Losers for 20 May 2016 from 00:00:00 until 23:59:59
Losers for 20 May 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GTE | Gran Tierra Energy Inc | 27.70 | 338.94 M | -0.20 | -0.72 | 143.41 K | 3.97 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.4165 | 3.74 B | -0.112 | -1.31 | 41.95 K | 353.09 K |
| GENC | Gencor Industries IN | 9.5267 | 251.53 M | -0.0666 | -0.69 | 27.7 K | 263.88 K |
| AUMN | Golden Minerals Company | 9.57 | 3.4 M | -0.93 | -8.86 | 26.11 K | 249.89 K |
| ELMD | Electromed Inc | 4.10 | 224.25 M | -0.03 | -0.73 | 57.1 K | 234.11 K |
| OPTT | Ocean Power Tech Inc | 29.40 | 3.75 M | -0.40 | -1.34 | 4.24 K | 124.6 K |
| ARMP | Armata Pharmaceuticals Inc | 219.80 | 141.29 M | -39.20 | -15.14 | 526 | 115.61 K |
| WYY | Widepoint Corp | 7.85 | 62.39 M | -0.05 | -0.63 | 13.71 K | 107.66 K |
| BKTI | Bk Technologies Inc | 19.3346 | 261.44 M | -1.3953 | -6.73 | 4.69 K | 90.76 K |
| CATX | Perspective Therapeutics Inc | 9.00 | 97.67 M | -0.20 | -2.17 | 9.86 K | 88.74 K |
| LODE | Comstock Mining Inc | 95.875 | 146.03 M | -0.575 | -0.6 | 881 | 84.47 K |
| WWR | Westwater Resources | 76.50 | 52.86 M | -1.50 | -1.92 | 955 | 73.06 K |
| INFU | Infusystems Holdings | 3.26 | 292.38 M | -0.04 | -1.21 | 21.6 K | 70.42 K |
| OGCP | Empire State Realty Op LP Se | 15.3071 | 1.42 B | -0.4574 | -2.9 | 4.3 K | 65.82 K |
| UUU | Universal Security Instruments | 3.1239 | 16.02 M | -0.1768 | -5.36 | 18.1 K | 56.54 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.7363 | -0.7638 | -3.25 | 2.42 K | 55.14 K | |
| DSS | Document Security Systems | 425.8449 | 4.66 M | -10.3865 | -2.38 | 66 | 28.11 K |
| CKX | Ckx Lands | 11.027 | 33.67 M | -1.2253 | -10 | 2.42 K | 26.7 K |
| AIRI | Air Industries Group Inc | 50.00 | 13.69 M | -0.30 | -0.6 | 491 | 24.55 K |
| ESP | Espey Mfg. & Electronics | 17.2162 | 147.09 M | -0.2693 | -1.54 | 1.4 K | 24.1 K |
| BDL | Flanigan's Enterprises | 16.3484 | 116.71 M | -0.9985 | -5.76 | 1.32 K | 21.61 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.9814 | -0.143 | -0.59 | 865 | 20.74 K | |
| INLX | Intellinetics Inc | 42.00 | 17.17 M | -0.50 | -1.18 | 450 | 18.9 K |
| REPX | Riley Exploration Permian Inc | 8.998 | 895.04 M | -0.6551 | -6.79 | 1.73 K | 15.59 K |
| NEN | New England Realty Associates | 42.3196 | 156.05 M | -0.2187 | -0.51 | 200 | 8.46 K |
| JOB | General Employment Enterprises | 4.157 | 21.35 M | -0.043 | -1.02 | 2.02 K | 8.41 K |
| MHH | Mastech Holdings Inc | 3.3008 | 77.23 M | -0.118 | -3.45 | 2.43 K | 8.03 K |
| ITP | IT Tech Packaging Inc | 10.70 | 1.82 M | -0.20 | -1.83 | 619 | 6.62 K |
| EVI | Evi Industries Inc | 3.808 | 281.86 M | -0.038 | -0.99 | 1.4 K | 5.33 K |
| CMCL | Caledonia Mining Cp | 3.1521 | 423.82 M | -0.0342 | -1.07 | 1.56 K | 4.92 K |
| PLAG | Planet Green Holdings Corp | 305.00 | 5.18 M | -2.50 | -0.81 | 15 | 4.58 K |
| PW | Power REIT | 4.562 | 2.52 M | -0.038 | -0.83 | 921 | 4.2 K |
| INTT | Intest Corp | 3.78 | 175.2 M | -0.12 | -3.08 | 519 | 1.96 K |
| SING | Singlepoint | 584998.50 | 7.98 K | -39000.00 | -6.25 | 0 | 0 |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 13.6356 | -1.1341 | -7.68 | 50.54 M | 689.2 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 155.00 | -4.1892 | -2.63 | 292 | 45.26 K |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 68.51 | 2.71 B | -2.05 | -2.91 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ROST | Ross Stores Inc | 47.5866 | 76.03 B | -2.7469 | -5.46 | 11.6 M | 551.79 M |
| PEP | Pepsico Inc | 73.9143 | 193.35 B | -0.9082 | -1.21 | 5.7 M | 421.61 M |
| CPB | Campbell Soup Company | 42.6752 | 6.82 B | -2.9068 | -6.38 | 8.57 M | 365.94 M |
