Losers for 12 July 2016 from 00:00:00 until 23:59:59
Losers for 12 July 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 11.00 | 14.88 B | -0.24 | -2.14 | 1.28 M |
| PSLV | Sprott Physical Silver Trust ETV | 7.69 | 12.23 B | -0.14 | -1.79 | 1.3 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8489 | 4.17 B | -0.14 | -2 | 5.24 K |
| NG | Novagold Resources Inc | 6.95 | 2.72 B | -0.32 | -4.4 | 2.96 M |
| REPX | Riley Exploration Permian Inc | 8.5293 | 784.74 M | -0.0806 | -0.94 | 1.91 K |
| GAU | Galiano Gold Inc | 4.11 | 498.92 M | -0.20 | -4.64 | 719.3 K |
| GORO | Gold Resource Corp | 4.1807 | 416.06 M | -0.3754 | -8.24 | 1.87 M |
| VKI | Invesco Advantage Muni Income Trust II | 7.5777 | 399.82 M | -0.156 | -2.02 | 171.8 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.9813 | 306.84 M | -0.1311 | -1.3 | 48.8 K |
| NEN | New England Realty Associates | 42.7663 | 196.95 M | -0.848 | -1.94 | 2 K |
| PLG | Platinum Group Metals Ltd | 33.20 | 169.95 M | -0.20 | -0.6 | 56.15 K |
| VFL | Delaware Florida Insured Muni | 9.1146 | 138.86 M | -0.0986 | -1.07 | 17.5 K |
| WYY | Widepoint Corp | 6.101 | 112.81 M | -0.099 | -1.6 | 11.94 K |
| CEV | Eaton Vance California Muni Income Trust | 9.0506 | 72.26 M | -0.0909 | -0.99 | 51.84 K |
| CPHI | China Pharma Holdings | 24.80 | 69.39 M | -0.80 | -3.13 | 226 |
| CVU | CPI Aerostructures | 6.87 | 62.88 M | -0.18 | -2.55 | 3.56 K |
| DXR | Daxor Corp | 7.8735 | 62.5 M | -0.0561 | -0.71 | 757 |
| UAVS | Ageagle Aerial Systems Inc | 6250.00 | 42.07 M | -500.00 | -7.41 | 1 |
| OPTT | Ocean Power Tech Inc | 58.40 | 41.73 M | -2.00 | -3.31 | 85.06 K |
| GRF | Eagle Capital Growth Fund | 4.5749 | 41.15 M | -0.0623 | -1.34 | 1.3 K |
| ZDGE | Zedge Inc Cl B | 4.3871 | 39.47 M | -0.0394 | -0.89 | 67.2 K |
| TOON | Kartoon Studios Inc | 64.50 | 35.34 M | -0.60 | -0.92 | 257 |
| NNVC | Nanoviricides Inc | 33.80 | 34.93 M | -1.00 | -2.87 | 4.08 K |
| SDEV | Stablecoin Development Corporation | 9555.00 | 31.18 M | -404.873 | -4.07 | 5 |
| INLX | Intellinetics Inc | 51.00 | 24.63 M | -0.50 | -0.97 | 104 |
| CKX | Ckx Lands | 11.3309 | 23.53 M | -0.1862 | -1.62 | 1.91 K |
| VNRX | Volitionrx Ltd | 3.29 | 12.4 M | -0.09 | -2.66 | 13.16 K |
| UUU | Universal Security Instruments | 3.0734 | 11.78 M | -0.2273 | -6.89 | 23.2 K |
| DSS | Document Security Systems | 374.1205 | 6.13 M | -20.5652 | -5.21 | 66 |
| AUMN | Golden Minerals Company | 19.4875 | 3.1 M | -0.5125 | -2.56 | 26.5 K |
| MTNB | Matinas Biopharma Hl | 35.50 | 1.71 M | -2.50 | -6.58 | 2.96 K |
| LODE | Comstock Mining Inc | 103.20 | -5.575 | -5.13 | 2.24 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 26.1165 | -0.5424 | -2.03 | 14.24 K | |
