Losers for 20 June 2014 from 00:00:00 until 23:59:59
Losers for 20 June 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 41.7154 | 32.21 B | -0.495 | -1.17 | 1.09 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.6995 | 4.22 B | -0.1213 | -0.95 | 3.46 K |
| LEU | Centrus Energy Corp | 33.0769 | 3.14 B | -3.4066 | -9.34 | 45.04 K |
| USAS | Americas Silver Corp | 9.60 | 1.24 B | -0.30 | -3.03 | 43 |
| GORO | Gold Resource Corp | 4.0758 | 333.49 M | -0.0718 | -1.73 | 3.28 M |
| ARMP | Armata Pharmaceuticals Inc | 3360.00 | 167.77 M | -70.00 | -2.04 | 0 |
| MHH | Mastech Holdings Inc | 8.035 | 95.39 M | -0.09 | -1.11 | 32.62 K |
| OPHC | Optimumbank Hlds | 12.90 | 88.21 M | -0.699 | -5.14 | 86 |
| IOR | Income Opportunity Realty Trust | 6.55 | 86.59 M | -0.24 | -3.53 | 821 |
| BDL | Flanigan's Enterprises | 12.6891 | 70.61 M | -0.1949 | -1.51 | 547 |
| IBIO | Ibio Inc | 1950.00 | 67.56 M | -200.00 | -9.3 | 17 |
| DXR | Daxor Corp | 6.5733 | 61.48 M | -0.1071 | -1.6 | 5.6 K |
| XTNT | Xtant Medical Holdings Inc | 80.10 | 59.86 M | -5.10 | -5.99 | 499 |
| WWR | Westwater Resources | 1602.00 | 49.72 M | -12.00 | -0.74 | 622 |
| UAVS | Ageagle Aerial Systems Inc | 197485.3281 | 39.61 M | -9749.2813 | -4.7 | 0 |
| TOON | Kartoon Studios Inc | 111.00 | 33.96 M | -0.90 | -0.8 | 100 |
| SDEV | Stablecoin Development Corporation | 82998.9375 | 30.64 M | -5060.9141 | -5.75 | 2 |
| ACCS | Access Newswire Inc | 9.8019 | 26.4 M | -1.43 | -12.73 | 13.26 K |
| ATNM | Actinium Pharmaceuticals Inc | 294.8997 | 26.26 M | -22.50 | -7.09 | 16.19 K |
| CKX | Ckx Lands | 15.2071 | 22.17 M | -0.333 | -2.14 | 233 |
| BESS | Bimergen Energy Corporation | 44.80 | 18.1 M | -2.80 | -5.88 | 26 |
| INUV | Inuvo Inc | 9.10 | 13.8 M | -0.40 | -4.21 | 5.81 K |
| AIRI | Air Industries Group Inc | 92.749 | 13.15 M | -12.0382 | -11.49 | 7.41 K |
| PLAG | Planet Green Holdings Corp | 285.00 | 10.36 M | -2.50 | -0.87 | 187 |
| TOVX | Theriva Biologics Inc | 15662.50 | 10.09 M | -437.50 | -2.72 | 50 |
| AWX | Avalon Holdings Corp | 4.30 | 9.91 M | -0.24 | -5.29 | 32.2 K |
| DSS | Document Security Systems | 2908.21 | 4.92 M | -103.8647 | -3.45 | 92 |
| PW | Power REIT | 9.1701 | 3.25 M | -0.0799 | -0.86 | 809 |
| AUMN | Golden Minerals Company | 31.75 | 2.89 M | -0.75 | -2.31 | 65.89 K |
| OGEN | Oragenics Inc | 39420.00 | 2.24 M | -3060.00 | -7.2 | 3 |
| ENSV | Enservco Corpporation | 40.50 | 29.09 K | -4.50 | -10 | 37.57 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 594.146 | 1.24 T | -3.925 | -0.66 | 18.13 M |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 135.3438 | -1.0312 | -0.76 | 311.85 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 54.90 | 150.75 M | -0.60 | -1.08 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 19.949 | 4.97 T | -0.2085 | -1.03 | 403.59 M |
| AMZN | Amazon.com Inc | 16.21 | 2.44 T | -0.14 | -0.86 | 121.12 M |
| AMD | Advanced Micro Devices | 4.10 | 700.44 B | -0.26 | -5.96 | 54.72 M |
| COST | Costco Wholesale | 92.3327 | 431.96 B | -0.7203 | -0.77 | 2.96 M |
| PEP | Pepsico Inc | 62.6141 | 196.16 B | -0.7027 | -1.11 | 5.7 M |
| STX | Seagate Technology | 33.1813 | 171.41 B | -0.1828 | -0.55 | 4.15 M |
| SBUX | Starbucks Corporation | 30.6317 | 118.69 B | -0.2519 | -0.82 | 12.45 M |
| FTNT | Fortinet Inc | 4.866 | 112.26 B | -0.062 | -1.26 | 8.61 M |
| REGN | Regeneron Pharmaceuticals | 283.3359 | 72.91 B | -12.3565 | -4.18 | 2.65 M |
| AEP | American Electric Power Company | 35.8886 | 70.41 B | -0.2767 | -0.77 | 2.51 M |
| WBD | Discovery Inc Series A | 73.79 | 64.28 B | -1.86 | -2.46 | 2.87 M |
