Losers for 20 October 2014 from 00:00:00 until 23:59:59
Losers for 20 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 15.0256 | 31.02 B | -0.1851 | -1.22 | 821.42 K |
| GSAT | Globalstar | 34.35 | 10.18 B | -0.75 | -2.14 | 516.77 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.0759 | 4.37 B | -0.2146 | -1.9 | 3.74 K |
| UUUU | Energy Fuels Inc | 6.07 | 2.83 B | -0.06 | -0.98 | 4.07 K |
| USAS | Americas Silver Corp | 6.90 | 1.31 B | -0.30 | -4.17 | 283 |
| CTGO | Contango Ore Inc | 8.00 | 485.57 M | -0.75 | -8.57 | 368 |
| FRD | Friedman Industries Inc | 6.7118 | 264.33 M | -0.0355 | -0.53 | 4.9 K |
| CMT | Core Molding Technologies Inc | 13.6099 | 207.23 M | -0.2374 | -1.71 | 3.3 K |
| INFU | Infusystems Holdings | 3.32 | 200.2 M | -0.24 | -6.74 | 118.1 K |
| PLX | Protalix Biotherapeutics | 24.40 | 187.73 M | -2.10 | -7.92 | 66.36 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 173.64 M | -70.00 | -5.56 | 7 |
| SIF | Sifco Industries | 29.0096 | 166.67 M | -1.8093 | -5.87 | 12.4 K |
| PLG | Platinum Group Metals Ltd | 78.14 | 157.26 M | -0.86 | -1.09 | 268 |
| WYY | Widepoint Corp | 16.10 | 99.56 M | -0.30 | -1.83 | 54.12 K |
| TGEN | TGEN | 5.19 | 92.75 M | -0.11 | -2.08 | 7.79 K |
| OPHC | Optimumbank Hlds | 11.599 | 86.49 M | -0.301 | -2.53 | 4.99 K |
| BDL | Flanigan's Enterprises | 17.1195 | 73.25 M | -0.2753 | -1.58 | 2.3 K |
| IBIO | Ibio Inc | 10900.00 | 69.05 M | -5150.00 | -32.09 | 7.34 K |
| WWR | Westwater Resources | 990.00 | 51.61 M | -6.00 | -0.6 | 149 |
| APT | Alpha Pro Tech | 4.43 | 51.08 M | -1.12 | -20.18 | 10.44 M |
| AREN | The Arena Group Holdings Inc | 3.96 | 50.93 M | -0.22 | -5.26 | 2.04 K |
| AGIG | AGIG | 28.75 | 41.82 M | -1.25 | -4.17 | 1.22 K |
| NNVC | Nanoviricides Inc | 71.20 | 37 M | -2.80 | -3.78 | 13.85 K |
| TOON | Kartoon Studios Inc | 39.90 | 34.82 M | -12.30 | -23.56 | 1.05 K |
| OPTT | Ocean Power Tech Inc | 188.00 | 34.29 M | -7.12 | -3.65 | 97.98 K |
| RVP | Retractable Technologies | 3.59 | 20.06 M | -0.03 | -0.83 | 16 K |
| MXC | Mexco Energy Corp | 5.7468 | 17.9 M | -0.029 | -0.5 | 12.1 K |
| AMBO | Ambow Education Holding Ltd ADR | 21.00 | 7 M | -3.00 | -12.5 | 0 |
| CANF | Can-Fite Biopharma Ltd ADR | 9359.9912 | 6.77 M | -150.0117 | -1.58 | 2 |
| MTNB | Matinas Biopharma Hl | 27.50 | 1.88 M | -2.50 | -8.33 | 20 |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.0448 | -0.1504 | -0.87 | 981 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 25.7701 | -0.2208 | -0.85 | 846 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 382.845 | 1.23 T | -6.701 | -1.72 | 16.42 M |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 9.7628 | -0.0598 | -0.61 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 79.20 | 152.96 M | -3.70 | -4.46 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 16.1707 | 455.55 B | -0.2257 | -1.38 | 34.39 M |
| EQIX | Equinix Inc | 150.5455 | 102.06 B | -1.9956 | -1.31 | 846.6 K |
| CSX | CSX Corp | 9.3389 | 94.47 B | -0.0976 | -1.03 | 57.86 M |
| REGN | Regeneron Pharmaceuticals | 363.6731 | 72.88 B | -3.4865 | -0.95 | 1.15 M |
| PCAR | Paccar Inc | 25.057 | 72.74 B | -0.2076 | -0.82 | 3.05 M |
| BKR | Baker Hughes A Ge Co. Cl A | 27.882 | 58 B | -0.2542 | -0.9 | 6.41 M |
| AXON | Axon Enterprise Inc | 14.73 | 44.14 B | -0.32 | -2.13 | 1.09 M |
| ESLT | Elbit Systems Ltd | 52.6562 | 38.34 B | -1.1365 | -2.11 | 26.8 K |
| NTAP | Netapp Inc | 28.982 | 34.19 B | -0.2106 | -0.72 | 4.81 M |
| TSEM | Tower Semiconductor | 9.06 | 24.15 B | -0.07 | -0.77 | 266 K |
