1.45 M |
| TX | Ternium S.A. ADR | 10.763 | 9.67 B | -0.1863 | -1.7 | 113.7 K |
| DAR | Darling International Inc | 18.50 | 9.64 B | -0.20 | -1.07 | 660 K |
| HBM | Hudbay Minerals Inc | 6.2296 | 9.04 B | -0.2801 | -4.3 | 100.2 K |
| FRO | Frontline Ltd | 4.2946 | 8.76 B | -0.0715 | -1.64 | 145.85 K |
| PBF | PBF Energy Inc | 16.6487 | 8.55 B | -0.1149 | -0.69 | 919 K |
| IAG | Iamgold Corp | 3.7097 | 8.2 B | -0.3108 | -7.73 | 8.58 M |
| EGO | Eldorado Gold Corp | 27.781 | 7.87 B | -1.0798 | -3.74 | 1.35 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 12.1749 | 7.69 B | -0.7055 | -5.48 | 3.94 M |
| PB | Prosperity Bancshares | 36.2188 | 7.55 B | -0.1997 | -0.55 | 380.64 K |
| SSL | Sasol Ltd ADR | 28.7749 | 7.46 B | -0.5772 | -1.97 | 259.57 K |
| AG | First Majestic Silver | 8.7276 | 7.42 B | -0.6114 | -6.55 | 1.27 M |
| BLDR | Builders Firstsource | 5.92 | 7.15 B | -0.06 | -1 | 118.42 K |
| MOS | Mosaic Company | 42.3617 | 7.03 B | -0.7715 | -1.79 | 6.28 M |
| MSM | Msc Industrial Direct Company | 44.6735 | 6.89 B | -0.4743 | -1.05 | 362.4 K |
| TMHC | Taylor Morrison Home Corp | 24.26 | 6.67 B | -0.27 | -1.1 | 414.33 K |
| NPO | Enpro Industries | 42.796 | 6.63 B | -0.2963 | -0.69 | 231.19 K |
| CLF | Cleveland-Cliffs Inc | 14.1451 | 6.57 B | -0.4505 | -3.09 | 9.32 M |
| ICL | Israel Chemicals Ltd | 4.3648 | 6.53 B | -0.0885 | -1.99 | 1.1 K |
| AROC | Archrock Inc | 8.9863 | 6.27 B | -0.0932 | -1.03 | 762.35 K |
| MTDR | Matador Resources Company | 11.0461 | 6.2 B | -0.1108 | -0.99 | 915.1 K |
| RLI | Rli Corp | 12.2057 | 5.63 B | -0.0738 | -0.6 | 173.2 K |
| UNF | Unifirst Corp | 85.6631 | 5.3 B | -5.1557 | -5.68 | 212.1 K |
| ALK | Alaska Air Group | 22.6704 | 5.29 B | -0.3462 | -1.5 | 1.55 M |
| PIPR | Piper Jaffray Companies | 5.6871 | 5.12 B | -0.3226 | -5.37 | 1.01 M |
| CNX | CNX Resources Corp | 21.7063 | 5.06 B | -0.6648 | -2.97 | 4 M |
| LPX | Louisiana-Pacific Corp | 13.0011 | 5.06 B | -0.0877 | -0.67 | 3.77 M |
| AKO-B | Embotelladora Andina S.A | 15.3725 | 4.74 B | -0.148 | -0.95 | 44.93 K |
| MTH | Meritage Corp | 20.2876 | 4.69 B | -0.1982 | -0.97 | 963.92 K |
| TREX | Trex Company | 6.0413 | 4.51 B | -0.1937 | -3.11 | 1.89 M |
| BRC | Brady Corp | 22.6314 | 4.44 B | -0.2738 | -1.2 | 163.8 K |
| TPC | Tutor Perini Corp | 17.0409 | 4.42 B | -0.3494 | -2.01 | 146.8 K |
| MTRN | Materion Corp | 24.1668 | 4.39 B | -0.2441 | -1 | 45.42 K |
| CNK | Cinemark Holdings Inc | 21.8628 | 4.27 B | -0.1741 | -0.79 | 506.7 K |
| POST | Post Holdings Inc | 28.6003 | 4.14 B | -0.2879 | -1 | 156.92 K |
| TAC | Transalta Corp | 8.4371 | 3.95 B | -0.0476 | -0.56 | 105.9 K |
| BMI | Badger Meter | 18.867 | 3.92 B | -0.1404 | -0.74 | 63.8 K |
| PFSI | Pennymac Financial Services IN | 18.808 | 3.92 B | -0.2897 | -1.52 | 122.5 K |
| HAE | Haemonetics Corp | 41.01 | 3.89 B | -0.48 | -1.16 | 203.19 K |
| PBI-PB | Pitney Bowes Inc. NT 43 | 12.4323 | 3.83 B | -0.07 | -0.56 | 131.23 K |
