Losers for 24 November 2014 from 00:00:00 until 23:59:59
Losers for 24 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 37.5018 | 62.52 B | -0.4152 | -1.1 | 130.1 K |
| LNG | Cheniere Energy | 69.9167 | 52.84 B | -1.2042 | -1.69 | 3.25 M |
| CQP | Cheniere Energy Partners LP | 14.5275 | 31.02 B | -0.1203 | -0.82 | 349.25 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.55 | 11.75 B | -0.04 | -0.61 | 382.2 K |
| LEU | Centrus Energy Corp | 5.51 | 3.34 B | -0.11 | -1.96 | 169.2 K |
| UUUU | Energy Fuels Inc | 7.29 | 2.83 B | -0.21 | -2.8 | 36.66 K |
| NOG | Northern Oil and Gas | 94.4663 | 2.16 B | -2.5094 | -2.59 | 64.51 K |
| OBE | Obsidian Energy Ltd | 29.2883 | 628.37 M | -0.9052 | -3 | 442.34 K |
| CIX | Compx International Inc | 7.1984 | 346.03 M | -0.1572 | -2.14 | 4.81 K |
| BKTI | Bk Technologies Inc | 18.5373 | 299.54 M | -0.3588 | -1.9 | 2.87 K |
| REI | Ring Energy Inc | 12.14 | 286.85 M | -1.28 | -9.54 | 132.5 K |
| ELLO | Ellomay Capital Ltd | 8.3298 | 275.53 M | -0.2189 | -2.56 | 4.68 K |
| GTE | Gran Tierra Energy Inc | 47.60 | 225.95 M | -1.70 | -3.45 | 164.21 K |
| CMT | Core Molding Technologies Inc | 12.7692 | 207.23 M | -0.1484 | -1.15 | 6.4 K |
| PLX | Protalix Biotherapeutics | 20.70 | 187.73 M | -0.20 | -0.96 | 28.26 K |
| INTT | Intest Corp | 4.23 | 160.2 M | -0.04 | -0.94 | 21.02 K |
| PLG | Platinum Group Metals Ltd | 77.01 | 157.26 M | -1.34 | -1.71 | 963 |
| PED | Pedevco Corp | 120.00 | 148.31 M | -8.00 | -6.25 | 635 |
| EPM | Evolution Petroleum Corp | 4.3262 | 130.75 M | -0.1265 | -2.84 | 41.3 K |
| IOR | Income Opportunity Realty Trust | 6.29 | 86.59 M | -0.2195 | -3.37 | 4.6 K |
| OPHC | Optimumbank Hlds | 10.90 | 86.49 M | -0.70 | -6.03 | 1.28 K |
| BDL | Flanigan's Enterprises | 21.6704 | 73.25 M | -0.2065 | -0.94 | 8.84 K |
| DIT | Amcon Distributing Company | 68.4235 | 63.44 M | -0.9052 | -1.31 | 600 |
| DXR | Daxor Corp | 6.4662 | 62.18 M | -0.2532 | -3.77 | 3.49 K |
| CPHI | China Pharma Holdings | 28.00 | 52.75 M | -1.10 | -3.78 | 71 |
| WWR | Westwater Resources | 1260.00 | 51.61 M | -12.00 | -0.94 | 165 |
| AREN | The Arena Group Holdings Inc | 3.30 | 50.93 M | -0.66 | -16.67 | 377 |
| BCHT | Birchtech Corp. | 4.60 | 36.83 M | -0.05 | -1.08 | 440 |
| ATNM | Actinium Pharmaceuticals Inc | 179.6999 | 27.19 M | -3.2999 | -1.8 | 1.96 K |
| BESS | Bimergen Energy Corporation | 44.80 | 21.36 M | -2.80 | -5.88 | 77 |
| PLAG | Planet Green Holdings Corp | 232.50 | 10.25 M | -5.00 | -2.11 | 182 |
| AWX | Avalon Holdings Corp | 3.51 | 10.1 M | -0.07 | -1.96 | 1.3 K |
| AMBO | Ambow Education Holding Ltd ADR | 15.00 | 7 M | -6.00 | -28.57 | 719 |
| CANF | Can-Fite Biopharma Ltd ADR | 12419.9883 | 6.77 M | -1980.00 | -13.75 | 465 |
| OGEN | Oragenics Inc | 17280.00 | 2.24 M | -2520.00 | -12.73 | 3 |
| MTNB | Matinas Biopharma Hl | 22.45 | 1.88 M | -5.05 | -18.36 | 1.33 K |
| SING | Singlepoint | 740998.125 | 7.98 K | -31199.75 | -4.04 | 0 |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 18.9402 | -0.158 | -0.83 | 4.55 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.2776 | -0.1729 | -0.77 | 1.67 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 20.4976 | -0.1261 | -0.61 | 513 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 11.6616 | -0.1898 | -1.6 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 64.40 | 152.96 M | -2.60 | -3.88 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 40.4269 | 2.92 T | -0.3313 | -0.81 | 35.43 M |
| ASML | ASML Holding N.V. ADR | 92.8176 | 610.1 B | -1.9184 | -2.02 | 1.28 M |
| NFLX | Netflix Inc | 5.0924 | 304.82 B | -0.0545 | -1.06 | 178.64 M |