| CTSH | Cognizant Tech Sol | 38.4317 | 23.8 B | -0.5557 | -1.43 | 4.82 M |
| FFIV | F5 Networks Inc | 112.88 | 22.76 B | -0.82 | -0.72 | 1.11 M |
| MTSI | Macom Technology S | 21.50 | 19.02 B | -0.14 | -0.65 | 162.54 K |
| VNOM | Viper Energy LP | 10.3053 | 15.09 B | -0.1464 | -1.4 | 75.21 K |
| ERIE | Erie Indemnity Company | 60.5108 | 12.68 B | -0.9035 | -1.47 | 74.7 K |
| WTFC | Wintrust Financial Corp | 36.8631 | 10.86 B | -0.3396 | -0.91 | 265.41 K |
| RMBS | Rambus Inc | 10.97 | 9.49 B | -0.09 | -0.81 | 1.25 M |
| PCTY | Paylocity Hld Corp | 21.73 | 7.43 B | -0.67 | -2.99 | 62.1 K |
| HOMB | Home Bancshares Inc | 11.0097 | 6.34 B | -0.072 | -0.65 | 321 K |
| SNEX | Stonex Group Inc | 5.0993 | 5.88 B | -0.0414 | -0.81 | 113.74 K |
| OZK | Bank Ozk | 23.1857 | 5.62 B | -0.3035 | -1.29 | 517.93 K |
| GRFS | Grifols S.A. ADR | 13.4342 | 5.44 B | -0.5164 | -3.7 | 1.07 M |
| CIGI | Colliers Intl Grp IN | 30.3838 | 5.31 B | -0.2396 | -0.78 | 8.6 K |
| MYRG | MYR Group Inc | 24.17 | 5.31 B | -0.19 | -0.78 | 99.9 K |
| VRNS | Varonis Systems Inc | 6.02 | 5.25 B | -0.3267 | -5.15 | 592.97 K |
| SAIC | Science Applications International | 36.7476 | 5.14 B | -0.2394 | -0.65 | 328.9 K |
| MMYT | Makemytrip Ltd | 24.88 | 5.1 B | -0.13 | -0.52 | 155.13 K |
| JSM | SLM Cp 6% Sr Nt | 9.3602 | 4.89 B | -0.0631 | -0.67 | 98.32 K |
| QLYS | Qualys Inc | 27.77 | 4.78 B | -0.22 | -0.79 | 184.91 K |
| EXLS | Exlservice Holdings | 5.218 | 4.66 B | -0.04 | -0.76 | 708.21 K |
| CATY | Cathay Genl Bncp | 17.4603 | 4.26 B | -0.1707 | -0.97 | 476.1 K |
| ACLS | Axcelis Tech Inc | 7.68 | 3.69 B | -0.08 | -1.03 | 44.94 K |
| CLMT | Calumet Specialty Pr | 22.792 | 3.61 B | -0.4579 | -1.97 | 254.9 K |
| OPCH | Option Care Health Inc | 22.88 | 3.53 B | -0.68 | -2.89 | 540.99 K |
| TOWN | Towne Bank | 10.20 | 3.53 B | -0.1274 | -1.23 | 105.54 K |
| GBDC | Golub Capital Bdc | 6.0007 | 3.38 B | -0.0328 | -0.54 | 194.81 K |
| SHOO | Steven Maddens Ltd | 16.5108 | 3.22 B | -1.7557 | -9.61 | 4.17 M |
| ATRO | Astronics Cp | 28.4737 | 2.94 B | -0.4286 | -1.48 | 179.77 K |
| TBBK | The Bancorp Inc | 8.33 | 2.86 B | -0.18 | -2.12 | 227.78 K |
| SUPN | Supernus Pharm | 7.79 | 2.77 B | -0.09 | -1.14 | 186.72 K |
| XRAY | Dentsply Sirona Inc | 38.4323 | 2.7 B | -0.4636 | -1.19 | 1.24 M |
| FBNC | First Bancorp [Nc] | 13.4633 | 2.66 B | -0.2007 | -1.47 | 27.05 K |
| RARE | Ultragenyx Pharmaceu | 45.92 | 2.56 B | -0.94 | -2.01 | 214.46 K |
| BUSE | First Busey Corp | 11.5068 | 2.56 B | -0.0999 | -0.86 | 29.82 K |
| PLUS | Eplus Inc | 14.1787 | 2.42 B | -0.1882 | -1.31 | 61.44 K |
| BLBD | Blue Bird Corp | 9.85 | 2.34 B | -0.06 | -0.61 | 52.6 K |
| ADUS | Addus Homecare Corp | 17.96 | 2.23 B | -0.10 | -0.55 | 87.3 K |
| MCRI | Monarch Casino | 10.8899 | 2.18 B | -0.1341 | -1.22 | 36.51 K |
| VRDN | Viridian Therapeutics Inc | 744.75 | 2.15 B | -31.5005 | -4.06 | 10 |
| IOVA | Iovance Biotherapeutics Inc | 6.30 | 2.1 B | -0.05 | -0.79 | 6.1 K |
| TGLS | Tecnoglass Inc | 7.8767 | 2.09 B | -0.0607 | -0.76 | 100 |
| UFPT | U F P Tech Inc | 21.29 | 2 B | -0.57 | -2.61 | 17.9 K |
| SLS | Sellas Life Sciences Group Inc | 54899.9414 | 1.98 B | -900.00 | -1.61 | 33 |
| RBCAA | Republic Bancorp Inc | 17.428 | 1.97 B | -0.3404 | -1.92 | 17.2 K |
| CASH | Meta Financial Group | 11.3516 | 1.87 B | -0.0738 | -0.65 | 57 K |
| MESO | Mesoblast Ltd ADR | 33.8672 | 1.87 B | -0.2333 | -0.68 | 253 |
| TCBK | Trico Bancshares | 16.9614 | 1.87 B | -0.1884 | -1.1 | 168.04 K |
