Losers for 8 October 2015 from 00:00:00 until 23:59:59
Losers for 8 October 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 50.9276 | 56.52 B | -0.6976 | -1.35 | 2.29 M |
| PHYS | Sprott Physical Gold Trust | 9.36 | 14.61 B | -0.05 | -0.53 | 272.7 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.11 | 11.91 B | -0.11 | -1.77 | 347.9 K |
| LEU | Centrus Energy Corp | 3.09 | 3.22 B | -0.04 | -1.28 | 29 K |
| NG | Novagold Resources Inc | 3.69 | 2.6 B | -0.08 | -2.12 | 1.22 M |
| CET | Central Securities Corp | 12.2067 | 1.54 B | -0.0657 | -0.54 | 37 K |
| USAS | Americas Silver Corp | 3.90 | 1.34 B | -0.30 | -7.14 | 140 |
| BHB | Bar Harbor Bankshares | 14.6999 | 653.28 M | -0.2297 | -1.54 | 7.05 K |
| REI | Ring Energy Inc | 10.87 | 322.39 M | -0.14 | -1.27 | 76.3 K |
| PED | Pedevco Corp | 54.80 | 158.95 M | -1.20 | -2.14 | 140 |
| EPM | Evolution Petroleum Corp | 3.606 | 137.2 M | -0.0473 | -1.29 | 88.4 K |
| USBC | USBC, Inc. | 199.20 | 122.99 M | -28.80 | -12.63 | 55 |
| CPHI | China Pharma Holdings | 17.61 | 61.68 M | -0.39 | -2.17 | 569 |
| TOON | Kartoon Studios Inc | 28.50 | 34.28 M | -1.50 | -5 | 137 |
| OPTT | Ocean Power Tech Inc | 61.00 | 34.2 M | -1.00 | -1.61 | 90.16 K |
| TOVX | Theriva Biologics Inc | 20825.00 | 10.27 M | -175.00 | -0.83 | 61 |
| PLAG | Planet Green Holdings Corp | 277.50 | 9.49 M | -15.00 | -5.13 | 67 |
| CANF | Can-Fite Biopharma Ltd ADR | 12809.9883 | 6.83 M | -840.00 | -6.15 | 630 |
| OGEN | Oragenics Inc | 29340.00 | 2.3 M | -540.00 | -1.81 | 2 |
| MTNB | Matinas Biopharma Hl | 39.50 | 1.55 M | -1.50 | -3.66 | 175 |
| ENSV | Enservco Corpporation | 11.8485 | 75.64 K | -0.342 | -2.81 | 3.46 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.7057 | -0.334 | -1.45 | 303 | |
| GLU-P-A | The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares | 50.55 | -0.40 | -0.79 | 300 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 79.50 | 158.64 M | -0.50 | -0.63 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.5606 | 4.89 T | -0.2871 | -1.16 | 247.92 M |
| AMZN | Amazon.com Inc | 26.658 | 2.5 T | -0.439 | -1.62 | 93.53 M |
| AVGO | Broadcom Inc. | 9.00 | 1.82 T | -0.1504 | -1.64 | 41.41 M |
| TSLA | Tesla Inc | 15.1147 | 1.18 T | -0.3493 | -2.26 | 92 M |
| PANW | Palo Alto Networks Inc | 28.265 | 263.89 B | -0.8983 | -3.08 | 8.36 M |
| TMUS | T-Mobile US | 38.0363 | 194.89 B | -0.7788 | -2.01 | 3.53 M |
| MRVL | Marvell Technology Inc | 8.6053 | 169.91 B | -0.0547 | -0.63 | 5.15 M |
| FTNT | Fortinet Inc | 8.558 | 111.63 B | -0.052 | -0.6 | 9.75 M |
| CME | CME Group Inc | 58.5044 | 92.25 B | -0.5273 | -0.89 | 1.53 M |
| COHR | Coherent Inc | 16.71 | 55.25 B | -0.10 | -0.59 | 159.4 K |
| PYPL | PayPal Holdings | 31.5016 | 49.53 B | -0.7062 | -2.19 | 9.28 M |
| EBAY | Ebay Inc | 21.4207 | 48.57 B | -1.3571 | -5.96 | 48.54 M |
| ODFL | Old Dominion Freight Line Inc | 19.7395 | 48.45 B | -0.1276 | -0.64 | 3.74 M |
| JD | Jd.com Inc ADR | 24.8456 | 40.77 B | -0.2001 | -0.8 | 16.78 M |
| AXON | Axon Enterprise Inc | 25.34 | 40.49 B | -0.32 | -1.25 | 2.16 M |
| BIDU | Baidu Inc ADR | 141.26 | 35.84 B | -3.51 | -2.42 | 5.55 M |
| WDAY | Workday Inc | 75.86 | 33.43 B | -0.50 | -0.65 | 1.99 M |
| ILMN | Illumina Inc | 136.5467 | 29.37 B | -5.4183 | -3.82 | 3.54 M |
| DXCM | Dexcom | 19.4975 | 27.61 B | -0.1675 | -0.85 | 5.46 M |