| IPB | Merrill Lynch & Company | 16.3387 | -0.088 | -0.54 | 380 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 108.9189 | -10.473 | -8.77 | 1.18 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 37.4105 | 2.63 T | -0.2785 | -0.74 | 112.47 M |
| WMT | Walmart Inc. Common Stock | 20.6555 | 870.06 B | -0.2228 | -1.07 | 37.08 M |
| PANW | Palo Alto Networks Inc | 21.1483 | 273.25 B | -0.1883 | -0.88 | 9.45 M |
| TMUS | T-Mobile US | 41.9591 | 206.64 B | -0.3846 | -0.91 | 2.27 M |
| VZ | Verizon Communications Inc | 32.9222 | 184.94 B | -0.273 | -0.82 | 14.9 M |
| VRTX | Vertex Pharmaceutic | 89.63 | 119.94 B | -0.47 | -0.52 | 1.55 M |
| CTAS | Cintas Corp | 22.0289 | 80.57 B | -0.1288 | -0.58 | 2.42 M |
| AEP | American Electric Power Company | 49.3459 | 72.4 B | -0.7943 | -1.58 | 2.87 M |
| ORLY | O'Reilly Automotive | 18.4088 | 71.71 B | -0.1153 | -0.62 | 7.38 M |
| REGN | Regeneron Pharmaceuticals | 366.2755 | 68.27 B | -6.9431 | -1.86 | 740.2 K |
| FAST | Fastenal Company | 8.4686 | 52.04 B | -0.3036 | -3.46 | 32.3 M |
| XEL | XCEL Energy Inc | 32.2378 | 50.06 B | -0.6744 | -2.05 | 4.2 M |
| AXON | Axon Enterprise Inc | 27.00 | 39.62 B | -0.66 | -2.39 | 2.18 M |
| BIDU | Baidu Inc ADR | 164.98 | 36.58 B | -2.05 | -1.23 | 3.55 M |
| KMB | Kimberly-Clark Corp | 96.0878 | 36.14 B | -0.948 | -0.98 | 1.42 M |
| ONC | BeiGene, Ltd. | 29.50 | 33.19 B | -0.56 | -1.86 | 59.4 K |
| CASY | Casey's General Stor | 122.393 | 31.76 B | -2.3804 | -1.91 | 381.89 K |
| KHC | Kraft Heinz Company | 56.4733 | 30.78 B | -1.3121 | -2.27 | 4.36 M |
| CHTR | Charter Communications | 238.45 | 20.25 B | -1.42 | -0.59 | 1.53 M |
| EVRG | Evergy Inc | 39.4146 | 19.95 B | -0.3029 | -0.76 | 529.3 K |
| LNT | Alliant Energy Corp | 28.9526 | 19.12 B | -0.8242 | -2.77 | 3.04 M |
| PAAS | Pan Amer Silver Corp | 15.8348 | 19.08 B | -0.4103 | -2.53 | 2.84 M |
| PR | Permian Resources Corp | 8.5677 | 18.44 B | -0.0437 | -0.51 | 4.1 K |
| GMAB | Genmab A/S ADR | 17.958 | 17.71 B | -0.204 | -1.12 | 5.5 K |
| RGLD | Royal Gold Inc | 71.8066 | 17.08 B | -2.5555 | -3.44 | 1.47 M |
| LAMR | Lamar Advertis A | 42.5397 | 16.13 B | -0.2336 | -0.55 | 358.4 K |
| REG | Regency Centers Corp | 55.8137 | 15.37 B | -1.6946 | -2.95 | 3.07 M |
| COO | Cooper Companies | 44.5648 | 13.75 B | -0.8886 | -1.95 | 2.16 M |
| CHKP | Check Point Software | 81.45 | 13.31 B | -1.03 | -1.25 | 2.54 M |
| VIRT | Virtu Financial Cm A | 11.8056 | 12.82 B | -0.1192 | -1 | 235.61 K |
| BMRN | Biomarin Pharmaceuticals | 87.48 | 11.29 B | -1.11 | -1.25 | 1.73 M |
| CYTK | Cytokinetics | 9.91 | 11.16 B | -0.18 | -1.78 | 404.46 K |
| ERIE | Erie Indemnity Company | 79.4388 | 11.03 B | -0.469 | -0.59 | 19.7 K |
| SIRI | Sirius XM Holdings | 33.1718 | 10.04 B | -0.3237 | -0.97 | 6.01 M |
| CTRE | Caretrust REIT Inc | 8.8931 | 10.01 B | -0.0612 | -0.68 | 302.2 K |