| FORTY | Formula Sys [1985] ADR | 20.5593 | 1.75 B | -1.9819 | -8.79 | 873 |
| NEO | Neogenomics Inc | 4.7037 | 1.74 B | -0.2282 | -4.63 | 101.03 K |
| CNOB | Connectone Bancorp | 14.5295 | 1.66 B | -0.0789 | -0.54 | 32.5 K |
| ICFI | Icf International | 30.9979 | 1.51 B | -0.1709 | -0.55 | 97.83 K |
| TRS | Trimas Corp | 20.4067 | 1.44 B | -0.1706 | -0.83 | 317.64 K |
| AMSC | Amer Superconductor | 12.10 | 1.39 B | -0.10 | -0.82 | 28.19 K |
| LINC | Lincoln Educational | 3.0786 | 1.33 B | -0.0298 | -0.96 | 47.99 K |
| ARDX | Ardelyx Inc | 19.98 | 1.26 B | -0.81 | -3.9 | 79.32 K |
| PFBC | Preferred Bank LA | 18.0121 | 1.25 B | -0.2932 | -1.6 | 51.6 K |
| IRMD | Iradimed Cp | 6.5506 | 1.21 B | -0.0455 | -0.69 | 1.61 K |
| MNKD | Mannkind Corp | 26.80 | 1.21 B | -1.65 | -5.8 | 1.34 M |
| RDWR | Radware Ltd | 16.39 | 1.19 B | -0.09 | -0.55 | 59.59 K |
| GOLD | Gold.com, Inc. | 3.7566 | 1.18 B | -0.1603 | -4.09 | 9.4 K |
| OCFC | Oceanfirst Financial Corp | 10.7165 | 1.15 B | -0.1139 | -1.05 | 17.22 K |
| QDEL | Quidel Cp | 27.52 | 1.14 B | -0.91 | -3.2 | 158.58 K |
| ITRN | Ituran Location | 13.655 | 1.08 B | -0.1725 | -1.25 | 34.2 K |
| CRTO | Criteo S.A. ADR | 29.79 | 1.06 B | -0.95 | -3.09 | 558.2 K |
| PCRX | Pacira Pharm Inc | 98.91 | 1.05 B | -2.74 | -2.7 | 609.69 K |
| KFRC | Kforce Inc | 15.1272 | 1.04 B | -0.3581 | -2.31 | 234.5 K |
| MBWM | Mercantile Bank Corp | 12.6941 | 1.04 B | -0.1184 | -0.92 | 27.76 K |
| APPS | Digital Turbine | 4.13 | 1.02 B | -0.25 | -5.71 | 162.65 K |
| BBSI | Barrett Business S | 8.7874 | 1.01 B | -0.5195 | -5.58 | 555.66 K |
| DAKT | Daktronics Inc | 9.7874 | 961.79 M | -0.3695 | -3.64 | 211.67 K |
| QNST | Quinstreet Inc | 4.20 | 915.68 M | -0.18 | -4.11 | 292.44 K |
| CCBG | Capital City Bank Gr | 11.6861 | 903.64 M | -0.0882 | -0.75 | 138.34 K |
| APOG | Apogee Entrpr Inc | 32.2334 | 893.33 M | -0.6896 | -2.09 | 205.76 K |
| AMPH | Amphastar Pharma | 10.31 | 888.47 M | -0.08 | -0.77 | 74.94 K |
| ABUS | Arbutus Biopharma Cp | 18.61 | 871.14 M | -3.15 | -14.48 | 3.75 M |
| SMBC | Southern MO Bancorp | 14.4377 | 868.58 M | -0.3499 | -2.37 | 330 |
| AOSL | Alpha and Omega Semi | 8.78 | 863.47 M | -0.12 | -1.35 | 106.67 K |
| OXLC | Oxford Lane Capital | 7.8676 | 854.43 M | -0.1809 | -2.25 | 9.24 K |
| DJCO | Daily Journal Cp | 185.75 | 815.13 M | -3.25 | -1.72 | 783 |
| IBCP | Independent Bk Cp | 8.095 | 796.84 M | -0.0482 | -0.59 | 54.49 K |
| CYRX | Cryoport Inc | 4.44 | 764.6 M | -0.12 | -2.63 | 9.02 K |
| ADTN | Adtran Inc | 16.1297 | 729.79 M | -0.1701 | -1.04 | 599.84 K |
| DGICA | Donegal Group Cl A | 9.8715 | 711.35 M | -0.0688 | -0.69 | 19.2 K |
| CWBC | Community West Bncsh | 7.6851 | 693.01 M | -0.0422 | -0.55 | 15.6 K |
| SSYS | Stratasys Ltd | 117.23 | 690.17 M | -0.92 | -0.78 | 918.98 K |
| HNRG | Hallador Energy Company | 9.2235 | 688.58 M | -0.0684 | -0.74 | 18.61 K |
| KOPN | Kopin Cp | 3.27 | 654.11 M | -0.03 | -0.91 | 160.61 K |
| FEIM | Frequency Elcts Inc | 9.2714 | 654.09 M | -0.4121 | -4.26 | 12.47 K |
| VLGEA | Village Super Mkt | 15.9157 | 645.25 M | -0.2463 | -1.52 | 32.2 K |
| ACHV | Achieve Life Sciences Inc | 4774.00 | 634.43 M | -66.00 | -1.36 | 28 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 70.6296 | 387.29 B | -0.7662 | -1.07 | 4.27 M |
| SHEL | Royal Dutch Shell Plc ADR | 68.32 | 238.95 B | -0.40 | -0.58 | 5.28 M |
| IBM | International Business Machines | 101.1136 | 213.87 B | -7.7435 | -7.11 | 24.49 M |