| GRMN | Garmin Ltd | 42.4171 | 56.86 B | -0.7558 | -1.75 | 2.74 M |
| EBAY | Ebay Inc | 18.4191 | 51.19 B | -0.0971 | -0.52 | 44.13 M |
| EXC | Exelon Corp | 17.2663 | 48.12 B | -0.1925 | -1.1 | 11.19 M |
| JD | Jd.com Inc ADR | 23.145 | 43.49 B | -0.3456 | -1.47 | 7.61 M |
| WDAY | Workday Inc | 84.86 | 41.49 B | -1.77 | -2.04 | 2.15 M |
| FLEX | Flextronics Intl Ltd | 8.0811 | 37.74 B | -0.0946 | -1.16 | 4.05 M |
| VOD | Vodafone Grp Plc ADR | 15.3785 | 37.14 B | -0.1891 | -1.21 | 11.18 M |
| NTAP | Netapp Inc | 26.6838 | 33.94 B | -0.328 | -1.21 | 3.53 M |
| CASY | Casey's General Stor | 63.5546 | 32.14 B | -1.3058 | -2.01 | 523.85 K |
| TCOM | Trip.com Group Ltd ADR | 29.7156 | 28.97 B | -0.2936 | -0.98 | 4.22 M |
| CPRT | Copart Inc | 4.38 | 28.53 B | -0.10 | -2.23 | 19.24 M |
| VRSN | Verisign Inc | 50.1542 | 26.47 B | -0.6914 | -1.36 | 3.93 M |
| FWONA | Liberty Media F1 Series A | 23.7378 | 23.43 B | -0.1413 | -0.59 | 4.27 M |
| FFIV | F5 Networks Inc | 108.81 | 21.83 B | -0.71 | -0.65 | 1.67 M |
| PAAS | Pan Amer Silver Corp | 12.1575 | 17.93 B | -0.2397 | -1.93 | 1.86 M |
| FITBI | Fifth Third Bancorp | 12.4047 | 17.36 B | -0.0916 | -0.73 | 15.56 K |
| NDSN | Nordson Corp | 70.3353 | 16.44 B | -1.7427 | -2.42 | 786.8 K |
| TSCO | Tractor Supply Company | 10.7777 | 16.26 B | -0.1948 | -1.78 | 16.53 M |
| CHKP | Check Point Software | 67.53 | 14.53 B | -0.48 | -0.71 | 1.45 M |
| TRMB | Trimble Navigation | 37.94 | 13.58 B | -0.26 | -0.68 | 2.88 M |
| ARCC | Ares Capital Corp | 5.5965 | 13.43 B | -0.0489 | -0.87 | 2.52 M |
| SIRI | Sirius XM Holdings | 27.4275 | 10.97 B | -0.5663 | -2.02 | 7.16 M |
| AMKR | Amkor Technology | 10.0891 | 10.59 B | -0.7532 | -6.95 | 9.22 M |
| WYNN | Wynn Resorts Ltd | 168.3779 | 10.28 B | -1.5262 | -0.9 | 1.7 M |
| AEIS | Advanced Energy | 18.5703 | 10.1 B | -0.1862 | -0.99 | 744.1 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 46.6996 | 8.9 B | -1.052 | -2.2 | 20.04 M |
| VICR | Vicor Cp | 8.05 | 8.33 B | -0.19 | -2.31 | 131.36 K |
| KTOS | Kratos Defns | 7.97 | 8.23 B | -0.24 | -2.92 | 551.24 K |
| MORN | Morningstar Inc | 65.2925 | 7.55 B | -0.7335 | -1.11 | 106.3 K |
| RIOT | Riot Blockchain Inc | 16.3373 | 6.9 B | -0.1427 | -0.87 | 18.27 K |
| AVT | Avnet Inc | 33.6889 | 6.86 B | -0.38 | -1.12 | 745 K |
| CRUS | Cirrus Logic Inc | 23.13 | 6.76 B | -0.42 | -1.78 | 1.46 M |
| CROX | Crocs Inc | 14.84 | 6.63 B | -0.16 | -1.07 | 1.48 M |
| OTEX | Open Text Cp | 18.2746 | 6.28 B | -0.3354 | -1.8 | 661.4 K |
| CHDN | Churchill Downs IN | 13.876 | 6.17 B | -0.1142 | -0.82 | 613.67 K |
| NICE | Nice Ltd ADR | 39.3879 | 6.15 B | -0.2815 | -0.71 | 113.25 K |
| NXST | Nexstar Media Group Inc | 32.5795 | 6.01 B | -0.562 | -1.7 | 356.97 K |
| PSMT | Pricesmart Inc | 75.2744 | 5.95 B | -2.7721 | -3.55 | 277.99 K |
| GRFS | Grifols S.A. ADR | 18.9705 | 5.55 B | -0.2074 | -1.08 | 718.56 K |
| CAR | Avis Budget Group | 55.4863 | 5.47 B | -0.3895 | -0.7 | 1.11 M |
| ORKA | Oruka Therapeutics Inc | 1154.7261 | 5.31 B | -32.5275 | -2.74 | 90 |
| SSRM | Ssr Mining Inc | 7.962 | 5.19 B | -0.0952 | -1.18 | 3.28 M |
| PEGA | Pegasystems Inc | 10.3136 | 5.17 B | -0.0533 | -0.51 | 560.6 K |
| CVLT | Commvault Systems | 48.97 | 4.96 B | -0.49 | -0.99 | 612.78 K |
| MMSI | Merit Medical Sys | 14.30 | 4.82 B | -0.335 | -2.29 | 300.5 K |
| ENPH | Enphase Energy Inc | 8.47 | 4.62 B | -0.19 | -2.19 | 257 K |
| KLIC | Kulicke and Soffa | 12.3739 | 4.34 B | -0.0783 | -0.63 | 465.8 K |
| TCBI | Texas Capital Bncsh | 53.0949 | 4.3 B | -0.6285 | -1.17 | 889.41 K |
