Losers for 13 August 2014 from 00:00:00 until 23:59:59
Losers for 13 August 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.2127 | 4.22 B | -0.2332 | -1.73 | 14.69 K |
| LEU | Centrus Energy Corp | 50.2198 | 3.14 B | -1.2088 | -2.35 | 17.03 K |
| NG | Novagold Resources Inc | 3.83 | 2.54 B | -0.04 | -1.03 | 765.76 K |
| NOG | Northern Oil and Gas | 129.7597 | 2.29 B | -1.457 | -1.11 | 100.49 K |
| REPX | Riley Exploration Permian Inc | 40.397 | 728.12 M | -2.7182 | -6.3 | 431 |
| BHB | Bar Harbor Bankshares | 11.8628 | 664.83 M | -0.0803 | -0.67 | 22.2 K |
| CATX | Perspective Therapeutics Inc | 24.10 | 327.31 M | -0.70 | -2.82 | 34.87 K |
| REI | Ring Energy Inc | 17.70 | 307.16 M | -0.23 | -1.28 | 76.9 K |
| ELLO | Ellomay Capital Ltd | 9.0109 | 266.02 M | -0.1266 | -1.39 | 3.08 K |
| GENC | Gencor Industries IN | 6.7333 | 212.39 M | -0.12 | -1.75 | 83.93 K |
| NEN | New England Realty Associates | 35.6731 | 198.7 M | -0.1893 | -0.53 | 1.6 K |
| PLX | Protalix Biotherapeutics | 26.30 | 182.9 M | -2.30 | -8.04 | 89.54 K |
| ESP | Espey Mfg. & Electronics | 16.2012 | 170.17 M | -0.0992 | -0.61 | 1 K |
| SIF | Sifco Industries | 27.5283 | 167.36 M | -0.328 | -1.18 | 5.7 K |
| VFL | Delaware Florida Insured Muni | 7.1002 | 138.86 M | -0.0526 | -0.74 | 4 K |
| EPM | Evolution Petroleum Corp | 5.1791 | 132.54 M | -0.0401 | -0.77 | 162.7 K |
| WYY | Widepoint Corp | 14.80 | 97.39 M | -0.199 | -1.33 | 31.97 K |
| TGEN | TGEN | 6.00 | 89.75 M | -0.06 | -0.99 | 12.22 K |
| CTM | Castellum Inc | 112.50 | 62.86 M | -18.00 | -13.79 | 5 |
| WWR | Westwater Resources | 1632.00 | 49.72 M | -12.00 | -0.73 | 108 |
| CPHI | China Pharma Holdings | 31.01 | 48.7 M | -1.56 | -4.79 | 129 |
| AGIG | AGIG | 28.75 | 40.5 M | -1.25 | -4.17 | 1.32 K |
| UAVS | Ageagle Aerial Systems Inc | 159988.5781 | 39.61 M | -4999.4375 | -3.03 | 0 |
| OPTT | Ocean Power Tech Inc | 254.00 | 35.02 M | -5.80 | -2.23 | 114.95 K |
| MXC | Mexco Energy Corp | 6.4445 | 17.51 M | -0.1842 | -2.78 | 6.4 K |
| AIRI | Air Industries Group Inc | 88.4197 | 13.15 M | -0.5549 | -0.62 | 361 |
| PLAG | Planet Green Holdings Corp | 305.00 | 10.36 M | -10.00 | -3.17 | 28 |
| AUMN | Golden Minerals Company | 29.00 | 2.89 M | -0.25 | -0.85 | 6.45 K |
| OGEN | Oragenics Inc | 30060.00 | 2.24 M | -1440.00 | -4.57 | 1 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 546.658 | 1.24 T | -22.984 | -4.03 | 25.78 M |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 58.80 | 150.75 M | -0.57 | -0.96 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 28.0176 | 196.44 B | -0.4519 | -1.59 | 5.91 M |
| IBKR | Interactive Brokers | 5.8004 | 146.32 B | -0.0424 | -0.73 | 1.46 M |
| SBUX | Starbucks Corporation | 30.8876 | 118.69 B | -0.232 | -0.75 | 6.94 M |
| ROST | Ross Stores Inc | 29.1586 | 80.82 B | -0.272 | -0.92 | 2.82 M |
| ORLY | O'Reilly Automotive | 10.0681 | 75.11 B | -0.066 | -0.65 | 8.15 M |
| FAST | Fastenal Company | 8.1843 | 54.85 B | -0.1236 | -1.49 | 7.87 M |
| EBAY | Ebay Inc | 19.763 | 51.19 B | -0.183 | -0.92 | 29.4 M |
| MSTR | Strategy | 13.701 | 33.14 B | -0.078 | -0.57 | 491.15 K |
| SATS | Echostar Corp | 32.0488 | 26.67 B | -0.374 | -1.15 | 148.38 K |
| UTHR | United Therapeutic | 87.90 | 22.27 B | -0.60 | -0.68 | 456.63 K |
| ULTA | Ulta Beauty Inc | 92.45 | 21.84 B | -0.52 | -0.56 | 454.2 K |
| SBAC | SBA Communications | 99.9431 | 19.76 B | -0.6422 | -0.64 | 932.7 K |
| TSCO | Tractor Supply Company | 10.5486 | 16.26 B | -0.0718 | -0.68 | 3.85 M |
| NWSA | News Cp Cl A | 14.9632 | 15.68 B | -0.1225 | -0.81 | 4.53 M |
| VNOM | Viper Energy LP | 15.824 | 15.5 B | -0.0807 | -0.51 | 4.09 K |
| UHAL | A M E R C O | 25.9375 | 13.61 B | -0.3679 | -1.4 | 447 K |