| ADSK | Autodesk Inc | 56.19 | 55.04 B | -1.33 | -2.31 | 4.82 M | 270.62 M |
| KMB | Kimberly-Clark Corp | 89.2162 | 68.68 B | -0.5237 | -0.58 | 1.84 M | 164.43 M |
| KHC | Kraft Heinz Company | 52.6509 | 28.91 B | -0.3705 | -0.7 | 2.72 M | 143.22 M |
| WFRD | Weatherford International Plc | 4.8047 | 6.2 B | -0.1751 | -3.52 | 28.22 M | 135.58 M |
| TTWO | Take-Two Interactive Software | 36.37 | 38.78 B | -0.92 | -2.47 | 3.57 M | 129.94 M |
| STX | Seagate Technology | 13.4653 | 116.19 B | -0.0726 | -0.54 | 7.2 M | 96.92 M |
| HST | Host Marriott Financial Trust | 9.8136 | 17.56 B | -0.0538 | -0.55 | 7.92 M | 77.73 M |
| STLD | Steel Dynamics Inc | 19.1535 | 32.36 B | -0.2124 | -1.1 | 3.32 M | 63.6 M |
| HAS | Hasbro Inc | 60.7752 | 16.91 B | -0.3457 | -0.57 | 872.5 K | 53.03 M |
| FIVE | Five Below Inc | 38.43 | 13.97 B | -0.33 | -0.85 | 1.19 M | 45.66 M |
| TREE | Lendingtree Inc | 69.04 | 512.4 M | -0.46 | -0.66 | 511.61 K | 35.32 M |
| PAGP | Plains Gp Holdings LP | 13.433 | 5.92 B | -0.1322 | -0.97 | 1.75 M | 23.52 M |
| PACB | Pacific Biosciences | 9.64 | 731.94 M | -0.08 | -0.82 | 1.95 M | 18.77 M |
| MZTI | MZTI | 98.0835 | 2.97 B | -0.5895 | -0.6 | 189.7 K | 18.61 M |
| RDCM | Radcom Ltd | 11.29 | 172.62 M | -0.53 | -4.48 | 1.45 M | 16.36 M |
| CALM | Cal-Maine Foods IN | 34.6013 | 3.22 B | -0.2132 | -0.61 | 410.28 K | 14.2 M |
| KDP | Keurig Dr Pepper Inc | 11.5904 | 50.27 B | -0.1258 | -1.07 | 884.2 K | 10.25 M |
| PLAY | Dave & Buster's Ente | 37.84 | 285.26 M | -0.45 | -1.18 | 268.05 K | 10.14 M |
| CENX | Century Aluminum C | 6.36 | 3.63 B | -0.06 | -0.93 | 1.51 M | 9.57 M |
| SHOE | Shoe Station Group Inc. | 9.1486 | 419.72 M | -0.9118 | -9.06 | 786.6 K | 7.2 M |
| GSM | Ferroglobe Plc Os | 7.8069 | 485.68 M | -0.1855 | -2.32 | 877.32 K | 6.85 M |
| BATRK | Liberty Braves CS C | 15.29 | 3.39 B | -0.45 | -2.86 | 391.6 K | 5.99 M |
| OLLI | Ollies Bargain CS | 23.22 | 5.63 B | -0.23 | -0.98 | 255.61 K | 5.94 M |
| RGS | Regis Corp | 244.40 | 59.28 M | -2.80 | -1.13 | 22.6 K | 5.52 M |
| JBSS | John B Sanfilippo | 36.0849 | 667.93 M | -2.4114 | -6.26 | 121.99 K | 4.4 M |
| BATRA | Liberty Braves CS A | 15.492 | 3.71 B | -0.5348 | -3.34 | 261.2 K | 4.05 M |
| NTRA | Natera Inc | 11.00 | 46.46 B | -0.12 | -1.08 | 366.81 K | 4.03 M |
| XTIA | Xti Aerospace Inc | 41.80 | 36.08 M | -5.45 | -11.53 | 85.41 K | 3.57 M |
| MFIC | Midcap Financial Investment Corp | 4.7913 | 845.97 M | -0.1287 | -2.62 | 741.33 K | 3.55 M |
| PPBT | Purple Biotech Ltd ADR | 10380.00 | 2.18 M | -1980.00 | -16.02 | 309 | 3.21 M |
| XBIT | Xbiotech Inc | 11.5289 | 58.23 M | -0.112 | -0.96 | 268.83 K | 3.1 M |
| MCHB | Mechanics Bank | 16.0098 | 3.28 B | -0.1755 | -1.08 | 190.02 K | 3.04 M |
| CRDF | Cardiff Oncology Inc | 354.96 | 61.92 M | -4.32 | -1.2 | 7.37 K | 2.62 M |
| EHTH | Ehealth Inc | 14.10 | 14.28 M | -0.12 | -0.84 | 169.93 K | 2.4 M |
| OCUL | Ocular Therapeut | 10.90 | 1.5 B | -0.57 | -4.97 | 205.8 K | 2.24 M |
| WATT | Energous Corp | 5748.00 | 48.03 M | -30.00 | -0.52 | 383 | 2.2 M |
| YDKG | YDKG | 86.40 | 5.75 M | -1.00 | -1.14 | 21.88 K | 1.89 M |
| CZR | Caesars Entertainment Inc | 13.66 | 5.97 B | -0.08 | -0.58 | 127.2 K | 1.74 M |
| SNDX | Syndax Pharma | 13.25 | 859.77 M | -0.14 | -1.05 | 128.8 K | 1.71 M |
| VISL | Vislink Technologies Inc | 16488.00 | 9.86 M | -633.5996 | -3.7 | 81 | 1.34 M |
| ANGO | Angiodynamics Inc | 11.68 | 509.7 M | -0.11 | -0.93 | 108.72 K | 1.27 M |
| MSEX | Middlesex Water Company | 29.7859 | 1.14 B | -0.3745 | -1.24 | 42.34 K | 1.26 M |
| IRIX | Iridex Cp | 13.82 | 12.4 M | -0.16 | -1.14 | 84.07 K | 1.16 M |