| NSIT | Insight Enterpr | 28.69 | 3.85 B | -0.21 | -0.73 | 424.51 K |
| OLED | Universal Display | 27.9267 | 3.75 B | -0.782 | -2.72 | 1.25 M |
| VEON | Veon Ltd ADR | 152.0699 | 3.5 B | -0.8882 | -0.58 | 277.62 K |
| DIOD | Diodes Inc | 28.99 | 3.5 B | -0.20 | -0.69 | 410.3 K |
| GBDC | Golub Capital Bdc | 6.1043 | 3.33 B | -0.0536 | -0.87 | 557.47 K |
| AGYS | Agilysys Inc | 13.84 | 3.2 B | -0.11 | -0.79 | 111.69 K |
| HOVNP | Hovnanian Entr Dep A | 8.0438 | 3.09 B | -0.0441 | -0.55 | 8.97 K |
| SBLK | Star Bulk Carriers | 38.178 | 3.05 B | -0.2508 | -0.65 | 31.84 K |
| PENN | Penn Natl Gaming Inc | 11.1159 | 2.84 B | -0.2139 | -1.89 | 858.01 K |
| NTCT | Netscout Systems | 42.07 | 2.78 B | -0.44 | -1.04 | 410.05 K |
| WAFD | Washington Federal | 15.8552 | 2.71 B | -0.1574 | -0.98 | 4.19 M |
| HTO | H2O America | 20.4311 | 2.67 B | -0.1069 | -0.52 | 162.2 K |
| VECO | Veeco Instrument | 34.60 | 2.62 B | -0.73 | -2.07 | 782.21 K |
| BELFA | BEL Fuse Cl A | 21.103 | 2.58 B | -0.1138 | -0.54 | 700 |
| ALGT | Allegiant Travel Com | 101.3014 | 2.57 B | -0.7854 | -0.77 | 306.4 K |
| SPSC | Sps Commerce Inc | 30.375 | 2.55 B | -0.435 | -1.41 | 139.61 K |
| HLIO | Helios Technologies Inc | 35.3927 | 2.47 B | -0.7928 | -2.19 | 125.5 K |
| DGII | Digi Intl Inc | 9.11 | 2.47 B | -0.29 | -3.09 | 219.4 K |
| ANDE | Andersons Inc | 41.1209 | 2.39 B | -0.386 | -0.93 | 273.5 K |
| NKTR | Nektar Therapeutics | 198.60 | 2.39 B | -3.90 | -1.93 | 131.98 K |
| VCEL | Vericel Corproation | 4.27 | 2.38 B | -0.04 | -0.93 | 279.96 K |
| BANR | Banner Corp | 28.1505 | 2.38 B | -0.1961 | -0.69 | 476.36 K |
| VRDN | Viridian Therapeutics Inc | 1881.0009 | 2.2 B | -20.2502 | -1.07 | 253 |
| MCRI | Monarch Casino | 13.6794 | 2.18 B | -0.2682 | -1.92 | 97.37 K |
| CECO | CECO Environmental Corp. | 14.0169 | 2.15 B | -0.2647 | -1.85 | 85.6 K |
| FIVN | Five9 Inc | 7.27 | 2.08 B | -0.54 | -6.91 | 504.19 K |
| IOVA | Iovance Biotherapeutics Inc | 6.27 | 2.04 B | -0.06 | -0.95 | 23.8 K |
| STRA | Strayer Education | 42.4352 | 1.99 B | -0.337 | -0.79 | 147.7 K |
| TGLS | Tecnoglass Inc | 8.735 | 1.99 B | -0.7367 | -7.78 | 29.2 K |
| NEO | Neogenomics Inc | 3.0068 | 1.99 B | -0.0893 | -2.88 | 355.17 K |
| SLS | Sellas Life Sciences Group Inc | 89999.9063 | 1.99 B | -900.00 | -0.99 | 444 |
| WB | Weibo Corp ADR | 14.2014 | 1.97 B | -0.1715 | -1.19 | 1.12 M |
| TILE | Interface Inc | 16.7193 | 1.95 B | -0.0906 | -0.54 | 395.6 K |
| COHU | Cohu Inc | 9.8277 | 1.86 B | -0.0819 | -0.83 | 172 K |
| MESO | Mesoblast Ltd ADR | 38.9548 | 1.83 B | -1.5957 | -3.94 | 76 |
| IMKTA | Ingles Markets Inc | 22.2166 | 1.72 B | -0.1942 | -0.87 | 57.79 K |
| FORTY | Formula Sys [1985] ADR | 23.885 | 1.66 B | -0.2747 | -1.14 | 358 |
| SRPT | Sarepta Therapeutics | 31.98 | 1.64 B | -0.25 | -0.78 | 1.15 M |
| IMOS | Chipmos Tech ADR | 9.6313 | 1.59 B | -0.0637 | -0.66 | 226.02 K |
| GIII | G-III Apparel Gp | 40.0159 | 1.54 B | -0.2682 | -0.67 | 411.6 K |
| SAFT | Safety Ins Group Inc | 30.6846 | 1.51 B | -0.2327 | -0.75 | 116.45 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.8662 | 1.94 T | -0.4051 | -2.49 | 8.45 M |
| MA | Mastercard Inc | 68.7017 | 497.74 B | -0.4282 | -0.62 | 9.34 M |
| ABBV | Abbvie Inc | 32.998 | 465.2 B | -0.551 | -1.64 | 13.46 M |
| BAC | Bank of America Corporation | 12.1159 | 433.39 B | -0.0706 | -0.58 | 54.77 M |
| HSBC | HSBC Holdings Plc ADR | 27.5476 | 351.88 B | -0.1437 | -0.52 | 1.14 M |
| ORCL | Oracle Corporation | 35.0304 | 338.63 B | -1.4503 | -3.98 | 65.1 M |
| MS | Morgan Stanley | 23.5541 | 320.39 B | -0.1824 | -0.77 | 12.07 M |