| AZN | Astrazeneca Plc ADR | 47.6355 | 267.49 B | -0.3086 | -0.64 | 1.12 M |
| LIN | Linde Plc | 105.0446 | 236.34 B | -0.8681 | -0.82 | 974.8 K |
| VZ | Verizon Communications Inc | 27.11 | 201.22 B | -0.3889 | -1.41 | 17.76 M |
| MRVL | Marvell Technology Inc | 12.4517 | 152.63 B | -0.0806 | -0.64 | 7.06 M |
| MNST | Monster Beverage Cp | 18.1316 | 95.59 B | -0.11 | -0.6 | 5.69 M |
| AEP | American Electric Power Company | 38.1268 | 72.38 B | -0.4162 | -1.08 | 2.09 M |
| BKR | Baker Hughes A Ge Co. Cl A | 34.385 | 58 B | -0.5897 | -1.69 | 8.92 M |
| FANG | Diamondback Energy | 52.3403 | 53.54 B | -1.2683 | -2.37 | 1.3 M |
| XEL | XCEL Energy Inc | 23.2315 | 50.15 B | -0.2088 | -0.89 | 2.23 M |
| ADSK | Autodesk Inc | 61.28 | 50.12 B | -0.67 | -1.08 | 4.94 M |
| EXC | Exelon Corp | 16.8587 | 48.41 B | -0.4782 | -2.76 | 8.85 M |
| NBIS | Nebius Group N.V. | 26.47 | 43.08 B | -0.20 | -0.75 | 1.71 M |
| WDAY | Workday Inc | 92.49 | 39.44 B | -0.51 | -0.55 | 2.5 M |
| VOD | Vodafone Grp Plc ADR | 16.9752 | 37.74 B | -0.1585 | -0.93 | 4.31 M |
| KMB | Kimberly-Clark Corp | 76.3745 | 37.54 B | -0.3987 | -0.52 | 1.9 M |
| BIDU | Baidu Inc ADR | 243.91 | 35.7 B | -1.39 | -0.57 | 2.43 M |
| EVRG | Evergy Inc | 25.6205 | 19.75 B | -0.2645 | -1.02 | 1.36 M |
| LNT | Alliant Energy Corp | 21.589 | 19.06 B | -0.1222 | -0.56 | 966.45 K |
| PAAS | Pan Amer Silver Corp | 8.5373 | 18.21 B | -0.3206 | -3.62 | 2.89 M |
| PAA | Plains All American Pipeline LP | 22.0356 | 17.24 B | -0.4174 | -1.86 | 1.63 M |
| CG | The Carlyle Group | 15.7457 | 16.73 B | -0.1817 | -1.14 | 618.77 K |
| RGLD | Royal Gold Inc | 60.165 | 16.65 B | -0.9718 | -1.59 | 599.8 K |
| LECO | Lincoln Elec Hld | 60.6239 | 14.64 B | -0.4563 | -0.75 | 238.7 K |
| TRMB | Trimble Navigation | 28.17 | 13.61 B | -0.255 | -0.9 | 1.77 M |
| GLPI | Gaming & Leisure | 15.1849 | 12.99 B | -0.0843 | -0.55 | 701.1 K |
| MDGL | Madrigal Pharmaceuticals Inc | 109.55 | 12.42 B | -1.75 | -1.57 | 36.48 K |
| ALKS | Alkermes Plc | 55.90 | 8.42 B | -0.50 | -0.89 | 823.8 K |
| GGAL | Grupo Fin Galicia ADR | 11.7943 | 8.34 B | -0.1047 | -0.88 | 246.9 K |
| SIMO | Silicon Motion Techn ADR | 17.8128 | 7.51 B | -0.2915 | -1.61 | 246.4 K |
| PCTY | Paylocity Hld Corp | 29.11 | 7.43 B | -0.92 | -3.06 | 251.63 K |
| AAOI | Applied Optoelect | 12.34 | 7.07 B | -0.15 | -1.2 | 400.38 K |
| CPB | Campbell Soup Company | 30.6045 | 6.8 B | -0.1648 | -0.54 | 1.49 M |
| XENE | Xenon Pharmaceuticals Inc | 12.52 | 6.28 B | -0.13 | -1.03 | 28.47 K |
| OTEX | Open Text Cp | 22.1728 | 6.02 B | -0.1358 | -0.61 | 503.2 K |
| WFRD | Weatherford International Plc | 15.7856 | 6.01 B | -0.2431 | -1.52 | 6.77 M |
| VSEC | V S E Cp | 25.2612 | 5.59 B | -0.2154 | -0.85 | 52.13 K |
| SSRM | Ssr Mining Inc | 5.4572 | 5.27 B | -0.0953 | -1.72 | 2.06 M |
| OMAB | Grupo Aeroportuario ADR | 21.2931 | 5.23 B | -0.7442 | -3.38 | 27.27 K |
| CALM | Cal-Maine Foods IN | 29.6259 | 4.42 B | -0.7585 | -2.5 | 638.56 K |
| CHEF | The Chefs Warehouse | 16.86 | 4.09 B | -0.21 | -1.23 | 86.69 K |
| IPGP | Ipg Photonics Corp | 72.32 | 3.57 B | -0.84 | -1.15 | 288.1 K |
| UCTT | Ultra Clean Holdings | 8.41 | 3.47 B | -0.08 | -0.94 | 171.64 K |
| USLM | U S Lime & Mineral | 12.4417 | 3.26 B | -0.2462 | -1.94 | 66.5 K |
| HWKN | Hawkins Inc | 16.6063 | 2.99 B | -0.25 | -1.48 | 30.99 K |
| HUBG | Hub Group Inc A | 18.4129 | 2.92 B | -0.1263 | -0.68 | 327.6 K |
| CENT | Central Garden | 5.7914 | 2.78 B | -0.0939 | -1.6 | 72.08 K |
| IOSP | Innospec Inc | 37.6893 | 2.12 B | -0.2073 | -0.55 | 112.77 K |
| SLS | Sellas Life Sciences Group Inc | 56699.9414 | 1.98 B | -5400.00 | -8.7 | 180 |