| NGNE | Neurogene Inc | 133.00 | 520.3 M | -1.20 | -0.89 | 8.15 K | 1.08 M |
| CARM | Carisma Therapeutics Inc. | 18.88 | 20.92 K | -0.3402 | -1.77 | 57.34 K | 1.08 M |
| CAC | Camden Natl Cp | 19.9935 | 992.42 M | -0.122 | -0.61 | 52.65 K | 1.05 M |
| FSTR | Foster L B Company | 11.424 | 440.59 M | -0.1092 | -0.95 | 77.2 K | 881.98 K |
| CWBC | Community West Bncsh | 10.1322 | 711.65 M | -0.1403 | -1.37 | 85.6 K | 867.32 K |
| AMSC | Amer Superconductor | 10.57 | 1.23 B | -0.20 | -1.86 | 66.1 K | 698.68 K |
| LMNR | Limoneira Company | 12.646 | 197.28 M | -0.316 | -2.44 | 52.05 K | 658.27 K |
| NAII | Natural Alternativ | 12.29 | 7.17 M | -0.12 | -0.97 | 52.89 K | 650.04 K |
| STRT | Strattec Security | 44.3368 | 248.18 M | -1.6731 | -3.64 | 14.62 K | 648.2 K |
| IRMD | Iradimed Cp | 16.6684 | 1.11 B | -0.2372 | -1.4 | 35.82 K | 597 K |
| LFWD | Rewalk Robotics Ltd | 18732.00 | 16.82 M | -525.00 | -2.73 | 30 | 561.96 K |
| DRK | DarkHorse Technologies Inc. | 14280.00 | 17.98 M | -1960.00 | -12.07 | 39 | 556.92 K |
| ANY | Sphere 3D Corp | 14280.00 | 30.54 M | -1960.00 | -12.07 | 39 | 556.92 K |
| NATH | Nathan's Famous IN | 33.7826 | 418.17 M | -0.2665 | -0.78 | 15.96 K | 539.1 K |
| GAIA | Gaiam Inc | 7.53 | 32.42 M | -0.07 | -0.92 | 70.47 K | 530.61 K |
| IESC | Ies Holdings | 13.31 | 7.38 B | -0.25 | -1.84 | 35.61 K | 473.94 K |
| CWCO | Cons Water CO Inc | 10.6378 | 442.76 M | -0.1198 | -1.11 | 43.07 K | 458.19 K |
| RIOT | Riot Blockchain Inc | 3.2639 | 6.63 B | -0.2764 | -7.81 | 131.38 K | 428.8 K |
| NERV | Minerva Neuroscie | 38.96 | 125.58 M | -1.92 | -4.7 | 10.16 K | 395.95 K |
| VUZI | Vuzix Corp | 5.20 | 180.65 M | -0.05 | -0.95 | 74.79 K | 388.9 K |
| DWSN | Dawson Geophscl | 5.1071 | 49.69 M | -0.0894 | -1.72 | 73.81 K | 376.98 K |
| BLBD | Blue Bird Corp | 9.95 | 2.05 B | -0.09 | -0.9 | 33.3 K | 331.37 K |
| HBCP | Home Bancorp Inc | 22.4987 | 480.13 M | -0.1279 | -0.57 | 14.34 K | 322.56 K |
| UFPT | U F P Tech Inc | 21.14 | 2.47 B | -0.27 | -1.26 | 15.24 K | 322.28 K |
| ONC | BeiGene, Ltd. | 26.92 | 47.48 B | -0.17 | -0.63 | 11.7 K | 314.96 K |
| STRL | Sterling Constructio | 4.48 | 8.87 B | -0.17 | -3.66 | 69.78 K | 312.6 K |
| FMNB | Farmers Natl Banc Cp | 6.5023 | 927.25 M | -0.0426 | -0.65 | 46.39 K | 301.66 K |
| FOCL | EDAP TMS S.A. | 3.28 | 166.2 M | -0.05 | -1.5 | 91.4 K | 299.79 K |
| DARE | Dare Bioscience Inc | 276.00 | 13.37 M | -7.20 | -2.54 | 1.06 K | 291.46 K |
| TRAW | Traws Pharma Inc | 900.00 | 3.69 M | -292.50 | -24.53 | 323 | 290.7 K |
| AGPU | AGPU | 10575.00 | 86.93 M | -375.00 | -3.42 | 26 | 274.95 K |
| GENC | Gencor Industries IN | 9.5267 | -0.0666 | -0.69 | 27.7 K | 263.88 K | |
| TRNS | Transcat Inc | 9.49 | 1.03 B | -0.35 | -3.56 | 27.2 K | 258.13 K |
| PVLA | Palvella Therapeutics, Inc | 139.20 | 2.51 B | -2.40 | -1.69 | 1.81 K | 251.4 K |
| BPTH | Bio-Path Holdings | 10680.00 | 15.09 K | -120.00 | -1.11 | 22 | 234.96 K |
| TACT | Transact Tech Inc | 6.4157 | 52.5 M | -0.0619 | -0.96 | 32.79 K | 210.35 K |
| FBIO | Fortress Biotech Inc | 41.40 | 66.37 M | -0.30 | -0.72 | 4.41 K | 182.45 K |
| SHBI | Shore Bancshares Inc | 8.8147 | 761.05 M | -0.0533 | -0.6 | 19.88 K | 175.25 K |
| EVFM | Evofem Biosciences Inc | 12262.50 | 874.7 K | -225.00 | -1.8 | 14 | 171.68 K |
| UNB | Union Bankshares Inc | 19.4666 | 113.51 M | -0.4609 | -2.31 | 7.7 K | 149.89 K |
| BWFG | Bankwell Financial | 17.4798 | 562.98 M | -0.1614 | -0.91 | 7.82 K | 136.66 K |
| SGA | Saga Communications | 20.8575 | 48.89 M | -0.3153 | -1.49 | 6.39 K | 133.3 K |
| PHIO | Phio Pharmaceuticals Corp | 132462.00 | 9.76 M | -4158.00 | -3.04 | 1 | 132.46 K |