| SAP | SAP Ag ADR | 64.3426 | 219.27 B | -0.4884 | -0.75 | 972 K |
| TMO | Thermo Fisher Scientific Inc | 114.6535 | 214.22 B | -0.7423 | -0.64 | 4.96 M |
| IBM | International Business Machines | 107.9199 | 212.83 B | -0.7549 | -0.69 | 11.18 M |
| BHP | BHP Billiton Ltd ADR | 28.396 | 211.13 B | -0.2257 | -0.79 | 1.71 M |
| ANET | Arista Networks Inc | 4.0719 | 198.91 B | -0.0325 | -0.79 | 4.71 M |
| SAN | Banco Santander ADR | 6.1817 | 192 B | -0.0467 | -0.75 | 6.55 M |
| DIS | Walt Disney Company | 74.4669 | 171.01 B | -0.8542 | -1.13 | 11.07 M |
| BA | Boeing Company | 114.1759 | 168.7 B | -0.6224 | -0.54 | 8.08 M |
| BX | Blackstone Inc | 17.80 | 158.16 B | -0.1226 | -0.68 | 4.45 M |
| CRM | Salesforce.com Inc | 56.6779 | 154.28 B | -0.3646 | -0.64 | 5.96 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.8777 | 142.42 B | -0.0733 | -1.05 | 1.01 M |
| PLD | Prologis Inc | 29.1159 | 136.31 B | -0.2821 | -0.96 | 3.11 M |
| CVS | CVS Corp | 54.8744 | 135.15 B | -0.4717 | -0.85 | 6.13 M |
| HDB | Hdfc Bank Ltd ADR | 9.4773 | 123.36 B | -0.1367 | -1.42 | 3.85 M |
| MDT | Medtronic Inc | 47.2863 | 112.06 B | -0.5998 | -1.25 | 17.9 M |
| SO | Southern Company | 26.882 | 108.28 B | -0.2855 | -1.05 | 8.21 M |
| IBN | Icici Bank Ltd ADR | 7.8652 | 106.72 B | -0.0963 | -1.21 | 7.66 M |
| DUK | Duke Energy Corp | 44.5885 | 100.63 B | -0.561 | -1.24 | 4 M |
| ING | ING Groep N.V. ADR | 7.8549 | 93.18 B | -0.1588 | -1.98 | 1.32 M |
| KKR | KKR & Co. LP | 17.6228 | 92.57 B | -0.1759 | -0.99 | 2.52 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0013 | 89.83 B | -0.0181 | -0.6 | 16.45 M |
| BCS | Barclays Plc ADR | 11.1601 | 87.97 B | -0.1184 | -1.05 | 1.53 M |
| ICE | Intercontinental Exchange | 33.5756 | 87.25 B | -0.3619 | -1.07 | 6.22 M |
| LYG | Lloyds Banking Group Plc ADR | 3.1068 | 85.43 B | -0.0651 | -2.05 | 2.81 M |
| TRV | The Travelers Companies Inc | 73.1772 | 82.72 B | -0.7813 | -1.06 | 4.8 M |
| USB-PH | U.S. Bancorp | 15.456 | 76.82 B | -0.1605 | -1.03 | 29.77 K |
| CL | Colgate-Palmolive Company | 51.6793 | 74.81 B | -0.7935 | -1.51 | 4.04 M |
| NWG | Natwest Group Plc ADR | 6.8887 | 69.96 B | -0.0663 | -0.95 | 278.27 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.599 | 68.28 B | -0.1066 | -2.88 | 630.9 K |
| DB | Deutsche Bank Ag | 27.6763 | 67.86 B | -0.8409 | -2.95 | 4.72 M |
| CRH | CRH Plc ADR | 20.8524 | 66.63 B | -0.5609 | -2.62 | 262.3 K |
| TGT | Target Corporation | 40.989 | 66.27 B | -0.3165 | -0.77 | 5.19 M |
| NKE | Nike Inc | 34.0733 | 64 B | -0.245 | -0.71 | 11.39 M |
| D | Dominion Resources | 42.862 | 62.05 B | -0.3776 | -0.87 | 3.94 M |
| F | Ford Motor Company | 9.009 | 60.89 B | -0.0594 | -0.66 | 29.98 M |
| NUE | Nucor Corp | 37.9001 | 58.31 B | -0.8703 | -2.24 | 3.46 M |
| SRE | Sempra | 35.9618 | 58.06 B | -0.2387 | -0.66 | 2.46 M |
| TRGP | Targa Resources | 79.4834 | 56.81 B | -7.2121 | -8.32 | 3.48 M |
| WPM | Wheaton Precious Metals | 21.362 | 49.71 B | -0.1719 | -0.8 | 5.17 M |
| MT | Arcelormittal ADR | 30.7379 | 49.7 B | -0.3475 | -1.12 | 1.07 M |
| WDS | Woodside Energy Group Ltd | 24.212 | 45.77 B | -0.1315 | -0.54 | 5.14 K |
| STM | Stmicroelectronics N.V. ADR | 7.6768 | 42.98 B | -0.1561 | -1.99 | 507.7 K |
| LYV | Live Nation Entertainment | 23.57 | 42.92 B | -0.37 | -1.55 | 20.95 M |
| MSCI | MSCI Inc | 39.1592 | 42.39 B | -0.2987 | -0.76 | 1.19 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.7502 | 41.24 B | -1.0982 | -1.51 | 209.3 K |
| KB | KB Financial Group Inc ADR | 21.1494 | 39.87 B | -0.2519 | -1.18 | 160.34 K |