| TCOM | Trip.com Group Ltd ADR | 33.9699 | 27.48 B | -0.9305 | -2.67 | 4.83 M |
| INCY | Incyte Corp | 103.44 | 23.51 B | -5.21 | -4.8 | 3.12 M |
| INSM | Insmed Inc | 17.12 | 23.18 B | -1.38 | -7.46 | 1.08 M |
| DLTR | Dollar Tree Inc | 62.08 | 23.15 B | -0.82 | -1.3 | 6.9 M |
| ULTA | Ulta Beauty Inc | 163.94 | 20.44 B | -1.11 | -0.67 | 601.9 K |
| MTSI | Macom Technology S | 30.24 | 20.37 B | -0.80 | -2.58 | 407.3 K |
| PAAS | Pan Amer Silver Corp | 6.4838 | 18.55 B | -0.1297 | -1.96 | 3.32 M |
| SSNC | SS&C Technologies | 32.3073 | 17.79 B | -0.3146 | -0.96 | 703.8 K |
| RGLD | Royal Gold Inc | 43.6826 | 17.05 B | -0.5727 | -1.29 | 776 K |
| EXEL | Exelixis Inc | 5.85 | 13.92 B | -0.06 | -1.02 | 3.4 M |
| PIRBF | Piraeus Bank S.A. | 2667.6838 | 13.82 B | -178.8562 | -6.28 | 0 |
| UHAL | A M E R C O | 38.856 | 13.57 B | -0.534 | -1.36 | 565 K |
| ICLR | Icon Plc | 69.15 | 12.69 B | -0.56 | -0.8 | 526.36 K |
| ZBRA | Zebra Technologies | 78.09 | 12.38 B | -0.94 | -1.19 | 775.6 K |
| COKE | Coca Cola Bot Cons | 19.6134 | 12.29 B | -0.6129 | -3.03 | 818 K |
| ALGN | Align Technology | 56.23 | 11.96 B | -0.32 | -0.57 | 450.26 K |
| BMRN | Biomarin Pharmaceuticals | 100.72 | 11.47 B | -1.41 | -1.38 | 1.48 M |
| PODD | Insulet Corp | 29.32 | 11.31 B | -0.47 | -1.58 | 395.09 K |
| TECH | Bio-Techne Cp | 21.762 | 11.21 B | -0.1324 | -0.6 | 962.62 K |
| DPZ | Domino's Pizza Inc Common Stock | 91.1743 | 11.08 B | -4.7879 | -4.99 | 3.79 M |
| CYTK | Cytokinetics | 6.98 | 10.96 B | -0.05 | -0.71 | 285.39 K |
| SMMT | Summit Therapeu ADR | 10.23 | 10.6 B | -0.06 | -0.58 | 300 |
| ENSG | The Ensign Group IN | 18.2358 | 10.11 B | -0.1922 | -1.04 | 306.38 K |
| QXO | Qxo Inc | 13.6646 | 9.91 B | -2.7329 | -16.67 | 25 |
| SWKS | Skyworks Solutions | 63.5173 | 9.06 B | -3.3426 | -5 | 7.54 M |
| ETSY | Etsy Inc | 13.57 | 7.65 B | -0.61 | -4.3 | 902.39 K |
| QRVO | Qorvo Inc | 45.26 | 7.61 B | -0.29 | -0.64 | 1.4 M |
| AVAV | Aerovironment Inc | 21.39 | 7.57 B | -0.13 | -0.6 | 181.63 K |
| RGEN | Repligen Cp | 24.52 | 7.44 B | -0.59 | -2.35 | 404.03 K |
| IBRX | Immunitybio Inc | 13.30 | 7.44 B | -0.15 | -1.12 | 632.7 K |
| LNTH | Lantheus Holdings | 3.73 | 6.82 B | -0.02 | -0.53 | 118.3 K |
| CRUS | Cirrus Logic Inc | 29.26 | 6.74 B | -0.87 | -2.89 | 1.79 M |
| XENE | Xenon Pharmaceuticals Inc | 9.23 | 6.32 B | -0.77 | -7.7 | 40.2 K |
| FSV | Firstsrvce Sub VT Sh | 30.716 | 6.32 B | -0.2598 | -0.84 | 6.7 K |
| PAGP | Plains Gp Holdings LP | 23.6697 | 6.16 B | -0.2353 | -0.98 | 421.53 K |
| CZR | Caesars Entertainment Inc | 9.17 | 6.1 B | -0.09 | -0.97 | 101.7 K |
| LGND | Ligand Pharm | 53.9114 | 6.02 B | -1.1978 | -2.17 | 478.66 K |
| DSGX | Descartes Sys Group | 17.70 | 5.84 B | -0.18 | -1.01 | 21.19 K |
| NXST | Nexstar Media Group Inc | 39.3454 | 5.6 B | -0.6328 | -1.58 | 513.85 K |
| BGC | Bgc Partners Cl A | 3.5904 | 5.58 B | -0.0218 | -0.6 | 1.93 M |
| SSRM | Ssr Mining Inc | 6.5906 | 5.57 B | -0.5428 | -7.61 | 2.07 M |
| TVTX | Travere Therapeutics Inc | 19.15 | 5.33 B | -0.82 | -4.11 | 772.52 K |
| NICE | Nice Ltd ADR | 56.1662 | 5.29 B | -0.6897 | -1.21 | 224.11 K |
| RDNT | Radnet Inc | 5.70 | 4.84 B | -0.23 | -3.88 | 178.05 K |
| IRDM | Iridium Comm Inc | 6.3134 | 4.84 B | -0.0564 | -0.89 | 648.6 K |
| CSW | CSW Industrials Inc | 30.9895 | 4.72 B | -0.5207 | -1.65 | 35.58 K |
| SLM | SLM Corp | 6.2373 | 4.58 B | -0.1483 | -2.32 | 5.26 M |