| LULU | Lululemon Athletica | 38.77 | 13.52 B | -0.52 | -1.32 | 1.72 M |
| CSGP | Costar Group Inc | 14.399 | 12.18 B | -0.178 | -1.22 | 2.39 M |
| FIVE | Five Below Inc | 38.01 | 11.58 B | -0.93 | -2.39 | 832.94 K |
| VSAT | Viasat Inc | 53.01 | 9.59 B | -4.25 | -7.42 | 2.53 M |
| TTEK | Tetra Tech Inc | 4.5992 | 8.77 B | -0.0421 | -0.91 | 2.05 M |
| GGAL | Grupo Fin Galicia ADR | 9.947 | 8.33 B | -0.1496 | -1.48 | 662.6 K |
| RGEN | Repligen Cp | 20.31 | 7.97 B | -0.22 | -1.07 | 508.88 K |
| VIAV | Viavi Solutions | 6.1971 | 7.95 B | -0.5742 | -8.48 | 20.95 M |
| CHRD | Chord Energy Corp | 28.1026 | 7.68 B | -0.2896 | -1.02 | 1.33 M |
| SFM | Sprouts Farmers Mark | 30.00 | 7.44 B | -0.31 | -1.02 | 8.86 M |
| RIOT | Riot Blockchain Inc | 11.9141 | 6.9 B | -0.3567 | -2.91 | 30.63 K |
| LKQ | LKQ Corp | 23.2747 | 6.72 B | -0.1244 | -0.53 | 937.25 K |
| URBN | Urban Outfitters Inc | 36.36 | 6.46 B | -0.40 | -1.09 | 2.35 M |
| NXST | Nexstar Media Group Inc | 33.3838 | 6.01 B | -1.5485 | -4.43 | 826.87 K |
| PSMT | Pricesmart Inc | 75.0885 | 5.95 B | -0.7002 | -0.92 | 175.94 K |
| LGND | Ligand Pharm | 34.242 | 5.77 B | -0.4367 | -1.26 | 2.65 M |
| MMYT | Makemytrip Ltd | 28.03 | 5.42 B | -0.70 | -2.44 | 705.5 K |
| MRCY | Mercury Sys Inc | 10.8142 | 5.41 B | -0.0577 | -0.53 | 87.71 K |
| ORKA | Oruka Therapeutics Inc | 1089.6711 | 5.31 B | -32.5276 | -2.9 | 161 |
| SSRM | Ssr Mining Inc | 9.2096 | 5.19 B | -0.0667 | -0.72 | 989.79 K |
| PEGA | Pegasystems Inc | 10.8618 | 5.17 B | -0.131 | -1.19 | 428.6 K |
| TVTX | Travere Therapeutics Inc | 11.74 | 5.17 B | -0.11 | -0.93 | 253.06 K |
| MYRG | MYR Group Inc | 22.94 | 5.01 B | -0.19 | -0.82 | 172.5 K |
| VRNS | Varonis Systems Inc | 6.8133 | 4.77 B | -0.10 | -1.45 | 585.05 K |
| QLYS | Qualys Inc | 27.21 | 4.76 B | -0.18 | -0.66 | 274.67 K |
| DIOD | Diodes Inc | 25.92 | 3.5 B | -0.14 | -0.54 | 205.3 K |
| NMIH | Nmi Holdings Inc | 9.93 | 3.37 B | -0.12 | -1.19 | 124.37 K |
| CRVL | Corvel Cp | 13.3233 | 3.16 B | -0.13 | -0.97 | 187.44 K |
| HUBG | Hub Group Inc A | 22.1606 | 2.92 B | -0.1993 | -0.89 | 2.16 M |
| PENN | Penn Natl Gaming Inc | 10.0834 | 2.84 B | -0.0558 | -0.55 | 893.61 K |
| CENT | Central Garden | 6.8792 | 2.76 B | -0.0861 | -1.24 | 20.93 K |
| HTO | H2O America | 19.7496 | 2.67 B | -0.10 | -0.5 | 22.6 K |
| CHRN | ChronoScale Corporation | 1685.25 | 2.65 B | -47.2516 | -2.73 | 93 |
| VECO | Veeco Instrument | 34.83 | 2.62 B | -0.27 | -0.77 | 265.78 K |
| KALU | Kaiser Aluminum | 56.1327 | 2.47 B | -0.3244 | -0.57 | 170.89 K |
| CENTA | Central Garden & Pet | 7.216 | 2.43 B | -0.088 | -1.2 | 80.41 K |
| MCRI | Monarch Casino | 11.0866 | 2.18 B | -0.1609 | -1.43 | 12.76 K |
| IOVA | Iovance Biotherapeutics Inc | 6.76 | 2.04 B | -0.09 | -1.31 | 7.1 K |
| ECPG | Encore Capital Group | 43.34 | 2.01 B | -0.43 | -0.98 | 197.79 K |
| NEO | Neogenomics Inc | 4.8426 | 1.99 B | -0.0943 | -1.91 | 225.34 K |
| SLS | Sellas Life Sciences Group Inc | 80099.9063 | 1.99 B | -3600.0313 | -4.3 | 87 |
| UFPT | U F P Tech Inc | 24.05 | 1.97 B | -0.47 | -1.92 | 15.08 K |
| CASH | Meta Financial Group | 11.6153 | 1.88 B | -0.1011 | -0.86 | 42.6 K |
| OCUL | Ocular Therapeut | 14.40 | 1.83 B | -0.29 | -1.97 | 42.86 K |
| IMKTA | Ingles Markets Inc | 21.183 | 1.72 B | -0.1189 | -0.56 | 18.29 K |
| DSGR | Distribution Solutions Group Inc | 8.98 | 1.6 B | -0.05 | -0.55 | 6.4 K |
| IMOS | Chipmos Tech ADR | 9.484 | 1.59 B | -0.2588 | -2.66 | 327.95 K |
| GIII | G-III Apparel Gp | 38.3376 | 1.54 B | -1.4102 | -3.55 | 677 K |
| ALNT | Allient Inc | 7.751 | 1.34 B | -0.1278 | -1.62 | 53.4 K |
| THRM | Gentherm Inc | 45.25 | 1.32 B | -0.40 | -0.88 | 480.05 K |