| AU | Anglogold Ashanti Ltd ADR | 14.2263 | 39.37 B | -0.2363 | -1.63 | 2.64 M |
| ADM | Archer Daniels Midland | 31.9578 | 38.74 B | -0.178 | -0.55 | 3.06 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.2162 | 38.19 B | -0.0367 | -1.13 | 7.88 M |
| CLS | Celestica Inc | 12.53 | 37.76 B | -0.12 | -0.95 | 815.81 K |
| IRM | Iron Mountain Inc | 13.8371 | 35.93 B | -0.119 | -0.85 | 2.21 M |
| BBDO | Banco Bradesco S.A. ADR | 6.5452 | 33.83 B | -0.1764 | -2.62 | 1.44 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.2877 | 33.46 B | -0.2364 | -1.21 | 106.5 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 26.9708 | 32.24 B | -0.3821 | -1.4 | 56.7 K |
| RMD | Resmed Inc | 44.3208 | 31.08 B | -1.4189 | -3.1 | 1.64 M |
| EL | Estee Lauder Companies | 65.2595 | 30.44 B | -0.6634 | -1.01 | 1.99 M |
| AEE | Ameren Corp | 27.6955 | 30.43 B | -0.2229 | -0.8 | 1.86 M |
| TPR | Tapestry Inc | 24.5581 | 30.33 B | -0.6789 | -2.69 | 32.72 M |
| JBL | Jabil Inc. | 18.5011 | 30.29 B | -0.1355 | -0.73 | 4.95 M |
| TS | Tenaris S.A. ADR | 31.5616 | 28.18 B | -0.3544 | -1.11 | 834.9 K |
| ES | Eversource Energy | 31.03 | 28.12 B | -0.2271 | -0.73 | 1.98 M |
| CNP | Centerpoint Energy Inc | 16.3773 | 28.08 B | -0.2599 | -1.56 | 12.31 M |
| KGC | Kinross Gold Corp | 3.9166 | 27.72 B | -0.063 | -1.58 | 12 M |
| AWK | American Water Works | 38.0135 | 26.97 B | -0.221 | -0.58 | 689.04 K |
| NRG | NRG Energy | 28.6763 | 26.21 B | -0.3234 | -1.12 | 6.26 M |
| HPQ | HP Inc | 10.606 | 25.98 B | -0.0806 | -0.75 | 24.18 M |
| BRO | Brown & Brown | 13.6402 | 25.38 B | -0.0715 | -0.52 | 1.6 M |
| DRI | Darden Restaurants | 29.9208 | 24.31 B | -1.2199 | -3.92 | 6.3 M |
| P | Everpure, Inc. | 27.25 | 23.02 B | -0.43 | -1.55 | 6.72 M |
| MTZ | Mastec Inc | 31.94 | 22.71 B | -0.24 | -0.75 | 1.34 M |
| NI | NiSource Inc | 10.4154 | 21.48 B | -0.0784 | -0.75 | 6.49 M |
| RBA | Ritchie Bros. Auctioneers Inc | 19.4152 | 21.46 B | -0.1582 | -0.81 | 368.3 K |
| LEN | Lennar Corp | 31.8569 | 20.83 B | -0.3759 | -1.17 | 4.37 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.7278 | 20.39 B | -0.165 | -1.67 | 1.2 M |
| SNX | Synnex Corp | 30.8538 | 20.05 B | -0.2944 | -0.95 | 452.07 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 23.344 | 19.29 B | -0.1499 | -0.64 | 442.74 K |
| BBY | Best Buy Company | 18.4505 | 19 B | -0.3975 | -2.11 | 4.61 M |
| DKS | Dick's Sporting Goods Inc | 32.715 | 18.44 B | -0.3047 | -0.92 | 2 M |
| CX | Cemex S.A.B. DE C.V. ADR | 11.291 | 16.88 B | -0.0677 | -0.6 | 17.5 M |
| BSAC | Banco Santander Chile ADR | 14.5303 | 16.11 B | -0.2539 | -1.72 | 306 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.0267 | 15.86 B | -0.2328 | -1.27 | 5.44 K |
| RGA | Reinsurance Group of America Inc | 62.1677 | 15.53 B | -1.0164 | -1.61 | 1.6 M |
| CDE | Coeur Mining Inc | 8.55 | 15.08 B | -0.07 | -0.81 | 2.72 M |
| ARMK | Aramark Holdings Corp | 15.9905 | 15.03 B | -0.2135 | -1.32 | 877.12 K |
| CNA | Cna Financial Corp | 20.4728 | 14.92 B | -0.1241 | -0.6 | 236.77 K |
| PKX | Posco ADR | 46.0306 | 14.72 B | -0.929 | -1.98 | 150.8 K |
| MAS | Masco Corp | 16.1764 | 14.64 B | -0.3515 | -2.13 | 5.52 M |
| KEP | Korea Electric Power Corp ADR | 14.685 | 14.61 B | -0.131 | -0.88 | 115.5 K |
| SGI | Somnigroup International Inc. | 13.9142 | 14.39 B | -0.1342 | -0.96 | 4.54 M |
| DECK | Deckers Outdoor Corp | 13.3767 | 14.38 B | -0.10 | -0.74 | 4.47 M |
| TOL | Toll Brothers Inc | 32.619 | 14.04 B | -0.2348 | -0.71 | 2.56 M |
| TYL | Tyler Technologies | 89.10 | 13.72 B | -0.66 | -0.74 | 318.97 K |