| MMSI | Merit Medical Sys | 23.67 | 4.43 B | -1.30 | -5.21 | 831.4 K |
| LIVN | Livanova Plc OR Sh | 63.15 | 4.3 B | -0.64 | -1 | 519.83 K |
| CALM | Cal-Maine Foods IN | 39.8348 | 4.28 B | -2.3681 | -5.61 | 2.15 M |
| ACAD | Acadia Pharmaceutica | 32.08 | 4.25 B | -0.70 | -2.14 | 1.15 M |
| LBTYB | Liberty Global Ord B | 39.5641 | 4.09 B | -0.34 | -0.85 | 344 |
| OLLI | Ollies Bargain CS | 16.49 | 4.01 B | -0.10 | -0.6 | 176.31 K |
| ICUI | I C U Medical Inc | 103.81 | 3.93 B | -3.08 | -2.88 | 149.29 K |
| CPRX | Catalyst Pharm Inc | 3.08 | 3.85 B | -0.03 | -0.96 | 437.81 K |
| MCHB | Mechanics Bank | 18.5624 | 3.47 B | -0.1835 | -0.98 | 94.95 K |
| OPCH | Option Care Health Inc | 7.56 | 3.4 B | -0.16 | -2.07 | 78.47 K |
| SFNC | Simmons First Natl | 17.4374 | 3.36 B | -0.1409 | -0.8 | 355.2 K |
| NMIH | Nmi Holdings Inc | 7.51 | 3.25 B | -0.09 | -1.18 | 169.08 K |
| USLM | U S Lime & Mineral | 8.7089 | 3.18 B | -0.184 | -2.07 | 16 K |
| ACHC | Acadia Healthcr Company | 61.83 | 3.17 B | -2.56 | -3.98 | 1.17 M |
| SBLK | Star Bulk Carriers | 6.3258 | 3.14 B | -0.0836 | -1.3 | 69.06 K |
| CHRN | ChronoScale Corporation | 1779.75 | 3.08 B | -31.4984 | -1.74 | 92 |
| AMBA | Ambarella Inc | 56.16 | 2.99 B | -5.65 | -9.14 | 4.07 M |
| ADEA | Adeia Inc | 8.9076 | 2.86 B | -0.066 | -0.74 | 1.02 M |
| CLDX | Celldex Therapeutics | 176.10 | 2.77 B | -3.30 | -1.84 | 115.23 K |
| SUPN | Supernus Pharm | 14.32 | 2.68 B | -0.15 | -1.04 | 802.53 K |
| RARE | Ultragenyx Pharmaceu | 87.87 | 2.65 B | -7.40 | -7.77 | 704.14 K |
| ALGT | Allegiant Travel Com | 187.693 | 2.64 B | -1.0414 | -0.55 | 96.86 K |
| QURE | Uniqure N.V. | 19.58 | 2.46 B | -0.43 | -2.15 | 277.28 K |
| NKTR | Nektar Therapeutics | 161.70 | 2.39 B | -5.55 | -3.32 | 141.94 K |
| BCRX | Biocryst Pharma Inc | 9.75 | 2.37 B | -2.12 | -17.86 | 5.3 M |
| SLS | Sellas Life Sciences Group Inc | 51899.9414 | 2.23 B | -900.00 | -1.7 | 27 |
| HIMX | Himax Technologies ADR | 5.1479 | 2.2 B | -0.1591 | -3 | 2.72 M |
| AGIO | Agios Pharmaceuticals | 69.95 | 2.16 B | -2.95 | -4.05 | 689.4 K |
| ADUS | Addus Homecare Corp | 30.34 | 2.14 B | -0.23 | -0.75 | 28.8 K |
| MLCO | Melco Resorts & Entertainment ADR | 14.6935 | 2.1 B | -0.3833 | -2.54 | 5.23 M |
| PVLA | Palvella Therapeutics, Inc | 148.80 | 1.98 B | -2.40 | -1.59 | 555 |
| AUPH | Aurinia Pharm Ord | 3.03 | 1.97 B | -0.06 | -1.94 | 14.5 K |
| JBLU | Jetblue Airways Cp | 25.26 | 1.96 B | -0.37 | -1.44 | 7.04 M |
| LOB | Live Oak Bancsh | 17.6869 | 1.95 B | -0.0957 | -0.54 | 77.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GS | Goldman Sachs Group | 146.2757 | 313.07 B | -0.9371 | -0.64 | 3.25 M |
| BLK | Blackrock Inc | 245.4511 | 171.91 B | -1.5949 | -0.65 | 653.58 K |
| BX | Blackstone Inc | 20.2248 | 158.89 B | -0.4103 | -1.99 | 5.01 M |
| PFE | Pfizer Inc | 19.578 | 139.86 B | -0.1183 | -0.6 | 31.69 M |
| SONY | Sony Group Corp ADR | 4.7877 | 123.57 B | -0.0616 | -1.27 | 8.39 M |
| NOW | Servicenow Inc | 73.02 | 101.87 B | -1.95 | -2.6 | 1.68 M |
| NEM | Newmont Mining Corp | 14.5912 | 99.49 B | -0.2189 | -1.48 | 9.87 M |
| ING | ING Groep N.V. ADR | 8.2091 | 94.1 B | -0.1123 | -1.35 | 2.77 M |
| HCA | Hca Holdings Inc | 71.1539 | 84.78 B | -0.8261 | -1.15 | 3.38 M |
| MCO | Moody's Corp | 88.6168 | 82.36 B | -0.9548 | -1.07 | 1.92 M |