| ACHV | Achieve Life Sciences Inc | 1958.00 | 699.03 M | -22.00 | -1.11 | 67 | 131.19 K |
| PDEX | Pro-Dex Inc | 3.92 | 224.94 M | -0.06 | -1.51 | 33.26 K | 130.38 K |
| MRKR | Marker Therapeutics Inc | 68.40 | 16.57 M | -2.07 | -2.94 | 1.71 K | 116.76 K |
| MTLS | Materialise NV ADR | 6.625 | 392.85 M | -0.105 | -1.56 | 16.89 K | 111.88 K |
| AVTX | Cerecor Inc | 9244.7998 | 389.89 M | -662.4004 | -6.69 | 12 | 110.94 K |
| VERU | Veru Inc | 12.50 | 37.34 M | -0.30 | -2.34 | 8.75 K | 109.41 K |
| HCM | Hutchmed China Ltd ADR | 12.32 | 2.66 B | -0.36 | -2.84 | 7.71 K | 95.04 K |
| LIVE | Live Ventures | 9.42 | 22.39 M | -0.12 | -1.26 | 9.75 K | 91.85 K |
| FTFT | Future Fintech Group Inc | 380.00 | 28.03 M | -26.00 | -6.4 | 227 | 86.26 K |
| CARE | Carter Bankshares Inc | 12.4608 | 649.27 M | -0.0985 | -0.78 | 6.87 K | 85.63 K |
| GURE | Gulf Resources Inc | 75.00 | 5.71 M | -1.00 | -1.32 | 1.09 K | 82.12 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MCD | McDonald's Corporation | 96.2623 | 199.16 B | -2.1442 | -2.18 | 9.74 M | 937.2 M |
| DE | Deere & Company | 66.1236 | 186.39 B | -3.8361 | -5.48 | 12.35 M | 816.64 M |
| CVS | CVS Corp | 73.1729 | 109.08 B | -1.0962 | -1.48 | 10.53 M | 770.18 M |
| NKE | Nike Inc | 52.2356 | 59.23 B | -0.5179 | -0.98 | 13.75 M | 717.99 M |
| BAX | Baxter International Inc | 36.6168 | 13.66 B | -0.2047 | -0.56 | 11.68 M | 427.74 M |
| KO | Coca-Cola Company | 32.1261 | 413.11 B | -0.2704 | -0.83 | 12.91 M | 414.88 M |
| BA | Boeing Company | 116.2454 | 136.6 B | -0.6296 | -0.54 | 3.3 M | 383.34 M |
| CPB | Campbell Soup Company | 42.6752 | -2.9068 | -6.38 | 8.57 M | 365.94 M | |
| YUM | Yum! Brands | 48.3745 | 43.28 B | -0.2857 | -0.59 | 7.53 M | 364.03 M |
| STZ | Constellation Brands Inc | 131.7891 | 24.62 B | -1.7018 | -1.27 | 2.33 M | 307.03 M |
| NEM | Newmont Mining Corp | 26.4341 | 130.07 B | -0.3213 | -1.2 | 9.89 M | 261.46 M |
| HRL | Hormel Foods Corp | 27.1853 | 12.25 B | -0.3977 | -1.44 | 7.73 M | 210.04 M |
| FTI | Technipfmc Plc | 18.1376 | 24.88 B | -0.1203 | -0.66 | 9.55 M | 173.13 M |
| MO | Altria Group | 35.5996 | 126.11 B | -0.2205 | -0.62 | 4.82 M | 171.43 M |
| ET | Energy Transfer LP | 5.6825 | 65.73 B | -0.12 | -2.07 | 29.21 M | 165.96 M |
| CL | Colgate-Palmolive Company | 55.324 | 77.85 B | -0.324 | -0.58 | 2.98 M | 164.75 M |
| KMB | Kimberly-Clark Corp | 89.2162 | 37.16 B | -0.5237 | -0.58 | 1.84 M | 164.43 M |
| CHD | Church & Dwight Company | 42.5046 | 26.27 B | -1.1499 | -2.63 | 3.74 M | 159.07 M |
| SYY | Sysco Corp | 37.5258 | 38.58 B | -0.402 | -1.06 | 4.1 M | 153.91 M |
| KR | Kroger Company | 23.7262 | 40.17 B | -0.144 | -0.6 | 6.17 M | 146.47 M |
| GIS | General Mills | 43.9579 | 18.65 B | -0.3308 | -0.75 | 3.31 M | 145.65 M |
| EL | Estee Lauder Companies | 79.6353 | 41 B | -0.4665 | -0.58 | 1.76 M | 140.11 M |
| AVY | Avery Dennison Corp | 61.0628 | 14.2 B | -1.0911 | -1.76 | 1.74 M | 106.54 M |
| ES | Eversource Energy | 38.8863 | 26.18 B | -0.2691 | -0.69 | 2.7 M | 104.92 M |
| CLX | Clorox Company | 95.8693 | 12.76 B | -0.8558 | -0.88 | 1.02 M | 98.15 M |
| CF | Cf Industries Holdings | 21.8392 | 17.74 B | -0.1145 | -0.52 | 4.37 M | 95.54 M |
| TAP | Molson Coors Brewing Company | 75.1734 | 7.43 B | -0.5985 | -0.79 | 1.26 M | 94.64 M |
| NGVT | Ingevity Corp | 24.93 | 2.15 B | -0.52 | -2.04 | 3.39 M | 84.55 M |
| OVV | Ovintiv Inc | 29.8471 | 16.26 B | -0.4827 | -1.59 | 2.63 M | 78.62 M |
| AGCO | Agco Corp | 40.0997 | 8.03 B | -0.9824 | -2.39 | 1.81 M | 72.59 M |
| CAG | Conagra Brands Inc | 23.5218 | 7.3 B | -0.1802 | -0.76 | 2.92 M | 68.59 M |
| RIO | Rio Tinto Plc ADR | 13.3904 | 140.51 B | -0.227 | -1.67 | 4.84 M | 64.82 M |