| CDNA | Caredx Inc | 6.50 | 1.85 B | -0.56 | -7.93 | 10.31 K |
| FORTY | Formula Sys [1985] ADR | 19.3422 | 1.75 B | -0.4605 | -2.33 | 3.11 K |
| INNV | Innovage Holding Corp | 21.00 | 1.6 B | -7.35 | -25.93 | 12 |
| HROW | Harrow Health Inc | 8.11 | 1.47 B | -0.23 | -2.76 | 2.2 K |
| ASTE | Astec Inds Inc | 35.4727 | 1.26 B | -0.3463 | -0.97 | 106.29 K |
| MRTN | Marten Transport | 7.0472 | 1.25 B | -0.1047 | -1.46 | 545.89 K |
| TNDM | Tandem Diabetes Care | 141.10 | 1.22 B | -1.20 | -0.84 | 7.55 K |
| IRMD | Iradimed Cp | 7.6636 | 1.21 B | -0.1369 | -1.76 | 722 |
| GOLD | Gold.com, Inc. | 3.4219 | 1.18 B | -0.0962 | -2.73 | 56.4 K |
| SENEA | Seneca Foods Cp A | 26.52 | 1.15 B | -0.27 | -1.01 | 14.41 K |
| SIFY | Sify Techs Ltd ADR | 8.6187 | 1.02 B | -0.1679 | -1.91 | 14.17 K |
| APPS | Digital Turbine | 3.07 | 1.02 B | -0.10 | -3.15 | 690.09 K |
| CAC | Camden Natl Cp | 16.6734 | 978.51 M | -0.0986 | -0.59 | 9 K |
| FMNB | Farmers Natl Banc Cp | 5.7498 | 947.44 M | -0.132 | -2.24 | 761 |
| WRLD | World Acceptance Cp | 76.51 | 880.04 M | -0.39 | -0.51 | 92.54 K |
| ORRF | Orrstown Finl Svcs | 12.1919 | 857.23 M | -0.1316 | -1.07 | 7.42 K |
| NAVI | Navient Cp | 12.2839 | 822.41 M | -0.1407 | -1.13 | 2.11 M |
| MITK | Mitek Systems Inc | 3.61 | 757.55 M | -0.15 | -3.99 | 442.81 K |
| SABR | Sabre Corp | 8.3574 | 743.19 M | -0.0544 | -0.65 | 231.82 K |
| SWBI | Smith & Wesson Brands Inc | 5.989 | 656.59 M | -0.0634 | -1.05 | 1.63 M |
| KOPN | Kopin Cp | 3.52 | 654.11 M | -0.08 | -2.22 | 205.2 K |
| FEIM | Frequency Elcts Inc | 8.4235 | 654.09 M | -0.1981 | -2.3 | 5.21 K |
| HIFS | Hingham Inst For Svg | 74.5392 | 633.62 M | -1.9877 | -2.6 | 1.53 K |
| CRMD | Cormedix Inc | 7.30 | 576.62 M | -0.15 | -2.01 | 17.6 K |
| MLAB | Mesa Labs Inc | 69.8406 | 558.57 M | -0.6729 | -0.95 | 7.5 K |
| GOGO | Gogo Inc | 16.13 | 550.42 M | -0.14 | -0.86 | 961.54 K |
| ITIC | Investors Title Company | 44.0325 | 548.86 M | -0.2632 | -0.59 | 899 |
| TATT | T A T Tech Ltd | 5.0793 | 547.24 M | -0.2223 | -4.19 | 14.2 K |
| MDRX | Allscripts Hlthcare | 12.21 | 538.14 M | -0.22 | -1.77 | 2.32 M |
| ESEA | Euroseas Ltd | 40.3539 | 537.73 M | -1.7738 | -4.21 | 251 |
| OBT | Orange County Bancor | 7.2767 | 521.3 M | -0.0877 | -1.19 | 27.2 K |
| CLFD | Clearfield Inc | 12.99 | 424.67 M | -0.08 | -0.61 | 37.1 K |
| CLNE | Clean Energy Fuels | 6.425 | 420.63 M | -0.175 | -2.65 | 1 M |
| TENX | Tenax Therapeutics | 126720.00 | 419.1 M | -1600.00 | -1.25 | 161 |
| BNTC | Benitec Biopharma Ltd ADR | 3158.4204 | 408.47 M | -147.7324 | -4.47 | 7 |
| PERI | Perion Network Ltd | 16.47 | 396.92 M | -0.39 | -2.31 | 77.36 K |
| CHMG | Chemung Financial Cp | 20.1981 | 395.18 M | -0.1648 | -0.81 | 2.1 K |
| NECB | Northeast Community Bancorp | 4.1022 | 380.02 M | -0.0237 | -0.57 | 708 |
| LAND | Gladstone Land Corp | 6.6629 | 365.8 M | -0.0379 | -0.57 | 38.4 K |
| ABEO | Abeona Therapeutics | 178.00 | 343.11 M | -1.625 | -0.9 | 14 |
| AKBA | Akebia Therapeutics | 13.73 | 340.69 M | -0.58 | -4.05 | 210.65 K |
| XNET | Xunlei Ltd ADR | 9.54 | 333.55 M | -0.18 | -1.85 | 157.1 K |
| LAB | Standard Biotools Inc | 29.93 | 310.98 M | -0.21 | -0.7 | 188.8 K |
| LCNB | Lcnb Corp | 8.8125 | 298.88 M | -0.0597 | -0.67 | 4.7 K |
| AMRN | Amarin Corp ADR | 25.40 | 292.52 M | -0.80 | -3.05 | 106.34 K |
| RELL | Richardson Electrncs | 6.9927 | 273.09 M | -0.0563 | -0.8 | 17.48 K |
| FATE | Fate Therapeutics | 3.99 | 270.42 M | -0.24 | -5.67 | 21.29 K |
| HWBK | Hawthorn Bancshares | 7.38 | 268.28 M | -0.1657 | -2.2 | 3.21 K |
| MPAA | Motorcar Parts Amer | 32.68 | 267.03 M | -0.57 | -1.71 | 264.88 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.5158 | 2.03 T | -0.0917 | -0.52 | 9.04 M |