| ELV | Elevance Health Inc | 118.3206 | 82.02 B | -1.792 | -1.49 | 2 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3093 | 80.82 B | -0.0248 | -0.74 | 1.64 M |
| CI | Cigna Corp | 121.4301 | 76.6 B | -2.7261 | -2.2 | 2.16 M |
| AEM | Agnico-Eagle Mines Ltd | 22.8086 | 72.57 B | -0.5474 | -2.34 | 4.28 M |
| DB | Deutsche Bank Ag | 21.8682 | 66.31 B | -0.3082 | -1.39 | 4.97 M |
| WPM | Wheaton Precious Metals | 12.3601 | 50.63 B | -0.2179 | -1.73 | 6.75 M |
| SPG-PJ | Simon Property Group Inc | 44.805 | 45.16 B | -0.3813 | -0.84 | 446 |
| WDS | Woodside Energy Group Ltd | 15.9111 | 44.45 B | -0.1946 | -1.21 | 18.12 K |
| FNV | Franco Nev Corp | 42.8476 | 41.4 B | -0.492 | -1.14 | 1.74 M |
| HEI-A | HEICO Corporation | 22.1182 | 35.39 B | -0.1407 | -0.63 | 315.95 K |
| QSR | Restaurant Brands International | 26.0645 | 33.07 B | -0.1315 | -0.5 | 568.3 K |
| JBL | Jabil Inc. | 20.6976 | 32.98 B | -0.1934 | -0.93 | 2.53 M |
| UI | Ubiquiti Networks | 32.6354 | 31.82 B | -0.5398 | -1.63 | 279.51 K |
| DG | Dollar General Corp | 57.8479 | 25.86 B | -1.0923 | -1.85 | 10.29 M |
| BEP | Brookfield Renewable | 8.0214 | 21.31 B | -0.0734 | -0.91 | 56.87 K |
| RBA | Ritchie Bros. Auctioneers Inc | 21.0418 | 20.79 B | -0.4637 | -2.16 | 888.8 K |
| THC | Tenet Healthcare Corp | 37.26 | 20.09 B | -0.95 | -2.49 | 2.45 M |
| DKS | Dick's Sporting Goods Inc | 38.1957 | 18.44 B | -0.3839 | -1 | 1.49 M |
| EMA | Emera Inc | 20.1389 | 16.81 B | -0.1252 | -0.62 | 200 |
| RPM | RPM International Inc | 35.0895 | 13.7 B | -0.1766 | -0.5 | 1.36 M |
| ONTO | Onto Innovation Inc | 12.98 | 13.56 B | -0.07 | -0.54 | 60.76 K |
| TYL | Tyler Technologies | 162.90 | 12.22 B | -1.81 | -1.1 | 246.59 K |
| KNX | Knight-Swift Transporation Inc | 22.8198 | 11.78 B | -0.1271 | -0.55 | 1.48 M |
| DPZ | Domino's Pizza Inc | 91.1743 | 11.59 B | -4.7879 | -4.99 | 3.79 M |
| EHC | Encompass Health Corp | 26.0204 | 11.2 B | -0.8222 | -3.06 | 1.47 M |
| CRL | Charles River Laboratories Intl | 62.16 | 10.91 B | -0.58 | -0.92 | 460.97 K |
| HLI | Houlihan Lokey | 18.2296 | 9.68 B | -0.2405 | -1.3 | 92.94 K |
| UHS | Universal Health Services | 121.9457 | 9.43 B | -2.1051 | -1.7 | 727.9 K |
| GKOS | Glaukos Corp | 20.85 | 9.02 B | -0.58 | -2.71 | 139.99 K |
| HBM | Hudbay Minerals Inc | 5.1599 | 8.88 B | -0.0388 | -0.75 | 197.6 K |
| HXL | Hexcel Corp | 43.8374 | 8.32 B | -0.2869 | -0.65 | 378.2 K |
| EGO | Eldorado Gold Corp | 18.5723 | 8.31 B | -0.6456 | -3.36 | 1.43 M |
| EDU | New Oriental Education & Technology Group ADR | 20.5401 | 8.21 B | -0.5164 | -2.45 | 1.18 M |
| AG | First Majestic Silver | 3.6192 | 8.05 B | -0.1578 | -4.18 | 2.1 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 6.5212 | 7.85 B | -0.1726 | -2.58 | 2.43 M |
| PJT | Pjt Partners Inc Cl A | 18.3661 | 6.9 B | -0.5196 | -2.75 | 964.28 K |
| VIPS | Vipshop Holdings Ltd ADR | 16.8108 | 6.84 B | -0.3609 | -2.1 | 5.22 M |
| ICL | Israel Chemicals Ltd | 3.2282 | 6.81 B | -0.0344 | -1.05 | 55.1 K |
| ST | Sensata Technologies Holding N.V. | 42.9856 | 6.65 B | -1.0151 | -2.31 | 2.7 M |
| TAL | Tal Education Group ADR | 5.6155 | 5.71 B | -0.0698 | -1.23 | 3.1 M |
| PIPR | Piper Jaffray Companies | 6.9494 | 5.14 B | -0.0914 | -1.3 | 514.66 K |
| CNO | Cno Financial Group | 15.366 | 4.97 B | -0.184 | -1.18 | 1.58 M |
| CSW | CSW Industrials Inc | 30.9581 | 4.85 B | -0.5201 | -1.65 | 35.6 K |