| SAP | SAP Ag ADR | 54.3749 | 211.23 B | -2.7403 | -4.8 | 2.88 M |
| WFC-PL | Wells Fargo & Company | 730.1074 | 188.74 B | -4.6322 | -0.63 | 2.56 K |
| TTE | Totalenergies Se ADR | 22.7942 | 187.14 B | -0.2098 | -0.91 | 1.27 M |
| BLK | Blackrock Inc | 235.4487 | 178.73 B | -1.9174 | -0.81 | 782.84 K |
| DE | Deere & Company | 66.9678 | 172.72 B | -0.888 | -1.31 | 4.82 M |
| ETN | Eaton Corp | 45.3057 | 149.98 B | -0.2521 | -0.55 | 2.71 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.917 | 116.45 B | -0.2602 | -6.23 | 45.52 M |
| NOW | Servicenow Inc | 59.28 | 114.08 B | -1.10 | -1.82 | 1.05 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.7159 | 110.02 B | -0.6461 | -6.9 | 13.62 M |
| BP | BP Plc ADR | 21.0194 | 107.3 B | -0.143 | -0.68 | 6.36 M |
| EQNR | Equinor ASA ADR | 12.3613 | 95.29 B | -0.1841 | -1.47 | 2.31 M |
| CNQ | Canadian Natural Resources | 9.7002 | 92.17 B | -0.1115 | -1.14 | 15.49 M |
| AON | AON Plc | 71.6718 | 81.43 B | -0.6881 | -0.95 | 2.6 M |
| CP | Canadian Pacific Railway | 35.521 | 81.41 B | -0.5552 | -1.54 | 6.73 M |
| E | Eni S.P.A. ADR | 20.6359 | 73.48 B | -0.1861 | -0.89 | 235 K |
| GS-PA | The Goldman Sachs Group Inc | 10.7877 | 69.52 B | -0.0558 | -0.51 | 55.2 K |
| GWW | W.W. Grainger | 191.4796 | 66.05 B | -1.2298 | -0.64 | 776 K |
| MS-PF | Morgan Stanley | 15.761 | 64.5 B | -0.0956 | -0.6 | 45.27 K |
| VALE | Vale S.A. ADR | 5.0174 | 62.58 B | -0.0982 | -1.92 | 21.76 M |
| MPLX | Mplx LP | 22.2793 | 60.07 B | -0.6279 | -2.74 | 95.9 K |
| ABEV | Ambev S.A. ADR | 3.9808 | 48.56 B | -0.0981 | -2.41 | 11.76 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.0633 | 46.79 B | -0.4056 | -0.87 | 112 |
| IQV | Iqvia Holdings Inc | 54.78 | 40.55 B | -0.52 | -0.94 | 372.53 K |
| BBD | Banco Bradesco S.A. ADR | 4.4437 | 38.27 B | -0.1365 | -2.98 | 18.04 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.3406 | 32.87 B | -0.2219 | -0.81 | 238.9 K |
| LVS | Las Vegas Sands | 45.2471 | 31.97 B | -0.5897 | -1.29 | 5.75 M |
| EME | Emcor Group | 38.9963 | 31.43 B | -0.2854 | -0.73 | 226.2 K |
| XYL | Xylem Inc | 29.2369 | 29.7 B | -0.4337 | -1.46 | 1.39 M |
| TECK | Teck Resources Ltd | 12.9624 | 28.72 B | -0.117 | -0.89 | 2.77 M |
| HPQ | HP Inc | 10.5269 | 25.87 B | -0.1059 | -1 | 31.29 M |
| PHG | Koninklijke Philips Electronics ADR | 20.4207 | 24.83 B | -0.5146 | -2.46 | 911.6 K |
| MTZ | Mastec Inc | 25.35 | 24.69 B | -0.80 | -3.06 | 829.8 K |
| P | Everpure, Inc. | 22.21 | 24.26 B | -0.34 | -1.51 | 5.21 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.6317 | 21.01 B | -0.1917 | -1.95 | 1.25 M |
| MGA | Magna International | 32.0873 | 18.79 B | -0.1969 | -0.61 | 1.4 M |
| J | Jacobs Engineering Group Inc | 34.3534 | 16.6 B | -0.4237 | -1.22 | 1.28 M |
| TXT | Textron Inc | 35.8448 | 15.64 B | -0.1967 | -0.55 | 3.14 M |
| BWXT | Bwx Technologies Inc | 17.4115 | 15.54 B | -0.326 | -1.84 | 804.23 K |
| GIB | CGI Group | 32.5578 | 14.95 B | -0.844 | -2.53 | 474.4 K |
| LDOS | Leidos Holdings Inc | 20.5345 | 14.89 B | -0.1547 | -0.75 | 808.98 K |
| RTO | Rentokil Initial Plc ADR | 8.3264 | 14.5 B | -0.2441 | -2.85 | 1 K |
| SUN | Sunoco LP | 17.7028 | 14.41 B | -0.1457 | -0.82 | 32.77 K |
| TYL | Tyler Technologies | 92.93 | 13.71 B | -0.79 | -0.84 | 297.62 K |
| GWRE | Guidewire Software Inc | 47.55 | 13.27 B | -0.35 | -0.73 | 497.6 K |
| BWA | Borgwarner Inc | 40.54 | 12.97 B | -0.2896 | -0.71 | 1.2 M |
| EMBJ | Embraer S.A. | 34.1414 | 12.3 B | -0.6211 | -1.79 | 851.2 K |