| SIMO | Silicon Motion Techn ADR | 41.8442 | 9.55 B | -0.2685 | -0.64 | 500.51 K |
| KTOS | Kratos Defns | 4.64 | 8.98 B | -0.06 | -1.28 | 552.73 K |
| RIOT | Riot Blockchain Inc | 3.0231 | 8.84 B | -0.0535 | -1.74 | 68.51 K |
| MANH | Manhattan Assoc | 63.76 | 8.82 B | -3.03 | -4.54 | 2.4 M |
| RGEN | Repligen Cp | 27.46 | 7.9 B | -0.49 | -1.75 | 320.19 K |
| SFM | Sprouts Farmers Mark | 23.44 | 6.95 B | -0.27 | -1.14 | 3.8 M |
| LNTH | Lantheus Holdings | 4.71 | 6.81 B | -0.13 | -2.69 | 279.1 K |
| PTCT | Ptc Therapeutics | 7.40 | 6.5 B | -0.07 | -0.94 | 437.1 K |
| LKQ | LKQ Corp | 29.6845 | 6.42 B | -0.249 | -0.83 | 1.51 M |
| MRCY | Mercury Sys Inc | 25.39 | 5.94 B | -0.45 | -1.74 | 233.41 K |
| SSRM | Ssr Mining Inc | 13.6383 | 5.83 B | -0.5238 | -3.7 | 2 M |
| PSMT | Pricesmart Inc | 74.1485 | 5.75 B | -1.3117 | -1.74 | 151.4 K |
| GRFS | Grifols S.A. ADR | 14.9391 | 5.36 B | -0.1146 | -0.76 | 986.33 K |
| NICE | Nice Ltd ADR | 64.1937 | 5.19 B | -0.3575 | -0.55 | 136.56 K |
| PRIM | Primoris Services Cp | 17.9459 | 4.86 B | -0.1282 | -0.71 | 477.06 K |
| RDNT | Radnet Inc | 5.67 | 4.66 B | -0.05 | -0.87 | 220.05 K |
| NWE | Northwestern Corp | 40.8142 | 4.46 B | -0.7479 | -1.8 | 211.06 K |
| ACLS | Axcelis Tech Inc | 10.30 | 4.36 B | -0.37 | -3.47 | 176.91 K |
| LIVN | Livanova Plc OR Sh | 51.16 | 4.3 B | -0.39 | -0.76 | 340.37 K |
| POWI | Power Integratn | 23.4601 | 4.04 B | -0.3179 | -1.34 | 363.8 K |
| EXTR | Extreme Networks | 3.60 | 3.96 B | -0.04 | -1.1 | 508.95 K |
| OTTR | Otter Tail Corp | 25.588 | 3.89 B | -0.1672 | -0.65 | 131.08 K |
| VEON | Veon Ltd ADR | 72.4462 | 3.68 B | -0.5393 | -0.74 | 59.03 K |
| AXTI | Axt Inc | 3.33 | 3.47 B | -0.04 | -1.19 | 57.33 K |
| WDFC | WD-40 Company | 106.5941 | 3.19 B | -1.0999 | -1.02 | 137 K |
| HOVNP | Hovnanian Entr Dep A | 3.1078 | 3.14 B | -0.1009 | -3.14 | 2.91 K |
| MGEE | Mge Energy Inc | 45.5337 | 3.13 B | -0.6515 | -1.41 | 146.68 K |
| USLM | U S Lime & Mineral | 10.7088 | 3.08 B | -0.0701 | -0.65 | 36 K |
| AGYS | Agilysys Inc | 10.99 | 2.73 B | -0.06 | -0.54 | 18.84 K |
| XRAY | Dentsply Sirona Inc | 54.7023 | 2.66 B | -0.5286 | -0.96 | 1.39 M |
| SLS | Sellas Life Sciences Group Inc | 12779.9883 | 2.38 B | -902.9971 | -6.6 | 265 |
| IMOS | Chipmos Tech ADR | 6.965 | 2.19 B | -0.1135 | -1.6 | 105.89 K |
| NEOG | Neogen Cp | 21.5582 | 2.14 B | -0.2025 | -0.93 | 562.08 K |
| AXGN | Axogen Inc | 7.65 | 2.09 B | -0.21 | -2.67 | 424 K |
| PVLA | Palvella Therapeutics, Inc | 131.20 | 2.04 B | -0.80 | -0.61 | 800 |
| HCM | Hutchmed China Ltd ADR | 12.99 | 1.91 B | -0.365 | -2.73 | 95.09 K |
| PGEN | Precigen Inc | 25.6591 | 1.9 B | -0.3369 | -1.3 | 1.12 M |
| OCUL | Ocular Therapeut | 5.49 | 1.88 B | -0.27 | -4.69 | 661.34 K |