| SFBS | Servisfirst Bancs | 17.1385 | 4.79 B | -0.1463 | -0.85 | 168.8 K |
| AQN | Algonquin Pwr & Util | 4.1721 | 4.69 B | -0.0406 | -0.96 | 1.4 K |
| EPAM | Epam Systems Inc | 80.47 | 4.69 B | -0.51 | -0.63 | 484.49 K |
| AKO-B | Embotelladora Andina S.A | 10.6809 | 4.59 B | -0.2327 | -2.13 | 44.7 K |
| BOOT | Boot Barn Holdings Inc | 17.83 | 4.55 B | -0.15 | -0.83 | 233.2 K |
| TAC | Transalta Corp | 4.2871 | 4.34 B | -0.0397 | -0.92 | 111.7 K |
| PHI | Philippine Long Distance Telephone ADR | 25.5301 | 4.25 B | -0.3832 | -1.48 | 52.3 K |
| BFAM | Bright Horizons Family Solutions Inc | 64.47 | 3.99 B | -0.71 | -1.09 | 153.7 K |
| STNG | Scorpio Tankers Inc | 73.6442 | 3.96 B | -0.5845 | -0.79 | 195.27 K |
| CSTM | Constellium N.V. | 6.31 | 3.96 B | -0.25 | -3.81 | 1.48 M |
| BKD | Brookdale Senior Living Inc | 23.40 | 3.62 B | -0.77 | -3.19 | 6.37 M |
| AAP | Advance Auto Parts Inc | 163.2752 | 3.37 B | -2.6145 | -1.58 | 986.1 K |
| ITGR | Integer Holdings Corp | 48.0611 | 3.35 B | -0.6742 | -1.38 | 243.52 K |
| DBRG | Digitalbridge Group Inc | 33.6123 | 2.94 B | -0.6272 | -1.83 | 478.68 K |
| SDRL | Seadrill 2021 Ltd | 16307.1934 | 2.81 B | -910.418 | -5.29 | 4.88 M |
| SA | Seabridge Gold | 6.62 | 2.8 B | -0.23 | -3.36 | 486.78 K |
| APAM | Artisan Partners Asset Mgmt | 13.6627 | 2.79 B | -0.1769 | -1.28 | 439.7 K |
| TDC | Teradata Corp | 29.76 | 2.68 B | -0.17 | -0.57 | 1.22 M |
| ATEN | A10 Networks Inc | 5.9024 | 2.47 B | -0.0655 | -1.1 | 278.94 K |
| SHAK | Shake Shack Inc | 46.22 | 2.44 B | -2.26 | -4.66 | 1.05 M |
| HCI | Homeowners Choice | 30.0437 | 2.28 B | -0.7937 | -2.57 | 109.4 K |
| BKE | Buckle Inc | 12.2871 | 2.19 B | -0.7492 | -5.75 | 835.3 K |
| UTI | Universal Technical Institute Inc | 4.9017 | 2.08 B | -0.0397 | -0.8 | 83.27 K |
| SEM | Select Medical Holdings Corp | 5.3909 | 2.05 B | -0.1483 | -2.68 | 1.85 M |
| GEL | Genesis Energy LP | 19.9054 | 1.84 B | -0.1516 | -0.76 | 323.7 K |
| NOMD | Nomad Foods Ltd | 15.5351 | 1.64 B | -0.1827 | -1.16 | 112.1 K |
| IDT | IDT Corp | 8.6158 | 1.6 B | -0.0483 | -0.56 | 154.21 K |
| WWW | Wolverine World Wide | 17.8112 | 1.54 B | -0.0907 | -0.51 | 1.9 M |
| REX | Rex American Resources Corp | 9.435 | 1.46 B | -0.06 | -0.63 | 705 K |
| ALX | Alexander's Inc | 191.8753 | 1.4 B | -4.7466 | -2.41 | 5 K |
| VPG | Vishay Precision Group | 11.84 | 1.39 B | -0.11 | -0.92 | 55.52 K |
| NVGS | Navigator Holdings | 14.757 | 1.34 B | -0.4046 | -2.67 | 141 K |
| NRP | Natural Resource Partners LP | 13.3674 | 1.3 B | -0.2864 | -2.1 | 36.34 K |
| CNMD | C O N M E D Cp | 42.3351 | 1.29 B | -0.7501 | -1.74 | 176.7 K |
| AMN | Amn Healthcare Services Inc | 27.87 | 1.28 B | -0.33 | -1.17 | 681.8 K |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 8.4831 | 1.26 B | -0.0439 | -0.51 | 44.87 K |
| GNK | Genco Shipping & Trading Ltd | 21.8071 | 1.17 B | -0.1256 | -0.57 | 46.57 K |
| UVE | Universal Insurance Holdings Inc | 23.0953 | 1.16 B | -0.1901 | -0.82 | 493.5 K |
| USPH | U.S. Physical Therapy | 39.5586 | 1.14 B | -0.5614 | -1.4 | 51.4 K |
| MUX | Mcewen Mining Inc | 9.1474 | 1.03 B | -0.2213 | -2.36 | 83.52 K |
| CSR | Centerspace | 46.1875 | 987.71 M | -0.2979 | -0.64 | 72.7 K |
| EVC | Entravision Communications Corp | 4.098 | 982.98 M | -0.0598 | -1.44 | 231.6 K |
| VLRS | Controladora Vuela Compaia DE ADR | 15.47 | 875.2 M | -0.33 | -2.09 | 216.31 K |