| DY | Dycom Industries | 27.68 | 12.07 B | -0.27 | -0.97 | 208.7 K |
| HII | Huntington Ingalls Industries | 75.4624 | 11.82 B | -0.9477 | -1.24 | 380.42 K |
| CRL | Charles River Laboratories Intl | 60.43 | 11.58 B | -0.90 | -1.47 | 492.56 K |
| AR | Antero Resources Corp | 47.6228 | 10.5 B | -0.7222 | -1.49 | 1.02 M |
| SPXC | SPX Corp | 21.4023 | 10.23 B | -0.4146 | -1.9 | 2.52 M |
| GTLS | Chart Industries IN | 45.97 | 10.05 B | -0.31 | -0.67 | 484.5 K |
| VNO-PL | Vornado Realty Trust | 14.2773 | 9.67 B | -0.0856 | -0.6 | 14.81 K |
| OSK | Oshkosh Truck Corp | 35.6519 | 9.51 B | -0.377 | -1.05 | 632.77 K |
| TIMB | Tim S.A. ADR | 14.5701 | 9.45 B | -0.6848 | -4.49 | 1.01 M |
| FLS | Flowserve Corp | 51.8228 | 9.38 B | -0.3372 | -0.65 | 1.12 M |
| RRC | Range Resources Corp | 62.7493 | 9.01 B | -0.975 | -1.53 | 2.16 M |
| BAH | Booz Allen Hamilton Holding Corp | 20.4062 | 8.78 B | -0.2034 | -0.99 | 647.4 K |
| HXL | Hexcel Corp | 35.1136 | 8.3 B | -0.1932 | -0.55 | 1.3 M |
| TEX | Terex Corp | 24.3103 | 7.84 B | -0.1932 | -0.79 | 2.05 M |
| PAYC | Paycom Software Inc | 16.2621 | 7.54 B | -0.0896 | -0.55 | 37.1 K |
| UGP | Ultrapar Participacoes S.A. ADR | 7.2389 | 6.75 B | -0.2334 | -3.12 | 557.2 K |
| SLG-PI | SL Green Realty Corp | 14.8927 | 6.14 B | -0.0881 | -0.59 | 9.24 K |
| TAL | Tal Education Group ADR | 5.594 | 5.79 B | -0.1294 | -2.26 | 7.25 M |
| WTM | White Mountains Insurance Group | 615.6552 | 5.46 B | -13.9092 | -2.21 | 21.97 K |
| GVA | Granite Construction Inc | 28.7641 | 5.31 B | -0.6713 | -2.28 | 205.78 K |
| PIPR | Piper Jaffray Companies | 8.8196 | 5.24 B | -0.1473 | -1.64 | 602.29 K |
| MC | Moelis | 13.852 | 5.1 B | -0.2386 | -1.69 | 53.01 K |
| BCO | Brink's Company | 19.3728 | 4.87 B | -0.4402 | -2.22 | 276.4 K |
| TPC | Tutor Perini Corp | 25.0472 | 4.33 B | -0.7487 | -2.9 | 326.1 K |
| CNS | Cohn & Steers Inc | 23.7913 | 4.24 B | -0.2221 | -0.92 | 198.8 K |
| CSTM | Constellium N.V. | 20.22 | 3.96 B | -0.28 | -1.37 | 1.01 M |
| STNG | Scorpio Tankers Inc | 51.9249 | 3.94 B | -1.5232 | -2.85 | 324.15 K |
| CRK | Comstock Resources | 56.5752 | 3.64 B | -0.6529 | -1.14 | 390.56 K |
| CGAU | Centerra Gold Inc | 3.8892 | 3.19 B | -0.442 | -10.21 | 800 |
| KN | Knowles Corp | 18.71 | 3.07 B | -0.11 | -0.58 | 1.24 M |
| AEO | American Eagle Outfitters | 9.8072 | 3.04 B | -0.1158 | -1.17 | 6.71 M |
| TRN | Trinity Industries | 16.109 | 3.03 B | -2.2663 | -12.33 | 17.86 M |
| DAN | Dana Inc | 13.9289 | 2.95 B | -0.191 | -1.35 | 2.36 M |
| VVX | V2X Inc | 20.06 | 2.82 B | -1.70 | -7.81 | 773.38 K |
| TDC | Teradata Corp | 40.70 | 2.75 B | -1.59 | -3.76 | 2.17 M |
| DCO | Ducommun Inc | 28.10 | 2.68 B | -0.28 | -0.99 | 37.5 K |
| EFXT | Enerflex Ltd | 12.1523 | 2.65 B | -0.6676 | -5.21 | 3.9 K |
| SDRL | Seadrill 2021 Ltd | 40219.0547 | 2.56 B | -1847.6133 | -4.39 | 3.64 M |
| DAC | Danaos Corp | 49.6176 | 2.56 B | -2.8781 | -5.48 | 2.48 K |
| KYN | Kayne Anderson MLP Investment Company | 12.7713 | 2.43 B | -0.1783 | -1.38 | 224.2 K |
| AGM | Federal Agricultural Mortgage Corp | 21.6987 | 2.31 B | -0.1607 | -0.74 | 28.2 K |
| NMM | Navios Maritime Partners LP | 162.6806 | 2.25 B | -5.7744 | -3.43 | 27.57 K |
| OFG | OFG Bancorp | 11.1283 | 2.24 B | -0.1059 | -0.94 | 328 K |
| HUN | Huntsman Corp | 15.7591 | 2 B | -0.1021 | -0.64 | 3.41 M |
| FUN | Cedar Fair LP | 29.3572 | 1.91 B | -0.2047 | -0.69 | 86.68 K |
| LPG | Dorian Lpg Ltd | 6.9839 | 1.9 B | -0.0848 | -1.2 | 71.9 K |
| ARCO | Arcos Dorados Holdings Inc | 5.0318 | 1.77 B | -0.1674 | -3.22 | 697.9 K |
