Losers for 27 May 2014 from 00:00:00 until 23:59:59
Losers for 27 May 2014 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 | 10.48 | 14.57 B | -0.23 | -2.15 | 1.04 M |
| PSLV | Sprott Physical Silver Trust ETV | 7.65 | 11.79 B | -0.11 | -1.42 | 519.7 K |
| LEU | Centrus Energy Corp | 37.033 | 3.14 B | -1.0989 | -2.88 | 5.11 K |
| ESBA | Empire State Realty Op LP | 12.0922 | 1.57 B | -0.0864 | -0.71 | 55.7 K |
| USAS | Americas Silver Corp | 7.80 | 1.24 B | -0.60 | -7.14 | 163 |
| REPX | Riley Exploration Permian Inc | 41.2312 | 728.12 M | -0.9467 | -2.24 | 1.22 K |
| OBE | Obsidian Energy Ltd | 57.2968 | 655.75 M | -0.4384 | -0.76 | 122.99 K |
| CIX | Compx International Inc | 6.3257 | 352.32 M | -0.1656 | -2.55 | 4.48 K |
| GORO | Gold Resource Corp | 3.4292 | 333.49 M | -0.0636 | -1.82 | 415.34 K |
| GTE | Gran Tierra Energy Inc | 70.70 | 236.2 M | -1.30 | -1.81 | 64.16 K |
| NEN | New England Realty Associates | 33.4651 | 198.7 M | -0.1955 | -0.58 | 300 |
| PLG | Platinum Group Metals Ltd | 106.00 | 158.53 M | -1.00 | -0.93 | 1.05 K |
| PED | Pedevco Corp | 430.00 | 143.92 M | -14.00 | -3.15 | 476 |
| STXS | Stereotaxis Inc | 3.53 | 129.99 M | -0.02 | -0.56 | 84.81 K |
| MHH | Mastech Holdings Inc | 8.205 | 95.39 M | -0.185 | -2.21 | 14.48 K |
| TGEN | TGEN | 12.83 | 89.75 M | -0.61 | -4.54 | 57.05 K |
| BDL | Flanigan's Enterprises | 12.7321 | 70.61 M | -0.1463 | -1.14 | 13.33 K |
| IBIO | Ibio Inc | 1900.00 | 67.56 M | -100.00 | -5 | 46 |
| DXR | Daxor Corp | 7.7205 | 61.48 M | -0.2356 | -2.96 | 7.43 K |
| DIT | Amcon Distributing Company | 66.7633 | 60.54 M | -0.3359 | -0.5 | 2.9 K |
| AGIG | AGIG | 55.00 | 40.5 M | -2.50 | -4.35 | 853 |
| BCHT | Birchtech Corp. | 6.25 | 36.3 M | -0.40 | -6.02 | 3.76 K |
| OPTT | Ocean Power Tech Inc | 450.00 | 35.02 M | -16.00 | -3.43 | 288.69 K |
| COHN | Cohen & CO Inc | 8.4051 | 33.77 M | -0.2695 | -3.11 | 1.11 K |
| SDEV | Stablecoin Development Corporation | 86035.4844 | 30.64 M | -2024.3672 | -2.3 | 1 |
| ACCS | Access Newswire Inc | 9.783 | 26.4 M | -0.4981 | -4.84 | 19.81 K |
| INLX | Intellinetics Inc | 28.00 | 24.27 M | -3.50 | -11.11 | 29 |
| CVM | Cel-Sci Corp | 757.50 | 19.92 M | -22.50 | -2.88 | 1.19 K |
| MPU | Mega Matrix Corp | 3.116 | 17.24 M | -0.0989 | -3.08 | 31.5 K |
| INUV | Inuvo Inc | 6.80 | 13.8 M | -0.30 | -4.23 | 8.47 K |
| AIRI | Air Industries Group Inc | 97.2178 | 13.15 M | -1.2767 | -1.3 | 4.39 K |
| PLAG | Planet Green Holdings Corp | 270.00 | 10.36 M | -5.00 | -1.82 | 138 |
| TOVX | Theriva Biologics Inc | 11462.50 | 10.09 M | -350.00 | -2.96 | 63 |
| UUU | Universal Security Instruments | 3.5954 | 9.45 M | -0.1179 | -3.18 | 3.3 K |
| AMBO | Ambow Education Holding Ltd ADR | 82.50 | 7.03 M | -1.50 | -1.79 | 226 |
| OGEN | Oragenics Inc | 34200.00 | 2.24 M | -180.00 | -0.52 | 1 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 571.244 | 1.24 T | -12.18 | -2.09 | 38.03 M |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 56.80 | 146.96 M | -1.40 | -2.41 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 91.1401 | 431.96 B | -0.8564 | -0.93 | 2.58 M |
| NFLX | Netflix Inc | 5.6973 | 310.04 B | -0.0506 | -0.88 | 267.53 M |
| MRVL | Marvell Technology Inc | 14.0006 | 142.94 B | -0.1155 | -0.82 | 3.83 M |
| MNST | Monster Beverage Cp | 11.4433 | 95.09 B | -0.1684 | -1.45 | 7.42 M |
| ROST | Ross Stores Inc | 30.363 | 80.82 B | -0.2445 | -0.8 | 5.91 M |
| ORLY | O'Reilly Automotive | 9.7954 | 75.11 B | -0.114 | -1.15 | 7.86 M |
| FANG | Diamondback Energy | 54.9385 | 56.02 B | -1.0069 | -1.8 | 885.6 K |
| CCEP | Coca-Cola Europacific Partners Plc | 20.6707 | 49.19 B | -0.251 | -1.2 | 3.43 M |
| FLEX | Flextronics Intl Ltd | 7.3174 | 37.74 B | -0.0945 | -1.27 | 5.88 M |