| MKC | Mccormick & Company | 41.093 | 12.88 B | -0.2193 | -0.53 | 1.51 M | 62.25 M |
| INGR | Ingredion Inc | 90.1709 | 5.85 B | -1.0176 | -1.12 | 652.47 K | 58.83 M |
| HSBC | HSBC Holdings Plc ADR | 18.7554 | 308.53 B | -0.1447 | -0.77 | 3.13 M | 58.62 M |
| MT | Arcelormittal ADR | 12.0205 | 48.29 B | -0.2459 | -2 | 4.58 M | 55.03 M |
| BHP | BHP Billiton Ltd ADR | 12.9741 | 210.59 B | -0.2369 | -1.79 | 4.15 M | 53.87 M |
| EGO | Eldorado Gold Corp | 22.396 | 9.77 B | -0.149 | -0.66 | 2.3 M | 51.57 M |
| FLO | Flowers Foods | 12.3848 | 1.36 B | -0.3648 | -2.86 | 3.92 M | 48.5 M |
| JEF | Jefferies Financial Group Inc | 13.3656 | 11.34 B | -0.0756 | -0.56 | 2.99 M | 39.9 M |
| XYZ | Block, Inc | 9.39 | 53.54 B | -0.21 | -2.19 | 4.17 M | 39.12 M |
| RLJ | Rlj Lodging Trust | 12.1399 | 1.97 B | -0.07 | -0.57 | 3.15 M | 38.28 M |
| PFGC | Performance Food Group Company | 24.00 | 17.64 B | -0.25 | -1.03 | 1.54 M | 36.92 M |
| SCCO | Southern Copper Corp | 17.7719 | 150.2 B | -0.173 | -0.96 | 2.06 M | 36.54 M |
| RLJ-PA | RLJ Lodging Trust | 11.2371 | 2.89 B | -0.0647 | -0.57 | 3.15 M | 35.44 M |
| WTM | White Mountains Insurance Group | 796.6448 | 5.38 B | -21.9478 | -2.68 | 37.44 K | 29.83 M |
| TSE | Trinseo S.A. | 34.4678 | 8.28 M | -0.2276 | -0.66 | 857.2 K | 29.55 M |
| IAG | Iamgold Corp | 3.62 | 11.33 B | -0.06 | -1.63 | 7.68 M | 27.8 M |
| CC | Chemours Company | 7.22 | 2 B | -0.2028 | -2.73 | 3.67 M | 26.51 M |
| MTW | Manitowoc Company | 21.84 | 879.57 M | -0.52 | -2.33 | 1.15 M | 25.14 M |
| DAN | Dana Inc | 9.279 | 2.34 B | -0.0815 | -0.87 | 2.53 M | 23.52 M |
| CMCM | Cheetah Mobile Inc ADR | 26.7033 | 72.01 M | -3.2201 | -10.76 | 821.81 K | 21.94 M |
| BYD | Boyd Gaming Corp | 17.0149 | 5.5 B | -0.1587 | -0.92 | 1.06 M | 18.02 M |
| GFI | Gold Fields Ltd ADR | 3.0871 | 36.56 B | -0.0383 | -1.23 | 4.92 M | 15.18 M |
| SA | Seabridge Gold | 13.20 | 3.01 B | -0.10 | -0.75 | 875.31 K | 11.55 M |
| CNH | CNH Industrial N.V. | 4.7865 | 20.62 B | -0.0431 | -0.89 | 2.41 M | 11.53 M |
| NOAH | Noah Holdings Ltd ADR | 15.9071 | 457.87 M | -0.5325 | -3.24 | 530.6 K | 8.44 M |
| KEP | Korea Electric Power Corp ADR | 21.0598 | 14.55 B | -0.225 | -1.06 | 331 K | 6.97 M |
| CSTM | Constellium N.V. | 4.89 | 3.06 B | -0.34 | -6.5 | 1.42 M | 6.96 M |
| PDS | Precision Drilling Corp | 89.40 | 1.16 B | -1.80 | -1.97 | 74.08 K | 6.62 M |
| LXU | Lsb Industries Inc | 10.20 | 773.31 M | -0.10 | -0.97 | 626.63 K | 6.39 M |
| NVGS | Navigator Holdings | 13.919 | 1.25 B | -0.2312 | -1.63 | 453.4 K | 6.31 M |
| RGS | Regis Corp | 244.40 | -2.80 | -1.13 | 22.6 K | 5.52 M | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 54.2408 | 24.8 B | -0.6597 | -1.2 | 91.9 K | 4.98 M |
| BRSL | BRSL | 9.789 | 1.82 B | -0.0631 | -0.64 | 459.7 K | 4.5 M |
| ATHM | Autohome Inc ADR | 19.205 | 2.57 B | -0.1325 | -0.69 | 220.2 K | 4.23 M |
| EC | Ecopetrol S.A. ADR | 3.6119 | 32.09 B | -0.0197 | -0.54 | 1.02 M | 3.69 M |
| PHI | Philippine Long Distance Telephone ADR | 18.4946 | 3.91 B | -0.4489 | -2.37 | 196.9 K | 3.64 M |
| AHT | Ashford Hospitality Trust Inc | 3565.0745 | 16.03 M | -43.6536 | -1.21 | 1.01 K | 3.61 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.1518 | 152.29 B | -0.0338 | -0.81 | 815.2 K | 3.38 M |
| SLAIY | SOLAI Limited | 1084.30 | 598.01 K | -19.60 | -1.78 | 2.85 K | 3.09 M |
| TROX | Tronox Inc | 3.322 | 432.79 M | -0.0223 | -0.67 | 855.6 K | 2.84 M |
| GS-P-C | Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C | 19.0865 | -0.2084 | -1.08 | 137.78 K | 2.63 M | |
| VMO | Invesco Muni Opportunity Trust | 7.9297 | 604.27 M | -0.0512 | -0.64 | 268.6 K | 2.13 M |