| AMSC | Amer Superconductor | 17.10 | 1.29 B | -0.60 | -3.39 | 59.94 K |
| TNDM | Tandem Diabetes Care | 141.20 | 1.27 B | -0.80 | -0.56 | 7.04 K |
| UPBD | Upbound Group Inc. | 24.61 | 1.22 B | -0.59 | -2.34 | 559.2 K |
| CRTO | Criteo S.A. ADR | 28.59 | 1.14 B | -0.725 | -2.47 | 262.11 K |
| TRUP | Trupanion Inc | 9.54 | 1.13 B | -0.26 | -2.65 | 337.13 K |
| POET | Poet Technologies Inc | 10.40 | 1.1 B | -0.40 | -3.7 | 2.41 K |
| CVLG | Covenant Logistics Group Inc | 5.7302 | 1.04 B | -0.0335 | -0.58 | 54.49 K |
| GRPN | Groupon Cl A | 115.20 | 1.03 B | -2.00 | -1.71 | 863.33 K |
| LXRX | Lexicon Pharmaceutcl | 10.57 | 1.03 B | -0.07 | -0.66 | 63.99 K |
| SBGI | Sinclair Brdcst A | 19.2403 | 1.02 B | -0.3308 | -1.69 | 1.32 M |
| CAC | Camden Natl Cp | 16.2102 | 989.09 M | -0.2716 | -1.65 | 6.6 K |
| MRNFF | Meren Energy Inc. | 4.7468 | 973.61 M | -0.0644 | -1.34 | 5.3 K |
| QNST | Quinstreet Inc | 4.93 | 926.59 M | -0.06 | -1.2 | 143.37 K |
| SMBK | Smartfinancial Inc | 9.1444 | 905.54 M | -0.3345 | -3.53 | 814 |
| HSTM | Healthstream Inc | 24.6278 | 862.72 M | -0.6526 | -2.58 | 284.95 K |
| WRLD | World Acceptance Cp | 81.75 | 861.06 M | -0.83 | -1.01 | 119.45 K |
| SHBI | Shore Bancshares Inc | 6.6668 | 821.01 M | -0.0603 | -0.9 | 5.02 K |
| IBCP | Independent Bk Cp | 8.4526 | 796.43 M | -0.1582 | -1.84 | 88.19 K |
| CYRX | Cryoport Inc | 5.16 | 752.51 M | -0.36 | -6.52 | 4.5 K |
| RIGL | Rigel Pharmaceuticals | 26.70 | 722.88 M | -4.20 | -13.59 | 168.03 K |
| SLRC | Slr Investment Corp | 6.5857 | 704.3 M | -0.0639 | -0.96 | 348.73 K |
| PFLT | Pennantpark Fltng Rt | 4.3834 | 697.5 M | -0.0406 | -0.92 | 91.6 K |
| SSYS | Stratasys Ltd | 112.57 | 665.86 M | -1.67 | -1.46 | 1.64 M |
| VLGEA | Village Super Mkt | 13.4144 | 656.95 M | -1.3338 | -9.04 | 50.7 K |
| CCOI | Cogent Comm Hlds | 18.9524 | 635.49 M | -0.2236 | -1.17 | 274.2 K |
| HIFS | Hingham Inst For Svg | 72.1557 | 624.13 M | -0.3909 | -0.54 | 1.73 K |
| PSIX | Power Solutions International, Inc. Common Stock | 65.08 | 586.4 M | -0.92 | -1.39 | 66.16 K |
| IRWD | Ironwood Pharmaceuti | 11.1072 | 586.02 M | -0.067 | -0.6 | 872.24 K |
| KOPN | Kopin Cp | 3.68 | 585.55 M | -0.02 | -0.54 | 108.4 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 3.356 | 585.19 M | -0.044 | -1.29 | 6.12 K |
| CRMD | Cormedix Inc | 9.40 | 564.07 M | -0.18 | -1.88 | 6.93 K |
| XWIN | XMax Inc. | 107.00 | 556.43 M | -1.00 | -0.93 | 6.27 K |
| CTRN | Citi Trends Inc | 18.6951 | 555.1 M | -0.3267 | -1.72 | 70.79 K |
| NVEC | Nve Corp | 34.4392 | 543.02 M | -0.5601 | -1.6 | 16.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SHEL | Royal Dutch Shell Plc ADR | 79.01 | 244.88 B | -0.93 | -1.16 | 1.6 M |
| ANET | Arista Networks Inc | 4.365 | 198.91 B | -0.0794 | -1.79 | 4.38 M |
| TJX | TJX Companies | 22.786 | 178.55 B | -0.3716 | -1.6 | 10.5 M |
| DE | Deere & Company | 68.3367 | 164.92 B | -1.6095 | -2.3 | 9.52 M |
| RIO | Rio Tinto Plc ADR | 24.8203 | 152.31 B | -0.316 | -1.26 | 4.22 M |
| SCCO | Southern Copper Corp | 20.8137 | 146.4 B | -0.2949 | -1.4 | 2.48 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.3255 | 119.8 B | -0.2014 | -4.45 | 62.84 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.7927 | 112.63 B | -0.5025 | -4.88 | 17.09 M |
| BP | BP Plc ADR | 24.0681 | 111.55 B | -0.1583 | -0.65 | 3.75 M |
| CNQ | Canadian Natural Resources | 11.7486 | 96.88 B | -0.1565 | -1.31 | 3.16 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0789 | 89.83 B | -0.0603 | -1.92 | 29.69 M |
| FCX | Freeport-Mcmoran Inc | 31.6412 | 86.24 B | -0.426 | -1.33 | 7.13 M |
| SU | Suncor Energy Inc | 24.8346 | 77.69 B | -0.1606 | -0.64 | 3.41 M |
| VALE | Vale S.A. ADR | 6.3488 | 62.37 B | -0.1108 | -1.72 | 22.43 M |