| INSM | Insmed Inc | 13.22 | 22.35 B | -0.07 | -0.53 | 740.55 K |
| UTHR | United Therapeutic | 98.50 | 22.27 B | -0.88 | -0.89 | 586.7 K |
| EXPD | Expeditors Intl | 39.0975 | 22.25 B | -0.197 | -0.5 | 1.47 M |
| CHRW | C.H. Robinson Ww | 44.8027 | 20.48 B | -0.2798 | -0.62 | 1.46 M |
| PAAS | Pan Amer Silver Corp | 10.2649 | 17.93 B | -0.3058 | -2.89 | 1.54 M |
| PAA | Plains All American Pipeline LP | 22.4654 | 17.56 B | -0.2949 | -1.3 | 1.17 M |
| RGLD | Royal Gold Inc | 52.7326 | 16.59 B | -2.4494 | -4.44 | 916.8 K |
| LULU | Lululemon Athletica | 44.86 | 13.52 B | -0.44 | -0.97 | 1.94 M |
| HAS | Hasbro Inc | 36.5206 | 13.47 B | -0.2183 | -0.59 | 1.29 M |
| ALGN | Align Technology | 53.69 | 12.9 B | -0.44 | -0.81 | 956.03 K |
| FIVE | Five Below Inc | 36.08 | 11.58 B | -0.32 | -0.88 | 587.1 K |
| BPOP | Popular Inc | 21.766 | 11.11 B | -0.1798 | -0.82 | 484.6 K |
| GGAL | Grupo Fin Galicia ADR | 9.1692 | 8.33 B | -0.2842 | -3.01 | 446.2 K |
| CHRD | Chord Energy Corp | 29.6109 | 7.68 B | -0.2172 | -0.73 | 1.34 M |
| AVAV | Aerovironment Inc | 32.28 | 7.19 B | -0.25 | -0.77 | 151.78 K |
| PAGP | Plains Gp Holdings LP | 32.7861 | 6.21 B | -0.1671 | -0.51 | 304.88 K |
| WFRD | Weatherford International Plc | 20.3763 | 5.92 B | -0.2432 | -1.18 | 5.97 M |
| SNEX | Stonex Group Inc | 5.4785 | 5.71 B | -0.0593 | -1.07 | 313.2 K |
| MMYT | Makemytrip Ltd | 26.00 | 5.42 B | -1.02 | -3.77 | 304.31 K |
| MRCY | Mercury Sys Inc | 11.4588 | 5.41 B | -0.1924 | -1.65 | 552.07 K |
| SSRM | Ssr Mining Inc | 6.4001 | 5.19 B | -0.60 | -8.57 | 2.14 M |
| MXL | Maxlinear Inc | 8.40 | 5.13 B | -0.28 | -3.23 | 412.74 K |
| GLNG | Golar Lng Ltd | 33.9832 | 4.82 B | -0.6543 | -1.89 | 1.31 M |
| VRNS | Varonis Systems Inc | 8.1533 | 4.77 B | -0.2067 | -2.47 | 370.19 K |
| ENPH | Enphase Energy Inc | 8.52 | 4.62 B | -0.23 | -2.63 | 1.42 M |
| CHEF | The Chefs Warehouse | 18.10 | 4.31 B | -0.10 | -0.55 | 504.37 K |
| MEOH | Methanex Cp | 44.9335 | 4.23 B | -1.1736 | -2.55 | 1.05 M |
| LBTYB | Liberty Global Ord B | 38.082 | 4.19 B | -1.4559 | -3.68 | 0 |
| CLMT | Calumet Specialty Pr | 25.7038 | 3.7 B | -0.1494 | -0.58 | 287.69 K |
| LBTYA | Liberty Global Ord A | 19.2015 | 3.56 B | -0.1656 | -0.86 | 2.95 M |
| LBTYK | Liberty Global Ord C | 19.2711 | 3.47 B | -0.192 | -0.99 | 2.79 M |
| ARLP | Alliance Resource Pt | 14.777 | 3.34 B | -0.0922 | -0.62 | 113.28 K |
| GRBK | Green Brick Partners | 3.6552 | 3.09 B | -0.1448 | -3.81 | 132.9 K |
| MZTI | MZTI | 68.1204 | 3.05 B | -0.4816 | -0.7 | 109.6 K |
| HUBG | Hub Group Inc A | 22.88 | 2.92 B | -0.1361 | -0.59 | 505.4 K |
| MGNI | Magnite Inc | 11.94 | 2.83 B | -0.37 | -3.01 | 162.8 K |
| SUPN | Supernus Pharm | 8.65 | 2.7 B | -0.05 | -0.57 | 609.36 K |
| PLUG | Plug Power Inc | 4.00 | 2.65 B | -0.09 | -2.2 | 9.12 M |
| CHRN | ChronoScale Corporation | 3465.0032 | 2.65 B | -62.9951 | -1.79 | 21 |
| QURE | Uniqure N.V. | 8.66 | 2.53 B | -0.05 | -0.57 | 34.81 K |
| NWL | Newell Rubbermaid Inc | 18.6365 | 2.21 B | -0.0952 | -0.51 | 1.68 M |
| PRDO | Perdoceo Education Corp | 4.3961 | 2.17 B | -0.0661 | -1.48 | 920.4 K |
| IOSP | Innospec Inc | 35.8971 | 2.09 B | -0.309 | -0.85 | 77.68 K |
| FIVN | Five9 Inc | 6.64 | 2.08 B | -0.10 | -1.48 | 74.5 K |
| HIMX | Himax Technologies ADR | 4.2325 | 2.03 B | -0.6649 | -13.58 | 28.11 M |
| STGW | Stagwell Inc | 19.5119 | 2 B | -0.109 | -0.56 | 177.63 K |
| STRA | Strayer Education | 45.1315 | 1.99 B | -0.2729 | -0.6 | 143.2 K |
| WB | Weibo Corp ADR | 12.8227 | 1.97 B | -0.0857 | -0.66 | 1.03 M |
| ANIP | ANI Pharma Inc | 29.95 | 1.86 B | -0.78 | -2.54 | 121.22 K |
| VNET | 21Vianet Group Inc ADR | 25.27 | 1.79 B | -0.60 | -2.32 | 1.29 M |
| FORTY | Formula Sys [1985] ADR | 23.2305 | 1.66 B | -0.4282 | -1.81 | 1.3 K |