| BWA | Borgwarner Inc | 47.9174 | 12.76 B | -0.3187 | -0.66 | 1.67 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DPM | Dundee Precious Metals Inc | 4.1201 | -0.5172 | -11.15 | 1.44 M | |
| OGC | Oceanagold Corp | 8.8882 | -0.8778 | -8.99 | 992.13 K | |
| USA | Americas Silver Corp | 9.60 | -0.90 | -8.57 | 16.53 K | |
| EDR | Endeavour Silver Corp | 4.9001 | -0.4546 | -8.49 | 277.84 K | |
| FVI | Fortuna Mines Inc | 5.65 | -0.43 | -7.07 | 1.46 M | |
| EDV | Endeavour Mining Corp | 6.5644 | -0.4924 | -6.98 | 552.79 K | |
| SEA | Seabridge Gold Inc | 7.4999 | -0.4524 | -5.69 | 84.51 K | |
| TGO | Terago Inc | 5.13 | -0.21 | -3.93 | 2.6 K | |
| VNP | 5N Plus Inc | 3.96 | -0.16 | -3.88 | 472.1 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.90 | -0.15 | -3.7 | 1.75 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 14.6609 | -0.5567 | -3.66 | 700 | |
| SYZ | Sylogist Ltd | 5.9513 | -0.2197 | -3.56 | 6.55 K | |
| K | Kinross Gold Corp | 4.1854 | -0.135 | -3.12 | 7.93 M | |
| DII-B | Dorel Industries Inc | 12.4542 | -0.3901 | -3.04 | 138.44 K | |
| AGI | Alamos Gold Inc Cls A | 9.3504 | -0.2868 | -2.98 | 470.69 K | |
| BRAG | Bragg Gaming Group Inc | 3.35 | -0.10 | -2.9 | 15.4 K | |
| CCA | Cogeco Communications Inc | 39.8062 | -1.1776 | -2.87 | 162.89 K | |
| ORIO | ORIO | 24.9796 | -0.7347 | -2.86 | 9.67 K | |
| MRE | Martinrea International Inc | 10.1439 | -0.2976 | -2.85 | 1.16 M | |
| PBH | Premium Brands Holdings Corp | 15.3021 | -0.4292 | -2.73 | 13.58 K | |
| EMP-A | Empire Company Limited | 17.9891 | -0.4945 | -2.68 | 721.8 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 28.8988 | -0.7932 | -2.67 | 145.6 K | |
| WEED | Canopy Growth Corp | 29.70 | -0.80 | -2.62 | 23.47 K | |
| SSRM | Ssr Mining Inc | 8.5524 | -0.2298 | -2.62 | 434.8 K | |
| PAAS | Pan American Silver Corp | 13.0125 | -0.3459 | -2.59 | 356.09 K | |
| FRX | Fennec Pharmaceuticals Inc | 4.53 | -0.12 | -2.58 | 5.5 K | |
| WSP | WSP Global Inc | 29.4367 | -0.7666 | -2.54 | 398.53 K | |
| OTEX | Open Text Corp | 19.8973 | -0.5005 | -2.45 | 773.4 K | |
| CF | Canaccord Genuity Group Inc | 3.3784 | -0.0827 | -2.39 | 6.72 M | |
| PPTA | Perpetua Resources Corp | 8.50 | -0.20 | -2.3 | 13.54 K | |
| CAS | Cascades Inc | 4.5228 | -0.1053 | -2.28 | 89.28 K | |
| ENGH | Enghouse Systems Ltd | 13.4051 | -0.3112 | -2.27 | 189.61 K | |
| CJR-B | Corus Entertainment Inc | 12.5832 | -0.2722 | -2.12 | 191.5 K | |
| WPRT | Westport Fuel Systems Inc | 174.70 | -3.70 | -2.07 | 13.41 K | |
| ABX | Barrick Mining Corp | 15.1875 | -0.3019 | -1.95 | 6.78 M | |
| TOT | Total Energy Services Inc | 17.6873 | -0.3491 | -1.94 | 6.94 K | |
| OR | Osisko Gold Royalties Ltd | 13.6346 | -0.2668 | -1.92 | 2.12 M | |
| CGO | Cogeco Inc Sv | 36.3864 | -0.6861 | -1.85 | 40.44 K | |
| RBA | Rb Global Inc | 20.4191 | -0.3804 | -1.83 | 99.41 K | |
| CCL-B | CCL Industries Inc | 17.5397 | -0.3228 | -1.81 | 466.5 K | |
| WPK | Winpak Ltd | 20.6883 | -0.3711 | -1.76 | 52.41 K | |
| QBR-B | Quebecor Inc | 10.3109 | -0.1815 | -1.73 | 1.72 M | |
| DOO | Brp Inc | 24.7309 | -0.4184 | -1.66 | 141.8 K | |
| BIR | Birchcliff Energy Ltd | 9.2803 | -0.1543 | -1.64 | 482.8 K | |
| DC-A | Dundee Corporation | 7.9877 | -0.1318 | -1.62 | 189.49 K | |
| CLS | Celestica Inc Sv | 13.46 | -0.22 | -1.61 | 932.5 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.94 | -0.16 | -1.58 | 5.52 K | |
| ATD | Alimentation Couche-Tard Inc. | 13.7105 | -0.2159 | -1.55 | 8.4 K | |
| PBL | Pollard Banknote Ltd | 3.5043 | -0.0533 | -1.5 | 4.5 K | |
| CFP | Canfor Corp | 23.06 | -0.35 | -1.5 | 1.91 M | |