| HP | Helmerich & Payne | 35.1284 | 3.45 B | -0.4019 | -1.13 | 995.4 K |
| LRN | Stride Inc | 26.49 | 3.41 B | -0.26 | -0.97 | 112.63 K |
| AAP | Advance Auto Parts Inc | 69.2108 | 3.35 B | -1.4233 | -2.02 | 1.18 M |
| HNI | Hon Industries Inc | 23.9436 | 3.24 B | -0.1217 | -0.51 | 82.3 K |
| PFS | Provident Financial Services | 8.9395 | 3.22 B | -0.0694 | -0.77 | 118.28 K |
| CPK | Chesapeake Utilities Corp | 26.9245 | 3.19 B | -0.2487 | -0.92 | 51.3 K |
| MMS | Maximus Inc | 32.6236 | 3.17 B | -0.5834 | -1.76 | 743.8 K |
| WT | Wisdomtree Inc | 8.9254 | 2.96 B | -0.2117 | -2.32 | 1.99 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 14.4848 | -4.8283 | -25 | 3 | |
| SEA | Seabridge Gold Inc | 6.8173 | -0.7976 | -10.47 | 53.62 K | |
| EDV | Endeavour Mining Corp | 3.7745 | -0.4103 | -9.8 | 213.41 K | |
| JAG | Jaguar Mining Inc | 313.2826 | -32.9765 | -9.52 | 36.41 K | |
| RCI-B | Rogers Communications Inc | 25.9988 | -2.6329 | -9.2 | 9.75 M | |
| DPM | Dundee Precious Metals Inc | 3.2873 | -0.3244 | -8.98 | 1.13 M | |
| GFP | Greenfirst Forest Products Inc | 5.0682 | -0.4874 | -8.77 | 8.1 K | |
| ABX | Barrick Mining Corp | 12.1412 | -1.1045 | -8.34 | 5.78 M | |
| RCI-A | Rogers Communications Inc | 28.1512 | -2.5021 | -8.16 | 8.72 K | |
| WPM | Wheaton Precious Metals Corp | 15.5978 | -1.3761 | -8.11 | 1.57 M | |
| T | Telus Corp | 8.0983 | -0.7043 | -8 | 19.58 M | |
| IMG | Iamgold Corp | 3.9058 | -0.3295 | -7.78 | 2.22 M | |
| ELEF | Silver Elephant Mining Corp | 4.1343 | -0.3308 | -7.41 | 663 | |
| AG | First Majestic Silver Corp | 9.1371 | -0.7302 | -7.4 | 303.66 K | |
| TXG | Torex Gold Resources Inc | 11.5502 | -0.8962 | -7.2 | 673.59 K | |
| ELE | Elemental Royalty Corporation | 4172.5039 | -312.9375 | -6.98 | 3 | |
| SDE | Spartan Delta Corp | 52.0641 | -3.471 | -6.25 | 95 | |
| PIF | Polaris Infrastructure Inc | 143.9841 | -9.5989 | -6.25 | 271 | |
| PSLV-U | Sprott Physical Silver Trust | 7.14 | -0.47 | -6.18 | 26.91 K | |
| CDR | Condor Energies Inc | 4.65 | -0.30 | -6.06 | 1.55 K | |
| CHR | Chorus Aviation Inc | 12.1627 | -0.7354 | -5.7 | 371.4 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 12.9609 | -0.7677 | -5.59 | 200 | |
| LGO | Largo Resources Ltd | 17.00 | -1.00 | -5.56 | 872 | |
| K | Kinross Gold Corp | 4.3114 | -0.2521 | -5.52 | 5.53 M | |
| SSRM | Ssr Mining Inc | 5.6697 | -0.3064 | -5.13 | 134.3 K | |
| SII | Sprott Inc | 17.3721 | -0.9307 | -5.09 | 16.21 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.697 | -0.6973 | -4.84 | 378.55 K | |
| HBM | Hudbay Minerals Inc | 6.4994 | -0.3283 | -4.81 | 523.2 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.15 | -0.40 | -4.68 | 9.25 K | |
| IMP | Intermap Tech Corp | 4.10 | -0.20 | -4.65 | 750 | |
| AEM | Agnico Eagle Mines Ltd | 20.8109 | -1.0042 | -4.6 | 898.74 K | |
| MPVD | Mountain Province Diamonds Inc | 3.3024 | -0.1406 | -4.08 | 74.67 K | |
| BCE | BCE Inc | 19.8805 | -0.8369 | -4.04 | 6.2 M | |
| PAAS | Pan American Silver Corp | 8.5808 | -0.3483 | -3.9 | 306.55 K | |