| CVE | Cenovus Energy Inc | 23.4427 | 54.21 B | -0.1535 | -0.65 | 990.8 K |
| DVN | Devon Energy Corp | 48.8255 | 51.28 B | -0.2554 | -0.52 | 2.98 M |
| ABEV | Ambev S.A. ADR | 4.1832 | 48.1 B | -0.0675 | -1.59 | 16.61 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 42.9745 | 46.79 B | -0.5729 | -1.32 | 120 |
| CIEN | Ciena Corp | 18.77 | 46.76 B | -0.45 | -2.34 | 4.81 M |
| SLF | Sun Life Financial Inc | 23.1699 | 45.6 B | -0.1388 | -0.6 | 184.9 K |
| SPG-PJ | Simon Property Group Inc | 40.2417 | 44.72 B | -0.6531 | -1.6 | 250 |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.1973 | 41.24 B | -0.3711 | -0.52 | 276.5 K |
| KB | KB Financial Group Inc ADR | 24.8328 | 39.87 B | -0.1511 | -0.6 | 90.16 K |
| AU | Anglogold Ashanti Ltd ADR | 14.9038 | 39.37 B | -0.1097 | -0.73 | 1.96 M |
| PEG | Public Service Enterprise Group Inc | 23.3649 | 38.74 B | -0.1656 | -0.7 | 3.42 M |
| BBD | Banco Bradesco S.A. ADR | 4.5127 | 37.42 B | -0.0266 | -0.59 | 21.26 M |
| BBDO | Banco Bradesco S.A. ADR | 6.6443 | 33.83 B | -0.0927 | -1.38 | 1.3 K |
| TPR | Tapestry Inc | 25.244 | 30.33 B | -0.198 | -0.78 | 4.56 M |
| PBA | Pembina Pipeline Cor | 22.7186 | 29.31 B | -0.20 | -0.87 | 123.9 K |
| TECK | Teck Resources Ltd | 19.2053 | 28.16 B | -0.1421 | -0.73 | 1.99 M |
| MTZ | Mastec Inc | 27.98 | 22.71 B | -0.83 | -2.88 | 1.98 M |
| IP | International Paper Company | 36.282 | 22.58 B | -0.6175 | -1.67 | 3.52 M |
| PKG | Packaging Corp of America | 45.3887 | 22.22 B | -1.2103 | -2.6 | 1.76 M |
| BG | Bunge Ltd | 58.7346 | 20.91 B | -0.3386 | -0.57 | 1.14 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.0928 | 20.39 B | -0.1462 | -1.58 | 2.08 M |
| CF | Cf Industries Holdings | 35.6323 | 19.56 B | -0.233 | -0.65 | 2.86 M |
| DKS | Dick's Sporting Goods Inc | 31.7045 | 18.44 B | -0.3492 | -1.09 | 1.6 M |
| OVV | Ovintiv Inc | 82.4568 | 17.22 B | -0.9624 | -1.15 | 654.06 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.4097 | 15.86 B | -0.1467 | -0.71 | 1.96 K |
| WCC | Wesco International | 78.6713 | 15.07 B | -0.6986 | -0.88 | 465.7 K |
| FN | Fabrinet | 18.40 | 14.85 B | -0.76 | -3.97 | 270.9 K |
| BWXT | Bwx Technologies Inc | 17.8628 | 14.42 B | -0.1937 | -1.07 | 941.09 K |
| GWRE | Guidewire Software Inc | 43.11 | 13.93 B | -0.26 | -0.6 | 365.2 K |
| CNH | CNH Industrial N.V. | 5.7764 | 13.34 B | -0.1441 | -2.43 | 1.03 M |
| WSO | Watsco Inc | 64.9087 | 13.18 B | -0.5262 | -0.8 | 235.3 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 42.7147 | 12.91 B | -0.5026 | -1.16 | 106.3 K |
| AIT | Applied Industrial Technologies | 38.9404 | 12.36 B | -1.5175 | -3.75 | 380.01 K |
| AR | Antero Resources Corp | 53.1689 | 10.89 B | -0.3851 | -0.72 | 705 K |
| ONTO | Onto Innovation Inc | 16.24 | 10.86 B | -0.27 | -1.64 | 105.27 K |
| MOD | Modine Manufacturing Company | 13.28 | 9.4 B | -0.50 | -3.63 | 206.7 K |
| DDS | Dillard's | 85.5914 | 9.2 B | -3.1824 | -3.58 | 1.15 M |
| TIMB | Tim S.A. ADR | 15.079 | 9.1 B | -0.3581 | -2.32 | 1.26 M |
| REXR | Rexford Industrial Realty Inc | 9.8889 | 8.95 B | -0.211 | -2.09 | 1.21 M |
| VMI | Valmont Industries | 126.6908 | 8.86 B | -1.0966 | -0.86 | 482.51 K |
| TTC | Toro Company | 25.5747 | 8.79 B | -0.203 | -0.79 | 421.4 K |
| CAE | Cae Inc | 11.3068 | 8.43 B | -0.2089 | -1.81 | 36.3 K |
| AGCO | Agco Corp | 38.0769 | 8.41 B | -0.9181 | -2.35 | 1.45 M |
| PRMB | Primo Brands Corporation | 5.833 | 8.35 B | -0.04 | -0.68 | 276.9 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.895 | 7.68 B | -0.0724 | -0.6 | 1.7 M |
| SM | Sm Energy Company | 68.0144 | 7.6 B | -0.8021 | -1.17 | 810.02 K |
| AG | First Majestic Silver | 10.2167 | 7.52 B | -0.5621 | -5.21 | 1.99 M |