| WGO | Winnebago Industries | 16.6919 | 869.74 M | -0.2411 | -1.42 | 406.3 K |
| GAM-PB | General American Investors Company Inc. | 14.1911 | 852.43 M | -0.0812 | -0.57 | 349 |
| WLKP | Westlake Chemical Partners LP | 8.1637 | 777.17 M | -0.076 | -0.92 | 101.66 K |
| CTO | Consolidated-Tomoka Land Company | 8.2582 | 743.24 M | -0.2371 | -2.79 | 33.89 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-A | Postmedia Network Canada Corp | 30.00 | -15.00 | -33.33 | 0 | |
| FLNT | Flint Corp | 6.80 | -2.00 | -22.73 | 0 | |
| TAL | Petrotal Corp | 5.0181 | -0.7168 | -12.5 | 163 | |
| SSRM | Ssr Mining Inc | 8.6481 | -0.7279 | -7.76 | 647.6 K | |
| RUS | Russel Metals | 11.758 | -0.8566 | -6.79 | 563.3 K | |
| MTY | Mty Food Group Inc | 26.3748 | -1.7612 | -6.26 | 88 K | |
| OLY | Olympia Financial Group Inc | 10.6944 | -0.7056 | -6.19 | 200 | |
| USA | Americas Silver Corp | 5.40 | -0.30 | -5.26 | 1.46 K | |
| VBNK | Versabank | 4.1084 | -0.2138 | -4.95 | 500 | |
| AG | First Majestic Silver Corp | 4.7067 | -0.2368 | -4.79 | 1.2 M | |
| KPT | Kp Tissue Inc | 5.8006 | -0.2901 | -4.76 | 6.8 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 10.3221 | -0.4939 | -4.57 | 10.05 K | |
| MRD | Melcor Dev | 9.9663 | -0.4718 | -4.52 | 3.96 K | |
| ELVA | Electrovaya Inc | 3.20 | -0.15 | -4.48 | 4.66 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.3857 | -0.4396 | -4.47 | 8.99 K | |
| PWF-PT | Power Financial Corp Pref T | 11.5736 | -0.5044 | -4.18 | 3.69 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 8.6235 | -0.3706 | -4.12 | 61.5 K | |
| DCM | Data Communications Mgmt Corp | 20.2518 | -0.8439 | -4 | 530 | |
| ADN | Acadian Timber Corp | 9.9023 | -0.4126 | -4 | 21.96 K | |
| ELD | Eldorado Gold | 24.1845 | -0.9435 | -3.75 | 3.79 M | |
| CTC | Canadian Tire Corp Ltd | 172.781 | -6.3326 | -3.54 | 355 | |
| CSU | Constellation Software Inc | 461.9381 | -16.6688 | -3.48 | 53.3 K | |
| SEA | Seabridge Gold Inc | 6.6256 | -0.2378 | -3.46 | 58.66 K | |
| FM | First Quantum Minerals Ltd | 8.4074 | -0.2848 | -3.28 | 7.92 M | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 11.1838 | -0.3782 | -3.27 | 16.69 K | |
| BBD-PC | Bombardier Inc Pref C | 4.3762 | -0.1415 | -3.13 | 25.63 K | |
| BNE | Bonterra Energy Corp | 18.6546 | -0.5961 | -3.1 | 241.15 K | |
| SIS | Savaria Corp | 3.9225 | -0.1251 | -3.09 | 2.2 K | |
| ACB | Aurora Cannabis Inc | 39.00 | -1.20 | -2.99 | 1.14 K | |
| BN-PX | Brookfield Corporation | 7.4413 | -0.2282 | -2.98 | 9.71 K | |
| FTS-PG | Fortis Inc Pref G | 8.9136 | -0.265 | -2.89 | 9.91 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 8.9356 | -0.2599 | -2.83 | 40.64 K | |
| AEM | Agnico Eagle Mines Ltd | 29.5879 | -0.8517 | -2.8 | 1.29 M | |
| EMA-PF | Emera Inc Pref F | 9.8445 | -0.2685 | -2.66 | 24 K | |
| RBA | Rb Global Inc | 26.8482 | -0.7101 | -2.58 | 362.24 K | |
| CHR | Chorus Aviation Inc | 32.1887 | -0.8486 | -2.57 | 166.5 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 11.8544 | -0.3094 | -2.54 | 12.9 K | |
| CRT-UN | CT Real Estate Investment Trust | 7.1889 | -0.174 | -2.36 | 63 K | |
| LNR | Linamar Corp | 62.5068 | -1.512 | -2.36 | 224.78 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.9789 | -0.1202 | -2.36 | 22.9 K | |
| MFC-PL | Manulife Financial Corp Pref L | 10.3053 | -0.2486 | -2.36 | 14.78 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.1636 | -0.2638 | -2.31 | 4.62 K | |