| LLY | Eli Lilly and Company | 54.829 | 1.09 T | -0.3523 | -0.64 | 4.57 M |
| JNJ | Johnson & Johnson | 78.2784 | 642.08 B | -0.7178 | -0.91 | 9.1 M |
| XOM | Exxon Mobil Corporation | 64.5929 | 634.34 B | -0.7355 | -1.13 | 10.17 M |
| KO | Coca-Cola Company | 30.8618 | 379.78 B | -0.1604 | -0.52 | 12.89 M |
| CVX | Chevron Corp | 72.6236 | 373.58 B | -0.6114 | -0.83 | 5.81 M |
| PG | Procter & Gamble Company | 67.7489 | 346.68 B | -0.3768 | -0.55 | 5.57 M |
| MRK | Merck & Company | 39.5715 | 325.57 B | -0.2738 | -0.69 | 8.9 M |
| PM | Philip Morris International Inc | 49.0663 | 311.98 B | -0.2836 | -0.57 | 3.89 M |
| RY | Royal Bank of Canada | 46.9226 | 295.14 B | -0.2634 | -0.56 | 574.9 K |
| RTX | Raytheon Technologies | 52.9599 | 294.36 B | -0.7351 | -1.37 | 15.42 M |
| SHEL | Royal Dutch Shell Plc ADR | 71.06 | 238.95 B | -0.74 | -1.03 | 1.86 M |
| ANET | Arista Networks Inc | 4.5588 | 213.69 B | -0.0756 | -1.63 | 6.81 M |
| BHP | BHP Billiton Ltd ADR | 23.8603 | 212.86 B | -0.5361 | -2.2 | 2.52 M |
| TD | Toronto Dominion Bank | 31.3814 | 198.92 B | -0.2184 | -0.69 | 1.1 M |
| NEE | Nextera Energy | 20.7312 | 186.2 B | -0.1045 | -0.5 | 5.62 M |
| WELL | Welltower Inc | 46.9379 | 171.94 B | -0.2792 | -0.59 | 1.28 M |
| T | American Telephone and Telegraph Inc. | 13.7429 | 171.35 B | -0.2297 | -1.64 | 36.68 M |
| SCCO | Southern Copper Corp | 20.3481 | 149.31 B | -0.2165 | -1.05 | 1.73 M |
| RIO | Rio Tinto Plc ADR | 20.2914 | 149.03 B | -0.2202 | -1.07 | 3.57 M |
| PFE | Pfizer Inc | 17.4418 | 143.91 B | -0.1328 | -0.76 | 34.52 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 6.6162 | 110.02 B | -0.2273 | -3.32 | 23.81 M |
| CM | Canadian Imperial Bank of Commerce | 23.3089 | 109.37 B | -0.2398 | -1.02 | 267.6 K |
| SO | Southern Company | 29.0447 | 109.1 B | -0.3357 | -1.14 | 3.94 M |
| BP | BP Plc ADR | 21.7826 | 107.3 B | -0.1969 | -0.9 | 5.47 M |
| DUK | Duke Energy Corp | 49.7519 | 100.76 B | -0.4659 | -0.93 | 5.07 M |
| NEM | Newmont Mining Corp | 14.9159 | 97.7 B | -0.4046 | -2.64 | 11.12 M |
| KKR | KKR & Co. LP | 17.3038 | 95.72 B | -0.30 | -1.7 | 3.93 M |
| CNQ | Canadian Natural Resources | 10.6411 | 92.17 B | -0.2202 | -2.03 | 7.94 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.1378 | 91.59 B | -0.1425 | -4.34 | 34.96 M |
| MPC | Marathon Petroleum Corp | 34.1466 | 89.35 B | -0.2842 | -0.83 | 4.76 M |
| FCX | Freeport-Mcmoran Inc | 25.5682 | 88.61 B | -0.4216 | -1.62 | 10.75 M |
| WMB | Williams Companies | 28.8281 | 85.81 B | -0.3737 | -1.28 | 6.53 M |
| JCI | Johnson Controls Intl | 25.509 | 85.59 B | -0.222 | -0.86 | 3.61 M |
| EPD | Enterprise Products Partners LP | 18.0269 | 83.58 B | -0.161 | -0.89 | 2.26 M |
| SU | Suncor Energy Inc | 23.0951 | 75.45 B | -0.2393 | -1.03 | 4.14 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.5745 | 74.44 B | -0.1165 | -3.16 | 1.12 M |
| EOG | Eog Resources | 73.0658 | 74.38 B | -1.5998 | -2.14 | 4.11 M |
| CL | Colgate-Palmolive Company | 51.9112 | 74.2 B | -0.298 | -0.57 | 2.52 M |
| AEM | Agnico-Eagle Mines Ltd | 21.2679 | 71.86 B | -0.5739 | -2.63 | 2.62 M |
| TRP | Tc Energy Corp | 25.8047 | 70.52 B | -0.5989 | -2.27 | 1.17 M |
| DLR | Digital Realty Trust | 44.8287 | 69.1 B | -0.273 | -0.61 | 756.8 K |
| VALE | Vale S.A. ADR | 5.769 | 62.58 B | -0.0308 | -0.53 | 27.99 M |
| NUE | Nucor Corp | 41.0176 | 60.49 B | -0.3729 | -0.9 | 1.87 M |
| MPLX | Mplx LP | 25.9452 | 60.07 B | -0.2772 | -1.06 | 136.7 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 57.2057 | 58.49 B | -1.3668 | -2.33 | 212 |