| GAP | Gap Inc | 28.4297 | 7.3 B | -0.1826 | -0.64 | 2.85 M |
| OMF | Onemain Holdings Inc | 14.9198 | 7.27 B | -0.0776 | -0.52 | 245.4 K |
| MOS | Mosaic Company | 35.9893 | 7.19 B | -0.6376 | -1.74 | 3.25 M |
| MSM | Msc Industrial Direct Company | 51.037 | 6.75 B | -0.5477 | -1.06 | 405.2 K |
| BYD | Boyd Gaming Corp | 9.4455 | 6.75 B | -0.0933 | -0.98 | 1.15 M |
| RYN | Rayonier Inc REIT | 19.307 | 6.71 B | -0.1659 | -0.85 | 906.8 K |
| UGP | Ultrapar Participacoes S.A. ADR | 8.3309 | 6.66 B | -0.1012 | -1.2 | 960.6 K |
| ICL | Israel Chemicals Ltd | 4.3873 | 6.58 B | -0.0539 | -1.21 | 1.5 K |
| M | Macy's Inc | 34.7299 | 6.51 B | -2.0234 | -5.51 | 18.44 M |
| CLF | Cleveland-Cliffs Inc | 16.262 | 6.49 B | -0.1215 | -0.74 | 4.37 M |
| LUMN | Centurylink | 19.7435 | 6.43 B | -0.1463 | -0.74 | 5.81 M |
| ESNT | Essent Group Ltd | 17.3652 | 6.28 B | -0.229 | -1.3 | 144.87 K |
| SBSW | Sibanye Gold Ltd ADR | 6.7445 | 6.18 B | -0.2335 | -3.35 | 859.86 K |
| MATX | Matson Inc | 21.8869 | 6.11 B | -0.1705 | -0.77 | 181.9 K |
| VFC | V.F. Corp | 42.5372 | 5.92 B | -0.3312 | -0.77 | 1.67 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.7993 | 5.84 B | -0.1199 | -1.1 | 271.7 K |
| MTN | Vail Resorts | 53.8445 | 5.7 B | -0.3768 | -0.69 | 113.45 K |
| RITM | Rithm Capital Corp | 5.1624 | 5.58 B | -0.0835 | -1.59 | 1.91 M |
| CPA | Copa Holdings S.A. | 86.3678 | 5.56 B | -1.7824 | -2.02 | 821.9 K |
| RIG | Transocean Inc | 34.7625 | 5.48 B | -0.4865 | -1.38 | 5.7 M |
| WTM | White Mountains Insurance Group | 620.43 | 5.33 B | -4.1916 | -0.67 | 69.17 K |
| GEF | Greif Bros. Corp | 31.9272 | 4.95 B | -0.3172 | -0.98 | 99 K |
| RNG | Ringcentral Inc | 13.5857 | 4.83 B | -0.5291 | -3.75 | 881.4 K |
| HASI | Hannon Armstrong Sustainable IN | 7.45 | 4.81 B | -0.0421 | -0.56 | 73.2 K |
| PAM | Pampa Energia S.A. ADR | 9.56 | 4.57 B | -0.30 | -3.04 | 189.94 K |
| PVH | Phillips-Van Heusen Corp | 110.2602 | 4.07 B | -2.0442 | -1.82 | 1.24 M |
| STNG | Scorpio Tankers Inc | 64.2761 | 3.91 B | -0.4111 | -0.64 | 121.61 K |
| SAH | Sonic Automotive | 20.1823 | 3.56 B | -0.3274 | -1.6 | 393.5 K |
| AAP | Advance Auto Parts Inc | 106.926 | 3.53 B | -1.5483 | -1.43 | 1.1 M |
| BKU | BankUnited Inc | 21.6153 | 3.35 B | -0.1131 | -0.52 | 446.7 K |
| TNET | Trinet Group Inc | 27.7668 | 3.23 B | -0.4061 | -1.44 | 375.7 K |
| KN | Knowles Corp | 32.18 | 2.96 B | -0.35 | -1.08 | 809.48 K |
| AEO | American Eagle Outfitters | 7.865 | 2.94 B | -0.1579 | -1.97 | 3.28 M |
| ATS | ATS Corporation | 13.24 | 2.57 B | -0.58 | -4.2 | 500 |
| FSM | Fortuna Silver Mines | 5.37 | 2.54 B | -0.39 | -6.77 | 472.64 K |
| DAC | Danaos Corp | 62.9718 | 2.52 B | -6.9073 | -9.88 | 2.99 K |
| TALO | Talos Energy Inc | 34.0781 | 2.38 B | -0.5292 | -1.53 | 9.82 K |
| BKE | Buckle Inc | 14.2732 | 2.32 B | -0.3621 | -2.47 | 304.4 K |
| HE | Hawaiian Electric Industries | 16.7667 | 2.26 B | -0.1054 | -0.62 | 642.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BDGI | Badger Infrastructure Solutions Ltd | 22.3232 | -7.0452 | -23.99 | 1.99 M | |
| FMR | Future Mineral Resources Inc | 5.00 | -1.50 | -23.08 | 250 | |
| HMMC | Hemlo Mining Corp. | 47.25 | -6.75 | -12.5 | 136 | |
| ORIO | ORIO | 18.3673 | -2.2041 | -10.71 | 5.57 K | |
| ACB | Aurora Cannabis Inc | 66.00 | -6.00 | -8.33 | 596 | |
| DCM | Data Communications Mgmt Corp | 50.6296 | -3.3753 | -6.25 | 473 | |
| III | Imperial Metals Corp | 9.41 | -0.61 | -6.09 | 327.17 K | |
| FVI | Fortuna Mines Inc | 5.89 | -0.38 | -6.06 | 599.6 K | |
| AG | First Majestic Silver Corp | 11.1599 | -0.6117 | -5.2 | 710.07 K | |
| ACQ | Autocanada Inc | 57.4639 | -3.063 | -5.06 | 388.93 K | |