| PAAS | Pan American Silver Corp | 8.4067 | -0.1982 | -2.3 | 481.35 K | |
| XAU | Goldmoney Inc | 14.5576 | -0.342 | -2.3 | 16.99 K | |
| NA-PS | National Bank of Canada Pref S | 10.3594 | -0.2422 | -2.28 | 5 K | |
| TXG | Torex Gold Resources Inc | 13.1434 | -0.2987 | -2.22 | 1.22 M | |
| POW-PA | Power Corporation of Canada Pref A | 12.8245 | -0.2871 | -2.19 | 4.43 K | |
| TPX-B | Molson Coors Canada Inc | 80.9704 | -1.765 | -2.13 | 1.26 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.5524 | -0.1858 | -2.13 | 10.6 K | |
| BCE-PC | BCE Inc Pref AC | 6.878 | -0.1477 | -2.1 | 8.24 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 7.2618 | -0.1538 | -2.07 | 12.9 K | |
| WPM | Wheaton Precious Metals Corp | 16.0204 | -0.3382 | -2.07 | 2.13 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.4188 | -0.2377 | -2.04 | 13.73 K | |
| NG | Novagold Res Inc | 4.81 | -0.10 | -2.04 | 202.76 K | |
| ENB-PV | Enbridge Inc Pref 1 | 8.4747 | -0.172 | -1.99 | 7.4 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 11.1716 | -0.2234 | -1.96 | 9.81 K | |
| BN-PR | Brookfield Corporation | 8.8689 | -0.1773 | -1.96 | 20.43 K | |
| NWC | The North West Company Inc | 18.0772 | -0.3606 | -1.96 | 87.93 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 7.4516 | -0.147 | -1.93 | 18.07 K | |
| IMP | Intermap Tech Corp | 5.30 | -0.10 | -1.85 | 7.61 K | |
| CG | Centerra Gold Inc | 3.5083 | -0.0651 | -1.82 | 758.9 K | |
| CXI | Currency Exchange International Corp | 26.51 | -0.49 | -1.81 | 23.9 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.6414 | -0.1019 | -1.77 | 1.3 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.4354 | -0.2594 | -1.77 | 19.23 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.6215 | -0.2074 | -1.75 | 10.61 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.7548 | -0.1883 | -1.72 | 7.41 K | |
| TA | Transalta Corp | 5.5581 | -0.0953 | -1.69 | 1.8 M | |
| TA-PJ | TransAlta Corp Pref J | 6.4112 | -0.1091 | -1.67 | 8.9 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.0426 | -0.1669 | -1.63 | 349.4 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.2809 | -0.1185 | -1.6 | 9.92 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.3146 | -0.1772 | -1.54 | 3.72 K | |
| MRE | Martinrea International Inc | 9.2549 | -0.1426 | -1.52 | 261.06 K | |
| ACX | Act Energy Technologies Ltd | 9.10 | -0.14 | -1.52 | 6 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 11.988 | -0.181 | -1.49 | 6.64 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.8495 | -0.117 | -1.47 | 32.94 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.10 | -0.09 | -1.45 | 1.29 K | |
| XTD-PA | TDb Split Corp Pref A | 5.7417 | -0.0847 | -1.45 | 8.7 K | |
| SLF-PJ | Sun Life Financial Inc | 7.4075 | -0.1088 | -1.45 | 2.6 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 12.4025 | -0.1773 | -1.41 | 8.61 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.3759 | -0.1328 | -1.4 | 1.25 K | |
| DSG | Descartes Sys | 23.02 | -0.32 | -1.37 | 202.81 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 11.7959 | -0.1625 | -1.36 | 7.91 K | |
| POW-PD | Power Corporation of Canada Pref D | 12.0688 | -0.1657 | -1.35 | 3.9 K | |
| FNV | Franco-Nevada Corp | 55.5427 | -0.7563 | -1.34 | 877.1 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.2125 | -0.1654 | -1.34 | 3.1 K | |