| INNV | Innovage Holding Corp | 33.60 | 1.56 B | -4.20 | -11.11 | 5 |
| THRM | Gentherm Inc | 41.20 | 1.32 B | -1.70 | -3.96 | 1.11 M |
| DMLP | Dorchester Minls | 9.3592 | 1.3 B | -0.0626 | -0.66 | 18.31 K |
| AMSC | Amer Superconductor | 14.10 | 1.29 B | -0.40 | -2.76 | 29.55 K |
| GOLD | Gold.com, Inc. | 3.9311 | 1.16 B | -0.1425 | -3.5 | 6.2 K |
| CRTO | Criteo S.A. ADR | 32.65 | 1.14 B | -0.35 | -1.06 | 302.09 K |
| SVRA | Savara Inc | 44.408 | 1.08 B | -0.392 | -0.87 | 13.64 K |
| SIFY | Sify Techs Ltd ADR | 11.7807 | 1.01 B | -0.1667 | -1.4 | 31.8 K |
| MRNFF | Meren Energy Inc. | 5.7686 | 973.61 M | -0.0483 | -0.83 | 27.8 K |
| FMNB | Farmers Natl Banc Cp | 5.1608 | 945.07 M | -0.0345 | -0.66 | 19.74 K |
| SMBC | Southern MO Bancorp | 14.3392 | 862.63 M | -0.0975 | -0.68 | 1.61 K |
| NAVI | Navient Cp | 9.2057 | 818.65 M | -0.0518 | -0.56 | 1.73 M |
| CRESY | Cresud Sacif ADR | 7.9333 | 805.71 M | -0.0653 | -0.82 | 125.94 K |
| KELYB | Kelly Services Inc Cl B | 15.5537 | 797.04 M | -2.8303 | -15.4 | 100 |
| MAMA | Mama's Creations Inc | 3.10 | 740.46 M | -0.11 | -3.43 | 3.71 K |
| ACHV | Achieve Life Sciences Inc | 8492.00 | 633.92 M | -110.00 | -1.28 | 172 |
| HIFS | Hingham Inst For Svg | 64.2937 | 624.13 M | -0.4243 | -0.66 | 2.05 K |
| NTGR | Netgear Inc | 20.6108 | 611.68 M | -0.1644 | -0.79 | 421.96 K |
| NB | NioCorp Developments Ltd. Common Stock | 5.50 | 561.97 M | -0.347 | -5.93 | 14.05 K |
| WLFC | Willis Lease Fin C | 18.3423 | 551.45 M | -0.2408 | -1.3 | 53.37 K |
| PANL | Pangaea Logistics So | 7.4678 | 484.07 M | -0.0671 | -0.89 | 600 |
| CWCO | Cons Water CO Inc | 8.1584 | 471.53 M | -0.0455 | -0.55 | 131.02 K |
| SCVL | Shoe Carnival Inc | 7.8978 | 430.2 M | -0.149 | -1.85 | 418.68 K |
| GRVY | Gravity Ltd ADR | 3.60 | 427.7 M | -0.08 | -2.17 | 1.75 K |
| SHOE | Shoe Station Group Inc. | 7.8135 | 423.83 M | -0.1474 | -1.85 | 418.6 K |
| CMCO | Columbus Mckinnon | 27.3245 | 421.46 M | -0.3285 | -1.19 | 90.24 K |
| TENX | Tenax Therapeutics | 152960.0313 | 393.1 M | -959.9688 | -0.62 | 4 |
| LAND | Gladstone Land Corp | 6.9539 | 364.5 M | -0.2732 | -3.78 | 22 K |
| ABEO | Abeona Therapeutics | 573.75 | 355.08 M | -11.25 | -1.92 | 3 |
| GEVO | Gevo Inc | 5459.9951 | 352.95 M | -119.9995 | -2.15 | 47 |
| PESI | Perma-Fix Envir | 3.96 | 336.5 M | -0.0746 | -1.85 | 542 |
| ZUMZ | Zumiez Inc | 27.88 | 329.85 M | -0.91 | -3.16 | 418.47 K |
| GASS | Stealthgas Inc | 9.1891 | 325.75 M | -0.4185 | -4.36 | 98.64 K |
| FNRN | First Northern Community Bancorp Common stock | 5.2158 | 306.81 M | -0.0363 | -0.69 | 200 |
| JAKK | Jakks Pacific Inc | 80.2042 | 303.39 M | -0.9403 | -1.16 | 16.86 K |
| KINS | Kingstone Cos Inc | 4.8523 | 295.35 M | -0.0868 | -1.76 | 8.75 K |
| HRZN | Horizon Technology F | 3.6502 | 294.21 M | -0.0373 | -1.01 | 64.04 K |
| OVLY | Oak Valley Bancp CA | 8.0409 | 284.21 M | -0.0583 | -0.72 | 626 |
| FWDI | AdvisorShares Madrona International ETF | 13.10 | 280.26 M | -0.40 | -2.96 | 1.9 K |
| SMTI | Sanara Medtech Inc | 10.99 | 277.21 M | -1.01 | -8.42 | 1.33 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PG | Procter & Gamble Company | 60.6222 | 340.21 B | -0.3331 | -0.55 | 7 M |
| ORCL | Oracle Corporation | 35.9658 | 338.63 B | -0.206 | -0.57 | 12.68 M |
| SHEL | Royal Dutch Shell Plc ADR | 78.46 | 244.88 B | -0.63 | -0.8 | 1.9 M |
| BAC-PE | Bank of America Corporation | 12.108 | 229.03 B | -0.1034 | -0.85 | 6.36 K |
| IBM | International Business Machines | 109.8399 | 212.83 B | -0.6896 | -0.62 | 5.01 M |
| SCHW | The Charles Schwab Corp | 22.0414 | 181.69 B | -0.1557 | -0.7 | 6.88 M |
| TJX | TJX Companies | 23.2748 | 178.55 B | -0.2087 | -0.89 | 10.45 M |
| BX | Blackstone Inc | 16.4992 | 158.16 B | -0.1226 | -0.74 | 5.09 M |