| DD | Du Pont De.Nemours Inc | 23.169 | 57.02 B | -0.2571 | -1.1 | 17.11 M |
| LHX | L3Harris Technologies Inc | 56.943 | 56.86 B | -0.7213 | -1.25 | 887.1 K |
| TRGP | Targa Resources | 70.63 | 56.16 B | -0.6633 | -0.93 | 228.1 K |
| OKE | Oneok Inc | 28.5575 | 55.95 B | -0.1869 | -0.65 | 1.36 M |
| CVE | Cenovus Energy Inc | 19.2204 | 51.58 B | -0.4564 | -2.32 | 1.12 M |
| ETR | Entergy Corp | 26.1241 | 51.43 B | -0.2982 | -1.13 | 2.47 M |
| WPM | Wheaton Precious Metals | 18.2162 | 49.76 B | -0.1469 | -0.8 | 4.73 M |
| DVN | Devon Energy Corp | 44.7151 | 49.2 B | -0.6138 | -1.35 | 3.39 M |
| ABEV | Ambev S.A. ADR | 4.1285 | 48.56 B | -0.0747 | -1.78 | 16.21 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.1968 | 43.52 B | -1.2422 | -1.67 | 156.1 K |
| ED | Consolidated Edison Company of New York | 41.1256 | 41.27 B | -0.319 | -0.77 | 2.19 M |
| FNV | Franco Nev Corp | 46.9864 | 40.62 B | -1.1166 | -2.32 | 644 K |
| AU | Anglogold Ashanti Ltd ADR | 8.068 | 39.92 B | -0.2785 | -3.34 | 2.51 M |
| PEG | Public Service Enterprise Group Inc | 27.2442 | 39.34 B | -0.1941 | -0.71 | 3.43 M |
| PCG | Pacific Gas & Electric Company | 43.992 | 39.16 B | -0.7597 | -1.7 | 3.49 M |
| BBD | Banco Bradesco S.A. ADR | 4.7045 | 38.27 B | -0.1692 | -3.47 | 18.45 M |
| CCJ | Cameco Corp | 16.8968 | 37.87 B | -0.5508 | -3.16 | 3.6 M |
| KMB | Kimberly-Clark Corp | 76.3745 | 37.55 B | -0.3987 | -0.52 | 1.9 M |
| WEC | Wisconsin Energy Corp | 33.4349 | 37.01 B | -0.2424 | -0.72 | 1.15 M |
| TKO | Tko Group Holdings Inc Cl A | 9.8637 | 35.56 B | -0.1437 | -1.44 | 877.8 K |
| BBDO | Banco Bradesco S.A. ADR | 6.4424 | 34.78 B | -0.1434 | -2.18 | 1.15 K |
| EC | Ecopetrol S.A. ADR | 9.0266 | 32.54 B | -0.2111 | -2.29 | 601.2 K |
| EQT | Eqt Corp | 47.0416 | 32.31 B | -0.2388 | -0.51 | 1.55 M |
| AEE | Ameren Corp | 29.887 | 31.14 B | -0.2462 | -0.82 | 1.06 M |
| EIX | Edison International | 39.4081 | 30.7 B | -0.2157 | -0.54 | 1.74 M |
| GFI | Gold Fields Ltd ADR | 3.2964 | 29.2 B | -0.0608 | -1.81 | 4.43 M |
| PBA | Pembina Pipeline Cor | 19.884 | 29.01 B | -0.8149 | -3.94 | 343.5 K |
| FTI | Technipfmc Plc | 37.1044 | 28.86 B | -1.0166 | -2.67 | 3.22 M |
| TECK | Teck Resources Ltd | 14.1073 | 28.72 B | -0.7104 | -4.79 | 3.5 M |
| FE | Firstenergy Corp | 22.7211 | 28.72 B | -0.5567 | -2.39 | 2.35 M |
| ES | Eversource Energy | 33.699 | 28.35 B | -0.2359 | -0.7 | 1.86 M |
| TS | Tenaris S.A. ADR | 24.6272 | 28.09 B | -0.3986 | -1.59 | 1.3 M |
| DG | Dollar General Corp | 57.8124 | 27.79 B | -0.6063 | -1.04 | 3.29 M |
| PPL | PPL Corp | 19.6817 | 27.33 B | -0.2016 | -1.01 | 3.65 M |
| NRG | NRG Energy | 24.0946 | 26.91 B | -0.2409 | -0.99 | 2.93 M |
| HAL | Halliburton Company | 40.005 | 26.09 B | -0.6016 | -1.48 | 21.02 M |
| SYF | Synchrony Financial | 22.9303 | 25.94 B | -0.1583 | -0.69 | 1.18 M |
| ATI | Allegheny Technologies Inc | 33.4185 | 25.52 B | -0.2665 | -0.79 | 946.78 K |
| CMS | Cms Energy Corp | 23.0782 | 22.97 B | -0.1346 | -0.58 | 2.1 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 67.6686 | 22.84 B | -0.9371 | -1.37 | 25.5 K |
| BG | Bunge Ltd | 65.2633 | 22.77 B | -1.1911 | -1.79 | 1.36 M |
| TSN | Tyson Foods | 31.4924 | 21.54 B | -0.7711 | -2.39 | 7.47 M |
| CIB | Bancolombia S.A. ADR | 24.9254 | 21.13 B | -0.4021 | -1.59 | 275.7 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.0183 | 21.01 B | -0.291 | -2.82 | 1.38 M |
| BCH | Banco DE Chile ADR | 12.6279 | 20.43 B | -0.0702 | -0.55 | 92.31 K |
| BCE | BCE Inc | 23.9246 | 20.34 B | -0.2704 | -1.12 | 929.6 K |
| GIS | General Mills | 34.6147 | 20.09 B | -0.2352 | -0.67 | 2.21 M |