| PLPC | Preformed Line Prd | 35.9769 | 1.6 B | -0.6036 | -1.65 | 6.7 K |
| NTLA | Intellia Thera CS | 19.68 | 1.56 B | -0.25 | -1.25 | 120.5 K |
| FCEL | Fuelcell Energy Inc | 1940.40 | 1.52 B | -50.40 | -2.53 | 3.59 K |
| LILA | Liberty Latin America Cl A | 32.2714 | 1.49 B | -0.2451 | -0.75 | 783.34 K |
| IART | Integra Lifesciences | 39.835 | 1.46 B | -0.415 | -1.03 | 950.34 K |
| NVAX | Novavax Inc | 154.60 | 1.3 B | -0.80 | -0.51 | 205.66 K |
| NSSC | Napco Sec Tech Inc | 3.3577 | 1.27 B | -0.0337 | -0.99 | 93.4 K |
| ATEC | Alphatec Holdings | 4.296 | 1.24 B | -0.144 | -3.24 | 16.66 K |
| STAA | Staar Surgical Company | 6.24 | 1.23 B | -0.07 | -1.11 | 85.29 K |
| IRMD | Iradimed Cp | 19.597 | 1.2 B | -0.2464 | -1.24 | 31.39 K |
| MNKD | Mannkind Corp | 5.65 | 1.19 B | -0.05 | -0.88 | 468.4 K |
| SVRA | Savara Inc | 31.094 | 1.16 B | -2.10 | -6.33 | 89.31 K |
| CAPR | Capricor Therap | 40.40 | 1.1 B | -0.60 | -1.46 | 790 |
| TRUP | Trupanion Inc | 14.21 | 1.07 B | -0.18 | -1.25 | 70.23 K |
| MSEX | Middlesex Water Company | 34.6129 | 1.05 B | -0.3163 | -0.91 | 93.3 K |
| AVTX | Cerecor Inc | 7200.00 | 954.07 M | -118.0801 | -1.61 | 4 |
| APOG | Apogee Entrpr Inc | 38.1274 | 857.88 M | -0.4802 | -1.24 | 874.47 K |
| GILT | Gilat Satellite Ntwk | 3.4594 | 854.33 M | -0.0738 | -2.09 | 800 |
| TRNS | Transcat Inc | 9.87 | 822.64 M | -0.25 | -2.47 | 2.2 K |
| FEIM | Frequency Elcts Inc | 8.7142 | 712.46 M | -0.3829 | -4.21 | 10.29 K |
| SWBI | Smith & Wesson Brands Inc | 18.1318 | 653.91 M | -0.4886 | -2.62 | 5.05 M |
| NB | NioCorp Developments Ltd. Common Stock | 6.90 | 652.23 M | -0.10 | -1.43 | 3.71 K |
| IRWD | Ironwood Pharmaceuti | 10.6804 | 638.7 M | -0.385 | -3.48 | 2.48 M |
| CIVB | Civista Bncshrs | 11.0223 | 585.47 M | -0.1488 | -1.33 | 8.47 K |
| GYRE | Gyre Therapeutics Inc | 200.5714 | 576.35 M | -4.1786 | -2.04 | 126 |
| TATT | T A T Tech Ltd | 5.7143 | 538.15 M | -0.1507 | -2.57 | 2.1 K |
| ITIC | Investors Title Company | 58.0943 | 534.87 M | -0.4773 | -0.81 | 14.06 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 21.746 | 2.18 T | -0.1854 | -0.85 | 8.54 M |
| WMT | Wal-Mart Stores | 20.574 | 861.24 B | -0.2219 | -1.07 | 37.08 M |
| NVS | Novartis Ag ADR | 50.7707 | 292.09 B | -0.3916 | -0.77 | 1.91 M |
| BAC-PL | Bank of America Corporation | 695.825 | 248.31 B | -7.5108 | -1.07 | 28.67 K |
| BAC-PE | Bank of America Corporation | 14.4897 | 229.27 B | -0.1077 | -0.74 | 24.76 K |
| WFC-PL | Wells Fargo & Company | 924.4916 | 188.9 B | -8.6228 | -0.92 | 25.29 K |
| NEE | Nextera Energy | 26.9445 | 186.47 B | -0.4994 | -1.82 | 9.18 M |
| BA | Boeing Company | 119.3662 | 164.48 B | -1.1224 | -0.93 | 4.32 M |
| SONY | Sony Group Corp ADR | 5.5677 | 123.22 B | -0.111 | -1.95 | 12.98 M |