| CYD | China Yuchai International | 9.5622 | 1.74 B | -0.1604 | -1.65 | 31.9 K |
| IDT | IDT Corp | 7.8433 | 1.69 B | -0.2693 | -3.32 | 142.74 K |
| GBX | Greenbrier Companies | 40.3264 | 1.6 B | -0.395 | -0.97 | 1.17 M |
| TNC | Tennant Company | 56.1377 | 1.5 B | -0.9011 | -1.58 | 92.83 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 10.4128 | -48.5932 | -82.35 | 16.18 K | |
| MSCL | Satellos Bioscience Inc | 9.60 | -2.40 | -20 | 1.24 K | |
| PMET | Patriot Battery Metals Inc | 4.80 | -0.60 | -11.11 | 347 | |
| PWF-PA | Power Financial Corp Pref A | 10.489 | -1.0704 | -9.26 | 3.56 K | |
| FLNT | Flint Corp | 24.80 | -2.00 | -7.46 | 875 | |
| OGI | Organigram Holdings Inc | 4.80 | -0.32 | -6.25 | 13.68 K | |
| SGR-U | Slate Grocery REIT | 3.6832 | -0.2232 | -5.71 | 2.38 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | -0.2924 | -5.66 | 1.75 K | |
| MCB | Mccoy Global Inc | 4.1168 | -0.2355 | -5.41 | 40.4 K | |
| III | Imperial Metals Corp | 8.25 | -0.39 | -4.51 | 49.63 K | |
| KEI | Kolibri Global Energy Inc | 6.90 | -0.30 | -4.17 | 31.51 K | |
| BU | Burcon Nutrascience Corp | 44.9959 | -1.8197 | -3.89 | 351 | |
| CPH | Cipher Pharmaceuticals Inc | 11.10 | -0.40 | -3.48 | 68.8 K | |
| MAL | Magellan Aero | 8.7297 | -0.3011 | -3.33 | 9.29 K | |
| DXT | Dexterra Group Inc | 12.0755 | -0.399 | -3.2 | 22.88 K | |
| IFA | Ifabric Corp | 3.70 | -0.11 | -2.89 | 7.5 K | |
| MATR | Mattr Corp | 40.9166 | -1.2034 | -2.86 | 167.29 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.6088 | -0.1807 | -2.66 | 600 | |
| GIB-A | CGI Inc | 36.6156 | -0.9711 | -2.58 | 1.1 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.754 | -0.0985 | -2.56 | 700 | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.9054 | -0.3509 | -2.46 | 6.27 K | |
| GUD | Knight Therapeutics Inc | 5.80 | -0.14 | -2.36 | 57.4 K | |
| AOV | Amotiv Limited | 5.80 | -0.14 | -2.36 | 57.36 K | |
| CKI | Clarke Inc | 6.1402 | -0.1462 | -2.33 | 5.5 K | |
| HLF | High Liner | 14.4312 | -0.3436 | -2.33 | 19.4 K | |
| PHX | Phx Energy Services Corp | 6.834 | -0.1612 | -2.3 | 34.66 K | |
| AAV | Advantage Oil & Gas Ltd | 5.05 | -0.11 | -2.13 | 376.26 K | |
| GSY | Goeasy Ltd | 16.3532 | -0.3491 | -2.09 | 6.76 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.0141 | -0.0615 | -2 | 33.34 K | |
| ACD | Accord Financial | 6.1992 | -0.1224 | -1.94 | 3.8 K | |
| CIU-PC | CU Inc Pref C | 12.3615 | -0.2275 | -1.81 | 700 | |
| TRZ | Transat At Inc | 8.25 | -0.15 | -1.79 | 118.83 K | |
| MTL | Mullen Group Ltd | 13.3295 | -0.235 | -1.73 | 237.8 K | |
| PD | Precision Drilling Corp | 194.40 | -3.40 | -1.72 | 1.21 M | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.389 | -0.2025 | -1.61 | 1.5 K | |
| ATS | Ats Corp | 12.90 | -0.21 | -1.6 | 136.5 K | |
| NOA | North American Construction Group Ltd | 5.1192 | -0.0825 | -1.59 | 6.2 K | |
| WEED | Canopy Growth Corp | 18.90 | -0.30 | -1.56 | 4.3 K | |
| EDV | Endeavour Mining Corp | 5.1695 | -0.082 | -1.56 | 49.94 K | |
| JAG | Jaguar Mining Inc | 5.804 | -0.0907 | -1.54 | 5.36 K | |
| PSI | Pason Systems Inc | 17.0384 | -0.264 | -1.53 | 102.19 K | |
| CP | Canadian Pacific Kansas City Ltd | 40.0234 | -0.6031 | -1.48 | 2.19 M | |
| CPX-PE | Capital Power Corporation Pref E | 10.1424 | -0.1493 | -1.45 | 8.19 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.8121 | -0.0819 | -1.39 | 2.5 K | |
| VBNK | Versabank | 5.3075 | -0.0743 | -1.38 | 200 | |
| IFC | Intact Financial Corp | 55.2597 | -0.7504 | -1.34 | 252 K | |