| WES | Western Midstream Partners LP | 26.9928 | 19.44 B | -0.151 | -0.56 | 88.35 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 20.1367 | 19.1 B | -0.8093 | -3.86 | 571.63 K |
| LYB | Lyondellbasell Industries NV | 49.1218 | 18.79 B | -0.3471 | -0.7 | 4.21 M |
| OVV | Ovintiv Inc | 70.5471 | 16.62 B | -1.197 | -1.67 | 909.82 K |
| J | Jacobs Engineering Group Inc | 35.95 | 16.6 B | -1.188 | -3.2 | 2.82 M |
| WCC | Wesco International | 81.98 | 16.11 B | -0.9412 | -1.14 | 1.42 M |
| JHX | James Hardie Industries Se ADR | 8.7042 | 15.6 B | -0.1583 | -1.79 | 15.93 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 17.9217 | -2.1506 | -10.71 | 2.15 K | |
| CEU | Ces Energy Solutions Corp | 6.5046 | -0.5251 | -7.47 | 1.16 M | |
| FLNT | Flint Corp | 26.80 | -2.00 | -6.94 | 200 | |
| POU | Paramount Resources Ltd | 17.3985 | -1.2578 | -6.74 | 635.06 K | |
| PNP | Pinetree Capital Ltd | 34.00 | -2.00 | -5.56 | 8.24 K | |
| AG | First Majestic Silver Corp | 5.4862 | -0.3158 | -5.44 | 1.13 M | |
| KEL | Kelt Exploration Ltd | 9.30 | -0.46 | -4.71 | 368 K | |
| EFR | Energy Fuels Inc | 8.25 | -0.40 | -4.62 | 25 K | |
| TECK-B | Teck Resources Limited | 15.9197 | -0.7526 | -4.51 | 2.79 M | |
| TOU | Tourmaline Oil Corp | 25.7219 | -1.1279 | -4.2 | 946.2 K | |
| DCM | Data Communications Mgmt Corp | 38.816 | -1.6877 | -4.17 | 293 | |
| WCP | Whitecap Resources Inc | 7.2061 | -0.3115 | -4.14 | 1.85 M | |
| CPH | Cipher Pharmaceuticals Inc | 14.89 | -0.64 | -4.12 | 119.3 K | |
| KEI | Kolibri Global Energy Inc | 4.70 | -0.20 | -4.08 | 21.18 K | |
| ATH | Athabasca Oil Corp | 3.07 | -0.13 | -4.06 | 2.65 M | |
| ARX | Arc Resources Ltd | 17.5397 | -0.7279 | -3.98 | 915.7 K | |
| FRU | Freehold Royalties Ltd | 10.2134 | -0.4232 | -3.98 | 210.23 K | |
| AAV | Advantage Oil & Gas Ltd | 5.56 | -0.23 | -3.97 | 547.18 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.8132 | -0.3231 | -3.97 | 441.4 K | |
| CFF | Conifex Timber Inc | 5.5796 | -0.226 | -3.89 | 19.2 K | |
| RBN-UN | Blue Ribbon Income Fund | 5.3859 | -0.2153 | -3.84 | 22.39 K | |
| BIR | Birchcliff Energy Ltd | 7.2238 | -0.2827 | -3.77 | 707.3 K | |
| TCW | Trican Well | 6.1532 | -0.2391 | -3.74 | 461.17 K | |
| EDV | Endeavour Mining Corp | 4.2669 | -0.1641 | -3.7 | 73.33 K | |
| SGY | Surge Energy Inc | 28.7121 | -1.0668 | -3.58 | 219.31 K | |
| PPL | Pembina Pipeline Corp | 19.4521 | -0.6964 | -3.46 | 1.17 M | |
| BRAG | Bragg Gaming Group Inc | 5.70 | -0.20 | -3.39 | 334.05 K | |
| NG | Novagold Res Inc | 3.16 | -0.11 | -3.36 | 347.29 K | |
| CJ | Cardinal Energy Ltd | 7.4313 | -0.2546 | -3.31 | 232.8 K | |
| PAAS | Pan American Silver Corp | 9.5914 | -0.3278 | -3.3 | 328.63 K | |
| VET | Vermilion Energy Inc | 35.1784 | -1.1723 | -3.22 | 366.1 K | |
| AFN | Ag Growth International Inc | 34.2158 | -1.1146 | -3.15 | 36.4 K | |
| GTE | Gran Tierra Energy Inc | 53.60 | -1.70 | -3.07 | 42.66 K | |
| TVA-B | TVA Group Inc | 6.98 | -0.22 | -3.06 | 5.92 K | |
| CCO | Cameco Corp | 19.0696 | -0.5507 | -2.81 | 1.92 M | |
| WTE | Westshore Terminals Investment Corp | 18.8644 | -0.5253 | -2.71 | 104.11 K | |
| CJR-B | Corus Entertainment Inc | 10.9915 | -0.2979 | -2.64 | 242.5 K | |
| GEI | Gibson Energy Inc | 13.8232 | -0.3654 | -2.58 | 222.05 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.0668 | -0.1575 | -2.53 | 198.5 K | |
| CJT | Cargojet Inc | 21.7207 | -0.559 | -2.51 | 8.2 K | |
| FSZ | Fiera Capital Corp | 5.4692 | -0.1362 | -2.43 | 33.65 K | |
| ACX | Act Energy Technologies Ltd | 10.6761 | -0.255 | -2.33 | 3.24 K | |
| EFX | Enerflex Ltd | 13.7804 | -0.3285 | -2.33 | 82.2 K | |
| BDI | Black Diamond Group Ltd | 15.3873 | -0.3667 | -2.33 | 183.54 K | |