| MO | Altria Group | 39.2768 | 120.81 B | -0.5703 | -1.43 | 7.75 M |
| PGR | Progressive Corp | 25.1928 | 119.08 B | -0.1894 | -0.75 | 3.23 M |
| SO | Southern Company | 35.2357 | 108 B | -0.6335 | -1.77 | 6.03 M |
| NEM | Newmont Mining Corp | 31.3387 | 102.22 B | -0.8626 | -2.68 | 9.42 M |
| DUK | Duke Energy Corp | 56.6784 | 99.75 B | -1.0538 | -1.83 | 3.77 M |
| NGG | National Grid Transco Plc ADR | 42.8682 | 83.46 B | -0.3703 | -0.86 | 335.53 K |
| NOC | Northrop Grumman Corp | 188.6318 | 74.61 B | -1.2749 | -0.67 | 954.5 K |
| AEM | Agnico-Eagle Mines Ltd | 45.3373 | 73.53 B | -1.0524 | -2.27 | 2.2 M |
| CL | Colgate-Palmolive Company | 58.4292 | 73.32 B | -0.4267 | -0.72 | 3.91 M |
| RSG | Republic Services | 44.5961 | 66.62 B | -0.2901 | -0.65 | 1.11 M |
| BSX | Boston Scientific Corp | 23.64 | 63.87 B | -0.13 | -0.55 | 11.96 M |
| FIX | Comfort Systems USA | 29.5222 | 63.02 B | -1.9456 | -6.18 | 645.83 K |
| D | Dominion Resources | 50.7282 | 62.52 B | -0.4849 | -0.95 | 2.06 M |
| SRE | Sempra | 41.6409 | 60.83 B | -0.3936 | -0.94 | 1.73 M |
| O | Realty Income Corp | 42.5796 | 60.64 B | -0.2734 | -0.64 | 2.13 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.491 | 53.3 B | -0.1695 | -1.24 | 24.6 K |
| WPM | Wheaton Precious Metals | 22.3605 | 50.57 B | -0.8536 | -3.68 | 7.74 M |
| AZO | Autozone | 801.08 | 48.53 B | -8.64 | -1.07 | 208.19 K |
| VTR | Ventas Inc | 47.4379 | 47.25 B | -0.8846 | -1.83 | 2.79 M |
| SPG-PJ | Simon Property Group Inc | 51.6062 | 45.25 B | -0.2658 | -0.51 | 6.1 K |
| WCN | Waste Connections Inc | 44.9477 | 42.66 B | -0.3772 | -0.83 | 940.95 K |
| ED | Consolidated Edison Company of New York | 55.5342 | 41.31 B | -1.0081 | -1.78 | 2.41 M |
| FNV | Franco Nev Corp | 68.5144 | 41.29 B | -2.822 | -3.96 | 749.8 K |
| AU | Anglogold Ashanti Ltd ADR | 17.1993 | 41.04 B | -0.7595 | -4.23 | 4.31 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.0254 | 40.81 B | -0.0479 | -1.56 | 668.47 K |
| PCG | Pacific Gas & Electric Company | 60.3919 | 39.88 B | -0.9765 | -1.59 | 2.68 M |
| PEG | Public Service Enterprise Group Inc | 32.502 | 39.66 B | -0.3648 | -1.11 | 2.45 M |
| ARES | Ares Management LP | 10.1396 | 39.44 B | -0.1535 | -1.49 | 46.5 K |
| SYY | Sysco Corp | 39.7301 | 39.27 B | -0.4356 | -1.08 | 4.22 M |
| WEC | Wisconsin Energy Corp | 46.4971 | 36.96 B | -0.8758 | -1.85 | 1.7 M |
| KMB | Kimberly-Clark Corp | 96.0878 | 36.15 B | -0.948 | -0.98 | 1.42 M |
| HSY | Hershey Foods Corp | 86.224 | 34.96 B | -1.1101 | -1.27 | 1.55 M |
| TKO | Tko Group Holdings Inc Cl A | 17.8972 | 34.72 B | -0.3296 | -1.81 | 575.3 K |
| BAP | Credicorp Ltd | 116.5869 | 31.28 B | -1.7801 | -1.5 | 448.1 K |
| AEE | Ameren Corp | 39.5175 | 31 B | -0.3616 | -0.91 | 1.87 M |
| EIX | Edison International | 50.98 | 30.93 B | -0.9454 | -1.82 | 2.37 M |