| TWI | Titan International | 5.7574 | 325.62 M | -0.0591 | -1.02 | 356.61 K | 2.05 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 12.6762 | 7.46 B | -0.1384 | -1.08 | 137.78 K | 1.75 M |
| LPG | Dorian Lpg Ltd | 3.8913 | 1.97 B | -0.0402 | -1.02 | 340.6 K | 1.33 M |
| OIA | Invesco Muni Income Trust | 4.5294 | 281.84 M | -0.0355 | -0.78 | 274.9 K | 1.25 M |
| RM | Regional Managment Corp | 13.3424 | 322.29 M | -0.0744 | -0.55 | 91.3 K | 1.22 M |
| VET | Vermilion Energy Inc | 20.7593 | 1.55 B | -0.1211 | -0.58 | 57.5 K | 1.19 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.591 | 30.04 B | -0.3958 | -1.8 | 55.1 K | 1.19 M |
| FC | Franklin Covey Company | 15.00 | 175.27 M | -0.25 | -1.64 | 50.02 K | 750.35 K |
| BTZ | Blackrock Preferred | 5.7539 | 899.58 M | -0.0366 | -0.63 | 120.4 K | 692.77 K |
| CAE | Cae Inc | 11.4702 | 8.82 B | -0.1974 | -1.69 | 51 K | 584.98 K |
| ALX | Alexander's Inc | 194.5127 | 1.29 B | -1.1923 | -0.61 | 3 K | 583.54 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.2468 | 4.42 B | -0.0518 | -0.5 | 44.4 K | 454.96 K |
| FPI | Farmland Partners Inc | 7.1708 | 374.1 M | -0.0387 | -0.54 | 44.9 K | 321.97 K |
| CRT | Cross Timbers Royalty Trust | 6.7508 | 75.54 M | -0.2207 | -3.17 | 46.5 K | 313.91 K |
| GAM-P-B | General American Investors Company Inc. Cumulative Preferred Stock | 23.4616 | -0.2087 | -0.88 | 12.4 K | 290.92 K | |
| GAM-PB | General American Investors Company Inc. | 15.0457 | 847.67 M | -0.1337 | -0.88 | 12.4 K | 186.57 K |
| TVC | Tennessee Valley Authority | 19.4749 | 12.79 M | -0.1818 | -0.92 | 8.62 K | 167.97 K |
| GHI | Greystone Housing Impact Investors LP | 6.437 | 101.55 M | -0.0966 | -1.48 | 25.7 K | 165.44 K |
| DSX-P-B | Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands) | 12.0828 | -0.2087 | -1.7 | 9.62 K | 116.2 K | |
| MTR | Mesa Royalty Trust | 3.863 | 3.53 M | -0.1912 | -4.72 | 28.7 K | 110.87 K |
| SB-P-D | Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands) | 9.9989 | -0.2318 | -2.27 | 11.04 K | 110.39 K | |
| GNK | Genco Shipping & Trading Ltd | 3.0857 | 1.13 B | -0.1822 | -5.58 | 33.51 K | 103.4 K |
| SAR | Saratoga Investment Corp | 6.1496 | -0.0875 | -1.4 | 16.1 K | 99.01 K | |
| GAB-P-H | Gabelli Equity Trust Inc. (The) Pfd Ser H | 22.1542 | -0.141 | -0.63 | 4.4 K | 97.54 K | |
| LODE | Comstock | 95.875 | 145.75 M | -0.575 | -0.6 | 881 | 84.47 K |
| SB-PD | Safe Bulkers Inc | 6.1949 | 186.14 M | -0.1434 | -2.26 | 11.04 K | 68.39 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PD | Precision Drilling Corp | 117.40 | -2.40 | -2 | 2.54 M | 298.36 M | |
| ELD | Eldorado Gold | 29.2498 | -0.2979 | -1.01 | 4.47 M | 130.87 M | |
| OVV | Ovintiv Inc | 39.1701 | -0.7665 | -1.92 | 1.61 M | 63.03 M | |
| FFH | Fairfax Financial Holdings Ltd | 554.5861 | -15.4165 | -2.7 | 31.8 K | 17.63 M | |
| IMG | Iamgold Corp | 4.73 | -0.09 | -1.87 | 3.29 M | 15.56 M | |
| CAE | Cae Inc | 15.0606 | -0.3107 | -2.02 | 708.56 K | 10.67 M | |
| OGC | Oceanagold Corp | 11.788 | -0.0852 | -0.72 | 842.6 K | 9.93 M | |
| TOU | Tourmaline Oil Corp | 19.3912 | -0.1774 | -0.91 | 504.9 K | 9.79 M | |
| WILD | Wildbrain Ltd | 6.0999 | -0.3582 | -5.55 | 1.12 M | 6.83 M | |
| MFI | Maple Leaf Foods | 18.8564 | -0.2753 | -1.44 | 351.72 K | 6.63 M | |
| PBH | Premium Brands Holdings Corp | 40.8793 | -0.2651 | -0.64 | 103.36 K | 4.23 M | |
| MTL | Mullen Group Ltd | 8.9643 | -0.0697 | -0.77 | 439.5 K | 3.94 M | |
| SJ | Stella Jones Inc | 41.6781 | -0.2952 | -0.7 | 69.7 K | 2.9 M | |
| GTE | Gran Tierra Energy Inc | 36.30 | -0.30 | -0.82 | 68.95 K | 2.5 M | |