| SCCO | Southern Copper Corp | 19.4938 | 146.4 B | -0.3191 | -1.61 | 1.81 M |
| HDB | Hdfc Bank Ltd ADR | 9.004 | 123.36 B | -0.0496 | -0.55 | 4.39 M |
| ENB | Enbridge Inc | 24.4287 | 120.41 B | -0.2147 | -0.87 | 512.8 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.0905 | 119.8 B | -0.0811 | -1.94 | 13.56 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.362 | 112.63 B | -0.1855 | -1.94 | 6.79 M |
| BP | BP Plc ADR | 25.5794 | 111.55 B | -0.2018 | -0.78 | 3.51 M |
| IBN | Icici Bank Ltd ADR | 8.1526 | 106.72 B | -0.1108 | -1.34 | 14.48 M |
| NEM | Newmont Mining Corp | 17.6101 | 97.51 B | -0.559 | -3.08 | 7.57 M |
| CNQ | Canadian Natural Resources | 11.4567 | 96.88 B | -0.1812 | -1.56 | 3.47 M |
| BN | Brookfield Corporation | 8.7164 | 93.12 B | -0.0532 | -0.61 | 7.11 M |
| KKR | KKR & Co. LP | 16.7944 | 92.57 B | -0.0953 | -0.56 | 1.87 M |
| HCA | Hca Holdings Inc | 49.3046 | 90.55 B | -0.2971 | -0.6 | 1.93 M |
| VLO | Valero Energy Corp | 34.4561 | 89.47 B | -0.5129 | -1.47 | 6.71 M |
| BCS | Barclays Plc ADR | 11.4457 | 87.97 B | -0.1115 | -0.96 | 1.72 M |
| FCX | Freeport-Mcmoran Inc | 29.2904 | 86.24 B | -0.4054 | -1.37 | 6.86 M |
| SU | Suncor Energy Inc | 24.6277 | 77.69 B | -0.2683 | -1.08 | 2.4 M |
| AEM | Agnico-Eagle Mines Ltd | 24.6571 | 72.22 B | -1.5258 | -5.83 | 2.74 M |
| TRP | Tc Energy Corp | 23.9961 | 70.09 B | -0.164 | -0.68 | 498.8 K |
| ET | Energy Transfer LP | 10.1434 | 69.51 B | -0.0795 | -0.78 | 1.49 M |
| GS-PD | The Goldman Sachs Group Inc | 10.9285 | 66.16 B | -0.0595 | -0.54 | 66.37 K |
| VALE | Vale S.A. ADR | 6.0348 | 62.37 B | -0.0508 | -0.83 | 12.38 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 50.664 | 58.19 B | -0.4977 | -0.97 | 1.26 K |
| CVE | Cenovus Energy Inc | 22.0412 | 54.21 B | -0.2359 | -1.06 | 798.6 K |
| AZO | Autozone | 520.25 | 51.3 B | -20.65 | -3.82 | 519.55 K |
| WPM | Wheaton Precious Metals | 17.7085 | 49.71 B | -0.6018 | -3.29 | 5.21 M |
| EW | Edwards Lifesciences Corp | 13.25 | 49.38 B | -0.2117 | -1.57 | 11.56 M |
| ABEV | Ambev S.A. ADR | 4.3185 | 48.1 B | -0.1762 | -3.92 | 22.79 M |
| SPG-PJ | Simon Property Group Inc | 37.4874 | 44.72 B | -0.2861 | -0.76 | 279 |
| DHI | D.R. Horton | 20.3206 | 41.73 B | -0.3865 | -1.87 | 6.01 M |
| FNV | Franco Nev Corp | 40.3824 | 41.34 B | -1.9886 | -4.69 | 636 K |
| KB | KB Financial Group Inc ADR | 21.7287 | 39.87 B | -0.3589 | -1.62 | 107 K |
| AU | Anglogold Ashanti Ltd ADR | 13.3235 | 39.37 B | -0.9113 | -6.4 | 3.51 M |
| CCL | Carnival Corp | 33.2544 | 38.52 B | -0.3103 | -0.92 | 2.7 M |
| BBD | Banco Bradesco S.A. ADR | 4.2271 | 37.42 B | -0.1177 | -2.71 | 12.51 M |
| BBDO | Banco Bradesco S.A. ADR | 6.1527 | 33.83 B | -0.252 | -3.93 | 1.87 K |
| EC | Ecopetrol S.A. ADR | 13.2434 | 33.72 B | -0.2547 | -1.89 | 482.8 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.2574 | 33.46 B | -0.1636 | -0.84 | 51.9 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.8398 | 32.24 B | -0.5054 | -1.78 | 29.8 K |
| RMD | Resmed Inc | 42.6698 | 31.08 B | -0.3611 | -0.84 | 845.2 K |
| BAP | Credicorp Ltd | 112.9288 | 30.5 B | -1.2018 | -1.05 | 272 K |
| PBA | Pembina Pipeline Cor | 21.1627 | 29.31 B | -0.1777 | -0.83 | 174.5 K |
| KGC | Kinross Gold Corp | 3.4394 | 27.72 B | -0.126 | -3.53 | 12.26 M |
| WSM | Williams-Sonoma | 25.6147 | 27.53 B | -0.1707 | -0.66 | 1.91 M |
| HPQ | HP Inc | 10.2104 | 25.98 B | -0.1913 | -1.84 | 46.13 M |
| THC | Tenet Healthcare Corp | 47.27 | 22.19 B | -0.63 | -1.32 | 1.16 M |
| NI | NiSource Inc | 10.0449 | 21.48 B | -0.0677 | -0.67 | 4.61 M |
| CIB | Bancolombia S.A. ADR | 24.0317 | 21.23 B | -0.6345 | -2.57 | 647.6 K |
| BCE | BCE Inc | 22.819 | 20.82 B | -0.1244 | -0.54 | 466.9 K |