| WPM | Wheaton Precious Metals Corp | 22.7843 | -0.3415 | -1.48 | 2.41 M | |
| ALC | Algoma Central | 7.7041 | -0.1148 | -1.47 | 3.65 K | |
| CSU | Constellation Software Inc | 208.6081 | -3.0889 | -1.46 | 53.71 K | |
| DR | Medical Facilities Corp | 9.7044 | -0.1416 | -1.44 | 31.14 K | |
| LNR | Linamar Corp | 56.4525 | -0.8213 | -1.43 | 160.87 K | |
| AI | Atrium Mortgage Investment Corp | 4.5651 | -0.0662 | -1.43 | 17.9 K | |
| SEC | Senvest Capital | 152.80 | -2.19 | -1.41 | 600 | |
| CPX | Capital Power Corp | 12.6989 | -0.1808 | -1.4 | 534.19 K | |
| T | Telus Corp | 11.0149 | -0.1562 | -1.4 | 6.67 M | |
| BCE-PZ | Bce Inc Pref Z | 10.4086 | -0.1475 | -1.4 | 1.35 K | |
| PDV | Prime Dividend Corp Cl A | 4.4799 | -0.063 | -1.39 | 764 | |
| IFC | Intact Financial Corp | 54.178 | -0.7606 | -1.38 | 329.7 K | |
| PHX | Phx Energy Services Corp | 9.1556 | -0.1256 | -1.35 | 22.99 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.6638 | -0.1179 | -1.34 | 2.3 K | |
| TXG | Torex Gold Resources Inc | 15.9314 | -0.1991 | -1.23 | 6.67 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.6741 | -0.1078 | -1.23 | 7.82 K | |
| FLNT | Flint Corp | 32.40 | -0.40 | -1.22 | 2.02 K | |
| ATH | Athabasca Oil Corp | 7.33 | -0.09 | -1.21 | 937.22 K | |
| AKT-A | AKITA Drilling Ltd | 12.4245 | -0.1524 | -1.21 | 3.27 K | |
| FNV | Franco-Nevada Corp | 51.722 | -0.6197 | -1.18 | 582.8 K | |
| MG | Magna International Inc | 38.0502 | -0.4551 | -1.18 | 2.78 M | |
| BN-PC | Brookfield Corporation | 8.7125 | -0.1025 | -1.16 | 2.6 K | |
| RCI-A | Rogers Communications Inc | 29.3245 | -0.34 | -1.15 | 895 | |
| AG | First Majestic Silver Corp | 11.0908 | -0.1283 | -1.14 | 451.49 K | |
| OVV | Ovintiv Inc | 101.6479 | -1.1582 | -1.13 | 708.71 K | |
| DOL | Dollarama Inc | 14.2961 | -0.1596 | -1.1 | 2.48 M | |
| MRU | Metro Inc | 18.0727 | -0.1985 | -1.09 | 2.28 M | |
| NPI | Northland Power Inc | 8.9089 | -0.0952 | -1.06 | 1.12 M | |
| ELD | Eldorado Gold | 37.5757 | -0.3956 | -1.04 | 5.16 M | |
| BCE-PA | BCE Inc Pref AA | 10.4452 | -0.1094 | -1.04 | 2.21 K | |
| ACQ | Autocanada Inc | 73.3592 | -0.7594 | -1.02 | 1.06 M | |
| MPVD | Mountain Province Diamonds Inc | 3.457 | -0.0351 | -1.01 | 140.58 K | |
| ATRL | Atkinsrealis Group Inc | 46.575 | -0.4711 | -1 | 1 M | |
| APS | Aptose Biosciences Inc | 89.10 | -0.90 | -1 | 177.03 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.2193 | -0.0924 | -0.99 | 6.64 K | |
| GBT | Bmtc Group Inc | 11.4477 | -0.1143 | -0.99 | 1.11 K | |
| WN | George Weston Limited | 21.5465 | -0.2148 | -0.99 | 650.91 K | |
| AIM | Aimia Inc | 17.3179 | -0.1625 | -0.93 | 438.8 K | |
| FRU | Freehold Royalties Ltd | 12.7065 | -0.1143 | -0.89 | 146.03 K | |
| AIF | Altus Group Ltd | 19.8298 | -0.1783 | -0.89 | 189.96 K | |
| FFH | Fairfax Financial Holdings Ltd | 397.9617 | -3.5179 | -0.88 | 34.73 K | |
| WCN | Waste Connections Inc | 33.0205 | -0.2883 | -0.87 | 295.4 K | |
| TIH | Toromont Ind | 21.4327 | -0.1813 | -0.84 | 143.08 K | |
| GTE | Gran Tierra Energy Inc | 83.00 | -0.70 | -0.84 | 172.46 K | |
| X | TMX Group Ltd | 8.709 | -0.0723 | -0.82 | 123.45 K | |
| MFI | Maple Leaf Foods | 12.2921 | -0.1002 | -0.81 | 374.21 K | |
| POW-PB | Power Corporation of Canada Pref B | 12.6231 | -0.102 | -0.8 | 1.2 K | |
| TCL-A | Transcontinental Inc | 8.1569 | -0.0644 | -0.78 | 436.39 K | |
| FSZ | Fiera Capital Corp | 5.1476 | -0.0405 | -0.78 | 41.28 K | |
| L | Loblaw CO | 7.3472 | -0.0577 | -0.78 | 4.26 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 5.238 | 98.33 B | -0.0364 | -0.69 | 4.36 K |