| SGY | Surge Energy Inc | 12.619 | -0.1597 | -1.25 | 186.72 K | 2.36 M | |
| ATS | Ats Corp | 10.64 | -0.11 | -1.02 | 211.7 K | 2.25 M | |
| AFN | Ag Growth International Inc | 29.2963 | -0.1506 | -0.51 | 68.5 K | 2.01 M | |
| FRU | Freehold Royalties Ltd | 5.841 | -0.0628 | -1.06 | 286.24 K | 1.67 M | |
| POU | Paramount Resources Ltd | 3.2289 | -0.0823 | -2.49 | 427.6 K | 1.38 M | |
| EFX | Enerflex Ltd | 8.4275 | -0.1419 | -1.66 | 138 K | 1.16 M | |
| PSI | Pason Systems Inc | 10.6286 | -0.0841 | -0.79 | 96.85 K | 1.03 M | |
| ACQ | Autocanada Inc | 17.8181 | -0.1619 | -0.9 | 43.23 K | 770.21 K | |
| CAS | Cascades Inc | 6.6043 | -0.1602 | -2.37 | 84.46 K | 557.78 K | |
| GBT | Bmtc Group Inc | 10.0324 | -0.2163 | -2.11 | 50 K | 501.62 K | |
| HLF | High Liner | 12.1588 | -0.0957 | -0.78 | 39.7 K | 482.7 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4365 | -0.0774 | -1.71 | 98.27 K | 435.99 K | |
| MDI | Major Drilling Grp | 6.88 | -0.08 | -1.15 | 61.35 K | 422.1 K | |
| BOS | Airboss America J | 10.5626 | -0.0665 | -0.63 | 30.95 K | 326.9 K | |
| ALS | Altius Minerals Corp | 9.0092 | -0.0606 | -0.67 | 29.22 K | 263.28 K | |
| PPTA | Perpetua Resources Corp | 7.50 | -0.10 | -1.32 | 32.28 K | 242.1 K | |
| DRM | Dream Unlimited Corp | 12.7386 | -0.3275 | -2.51 | 18.7 K | 238.21 K | |
| ADN | Acadian Timber Corp | 8.2815 | -0.1032 | -1.23 | 27.95 K | 231.47 K | |
| WJX | Wajax Corp | 8.6307 | -0.1204 | -1.38 | 24.41 K | 210.71 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.0198 | -0.1282 | -1.26 | 17.24 K | 172.72 K | |
| MRC | Morguard Corp | 143.1566 | -2.3859 | -1.64 | 1.04 K | 148.6 K | |
| HPS-A | Hammond Power Solutions Inc | 4.8525 | -0.0458 | -0.94 | 21.44 K | 104.05 K | |
| TPX-B | Molson Coors Canada Inc | 98.8889 | -1.7735 | -1.76 | 1.04 K | 103.04 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 9.7888 | -0.0832 | -0.84 | 9.89 K | 96.81 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.2904 | -0.0515 | -0.7 | 6.64 K | 48.44 K | |
| BBD-PC | Bombardier Inc Pref C | 6.5224 | -0.0616 | -0.94 | 6.58 K | 42.95 K | |
| HWO | High Arctic Energy Services Inc | 3.371 | -0.0726 | -2.11 | 12.1 K | 40.79 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.8939 | -0.221 | -1.99 | 3.72 K | 40.51 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.3758 | -0.0675 | -0.71 | 3.91 K | 36.66 K | |
| FTS-PG | Fortis Inc Pref G | 9.1249 | -0.0498 | -0.54 | 3.56 K | 32.48 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.1713 | -0.0603 | -0.54 | 1.84 K | 20.56 K | |
| NPI-PA | Northland Power Inc Pref A | 8.7271 | -0.2407 | -2.68 | 2.3 K | 20.07 K | |
| BBD-PD | Bombardier Inc Pref D | 3.5925 | -0.1001 | -2.71 | 5.14 K | 18.48 K | |
| BCE-PE | Bce Inc Pref E | 7.5742 | -0.0436 | -0.57 | 2.3 K | 17.42 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.1295 | -0.1187 | -1.16 | 1.65 K | 16.71 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 9.0813 | -0.0574 | -0.63 | 1.7 K | 15.44 K | |
| ACD | Accord Financial | 7.0518 | -0.069 | -0.97 | 2 K | 14.1 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.4294 | -0.072 | -0.76 | 1.49 K | 14.02 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.4724 | -0.1095 | -1.03 | 1.3 K | 13.61 K | |
| TA-PE | TransAlta Corp Pref E | 4.6012 | -0.075 | -1.6 | 2.7 K | 12.42 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 14.1915 | -0.0783 | -0.55 | 800 | 11.35 K | |
| BBD-PB | Bombardier Inc Pref B | 3.334 | -0.068 | -2 | 3.3 K | 11 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 13.0821 | -0.0953 | -0.72 | 685 | 8.96 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 14.0176 | -0.078 | -0.55 | 500 | 7.01 K | |