| ELVA | Electrovaya Inc | 3.70 | -0.05 | -1.33 | 480 | |
| TOT | Total Energy Services Inc | 15.0495 | -0.2029 | -1.33 | 27.93 K | |
| ET | Evertz Technologies Ltd | 4.1483 | -0.0553 | -1.32 | 16.5 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.4263 | -0.1363 | -1.29 | 5.43 K | |
| FMR | Future Mineral Resources Inc | 3.85 | -0.05 | -1.28 | 810 | |
| EFX | Enerflex Ltd | 13.5952 | -0.1754 | -1.27 | 71.4 K | |
| PTM | Platinum Group Metals Ltd | 88.00 | -1.00 | -1.12 | 1.23 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.4972 | -0.0931 | -1.08 | 10.28 K | |
| BIR | Birchcliff Energy Ltd | 5.9127 | -0.0643 | -1.08 | 545.5 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.4104 | -0.1163 | -1.01 | 7.65 M | |
| FTS-PK | Fortis Inc Pref K | 13.0588 | -0.1306 | -0.99 | 7.7 K | |
| AIM | Aimia Inc | 13.7694 | -0.1355 | -0.97 | 453.9 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.8907 | -0.0845 | -0.94 | 7 K | |
| AIM-PC | Aimia Inc Pref C | 9.9458 | -0.0922 | -0.92 | 1.6 K | |
| X | TMX Group Ltd | 7.8828 | -0.0728 | -0.92 | 69.05 K | |
| LNF | Leons Furniture | 8.957 | -0.0826 | -0.91 | 16.53 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.9994 | -0.0889 | -0.88 | 8.58 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 11.7277 | -0.0991 | -0.84 | 9.42 K | |
| ORIO | ORIO | 17.4857 | -0.147 | -0.83 | 1.71 K | |
| FTS-PH | Fortis Inc Pref H | 12.5941 | -0.1054 | -0.83 | 81.45 K | |
| BCE-PI | BCE Inc Pref AI | 11.9815 | -0.0997 | -0.83 | 647 | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.8133 | -0.1114 | -0.8 | 2.44 K | |
| MPCT-UN | Dream Impact Trust | 21.8168 | -0.1628 | -0.74 | 27.73 K | |
| TECK-B | Teck Resources Limited | 14.6488 | -0.1087 | -0.74 | 2.12 M | |
| BN-PZ | Brookfield Corporation | 12.8766 | -0.0948 | -0.73 | 7.05 K | |
| CIGI | Colliers International Group Inc | 34.2917 | -0.2513 | -0.73 | 40.21 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 15.4085 | -0.1088 | -0.7 | 54.41 K | |
| RIC | Richmont Mines | 8.0467 | -0.0557 | -0.69 | 2.28 K | |
| BCE-PA | BCE Inc Pref AA | 10.4064 | -0.0704 | -0.67 | 1.57 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 12.8947 | -0.0869 | -0.67 | 16.84 K | |
| TIH | Toromont Ind | 21.2701 | -0.1409 | -0.66 | 143.41 K | |
| DII-B | Dorel Industries Inc | 10.9363 | -0.0716 | -0.65 | 39.71 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.4675 | -0.0411 | -0.63 | 500 | |
| POW | Power Corp of Canada Sv | 15.4914 | -0.098 | -0.63 | 565.45 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.0189 | -0.0845 | -0.6 | 4.76 K | |
| LUN | Lundin Mining Corp | 3.9658 | -0.0235 | -0.59 | 1.24 M | |
| CPX-PA | Capital Power Corporation Pref A | 9.7762 | -0.0574 | -0.58 | 2.6 K | |
| TCL-B | Transcontinental Inc | 7.8939 | -0.0443 | -0.56 | 201 | |
| BCE-PB | BCE Inc Pref AB | 11.1386 | -0.0612 | -0.55 | 200 | |
| TCS | Tecsys Inc J | 6.799 | -0.0353 | -0.52 | 3.8 K | |
| MFC-PM | Manulife Financial Corp Pref M | 14.2991 | -0.0737 | -0.51 | 13.88 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.2135 | -0.0164 | -0.51 | 68.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WEXPF | Western Exploration Inc | 91.3336 | 23.1 M | -2.0345 | -2.18 | 4 |
| MDCN | Medican Enterprises Inc | 5.20 | 4.65 M | -0.20 | -3.7 | 1.8 K |
| ERHE | ERHC Energy Inc | 4.50 | 2.88 M | -0.25 | -5.26 | 271.52 K |
| MSPC | Metrospaces Inc | 50.00 | 2.86 M | -50.00 | -50 | 5 |
| EARI | Entertainment Arts Research Inc | 4.00 | 1.23 M | -1.00 | -20 | 100 |