| ELD | Eldorado Gold | 29.1105 | -1.1782 | -3.89 | 2.19 M | |
| QBR-B | Quebecor Inc | 8.8239 | -0.3212 | -3.51 | 890.4 K | |
| AGI | Alamos Gold Inc Cls A | 9.9084 | -0.3584 | -3.49 | 593.55 K | |
| ACD | Accord Financial | 5.39 | -0.1861 | -3.34 | 1.6 K | |
| USA | Americas Silver Corp | 8.70 | -0.30 | -3.33 | 8.25 K | |
| RFA | RFA Financial Inc. | 31.502 | -0.978 | -3.01 | 122.09 K | |
| ALC | Algoma Central | 6.3366 | -0.1878 | -2.88 | 4.39 K | |
| FNV | Franco-Nevada Corp | 29.0896 | -0.8324 | -2.78 | 1.12 M | |
| TAL | Petrotal Corp | 50.8976 | -1.4337 | -2.74 | 7.12 K | |
| GBT | Bmtc Group Inc | 9.8394 | -0.2619 | -2.59 | 100 | |
| OLY | Olympia Financial Group Inc | 12.6514 | -0.3203 | -2.47 | 200 | |
| CCL-B | CCL Industries Inc | 11.0155 | -0.2784 | -2.47 | 992.03 K | |
| S | Sherritt Intl Rv | 3.7305 | -0.0863 | -2.26 | 535.79 K | |
| CFW | Calfrac Well Services Ltd | 758.75 | -17.50 | -2.25 | 9.08 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.5113 | -0.2153 | -2.21 | 29.89 K | |
| BBD-B | Bombardier Inc Series B | 110.0654 | -2.4084 | -2.14 | 341.82 K | |
| BU | Burcon Nutrascience Corp | 41.3565 | -0.8271 | -1.96 | 224 | |
| OBE | Obsidian Energy Ltd | 77.21 | -1.54 | -1.96 | 975.13 K | |
| BBD-A | Bombardier Inc | 114.50 | -2.25 | -1.93 | 44.89 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.5077 | -0.1855 | -1.91 | 5.37 K | |
| MER | Africa Oil Corp | 5.8213 | -0.1126 | -1.9 | 288.3 K | |
| CJR-B | Corus Entertainment Inc | 11.2993 | -0.1981 | -1.72 | 188.6 K | |
| TCS | Tecsys Inc J | 3.0887 | -0.0517 | -1.65 | 32.1 K | |
| KRN | Karnalyte Resources Inc | 6.55 | -0.10 | -1.5 | 4.6 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.4995 | -0.0825 | -1.48 | 22.1 K | |
| PDV | Prime Dividend Corp Cl A | 3.0758 | -0.0453 | -1.45 | 999 | |
| PGIC | Premium Global Income Split Corp | 15.8382 | -0.2279 | -1.42 | 475 | |
| ONEX | Onex Corp | 45.1531 | -0.6442 | -1.41 | 128.79 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 13.3235 | -0.1865 | -1.38 | 12.86 K | |
| TCW | Trican Well | 9.208 | -0.1266 | -1.36 | 454.94 K | |
| EQB | EQB Inc | 14.3356 | -0.1938 | -1.33 | 14.4 K | |
| GEI | Gibson Energy Inc | 10.495 | -0.137 | -1.29 | 200.84 K | |
| GRT-UN | Granite Real Estate Investment Trust | 18.8864 | -0.2448 | -1.28 | 80.1 K | |
| BCE-PK | BCE Inc Pref AK | 12.0963 | -0.1477 | -1.21 | 18.26 K | |
| CSU | Constellation Software Inc | 118.4832 | -1.4399 | -1.2 | 9.94 K | |
| ADN | Acadian Timber Corp | 5.9444 | -0.0717 | -1.19 | 5.88 K | |
| MATR | Mattr Corp | 31.8399 | -0.3739 | -1.16 | 157.84 K | |
| SYZ | Sylogist Ltd | 3.5662 | -0.0415 | -1.15 | 17.3 K | |
| KEY | Keyera Corp | 12.4233 | -0.1444 | -1.15 | 657.61 K | |
| FSZ | Fiera Capital Corp | 4.5256 | -0.051 | -1.11 | 9.15 K | |
| HBP | Helix Biopharm | 4.60 | -0.05 | -1.08 | 460 | |
| HLF | High Liner | 9.8609 | -0.1065 | -1.07 | 4 K | |
| TECK-A | Teck Resources Limited | 18.99 | -0.2021 | -1.05 | 3.13 K | |