| TAL | Petrotal Corp | 29.3916 | -1.4337 | -4.65 | 1.56 K | |
| TLO | Talon Metals Corp | 4.15 | -0.20 | -4.6 | 35.67 K | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 24 | |
| BYD | Boyd Group Services Inc | 39.6657 | -1.8548 | -4.47 | 31.5 K | |
| ATS | Ats Corp | 14.35 | -0.64 | -4.27 | 176.7 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.8051 | -0.5567 | -4.17 | 300 | |
| GDL | Goodfellow Inc | 4.4032 | -0.1796 | -3.92 | 500 | |
| CMG | Computer Modelling Group Ltd | 8.835 | -0.3602 | -3.92 | 544.8 K | |
| QRC | Queens Road Capital Investment Ltd | 5.4534 | -0.2182 | -3.85 | 2.28 K | |
| BDI | Black Diamond Group Ltd | 21.2565 | -0.8082 | -3.66 | 467.23 K | |
| CPH | Cipher Pharmaceuticals Inc | 9.75 | -0.37 | -3.66 | 56.5 K | |
| APS | Aptose Biosciences Inc | 76.50 | -2.70 | -3.41 | 205.56 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.0844 | -0.1054 | -3.3 | 35.05 K | |
| DII-B | Dorel Industries Inc | 10.9454 | -0.3643 | -3.22 | 175.7 K | |
| EDV | Endeavour Mining Corp | 7.6311 | -0.2462 | -3.13 | 145.86 K | |
| JAG | Jaguar Mining Inc | 5.9853 | -0.1814 | -2.94 | 14.47 K | |
| AC | Air Canada | 8.25 | -0.25 | -2.94 | 1.96 M | |
| MER | Africa Oil Corp | 5.1459 | -0.1528 | -2.88 | 143.7 K | |
| PNP | Pinetree Capital Ltd | 72.00 | -2.00 | -2.7 | 447 | |
| DXT | Dexterra Group Inc | 14.5404 | -0.393 | -2.63 | 221.32 K | |
| KEI | Kolibri Global Energy Inc | 11.40 | -0.30 | -2.56 | 33.36 K | |
| MRU | Metro Inc | 19.1674 | -0.4936 | -2.51 | 1.6 M | |
| TECK-A | Teck Resources Limited | 22.5764 | -0.5372 | -2.32 | 1.4 K | |
| YGR | Yangarra Resources Ltd | 3.46 | -0.08 | -2.26 | 189.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 18.0213 | -0.3946 | -2.14 | 541.3 K | |
| NOA | North American Construction Group Ltd | 5.9683 | -0.1235 | -2.03 | 32.9 K | |
| HLF | High Liner | 14.8602 | -0.263 | -1.74 | 75.2 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.8732 | -0.1745 | -1.74 | 258.87 K | |
| CAE | Cae Inc | 12.3654 | -0.2182 | -1.73 | 847.96 K | |
| AIM | Aimia Inc | 17.363 | -0.2889 | -1.64 | 333.8 K | |
| BOS | Airboss America J | 6.8474 | -0.1081 | -1.55 | 50.63 K | |
| ADW-A | Andrew Peller Limited | 3.2445 | -0.0505 | -1.53 | 13.36 K | |
| WEED | Canopy Growth Corp | 26.40 | -0.40 | -1.49 | 5.16 K | |
| ADEN | Adentra Inc | 8.319 | -0.123 | -1.46 | 21.6 K | |
| CNQ | Canadian Natural Resources Ltd. | 13.3804 | -0.1929 | -1.42 | 2.93 M | |
| OVV | Ovintiv Inc | 90.2593 | -1.1968 | -1.31 | 159.67 K | |
| PDV | Prime Dividend Corp Cl A | 4.7149 | -0.0582 | -1.22 | 2.17 K | |
| CXI | Currency Exchange International Corp | 13.10 | -0.15 | -1.13 | 1.3 K | |
| PGIC | Premium Global Income Split Corp | 29.8533 | -0.3418 | -1.13 | 50 | |
| FM | First Quantum Minerals Ltd | 23.7839 | -0.2723 | -1.13 | 989.13 K | |
| AFN | Ag Growth International Inc | 32.6204 | -0.3666 | -1.11 | 14.5 K | |
| MDI | Major Drilling Grp | 8.7911 | -0.0978 | -1.1 | 78.32 K | |
| PHX | Phx Energy Services Corp | 8.4993 | -0.0937 | -1.09 | 32.27 K | |
| RIC | Richmont Mines | 7.8333 | -0.0857 | -1.08 | 3.23 K | |
| CFF | Conifex Timber Inc | 6.8908 | -0.0724 | -1.04 | 6.4 K | |
| ADN | Acadian Timber Corp | 6.3438 | -0.0652 | -1.02 | 1.14 K | |
| BBD-PD | Bombardier Inc Pref D | 4.9441 | -0.05 | -1 | 2.25 K | |
| MAL | Magellan Aero | 9.3214 | -0.0923 | -0.98 | 48.15 K | |
| GUD | Knight Therapeutics Inc | 5.14 | -0.05 | -0.96 | 49 K | |
| AOV | Amotiv Limited | 5.14 | -0.05 | -0.96 | 49.02 K | |
| ONEX | Onex Corp | 59.1827 | -0.5704 | -0.95 | 111.64 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.1716 | -0.1172 | -0.95 | 985 | |
| PBH | Premium Brands Holdings Corp | 16.2262 | -0.1545 | -0.94 | 15.7 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.6907 | -0.054 | -0.94 | 51.4 K | |