| BCH | Banco DE Chile ADR | 13.0762 | 20.6 B | -0.201 | -1.51 | 207.07 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.7763 | 20.39 B | -0.0583 | -0.59 | 1.62 M |
| YPF | Ypf Sociedad Anonima ADR | 27.9999 | 19.73 B | -0.3933 | -1.39 | 998.24 K |
| WES | Western Midstream Partners LP | 21.2066 | 19.41 B | -0.1164 | -0.55 | 55.18 K |
| TU | Telus Corp | 10.3365 | 17.38 B | -0.076 | -0.73 | 201 K |
| OVV | Ovintiv Inc | 87.1629 | 17.22 B | -0.9212 | -1.05 | 775 K |
| DINO | HF Sinclair Corp | 31.3158 | 16.22 B | -0.2522 | -0.8 | 2.16 M |
| BSAC | Banco Santander Chile ADR | 13.7243 | 16.11 B | -0.2374 | -1.7 | 359.1 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.4955 | 15.86 B | -1.1282 | -6.06 | 9.21 K |
| CDE | Coeur Mining Inc | 7.12 | 15.08 B | -0.46 | -6.07 | 1.96 M |
| ARMK | Aramark Holdings Corp | 16.3987 | 15.03 B | -0.3015 | -1.81 | 321.74 K |
| RTO | Rentokil Initial Plc ADR | 9.0459 | 14.81 B | -0.0629 | -0.69 | 0 |
| PKX | Posco ADR | 47.882 | 14.72 B | -1.243 | -2.53 | 218.6 K |
| KEP | Korea Electric Power Corp ADR | 14.9779 | 14.61 B | -0.5705 | -3.67 | 266.8 K |
| SUN | Sunoco LP | 16.2174 | 14.41 B | -0.155 | -0.95 | 61.9 K |
| BAX | Baxter International Inc | 34.0583 | 12.79 B | -0.1883 | -0.55 | 3.24 M |
| AGI | Alamos Gold Inc | 7.5024 | 12 B | -0.3023 | -3.87 | 563.7 K |
| SKM | Sk Telecom Corp ADR | 15.503 | 11.38 B | -0.2029 | -1.29 | 407.05 K |
| OC | Owens Corning Inc | 33.871 | 10.98 B | -0.5519 | -1.6 | 2.68 M |
| GME | Gamestop Corp | 6.7739 | 9.8 B | -0.2071 | -2.97 | 12.5 M |
| NCLH | Norwegian Cruise Ord | 33.70 | 9.53 B | -0.27 | -0.79 | 675.92 K |
| TIMB | Tim S.A. ADR | 16.7503 | 9.1 B | -0.1508 | -0.89 | 554.8 K |
| KT | Korea Telecom Corp ADR | 9.9036 | 8.78 B | -0.0577 | -0.58 | 186.2 K |
| HBM | Hudbay Minerals Inc | 9.2367 | 8.73 B | -0.1356 | -1.45 | 23.5 K |
| FRO | Frontline Ltd | 5.7022 | 8.71 B | -1.1214 | -16.43 | 662.31 K |
| BAH | Booz Allen Hamilton Holding Corp | 18.2297 | 8.42 B | -0.1999 | -1.08 | 676 K |
| PRMB | Primo Brands Corporation | 5.6759 | 8.35 B | -0.0556 | -0.97 | 274 K |
| EGO | Eldorado Gold Corp | 28.0805 | 8.33 B | -1.1865 | -4.05 | 1.31 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 84.0326 | 8.17 B | -0.446 | -0.53 | 63.7 K |
| IAG | Iamgold Corp | 3.15 | 8.05 B | -0.14 | -4.26 | 6.71 M |
| PAYC | Paycom Software Inc | 13.9631 | 7.88 B | -0.4976 | -3.44 | 68.06 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 9.5939 | 7.68 B | -0.163 | -1.67 | 1.84 M |
| AG | First Majestic Silver | 8.6487 | 7.52 B | -0.286 | -3.2 | 1.15 M |
| AWI | Armstrong World Industries Inc | 50.7596 | 7.45 B | -0.4085 | -0.8 | 1.55 M |
| SSL | Sasol Ltd ADR | 41.2611 | 7.36 B | -1.5912 | -3.71 | 179.62 K |
| JBTM | JBTMarel Corp | 28.2126 | 7.35 B | -0.189 | -0.67 | 102.4 K |
| UGP | Ultrapar Participacoes S.A. ADR | 8.2087 | 6.66 B | -0.2095 | -2.49 | 611.2 K |
| GATX | GATX Corp | 47.7499 | 6.45 B | -0.4617 | -0.96 | 533.28 K |
| SBSW | Sibanye Gold Ltd ADR | 6.9299 | 6.18 B | -0.4602 | -6.23 | 1.08 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 11.0348 | 5.84 B | -0.2088 | -1.86 | 111.1 K |
| BMA | Banco Macro S.A. ADR | 18.4557 | 5.81 B | -0.5964 | -3.13 | 157.6 K |
| OGC | OceanaGold Corporation | 6.3004 | 5.42 B | -0.3576 | -5.37 | 5.3 K |
| WFG | West Fraser Timber L | 40.8915 | 5.21 B | -0.2603 | -0.63 | 214 |
| CBT | Cabot Corp | 42.0248 | 4.72 B | -0.3594 | -0.85 | 293.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 4.3764 | -1.0941 | -20 | 60 | |
| IVQ-U | Invesque Inc | 3.5118 | -0.8779 | -20 | 60 | |
| FRX | Fennec Pharmaceuticals Inc | 5.76 | -0.84 | -12.73 | 302.23 K | |
| JAG | Jaguar Mining Inc | 4.8064 | -0.6348 | -11.67 | 66.91 K | |
| SSRM | Ssr Mining Inc | 7.0009 | -0.5842 | -7.7 | 198 K | |