| CGX | Cineplex Inc | 26.2511 | -0.2773 | -1.05 | 302.36 K | |
| FTS-PH | Fortis Inc Pref H | 14.2503 | -0.1457 | -1.01 | 14.05 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.374 | -0.146 | -1.01 | 17 K | |
| REI-UN | RioCan Real Estate Investment Trust | 11.7371 | -0.1114 | -0.94 | 531.62 K | |
| RBA | Rb Global Inc | 15.2762 | -0.1439 | -0.93 | 128.27 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.7039 | -0.1363 | -0.92 | 6.42 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.3282 | -0.0679 | -0.92 | 50.97 K | |
| CLS | Celestica Inc Sv | 9.80 | -0.09 | -0.91 | 86.1 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.8109 | -0.0888 | -0.9 | 4.7 K | |
| WCP | Whitecap Resources Inc | 4.9631 | -0.0437 | -0.87 | 598.9 K | |
| RUS | Russel Metals | 11.1878 | -0.0979 | -0.87 | 173.9 K | |
| BHC | Bausch Health Companies Inc | 88.84 | -0.76 | -0.85 | 338.78 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 13.2981 | -0.1131 | -0.84 | 276.9 K | |
| MFI | Maple Leaf Foods | 8.8769 | -0.0744 | -0.83 | 133.47 K | |
| TECK-B | Teck Resources Limited | 17.524 | -0.1449 | -0.82 | 3.49 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.6116 | -0.0368 | -0.79 | 2.74 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.8565 | -0.0946 | -0.79 | 5.35 K | |
| AIM | Aimia Inc | 12.5685 | -0.0994 | -0.78 | 189.9 K | |
| TA | Transalta Corp | 8.987 | -0.069 | -0.76 | 828.96 K | |
| CGI | CDN General Inv | 9.7285 | -0.072 | -0.73 | 3.11 K | |
| ESI | Ensign Energy Services Inc | 4.6712 | -0.0319 | -0.68 | 97.34 K | |
| CXI | Currency Exchange International Corp | 7.35 | -0.05 | -0.68 | 3.9 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 10.7618 | -0.0723 | -0.67 | 3.88 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 25.0831 | 529.78 M | -0.4865 | -1.9 | 26 K |
| NTPIF | Nam Tai Property Inc. | 5.63 | 259.64 M | -0.27 | -4.58 | 810.42 K |
| ERHE | ERHC Energy Inc | 7.85 | 2.88 M | -0.35 | -4.27 | 75.53 K |
| SEII | Sharing Economy International Inc | 914.00 | 855.22 K | -49.98 | -5.18 | 1.75 K |
| FUTL | FutureLand Corp | 152000.00 | 671.62 K | -40000.00 | -20.83 | 0 |
| VGLS | VG Life Sciences Inc | 1200.00 | 474.65 K | -492.00 | -29.08 | 0 |
| SPRV | Web To Door Inc | 300.00 | 390.37 K | -50.0002 | -14.29 | 6 |
| TGHI | Touchpoint Group Holdings Inc | 1098.00 | 344.25 K | -342.00 | -23.75 | 0 |
| KALY | Kali Inc | 3.63 | 101.82 K | -0.37 | -9.25 | 333 |
| SPRN | Supernova Energy Inc | 164.00 | 66.36 K | -20.00 | -10.87 | 8.7 K |
| RGGI | Resgreen Group International Inc | 68.00 | 48.75 K | -2.00 | -2.86 | 1 |
| CIPI | Correlate Infrastructure Partners Inc | 3.80 | 31.31 K | -1.20 | -24 | 25 |
| LOTE | Lot78 Inc | 99.0099 | 17.28 K | -41.2541 | -29.41 | 2.15 K |
| HCANF | Halo Collective Inc | 10724.7314 | 15.08 K | -2924.9277 | -21.43 | 0 |
| CBRI | CMTSU Liquidation Inc | 3.51 | 8.16 K | -0.11 | -3.04 | 100.14 K |
| CGIP | Celadon Group Inc | 17.6051 | 5.66 K | -0.2732 | -1.53 | 58.95 K |