| FTS-PI | Fortis Inc Pref I | 6.8079 | -0.0402 | -0.59 | 900 | 6.13 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.3004 | -0.0687 | -1.57 | 1.15 K | 4.95 K | |
| VLN | Velan Inc Sv | 14.7983 | -0.5332 | -3.48 | 300 | 4.44 K | |
| BCT | Briacell Therapeutics Corp | 27.484 | -2.2285 | -7.5 | 90 | 2.47 K | |
| IVQ-U | Invesque Inc | 6.1456 | -1.7559 | -22.22 | 246 | 1.51 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.56 | -0.14 | -2.09 | 200 | 1.31 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AFIIQ | Armstrong Flooring Inc | 15.86 | 2.18 K | -0.15 | -0.94 | 302.5 K | 4.8 M |
| LNWO | Light & Wonder, Inc. | 8.20 | 6.04 B | -0.06 | -0.73 | 515.3 K | 4.23 M |
| PQEFF | Petroteq Energy Inc | 3.597 | -0.147 | -3.93 | 186.51 K | 670.89 K | |
| APHD | Verde Bio Holdings Inc | 5.45 | 18.16 M | -0.65 | -10.66 | 100.96 K | 550.22 K |
| BLSP | Blue Sphere Corporation | 8.84 | 216.59 K | -0.91 | -9.33 | 43.4 K | 383.66 K |
| BRDCY | Bridgestone Corporation | 13.8414 | 33.47 B | -0.2037 | -1.45 | 24.5 K | 339.17 K |
| SYNE | Synthesis Energy Systems Inc | 56.32 | 157 | -2.5536 | -4.34 | 2.82 K | 158.94 K |
| CYRNQ | CYRNQ | 37.598 | 799 | -0.20 | -0.53 | 1.61 K | 60.46 K |
| SIRC | Solar Integrated Roofing Corporation | 193.50 | -1.50 | -0.77 | 216 | 41.8 K | |
| YVRLF | Liquid Media Group Ltd. | 34.60 | 482 | -2.60 | -6.99 | 417 | 14.43 K |
| MLRT | Metalert Inc. | 42.9011 | 10.43 K | -5.6064 | -11.56 | 154 | 6.61 K |
| BRGO | Bergio International Inc | 999.9999 | 289.83 K | -500.00 | -33.33 | 2 | 2 K |
| BOMO | Bowmo Inc | 192.00 | -46.00 | -19.33 | 6 | 1.15 K | |
| TOYOF | Toyota Motor Corporation | 4.4931 | 259.39 B | -0.0334 | -0.74 | 190 | 853.69 |
| CLABF | Core One Labs Inc | 7.5648 | -1.7568 | -18.85 | 52 | 393.37 | |
| TLSS | Transportation and Logistics Systems Inc | 17.75 | 325 | -1.00 | -5.33 | 7 | 124.25 |
| CGLO | Hash Labs Inc | 7200.00 | 7.64 K | -360.00 | -4.76 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CAMB | Cambria Gold Mines Inc. | 52.50 | -1.00 | -1.87 | 11.8 K | 619.5 K | |
| BTR | Bonterra Resources Inc | 4.05 | -0.05 | -1.22 | 45.93 K | 186.02 K | |
| CKG | Chesapeake Gold Corp | 3.71 | -0.02 | -0.54 | 49.12 K | 182.25 K | |
| GORO | Goldgroup Mining Inc. | 7.20 | -0.40 | -5.26 | 24.61 K | 177.19 K | |
| KIP | Kiplin Metals Inc | 16.875 | -0.675 | -3.85 | 9 K | 151.88 K | |
| RET-A | Reitmans (Canada) Limited | 3.6747 | -0.0347 | -0.94 | 21.81 K | 80.16 K | |
| CDB | Cordoba Minerals Corp | 12.41 | -1.02 | -7.59 | 2.06 K | 25.55 K | |
| KEEK | Personas Social Incorporated | 10.00 | -0.50 | -4.76 | 2.32 K | 23.2 K | |
| GRZ | Gold Reserve Inc | 4.452 | -0.0384 | -0.86 | 4.4 K | 19.59 K | |
| RX | BioSyent Inc | 6.417 | -0.0562 | -0.87 | 2.3 K | 14.76 K | |
| BFM | Bedford Metals Corp. | 3.1364 | -0.6818 | -17.86 | 4.5 K | 14.12 K | |
| NEXG | NeXGold Mining Corp | 6.00 | -0.12 | -1.96 | 2.04 K | 12.25 K | |
| URZ | Urz Energy Corp | 12.25 | -0.25 | -2 | 700 | 8.57 K | |
| RAGE | Renegade Gold Inc. | 42.00 | -6.00 | -12.5 | 169 | 7.1 K | |
| SKEL | Skeleton Coast Uranium Corp. | 9.60 | -0.60 | -5.88 | 691 | 6.63 K | |
| WEX | Western Exploration Inc | 200.00 | -5.00 | -2.44 | 31 | 6.2 K | |
| ENA | Enablence Technologies Inc | 9.60 | -1.20 | -11.11 | 600 | 5.76 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 1.24 K | 4.94 K | |
| OPW | Opawica Explorations Inc | 11.00 | -1.00 | -8.33 | 336 | 3.7 K | |
| KNOX | Vault Strategic Mining Corp. | 8.00 | -1.00 | -11.11 | 430 | 3.44 K | |
| PERU | Chakana Copper Corp | 6.2069 | -0.3448 | -5.26 | 189 | 1.17 K | |
| ENDR | Enduro Metals Corporation | 3.10 | -0.20 | -6.06 | 100 | 310 |