| BNE | Bonterra Energy Corp | 34.9263 | -0.8267 | -2.31 | 78.4 K | |
| OBE | Obsidian Energy Ltd | 35.84 | -0.84 | -2.29 | 1.57 M | |
| MDI | Major Drilling Grp | 6.6032 | -0.149 | -2.21 | 161.43 K | |
| PXT | Parex Resources Inc | 7.0251 | -0.1584 | -2.21 | 380.1 K | |
| AEM | Agnico Eagle Mines Ltd | 23.8792 | -0.5381 | -2.2 | 755.43 K | |
| CU | Canadian Utilities Ltd Cl A NV | 23.6033 | -0.5271 | -2.18 | 293.99 K | |
| NPI | Northland Power Inc | 8.7183 | -0.1902 | -2.14 | 252.03 K | |
| STN | Stantec Inc | 29.3058 | -0.6379 | -2.13 | 188.57 K | |
| FNV | Franco-Nevada Corp | 52.8169 | -1.1038 | -2.05 | 429.7 K | |
| NOA | North American Construction Group Ltd | 4.7641 | -0.0991 | -2.04 | 9.7 K | |
| WPRT | Westport Fuel Systems Inc | 62.70 | -1.30 | -2.03 | 5.43 K | |
| MTL | Mullen Group Ltd | 12.7742 | -0.2648 | -2.03 | 397 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 26.4053 | -0.526 | -1.95 | 107.3 K | |
| GDL | Goodfellow Inc | 4.2925 | -0.0852 | -1.95 | 8.4 K | |
| PSI | Pason Systems Inc | 16.6086 | -0.3254 | -1.92 | 278.06 K | |
| GH | Gamehost Inc | 8.4364 | -0.1638 | -1.9 | 9.4 K | |
| KEY | Keyera Corp | 21.0782 | -0.4067 | -1.89 | 370.42 K | |
| PD | Precision Drilling Corp | 179.60 | -3.40 | -1.86 | 1.77 M | |
| CVE | Cenovus Energy Inc | 21.6908 | -0.4095 | -1.85 | 1.49 M | |
| TVE | Tamarack Valley Energy Ltd | 3.6962 | -0.0694 | -1.84 | 945.93 K | |
| L | Loblaw CO | 9.4363 | -0.1737 | -1.81 | 2 M | |
| IFC | Intact Financial Corp | 60.4893 | -1.1103 | -1.8 | 338.1 K | |
| TRP | TC Energy Corp | 28.0931 | -0.5074 | -1.77 | 1.77 M | |
| TGO | Terago Inc | 5.59 | -0.10 | -1.76 | 1.4 K | |
| ESI | Ensign Energy Services Inc | 3.7046 | -0.0662 | -1.76 | 192.06 K | |
| DXT | Dexterra Group Inc | 8.937 | -0.1595 | -1.75 | 66.92 K | |
| PBL | Pollard Banknote Ltd | 4.5524 | -0.0809 | -1.75 | 19.03 K | |
| SES | Secure Energy Services Inc | 13.6818 | -0.2386 | -1.71 | 661.14 K | |
| AC | Air Canada | 9.96 | -0.17 | -1.68 | 1.61 M | |
| CAS | Cascades Inc | 4.6788 | -0.0783 | -1.65 | 75.37 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.565 | -0.2427 | -1.64 | 606 | |
| WILD | Wildbrain Ltd | 8.8209 | -0.1439 | -1.61 | 119.5 K | |
| OGC | Oceanagold Corp | 6.7484 | -0.1098 | -1.6 | 149.77 K | |
| SYZ | Sylogist Ltd | 7.7441 | -0.121 | -1.54 | 24.94 K | |
| ABX | Barrick Mining Corp | 11.3265 | -0.1753 | -1.52 | 2.15 M | |
| CNQ | Canadian Natural Resources Ltd. | 12.5347 | -0.1939 | -1.52 | 5.52 M | |
| KXS | Kinaxis Inc | 19.11 | -0.29 | -1.49 | 29.4 K | |
| BHC | Bausch Health Companies Inc | 161.02 | -2.36 | -1.44 | 438.36 K | |
| TVK | Terravest Capital Inc | 4.4336 | -0.0639 | -1.42 | 6.72 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.8605 | -0.1389 | -1.39 | 7.25 K | |
| MFI | Maple Leaf Foods | 11.7011 | -0.1632 | -1.38 | 342.12 K | |
| SSRM | Ssr Mining Inc | 6.1964 | -0.0862 | -1.37 | 363.9 K | |
| TIH | Toromont Ind | 23.5985 | -0.3231 | -1.35 | 290.97 K | |
| MATR | Mattr Corp | 41.9897 | -0.5621 | -1.32 | 67.67 K | |
| NWC | The North West Company Inc | 14.8927 | -0.197 | -1.31 | 68.15 K | |
| IFA | Ifabric Corp | 3.80 | -0.05 | -1.3 | 1 K | |
| MRC | Morguard Corp | 137.6198 | -1.7925 | -1.29 | 251 | |
| AGI | Alamos Gold Inc Cls A | 7.4251 | -0.0967 | -1.29 | 565.4 K | |
| AGF-B | AGF Management Limited | 5.4553 | -0.0692 | -1.25 | 192.34 K | |
| PWF-PA | Power Financial Corp Pref A | 10.5613 | -0.1333 | -1.25 | 1.11 K | |
| LUN | Lundin Mining Corp | 4.5076 | -0.055 | -1.21 | 999.9 K | |
| OVV | Ovintiv Inc | 79.8893 | -0.9681 | -1.2 | 307.11 K | |
| LB | Laurentian Bank | 26.6796 | -0.3193 | -1.18 | 43.01 K | |