| ADW-B | Andrew Peller Limited | 4.413 | -0.3508 | -7.36 | 100 | |
| CSCI | Cosciens Biopharma Inc | 11400.00 | -900.00 | -7.32 | 0 | |
| PPTA | Perpetua Resources Corp | 6.90 | -0.50 | -6.76 | 22.92 K | |
| NG | Novagold Res Inc | 3.19 | -0.22 | -6.45 | 454.17 K | |
| EDR | Endeavour Silver Corp | 3.7637 | -0.2546 | -6.34 | 67.53 K | |
| TCL-B | Transcontinental Inc | 8.1227 | -0.5465 | -6.3 | 1.85 K | |
| TCL-A | Transcontinental Inc | 8.0764 | -0.5366 | -6.23 | 206.79 K | |
| OGC | Oceanagold Corp | 6.7759 | -0.384 | -5.36 | 209.97 K | |
| EDV | Endeavour Mining Corp | 5.908 | -0.3282 | -5.26 | 91.31 K | |
| AEM | Agnico Eagle Mines Ltd | 26.6032 | -1.4766 | -5.26 | 779.04 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.125 | -0.225 | -5.17 | 333 | |
| FVI | Fortuna Mines Inc | 4.22 | -0.23 | -5.17 | 489.5 K | |
| SEA | Seabridge Gold Inc | 5.9661 | -0.2991 | -4.77 | 16.78 K | |
| PNP | Pinetree Capital Ltd | 86.00 | -4.00 | -4.44 | 1.63 K | |
| QRC | Queens Road Capital Investment Ltd | 5.2353 | -0.2181 | -4 | 480 | |
| ABX | Barrick Mining Corp | 13.699 | -0.5701 | -4 | 2.01 M | |
| AGI | Alamos Gold Inc Cls A | 7.7341 | -0.3128 | -3.89 | 886.99 K | |
| FNV | Franco-Nevada Corp | 43.6775 | -1.7294 | -3.81 | 380 K | |
| IMG | Iamgold Corp | 3.42 | -0.13 | -3.66 | 938.86 K | |
| SGR-U | Slate Grocery REIT | 3.8283 | -0.1444 | -3.63 | 62.09 K | |
| ELD | Eldorado Gold | 30.555 | -1.1372 | -3.59 | 1.38 M | |
| CRRX | Carerx Corp | 5.3134 | -0.1968 | -3.57 | 1.29 K | |
| K | Kinross Gold Corp | 3.7174 | -0.135 | -3.5 | 2.91 M | |
| ACX | Act Energy Technologies Ltd | 11.6713 | -0.4108 | -3.4 | 139.59 K | |
| USA | Americas Silver Corp | 8.70 | -0.30 | -3.33 | 3.59 K | |
| PAAS | Pan American Silver Corp | 11.1183 | -0.3788 | -3.29 | 192.8 K | |
| TECK-A | Teck Resources Limited | 21.8854 | -0.72 | -3.19 | 2.07 K | |
| WPM | Wheaton Precious Metals Corp | 19.105 | -0.6232 | -3.16 | 1.36 M | |
| TXG | Torex Gold Resources Inc | 12.3468 | -0.3983 | -3.13 | 1.04 M | |
| AG | First Majestic Silver Corp | 9.4134 | -0.296 | -3.05 | 200.48 K | |
| ORIO | ORIO | 29.5347 | -0.8816 | -2.9 | 3.64 K | |
| TOT | Total Energy Services Inc | 16.4228 | -0.4887 | -2.89 | 18.55 K | |
| LNR | Linamar Corp | 53.0522 | -1.4396 | -2.64 | 126.65 K | |
| HBM | Hudbay Minerals Inc | 9.9808 | -0.2614 | -2.55 | 917 K | |
| PTM | Platinum Group Metals Ltd | 115.00 | -3.00 | -2.54 | 260 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.8281 | -0.2294 | -2.53 | 5.96 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.9081 | -0.2027 | -2.5 | 700 | |
| WRG | Western Energy Services Corp | 1279.20 | -32.40 | -2.47 | 684 | |
| DPM | Dundee Precious Metals Inc | 3.1821 | -0.0789 | -2.42 | 507.15 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.7767 | -0.2137 | -2.38 | 3.25 K | |
| BN-PFA | Brookfield Corporation | 12.503 | -0.2934 | -2.29 | 37.68 K | |
| BN-PC | Brookfield Corporation | 8.8714 | -0.2035 | -2.24 | 3.92 K | |
| ELE | Elemental Royalty Corporation | 4589.7544 | -104.3125 | -2.22 | 5 | |
| TC | Tucows Inc | 14.92 | -0.33 | -2.16 | 600 | |
| KEI | Kolibri Global Energy Inc | 18.70 | -0.40 | -2.09 | 7.52 K | |
| AAV | Advantage Oil & Gas Ltd | 6.13 | -0.13 | -2.08 | 177.26 K | |
| MDI | Major Drilling Grp | 8.5075 | -0.176 | -2.03 | 210.85 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.6729 | -0.299 | -2 | 77.43 K | |
| MX | Methanex Corp | 48.8036 | -0.9742 | -1.96 | 180.54 K | |
| FTS-PH | Fortis Inc Pref H | 13.099 | -0.2511 | -1.88 | 7.97 K | |
| BHC | Bausch Health Companies Inc | 141.04 | -2.66 | -1.85 | 399.92 K | |
| MTY | Mty Food Group Inc | 24.6682 | -0.4615 | -1.84 | 14.3 K | |
| CGO | Cogeco Inc Sv | 37.8113 | -0.6794 | -1.77 | 3.44 K | |
| CEU | Ces Energy Solutions Corp | 8.3443 | -0.1492 | -1.76 | 2.35 M | |