| BN-PFG | Brookfield Corporation | 11.2798 | -0.146 | -1.28 | 11.12 K | |
| ABX | Barrick Mining Corp | 7.5713 | -0.0974 | -1.27 | 3.36 M | |
| CCL-B | CCL Industries Inc | 30.0658 | -0.3845 | -1.26 | 711.06 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 13.2434 | -0.1686 | -1.26 | 6.86 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 10.1543 | -0.129 | -1.25 | 4.04 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.3829 | -0.1422 | -1.23 | 8.7 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 12.9204 | -0.1597 | -1.22 | 2.84 K | |
| EXE | Extendicare Inc | 4.3692 | -0.0538 | -1.22 | 142.7 K | |
| BCE-PR | BCE Inc Pref R | 7.2263 | -0.0888 | -1.21 | 7.39 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.1101 | -0.1111 | -1.2 | 15.33 K | |
| PWF-PG | Power Financial Corp Pref G | 13.2241 | -0.1603 | -1.2 | 8.6 K | |
| FSV | Firstservice Corp | 39.9119 | -0.4832 | -1.2 | 11.2 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 8.4485 | -0.0994 | -1.16 | 5.4 K | |
| GUD | Knight Therapeutics Inc | 7.16 | -0.08 | -1.1 | 100.8 K | |
| AOV | Amotiv Limited | 7.16 | -0.08 | -1.1 | 100.84 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.4554 | 233.56 B | -0.0829 | -1.5 | 684 |
| BYDDY | BYD Company Limited | 11.71 | 101.38 B | -0.09 | -0.76 | 20.95 K |
| GAMI | GAMCO Investors Inc | 25.7985 | 521.17 M | -0.4585 | -1.75 | 81.52 K |
| NTPIF | Nam Tai Property Inc. | 6.31 | 283.19 M | -0.07 | -1.1 | 12.36 K |
| ACRG | American Clean Resources Group Inc. | 23.50 | 56.41 M | -2.00 | -7.84 | 110 |
| HCMC | Healthier Choices Management Corp | 784139.1875 | 52.72 M | -27720.00 | -3.41 | 0 |
| SDCH | SideChannel Inc. | 5.26 | 8.37 M | -0.24 | -4.36 | 900 |
| ECEZ | Ecosciences Inc | 1130.00 | 2.51 M | -571.00 | -33.57 | 7 |
| GTCH | GBT Technologies Inc | 41500.00 | 2.22 M | -2250.00 | -5.14 | 0 |
| BLSP | Blue Sphere Corporation | 3.107 | 505.38 K | -0.52 | -14.34 | 227.29 K |
| BRGO | Bergio International Inc | 2999.9998 | 289.83 K | -499.9995 | -14.29 | 0 |
| WTRV | White River Energy Corp. | 75.05 | 61.98 K | -12.35 | -14.13 | 156 |
| AXPWQ | Axion Power International Inc | 500.00 | 9.6 K | -20.00 | -3.85 | 588 |
| CBRI | CMTSU Liquidation Inc | 3.45 | 8.16 K | -0.04 | -1.15 | 95.42 K |
| GPHBF | G6 Materials Corp | 4.62 | 1.99 K | -0.313 | -6.35 | 300 |
| PZOO | Pazoo Inc | 97.50 | -2.50 | -2.5 | 144 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 8.25 | 91.25 M | -0.75 | -8.33 | 340 |
| GIP | Green Impact Partners Inc | 47.50 | -20.00 | -29.63 | 0 | |
| WLR | Walker Lane Resources Ltd. | 5.25 | -1.75 | -25 | 69 | |
| MGMA | Magma Silver Corp. | 48.00 | -16.00 | -25 | 115 | |
| SKYG | Sky Gold Corp | 12.00 | -3.00 | -20 | 433 | |
| PUMA | Puma Exploration Inc | 6.00 | -1.00 | -14.29 | 20.2 K | |
| ANDC | Andina Copper Corporation | 4.375 | -0.625 | -12.5 | 800 | |
| IEI | Imperial Equities Inc | 4.0311 | -0.3583 | -8.16 | 0 | |
| NXS | Nexus Gold Corp | 312.50 | -25.00 | -7.41 | 24 | |
| FMN | Fidelity Minerals Corp | 5.625 | -0.375 | -6.25 | 1.98 K | |
| CTEK | CLEANTEK Industries Inc | 30.5882 | -1.7647 | -5.45 | 306 | |
| RX | BioSyent Inc | 6.4358 | -0.1592 | -2.41 | 13.4 K | |
| NEXG | NeXGold Mining Corp | 5.28 | -0.12 | -2.22 | 417 | |
| KEEK | Personas Social Incorporated | 27.00 | -0.50 | -1.82 | 1.27 K | |
| RET-A | Reitmans (Canada) Limited | 3.7782 | -0.0669 | -1.74 | 84.38 K |