| TECK-A | Teck Resources Limited | 18.16 | -0.2132 | -1.16 | 10.69 K | |
| DS | Dividend Select 15 Corp | 3.241 | -0.0379 | -1.16 | 3.9 K | |
| Y | Yellow Pages Ltd | 12.9208 | -0.1508 | -1.15 | 77.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACRG | American Clean Resources Group Inc. | 75.50 | 77.56 M | -2.00 | -2.58 | 4 |
| APHD | Verde Bio Holdings Inc | 4.00 | 30.78 M | -2.00 | -33.33 | 7.23 M |
| WEXPF | Western Exploration Inc | 71.9697 | 23.54 M | -34.9495 | -32.69 | 551 |
| GTCH | GBT Technologies Inc | 550000.00 | 2.22 M | -200000.00 | -26.67 | 0 |
| CBDL | CBD Life Sciences Inc | 373313.3438 | 1.78 M | -59970.00 | -13.84 | 0 |
| EARI | Entertainment Arts Research Inc | 3.60 | 1.23 M | -1.00 | -21.74 | 1.43 K |
| SIRC | Solar Integrated Roofing Corporation | 944.9991 | 1.1 M | -45.00 | -4.55 | 1 |
| SEII | Sharing Economy International Inc | 808.00 | 855.22 K | -8.00 | -0.98 | 43 |
| VGLS | VG Life Sciences Inc | 1880.00 | 506.29 K | -38.00 | -1.98 | 1 |
| BLSP | Blue Sphere Corporation | 17.55 | 360.99 K | -0.65 | -3.57 | 105.05 K |
| TGHI | Touchpoint Group Holdings Inc | 333.00 | 344.25 K | -42.00 | -11.2 | 54 |
| BRGO | Bergio International Inc | 170000.0469 | 289.83 K | -14999.9375 | -8.11 | 0 |
| PSYC | Global Trac Solutions Inc | 4.99 | 135.52 K | -0.27 | -5.13 | 1.16 K |
| USRM | U.S. Stem Cell Inc | 15.80 | 64.15 K | -0.10 | -0.63 | 2.14 K |
| AXPWQ | Axion Power International Inc | 21560.00 | 9.6 K | -1540.00 | -6.67 | 2 |
| CGLO | Hash Labs Inc | 176000.00 | 7.64 K | -112000.00 | -38.89 | 0 |
| ISOLF | Isodiol International Inc | 9.5125 | 4.91 K | -1.5625 | -14.11 | 100 |
| GPHBF | G6 Materials Corp | 13.15 | 1.99 K | -0.683 | -4.94 | 464 |
| NSLPQ | New Source Energy Partners L.P | 16.09 | 1.87 K | -0.36 | -2.19 | 201.1 K |
| CYRNQ | CYRNQ | 29.464 | 799 | -0.936 | -3.08 | 5.18 K |
| GFCJ | Guaranty Financial Corporation | 3.06 | 560 | -0.04 | -1.29 | 2.63 K |
| SYNE | Synthesis Energy Systems Inc | 58.88 | 157 | -1.6128 | -2.67 | 1.12 K |
| PEHD | Perigee Holdings Inc. | 36.00 | 130 | -2.00 | -5.26 | 43 |
| PZOO | Pazoo Inc | 610.00 | -60.00 | -8.96 | 4 | |
| PQEFF | Petroteq Energy Inc | 36.60 | -0.60 | -1.61 | 130.53 K | |
| HMNY | Helios and Matheson Analytics Inc | 742.50 | -6.25 | -0.83 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 110.00 | 8.84 M | -10.00 | -8.33 | 15 |
| WEX | Western Exploration Inc | 102.50 | -40.00 | -28.07 | 291 | |
| CTN | Centurion Minerals Ltd | 14.40 | -4.80 | -25 | 40 | |
| PLAN | Progressive Planet Solutions Inc | 13.50 | -4.50 | -25 | 300 | |
| APGO | Apollo Gold & Silver Corp | 4.00 | -1.00 | -20 | 630 | |
| RAGE | Renegade Gold Inc. | 30.00 | -6.00 | -16.67 | 297 | |
| FCI | First Canadian Graphite Inc. | 10.00 | -2.00 | -16.67 | 245 | |
| SKRR | SKRR Exploration Inc | 72.0001 | -9.0001 | -11.11 | 275 | |
| IFOS | Itafos Inc | 7.4369 | -0.9296 | -11.11 | 6.78 K | |
| SLG | PetroTal Corp | 3.321 | -0.3985 | -10.71 | 215.27 K | |
| VRY | Petro-Victory Energy Corp | 7.40 | -0.60 | -7.5 | 6.33 K | |
| GBU | Gabriel Resources Ltd | 6.30 | -0.50 | -7.35 | 293.68 K | |
| EPO-H | Encanto Potash Corp | 3.25 | -0.25 | -7.14 | 5.47 K | |
| EDM | EDM Resources Inc. | 3.40 | -0.26 | -7.1 | 3.4 K | |
| KIP | Kiplin Metals Inc | 162.00 | -10.80 | -6.25 | 1.35 M | |
| LTV | Leonovus Inc | 7.80 | -0.30 | -3.7 | 100 | |
| AXL | Arrow Exploration Corp | 15.812 | -0.5983 | -3.65 | 750 | |
| FP | FP Newspapers Inc | 3.4027 | -0.0794 | -2.28 | 8.7 K | |
| RET-A | Reitmans (Canada) Limited | 5.0361 | -0.0491 | -0.97 | 23.75 K | |
| CTEK | CLEANTEK Industries Inc | 64.1176 | -0.5883 | -0.91 | 921 |