| PSI | Pason Systems Inc | 18.3106 | -0.3222 | -1.73 | 196.98 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.5678 | -0.1148 | -1.72 | 100 | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.9251 | -0.2402 | -1.7 | 6.31 K | |
| ARX | Arc Resources Ltd | 19.2367 | -0.3233 | -1.65 | 739.4 K | |
| PXT | Parex Resources Inc | 8.3783 | -0.1368 | -1.61 | 1.21 M | |
| NWC | The North West Company Inc | 14.4686 | -0.234 | -1.59 | 108.33 K | |
| PD | Precision Drilling Corp | 273.20 | -4.40 | -1.59 | 871.71 K | |
| GTE | Gran Tierra Energy Inc | 76.90 | -1.20 | -1.54 | 17.94 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0294 | -0.0927 | -1.51 | 40.89 K | |
| MER | Africa Oil Corp | 6.3038 | -0.0965 | -1.51 | 263 K | |
| TGO | Terago Inc | 5.25 | -0.08 | -1.5 | 6.5 K | |
| CFP | Canfor Corp | 24.31 | -0.37 | -1.5 | 401.6 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.1322 | -0.1377 | -1.49 | 156.3 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.8401 | -0.1604 | -1.46 | 7.11 K | |
| FFH | Fairfax Financial Holdings Ltd | 405.4863 | -5.6014 | -1.36 | 19.44 K | |
| POU | Paramount Resources Ltd | 22.1164 | -0.29 | -1.29 | 77.34 K | |
| CNQ | Canadian Natural Resources Ltd. | 12.9763 | -0.1684 | -1.28 | 3.65 M | |
| FLNT | Flint Corp | 31.20 | -0.40 | -1.27 | 175 | |
| MRC | Morguard Corp | 132.4471 | -1.6847 | -1.26 | 476 | |
| CFF | Conifex Timber Inc | 7.144 | -0.0904 | -1.25 | 27 K | |
| TVE | Tamarack Valley Energy Ltd | 4.7982 | -0.0607 | -1.25 | 75.08 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.3762 | -0.077 | -1.19 | 1.1 K | |
| BRAG | Bragg Gaming Group Inc | 4.15 | -0.05 | -1.19 | 82.99 K | |
| PWF-PA | Power Financial Corp Pref A | 10.9684 | -0.1315 | -1.18 | 1.9 K | |
| OVV | Ovintiv Inc | 94.9188 | -1.1163 | -1.16 | 325.46 K | |
| CVE | Cenovus Energy Inc | 23.9212 | -0.2737 | -1.13 | 1.17 M | |
| DXT | Dexterra Group Inc | 20.5296 | -0.2333 | -1.12 | 10.4 K | |
| TCW | Trican Well | 10.1627 | -0.1153 | -1.12 | 293.63 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.7638 | -0.0971 | -1.1 | 2.03 K | |
| OBE | Obsidian Energy Ltd | 69.58 | -0.77 | -1.09 | 793.64 K | |
| SEC | Senvest Capital | 154.33 | -1.67 | -1.07 | 700 | |
| CFW | Calfrac Well Services Ltd | 926.75 | -10.00 | -1.07 | 4.96 K | |
| CJR-B | Corus Entertainment Inc | 12.6688 | -0.1356 | -1.06 | 196 K | |
| MATR | Mattr Corp | 44.5123 | -0.4686 | -1.04 | 80.58 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.6995 | -0.1542 | -1.04 | 9.58 K | |
| EMA-PA | Emera Inc Pref A | 13.178 | -0.1378 | -1.03 | 3.88 K | |
| EFX | Enerflex Ltd | 13.0453 | -0.1351 | -1.03 | 93.5 K | |
| SGY | Surge Energy Inc | 30.3489 | -0.312 | -1.02 | 123.2 K | |
| CGY | Calian Group Ltd | 12.4685 | -0.1231 | -0.98 | 17.68 K | |
| BN-PX | Brookfield Corporation | 10.8503 | -0.1067 | -0.97 | 8.06 K | |
| POW | Power Corp of Canada Sv | 15.7709 | -0.1549 | -0.97 | 1.02 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WEXPF | Western Exploration Inc | 100.6341 | 22.57 M | -7.9926 | -7.36 | 3 |
| TWOH | Two Hands Corporation | 300000.00 | 7.71 M | -100000.00 | -25 | 0 |
| FWFW | Flywheel Advanced Technology Inc | 9.01 | 4.79 M | -0.29 | -3.12 | 1.35 K |
| MDCN | Medican Enterprises Inc | 15.60 | 4.65 M | -0.20 | -1.27 | 1.07 K |
| AZFL | Amazonas Florestal Ltd | 14.50 | 1.64 M | -0.50 | -3.33 | 910 |
| ERFB | ERF Wireless Inc | 2499.00 | 84.13 K | -51.00 | -2 | 37.39 K |
| WDBG | Woodbrook Group Holdings Inc | 16.2162 | 70.27 K | -3.6036 | -18.18 | 129 |
| SPRN | Supernova Energy Inc | 9.00 | 66.36 K | -1.00 | -10 | 266 |
| RGGI | Resgreen Group International Inc | 11.00 | 48.75 K | -2.00 | -15.38 | 1.99 K |
| COSG | Cosmos Group Holdings Inc | 720.00 | 39.65 K | -999280.00 | -99.93 | 0 |