| SSRM | Ssr Mining Inc | 10.1039 | -0.0957 | -0.94 | 191 K | |
| ENGH | Enghouse Systems Ltd | 13.3433 | -0.1233 | -0.92 | 10.13 K | |
| PPL | Pembina Pipeline Corp | 21.4699 | -0.1959 | -0.9 | 659.53 K | |
| SU | Suncor Energy Inc | 27.0855 | -0.2248 | -0.82 | 2.6 M | |
| WTE | Westshore Terminals Investment Corp | 19.1485 | -0.1566 | -0.81 | 69.52 K | |
| TECK-B | Teck Resources Limited | 20.9783 | -0.1672 | -0.79 | 1.21 M | |
| LUN | Lundin Mining Corp | 4.9631 | -0.0393 | -0.79 | 1.28 M | |
| BN-PN | Brookfield Corporation | 11.0812 | -0.0866 | -0.78 | 2.15 K | |
| CGX | Cineplex Inc | 31.3106 | -0.2415 | -0.77 | 122.89 K | |
| OR | Osisko Gold Royalties Ltd | 13.471 | -0.1033 | -0.76 | 36.67 K | |
| NPI-PA | Northland Power Inc Pref A | 12.0432 | -0.0905 | -0.75 | 2.56 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0353 | -0.0827 | -0.74 | 304.33 K | |
| MEQ | Mainstreet Eq J | 42.6489 | -0.3092 | -0.72 | 4.8 K | |
| NG | Novagold Res Inc | 4.18 | -0.03 | -0.71 | 89.35 K | |
| TCL-A | Transcontinental Inc | 7.596 | -0.0543 | -0.71 | 48.69 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.3592 | -0.1012 | -0.7 | 5.15 K | |
| CVE | Cenovus Energy Inc | 25.5892 | -0.1763 | -0.68 | 1.27 M | |
| BB | Blackberry Ltd | 10.22 | -0.07 | -0.68 | 1.32 M | |
| RCH | Richelieu Hardware Ltd | 15.171 | -0.1025 | -0.67 | 3.31 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.2945 | -0.028 | -0.65 | 250 | |
| ATRL | Atkinsrealis Group Inc | 49.8104 | -0.3199 | -0.64 | 332.63 K | |
| GDC | Genesis Land J | 3.5036 | -0.0223 | -0.63 | 6.01 K | |
| POW | Power Corp of Canada Sv | 16.9514 | -0.1078 | -0.63 | 499.6 K | |
| HBM | Hudbay Minerals Inc | 10.7456 | -0.0678 | -0.63 | 775.5 K | |
| AD-UN | Alaris Equity Partners Income Trust | 12.8356 | -0.0806 | -0.62 | 167.54 K | |
| CJ | Cardinal Energy Ltd | 8.9221 | -0.056 | -0.62 | 460.7 K | |
| SLF | Sun Life Financial Inc | 25.2861 | -0.1575 | -0.62 | 912.6 K | |
| PD | Precision Drilling Corp | 267.00 | -1.60 | -0.6 | 507.69 K | |
| BLX | Boralex Inc | 8.3534 | -0.0492 | -0.59 | 28.81 K | |
| AGF-B | AGF Management Limited | 6.2025 | -0.0364 | -0.58 | 86.9 K | |
| ABX | Barrick Mining Corp | 16.5379 | -0.0953 | -0.57 | 1.26 M | |
| BCE-PG | Bce Inc Pref G | 12.4111 | -0.0709 | -0.57 | 3.02 K | |
| POW-PB | Power Corporation of Canada Pref B | 12.8271 | -0.0714 | -0.55 | 10.66 K | |
| ALS | Altius Minerals Corp | 12.43 | -0.0683 | -0.55 | 22.4 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.7197 | -0.0296 | -0.51 | 39.39 K | |
| BBD-A | Bombardier Inc | 97.25 | -0.50 | -0.51 | 3.51 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 6.91 | 259.64 M | -0.04 | -0.58 | 90.27 K |
| ACRG | American Clean Resources Group Inc. | 81.50 | 77.56 M | -7.50 | -8.43 | 182 |
| APHD | Verde Bio Holdings Inc | 50.00 | 30.78 M | -28.00 | -35.9 | 111 K |
| MDCN | Medican Enterprises Inc | 13.20 | 4.65 M | -0.70 | -5.04 | 1.76 K |
| GTCH | GBT Technologies Inc | 50000.00 | 2.22 M | -100000.00 | -66.67 | 0 |
| SEII | Sharing Economy International Inc | 1100.00 | 855.22 K | -12.00 | -1.08 | 192 |
| EARI | Entertainment Arts Research Inc | 4.64 | 820.93 K | -0.158 | -3.29 | 1.74 K |
| MJLB | Ultrack Systems Inc | 12.00 | 424.93 K | -1.00 | -7.69 | 1.15 K |
| TGHI | Touchpoint Group Holdings Inc | 405.00 | 344.25 K | -99.00 | -19.64 | 76 |
| DNAX | DNA Brands Inc | 1260.00 | 339.48 K | -210.00 | -14.29 | 99 |
| PSYC | Global Trac Solutions Inc | 9.01 | 135.52 K | -0.99 | -9.9 | 73 |
| WDBG | Woodbrook Group Holdings Inc | 8.1081 | 70.27 K | -0.9009 | -10 | 2.92 K |
| SPRN | Supernova Energy Inc | 5.50 | 66.36 K | -0.50 | -8.33 | 17 |