| AKRBF | AKRBF | 7.0735 | 21.54 B | -0.0645 | -0.9 | 3.43 K |
| LNWO | Light & Wonder, Inc. | 11.07 | 6.52 B | -0.21 | -1.86 | 1.46 M |
| OILSF | Saturn Oil & Gas Inc | 3.86 | 699.19 M | -0.248 | -6.04 | 1.25 K |
| NTPIF | Nam Tai Property Inc. | 7.50 | 259.64 M | -0.28 | -3.6 | 345.96 K |
| WEXPF | Western Exploration Inc | 85.3755 | 22.57 M | -3.633 | -4.08 | 25 |
| BRCNF | Burcon NutraScience Corp | 3.29 | 17.13 M | -0.03 | -0.9 | 7.08 K |
| MDCN | Medican Enterprises Inc | 18.50 | 4.65 M | -0.60 | -3.14 | 722 |
| MSPC | Metrospaces Inc | 150.00 | 2.86 M | -100.00 | -40 | 33 |
| GTCH | GBT Technologies Inc | 300000.00 | 2.22 M | -50000.00 | -14.29 | 0 |
| SEII | Sharing Economy International Inc | 1144.00 | 855.22 K | -17.98 | -1.55 | 72 |
| BLSP | Blue Sphere Corporation | 37.05 | 360.99 K | -0.65 | -1.72 | 920.94 K |
| ASHI | Vapor Hub International Inc. | 50.00 | 60.28 K | -7.00 | -12.28 | 2.08 K |
| RGGI | Resgreen Group International Inc | 7.00 | 48.75 K | -1.00 | -12.5 | 379 |
| REDFY | Rediff.com India Limited | 3.16 | 36.2 K | -0.09 | -2.77 | 331.51 K |
| ERINQ | Erin Energy Corporation | 4.56 | 21.53 K | -0.30 | -6.17 | 530.92 K |
| AXPWQ | Axion Power International Inc | 106400.00 | 9.6 K | -1750.00 | -1.62 | 0 |
| CBKCQ | Christopher & Banks Corporation | 8.44 | 3.86 K | -0.28 | -3.21 | 464.08 K |
| SIMPQ | Simply Inc | 550.00 | 1.55 K | -17.50 | -3.08 | 747 |
| PRZM | Prism Technologies Group Inc | 3.16 | 1.01 K | -0.06 | -1.86 | 15.53 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.7394 | 785 | -0.1178 | -2.01 | 391.78 K |
| PRXIQ | Premier Exhibitions Inc | 8.902 | 491 | -0.098 | -1.09 | 7.02 K |
| BOMO | Bowmo Inc | 7000.002 | -1999.998 | -22.22 | 0 | |
| PZOO | Pazoo Inc | 1027.50 | -145.00 | -12.37 | 11 | |
| FUTL | FutureLand Corp | 5920.00 | -224.00 | -3.65 | 148 | |
| HMNY | Helios and Matheson Analytics Inc | 995.00 | -27.50 | -2.69 | 26 | |
| ESINQ | ITT Educational Services Inc | 16.97 | -0.23 | -1.34 | 1.58 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 27.00 | 84.47 M | -3.00 | -10 | 67 |
| PGP | Power Group Projects Corp | 6.00 | -2.00 | -25 | 70 | |
| AZR | Azarga Metals Corp | 4.50 | -1.50 | -25 | 41.62 K | |
| OPW | Opawica Explorations Inc | 16.00 | -4.00 | -20 | 6 | |
| PDQ | Paradigm Gold Corporation | 4.00 | -1.00 | -20 | 400 | |
| SKYG | Sky Gold Corp | 18.00 | -3.00 | -14.29 | 13 | |
| MBO | Mobio Technologies Inc | 4.00 | -0.40 | -9.09 | 31.48 K | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 85 | |
| VCV | Vatic Ventures Corp. | 7.6534 | -0.5887 | -7.14 | 849 | |
| MVI-H | Monitor Ventures Inc | 14.75 | -1.00 | -6.35 | 4 K | |
| CTN | Centurion Minerals Ltd | 40.7999 | -2.40 | -5.56 | 31 | |
| KEEK | Personas Social Incorporated | 255.00 | -15.00 | -5.56 | 556 | |
| PGX | Prosper Gold Corp | 4.00 | -0.20 | -4.76 | 6.01 K | |
| GORO | Goldgroup Mining Inc. | 8.40 | -0.40 | -4.55 | 2.65 K | |
| AAZ | Azincourt Energy Corp | 3.4865 | -0.1585 | -4.35 | 1.39 K | |
| WEX | Western Exploration Inc | 130.00 | -5.00 | -3.7 | 6 | |
| GIP | Green Impact Partners Inc | 145.00 | -5.00 | -3.33 | 8 | |
| ZC | Zimtu Capital Corp | 3.05 | -0.10 | -3.17 | 1.18 K | |
| QST | Questor Technology Inc | 4.13 | -0.13 | -3.05 | 279 K | |
| KTN | Kootenay Silver Inc | 3.20 | -0.10 | -3.03 | 4.8 K | |
| DSY | Destiny Media Technologies Inc | 4.65 | -0.10 | -2.11 | 1.2 K | |
| RET-A | Reitmans (Canada) Limited | 4.7862 | -0.0726 | -1.49 | 51.25 K | |
| CTEK | CLEANTEK Industries Inc | 164.7059 | -2.3529 | -1.41 | 558 | |
| FP | FP Newspapers Inc | 3.5423 | -0.0337 | -0.94 | 5.96 K |