| ZVOI | Zovio Inc | 12.02 | 3.42 K | -0.07 | -0.58 | 234.94 K |
| LASLY | Lentuo International Inc | 4.47 | 3.26 K | -0.33 | -6.88 | 64.13 K |
| CBDX | Curative Biosciences Inc | 980.00 | 3.16 K | -90.00 | -8.41 | 15.51 K |
| RITT | RiT Technologies Ltd | 3.76 | 1.55 K | -0.09 | -2.34 | 1.7 K |
| SIMPQ | Simply Inc | 107.50 | 1.55 K | -12.50 | -10.42 | 4 |
| DOMR | Dominion Resources Black Warrior Trust | 3.5121 | 785 | -0.2282 | -6.1 | 56.64 K |
| PEHD | Perigee Holdings Inc. | 19.20 | 130 | -0.20 | -1.03 | 2 |
| ONCI | On4 Communications Inc | 182.25 | -20.25 | -10 | 10.52 K | |
| TBEV | High Performance Beverages Company | 27.00 | -2.80 | -9.4 | 335 | |
| TREVQ | Trevali Mining Corporation | 5.001 | -0.289 | -5.46 | 5.47 K | |
| ESINQ | ITT Educational Services Inc | 23.98 | -0.18 | -0.75 | 562.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 75.00 | 79.57 M | -7.50 | -9.09 | 13 |
| EGR | EGR Exploration Ltd. | 6.00 | -3.00 | -33.33 | 293 | |
| JJ | Jackpot Digital Inc | 4.00 | -2.00 | -33.33 | 500 | |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 560 | |
| AEMC | Alaska Energy Metals Corporation | 8.00 | -2.00 | -20 | 1.46 K | |
| AXL | Arrow Exploration Corp | 8.547 | -1.7094 | -16.67 | 19 K | |
| URZ | Urz Energy Corp | 15.00 | -2.50 | -14.29 | 516 | |
| BBB | Brixton Metals Corporation | 12.50 | -2.00 | -13.79 | 3.91 K | |
| NEXM | NexMetals Mining Corp. | 38.00 | -6.00 | -13.64 | 38 | |
| AZR | Azarga Metals Corp | 18.00 | -2.50 | -12.2 | 91.31 K | |
| CMC | Cielo Waste Solutions Corp | 3.30 | -0.45 | -12 | 1.03 K | |
| LQWD | LQwD FinTech Corp | 21.70 | -2.80 | -11.43 | 464 | |
| SGN | Scorpio Gold Corporation | 3.78 | -0.36 | -8.7 | 11.94 K | |
| KIP | Kiplin Metals Inc | 21.60 | -2.025 | -8.57 | 3 K | |
| FMN | Fidelity Minerals Corp | 41.25 | -3.75 | -8.33 | 2 | |
| MVI-H | Monitor Ventures Inc | 16.75 | -1.50 | -8.22 | 3.8 K | |
| NEXG | NeXGold Mining Corp | 5.52 | -0.48 | -8 | 850 | |
| GBU | Gabriel Resources Ltd | 11.50 | -1.00 | -8 | 437.33 K | |
| LMR | Lomiko Metals Inc | 7.00 | -0.50 | -6.67 | 1.24 K | |
| SKRR | SKRR Exploration Inc | 63.0001 | -4.50 | -6.67 | 9 | |
| NCP | Nickel Creek Platinum Corp. | 58.00 | -4.00 | -6.45 | 486 | |
| CKG | Chesapeake Gold Corp | 3.13 | -0.16 | -4.86 | 19.07 K | |
| VVTM | VVT Med Inc. | 467.2897 | -23.3645 | -4.76 | 17 | |
| TIE | Coloured Ties Capital Inc. | 5.8882 | -0.2589 | -4.21 | 120.88 K | |
| CTA | Centaurus Energy Inc | 135.00 | -5.00 | -3.57 | 1.49 K | |
| SLG | PetroTal Corp | 9.4317 | -0.2657 | -2.74 | 712.25 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.32 | -0.09 | -2.64 | 7 K | |
| NZ | New Zealand Energy Corp | 3.70 | -0.10 | -2.63 | 31.48 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.72 | -0.08 | -2.11 | 13.05 K | |
| TNX | TenX Protocols Inc. | 190.4255 | -3.75 | -1.93 | 0 | |
| CAMB | Cambria Gold Mines Inc. | 37.50 | -0.50 | -1.32 | 1.2 K | |
| TK | Tinka Resources Limited | 3.85 | -0.05 | -1.28 | 7.12 K |