| AMBS | Amarantus BioScience Holdings Inc | 15.51 | 63.04 K | -0.48 | -3 | 25.96 K |
| ASHI | Vapor Hub International Inc. | 7.78 | 60.28 K | -0.22 | -2.75 | 788 |
| ERINQ | Erin Energy Corporation | 3.78 | 21.53 K | -0.12 | -3.08 | 23.97 K |
| SRSCQ | Sears Canada Inc | 14.22 | 10.19 K | -0.9104 | -6.02 | 1.09 K |
| AXPWQ | Axion Power International Inc | 67620.0078 | 9.6 K | -4479.9922 | -6.21 | 1 |
| CGLO | Hash Labs Inc | 416000.00 | 7.64 K | -368000.00 | -46.94 | 0 |
| CGIP | Celadon Group Inc | 20.5669 | 5.66 K | -0.5198 | -2.47 | 320.64 K |
| STTO | SITO Mobile Ltd. | 3.80 | 5.13 K | -0.10 | -2.56 | 5.21 K |
| CBKCQ | Christopher & Banks Corporation | 9.32 | 3.86 K | -0.11 | -1.17 | 222.21 K |
| CBDX | Curative Biosciences Inc | 3.01 | 3.16 K | -0.10 | -3.22 | 100 |
| NSLPQ | New Source Energy Partners L.P | 26.01 | 1.87 K | -0.23 | -0.88 | 85.92 K |
| SIMPQ | Simply Inc | 587.50 | 1.55 K | -12.50 | -2.08 | 458 |
| DOMR | Dominion Resources Black Warrior Trust | 5.4583 | 785 | -0.0997 | -1.79 | 64.8 K |
| RTNB | root9B Holdings Inc | 16.05 | 610 | -0.45 | -2.73 | 7.53 K |
| PRXIQ | Premier Exhibitions Inc | 7.30 | 491 | -0.10 | -1.35 | 10.99 K |
| SYNE | Synthesis Energy Systems Inc | 72.32 | 157 | -1.28 | -1.74 | 2.17 K |
| VRCI | Verde Science Inc | 3.024 | -1.008 | -25 | 365.93 K | |
| IFLM | Independent Film Development Corporation | 20.00 | -0.75 | -3.61 | 1.39 M | |
| ESINQ | ITT Educational Services Inc | 8.33 | -0.25 | -2.91 | 717.86 K | |
| HMNY | Helios and Matheson Analytics Inc | 852.50 | -22.50 | -2.57 | 16 | |
| FUTL | FutureLand Corp | 3328.00 | -32.00 | -0.95 | 239 | |
| CYRNQ | CYRNQ | 45.40 | -0.40 | -0.87 | 4.12 K | |
| ZVOI | Zovio Inc | 13.48 | -0.10 | -0.74 | 112.92 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AXL | Arrow Exploration Corp | 11.9658 | -3.4188 | -22.22 | 103.9 K | |
| PERU | Chakana Copper Corp | 5.5172 | -1.3794 | -20 | 290 | |
| QCX | QcX Gold Corp | 4.00 | -1.00 | -20 | 2.3 K | |
| PDQ | Paradigm Gold Corporation | 4.00 | -1.00 | -20 | 37 | |
| SKRR | SKRR Exploration Inc | 90.0002 | -22.50 | -20 | 35 | |
| IFOS | Itafos Inc | 29.7474 | -4.6481 | -13.51 | 3.39 K | |
| NAR | North Arrow Minerals Inc | 6.50 | -1.00 | -13.33 | 540 | |
| CTN | Centurion Minerals Ltd | 33.5999 | -4.80 | -12.5 | 18 | |
| REX | Orex Minerals Inc | 3.15 | -0.45 | -12.5 | 38.65 K | |
| ZKL-H | China Keli Electric Company Ltd | 16.00 | -2.00 | -11.11 | 5 | |
| GPUS | Alset AI Ventures Inc. | 14.40 | -1.60 | -10 | 937 | |
| FTUR | Future Fuels Inc. | 4.50 | -0.50 | -10 | 60.5 K | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -0.50 | -9.09 | 16 | |
| MBO | Mobio Technologies Inc | 4.40 | -0.40 | -8.33 | 51.49 K | |
| NEXM | NexMetals Mining Corp. | 110.00 | -10.00 | -8.33 | 987 | |
| STRM | Storm Exploration Inc. | 5.76 | -0.48 | -7.69 | 166 | |
| VVTM | VVT Med Inc. | 724.2991 | -46.7289 | -6.06 | 12 | |
| PGX | Prosper Gold Corp | 3.50 | -0.20 | -5.41 | 5.18 K | |
| GORO | Goldgroup Mining Inc. | 7.60 | -0.40 | -5 | 1.98 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.60 | -0.16 | -4.26 | 31.77 K | |
| TIE | Coloured Ties Capital Inc. | 3.3647 | -0.1294 | -3.7 | 6.32 K | |
| SLG | PetroTal Corp | 5.4465 | -0.1992 | -3.53 | 156.04 K | |
| OGW | Ongwe Minerals Inc. | 28.00 | -0.96 | -3.31 | 2.49 K | |
| LTV | Leonovus Inc | 9.60 | -0.30 | -3.03 | 667 | |
| FMS | Focus Graphite Inc | 6.50 | -0.20 | -2.99 | 47.72 K | |
| WEX | Western Exploration Inc | 125.00 | -2.50 | -1.96 | 20 | |
| QST | Questor Technology Inc | 3.30 | -0.05 | -1.49 | 90.8 K | |
| NCP | Nickel Creek Platinum Corp. | 68.00 | -1.00 | -1.45 | 614 | |
| TNX | TenX Protocols Inc. | 180.9755 | -2.175 | -1.19 | 0 |