| CGAC | Code Green Apparel Corp | 25.50 | 1.05 M | -5.00 | -16.39 | 20 |
| SEII | Sharing Economy International Inc | 617.96 | 855.22 K | -16.04 | -2.53 | 19 |
| ZRFY | Zerify Inc | 419354.8438 | 497.56 K | -32258.0625 | -7.14 | 0 |
| VGLS | VG Life Sciences Inc | 1800.00 | 379.72 K | -500.00 | -21.74 | 3 |
| TGHI | Touchpoint Group Holdings Inc | 423.00 | 344.25 K | -9.00 | -2.08 | 4 |
| DNAX | DNA Brands Inc | 350.00 | 339.48 K | -70.0001 | -16.67 | 68 |
| SPRN | Supernova Energy Inc | 4.00 | 66.36 K | -0.50 | -11.11 | 65 |
| USRM | U.S. Stem Cell Inc | 17.20 | 64.15 K | -0.80 | -4.44 | 307 |
| AMBS | Amarantus BioScience Holdings Inc | 11.925 | 63.04 K | -0.66 | -5.24 | 22 K |
| XDSL | mPhase Technologies Inc | 3.50 | 16.8 K | -0.50 | -12.5 | 2.56 K |
| AXPWQ | Axion Power International Inc | 43400.00 | 9.6 K | -1399.9844 | -3.12 | 1 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.50 | 8.88 K | -0.20 | -5.41 | 7.72 K |
| CBRI | CMTSU Liquidation Inc | 3.23 | 8.16 K | -0.06 | -1.82 | 231.15 K |
| CGLO | Hash Labs Inc | 320000.00 | 7.64 K | -96000.00 | -23.08 | 0 |
| SGMD | Sugarmade Inc | 14.40 | 6.6 K | -0.60 | -4 | 13 |
| SNLP | Syntrol Corp | 16.50 | 4.45 K | -1.50 | -8.33 | 92 |
| CBKCQ | Christopher & Banks Corporation | 6.38 | 3.86 K | -0.13 | -2 | 446.53 K |
| SIMPQ | Simply Inc | 402.50 | 1.55 K | -2.50 | -0.62 | 261 |
| RTNB | root9B Holdings Inc | 13.05 | 610 | -0.75 | -5.43 | 6.23 K |
| PRXIQ | Premier Exhibitions Inc | 7.51 | 491 | -0.04 | -0.53 | 3.54 K |
| PEHD | Perigee Holdings Inc. | 43.20 | 130 | -0.80 | -1.82 | 402 |
| WWIO | Wowio Inc | 117.00 | -78.00 | -40 | 73 | |
| MRNJ | Metatron Inc | 701.9733 | -233.9911 | -25 | 3 | |
| SOGFF | Strategic Oil & Gas Ltd | 7.00 | -0.40 | -5.41 | 12.65 K | |
| PTRC | Petro River Oil Corp | 6.90 | -0.32 | -4.43 | 1.21 K | |
| CYRNQ | CYRNQ | 37.60 | -0.60 | -1.57 | 1.01 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 29.25 | 84.47 M | -2.25 | -7.14 | 107 |
| MOON | Blue Moon Metals Inc | 4.00 | -1.00 | -20 | 1.16 K | |
| IFOS | Itafos Inc | 5.5776 | -0.9296 | -14.29 | 6.53 K | |
| NAR | North Arrow Minerals Inc | 5.50 | -0.90 | -14.06 | 3.14 K | |
| RAGE | Renegade Gold Inc. | 42.00 | -6.00 | -12.5 | 193 | |
| KNOX | Vault Strategic Mining Corp. | 22.00 | -2.00 | -8.33 | 200 | |
| MXL-H | MX Gold Corp | 3.60 | -0.30 | -7.69 | 31.88 K | |
| NXS | Nexus Gold Corp | 162.50 | -12.50 | -7.14 | 6 | |
| AGX | Silver X Mining Corp | 6.00 | -0.40 | -6.25 | 1.92 K | |
| QST | Questor Technology Inc | 3.01 | -0.19 | -5.94 | 50.1 K | |
| STMP | Stamper Oil & Gas Corp | 87.2576 | -4.3629 | -4.76 | 197 | |
| CTEK | CLEANTEK Industries Inc | 76.4706 | -2.9412 | -3.7 | 629 | |
| WEX | Western Exploration Inc | 147.50 | -5.00 | -3.28 | 105 | |
| REX | Orex Minerals Inc | 3.10 | -0.10 | -3.13 | 36.1 K | |
| NVX | NV Gold Corporation | 7.75 | -0.25 | -3.13 | 1.3 K | |
| NEXG | NeXGold Mining Corp | 3.84 | -0.12 | -3.03 | 525 | |
| EGT | Eguana Technologies Inc | 3.50 | -0.10 | -2.78 | 1.54 K | |
| KIP | Kiplin Metals Inc | 94.50 | -2.70 | -2.78 | 25.33 K | |
| SRC | Stakeholder Gold Corp | 16.00 | -0.40 | -2.44 | 1.66 K | |
| GBU | Gabriel Resources Ltd | 8.30 | -0.20 | -2.35 | 387.35 K | |
| FP | FP Newspapers Inc | 3.4204 | -0.0705 | -2.02 | 276 | |
| NCP | Nickel Creek Platinum Corp. | 51.00 | -1.00 | -1.92 | 627 | |
| CAMB | Cambria Gold Mines Inc. | 100.00 | -1.00 | -0.99 | 328.2 K | |
| TNX | TenX Protocols Inc. | 163.5754 | -1.35 | -0.82 | 0 |