| ERINQ | Erin Energy Corporation | 3.66 | 21.53 K | -0.12 | -3.17 | 53.34 K |
| EMWPF | Eros Media World Plc | 313.00 | 1.9 K | -7.80 | -2.43 | 2.74 K |
| NSLPQ | New Source Energy Partners L.P | 23.16 | 1.87 K | -0.23 | -0.98 | 38.64 K |
| SIMPQ | Simply Inc | 555.00 | 1.55 K | -7.50 | -1.33 | 739 |
| PRXIQ | Premier Exhibitions Inc | 9.70 | 491 | -0.40 | -3.96 | 3.3 K |
| YVRLF | Liquid Media Group Ltd. | 83.00 | 482 | -2.00 | -2.35 | 258 |
| PEHD | Perigee Holdings Inc. | 44.08 | 130 | -7.92 | -15.23 | 286 |
| VRCI | Verde Science Inc | 19.32 | -4.76 | -19.77 | 302.3 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 5.00 | -1.00 | -16.67 | 640 | |
| MRNJ | Metatron Inc | 1169.9556 | -233.9911 | -16.67 | 1 | |
| FONU | FonU2 Inc | 8.00 | -0.80 | -9.09 | 1.02 K | |
| PTRC | Petro River Oil Corp | 7.50 | -0.70 | -8.54 | 1.56 K | |
| FUTL | FutureLand Corp | 5600.00 | -400.00 | -6.67 | 161 | |
| SOGFF | Strategic Oil & Gas Ltd | 8.16 | -0.42 | -4.9 | 26.51 K | |
| ZVOI | Zovio Inc | 13.71 | -0.33 | -2.35 | 211.25 K | |
| CYRNQ | CYRNQ | 58.20 | -1.20 | -2.02 | 15.22 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 30.00 | 84.47 M | -3.00 | -9.09 | 80 |
| AEMC | Alaska Energy Metals Corporation | 7.00 | -2.00 | -22.22 | 156 | |
| MEX | Mexican Gold Mining Corp | 10.00 | -2.00 | -16.67 | 925 | |
| PURO | Platauro Metals Corp. | 16.6945 | -3.3389 | -16.67 | 554 | |
| AVX | Altair Resources Inc | 3.60 | -0.60 | -14.29 | 67 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.15 | -0.45 | -12.5 | 2.55 K | |
| ENA | Enablence Technologies Inc | 9.60 | -1.20 | -11.11 | 5.99 K | |
| PLAN | Progressive Planet Solutions Inc | 40.50 | -4.50 | -10 | 100 | |
| TIE | Coloured Ties Capital Inc. | 6.4059 | -0.647 | -9.17 | 279.03 K | |
| OGW | Ongwe Minerals Inc. | 18.88 | -1.76 | -8.53 | 944 | |
| NVX | NV Gold Corporation | 8.75 | -0.75 | -7.89 | 200 | |
| LMR | Lomiko Metals Inc | 6.00 | -0.50 | -7.69 | 10.33 K | |
| EPO-H | Encanto Potash Corp | 6.00 | -0.50 | -7.69 | 1.47 K | |
| SGN | Scorpio Gold Corporation | 4.32 | -0.36 | -7.69 | 3.77 K | |
| MBO | Mobio Technologies Inc | 4.80 | -0.40 | -7.69 | 29.11 K | |
| KEEK | Personas Social Incorporated | 195.00 | -15.00 | -7.14 | 376 | |
| SCZ | Santacruz Silver Mining Ltd | 3.08 | -0.20 | -6.1 | 25.45 K | |
| GAMA | Gamma Resources Ltd. | 4.48 | -0.28 | -5.88 | 4.45 K | |
| SQG | Spackman Equities Group Inc | 4.25 | -0.25 | -5.56 | 1.67 K | |
| KLE-H | Kingsland Energy Corp | 15.20 | -0.80 | -5 | 15 | |
| GBU | Gabriel Resources Ltd | 8.70 | -0.40 | -4.4 | 125.91 K | |
| MRZL | Mont Royal Resources Limited. | 5.5944 | -0.2331 | -4 | 12.25 K | |
| AIS | A.I.S. Resources Limited | 7.60 | -0.30 | -3.8 | 600 | |
| MVI-H | Monitor Ventures Inc | 12.75 | -0.50 | -3.77 | 1.94 K | |
| CWV | Crown Point Energy Inc | 4.9434 | -0.1831 | -3.57 | 3.31 K | |
| DSY | Destiny Media Technologies Inc | 5.40 | -0.20 | -3.57 | 3.5 K | |
| CTA | Centaurus Energy Inc | 315.00 | -10.00 | -3.08 | 840 | |
| NEXG | NeXGold Mining Corp | 4.08 | -0.12 | -2.86 | 842 | |
| RX | BioSyent Inc | 6.061 | -0.1687 | -2.71 | 52.4 K | |
| BKM | Pacific Booker Minerals Inc | 5.60 | -0.15 | -2.61 | 6.2 K | |
| NEXM | NexMetals Mining Corp. | 80.00 | -2.00 | -2.44 | 667 | |
| WEX | Western Exploration Inc | 145.00 | -2.50 | -1.69 | 93 | |
| NCP | Nickel Creek Platinum Corp. | 68.00 | -1.00 | -1.45 | 489 | |
| RET-A | Reitmans (Canada) Limited | 5.0844 | -0.0644 | -1.25 | 51.15 K | |
| CAMB | Cambria Gold Mines Inc. | 42.00 | -0.50 | -1.18 | 4.7 K | |
| CTEK | CLEANTEK Industries Inc | 153.5294 | -1.7647 | -1.14 | 493 | |
| ZEN | ZEN Graphene Solutions Ltd | 3.22 | -0.03 | -0.92 | 55 K | |
| TNX | TenX Protocols Inc. | 188.8505 | -1.35 | -0.71 | 0 |