| DTE | Dte Energy Company | 60.2177 | 30.9 B | -0.7891 | -1.29 | 837.19 K |
| GFI | Gold Fields Ltd ADR | 4.3204 | 30.05 B | -0.0919 | -2.08 | 5.51 M |
| KGC | Kinross Gold Corp | 4.7809 | 28.95 B | -0.2251 | -4.5 | 18.9 M |
| ES | Eversource Energy | 41.3283 | 28 B | -1.0353 | -2.44 | 2.1 M |
| PPL | PPL Corp | 24.2519 | 27.16 B | -0.221 | -0.9 | 4.98 M |
| DG | Dollar General Corp | 82.0187 | 26.52 B | -1.0579 | -1.27 | 3.14 M |
| AWK | American Water Works | 67.2724 | 26.13 B | -1.2165 | -1.78 | 1.93 M |
| HUBB | Hubbell Inc B | 86.5642 | 25.2 B | -0.5146 | -0.59 | 347.26 K |
| MKL | Markel Corp | 934.11 | 24.33 B | -5.47 | -0.58 | 33.51 K |
| CHD | Church & Dwight Company | 43.8659 | 23.01 B | -0.934 | -2.08 | 1.39 M |
| CMS | Cms Energy Corp | 33.1465 | 22.85 B | -0.5948 | -1.76 | 1.73 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.7286 | 22.43 B | -0.0882 | -1.13 | 3.14 M |
| NI | NiSource Inc | 18.8181 | 22.33 B | -0.1528 | -0.81 | 3.37 M |
| GIS | General Mills | 50.6065 | 19.7 B | -0.2764 | -0.54 | 3.49 M |
| FTV | Fortive Corp | 30.5548 | 18.37 B | -0.3323 | -1.08 | 5.55 M |
| KIM | Kimco Realty Corp | 19.4267 | 17.63 B | -0.198 | -1.01 | 2.35 M |
| PFGC | Performance Food Group Company | 27.44 | 17.5 B | -0.32 | -1.15 | 208.16 K |
| NVR | NVR Inc | 1803.5699 | 17.14 B | -17.41 | -0.96 | 30.08 K |
| BALL | Ball Corporation | 32.1221 | 16.6 B | -0.1892 | -0.59 | 5.77 M |
| CDE | Coeur Mining Inc | 12.35 | 16.32 B | -0.43 | -3.36 | 6.57 M |
| OHI | Omega Healthcare Investors | 14.7943 | 15.78 B | -0.6556 | -4.24 | 9.26 M |
| SUI | Sun Communities | 56.4595 | 15.3 B | -1.0259 | -1.78 | 1.05 M |
| KEP | Korea Electric Power Corp ADR | 21.7265 | 15.24 B | -0.3083 | -1.4 | 507.5 K |
| RTO | Rentokil Initial Plc ADR | 12.7833 | 15.03 B | -0.1771 | -1.37 | 51.3 K |
| DVA | Davita Healthcare Partners Inc | 77.85 | 14.9 B | -0.59 | -0.75 | 892.42 K |
| MKC | Mccormick & Company | 45.2316 | 13.99 B | -0.5095 | -1.11 | 1.57 M |
| TOL | Toll Brothers Inc | 25.0943 | 13.93 B | -0.1445 | -0.57 | 2.83 M |
| ELS | Equity Lifestyle Properties | 31.3403 | 13.12 B | -0.20 | -0.63 | 724 K |
| FMS | Fresenius Medical Care Corp ADR | 36.2986 | 13.05 B | -0.233 | -0.64 | 73.4 K |
| PNW | Pinnacle West Capital Corp | 53.5629 | 12.88 B | -1.1057 | -2.02 | 899.2 K |
| AGI | Alamos Gold Inc | 9.1653 | 12.83 B | -0.5232 | -5.4 | 2.2 M |
| SJM | J.M. Smucker Company | 112.2929 | 12.59 B | -1.0278 | -0.91 | 1.03 M |
| CLX | Clorox Company | 101.3686 | 11.58 B | -1.1088 | -1.08 | 911.1 K |
| MUSA | Murphy USA Inc | 73.4153 | 11.41 B | -0.5725 | -0.77 | 366.08 K |
| WTRG | Essential Utilities Inc | 26.1453 | 11.18 B | -0.4246 | -1.6 | 576.6 K |
| FRT | Federal Realty Investment Trust | 114.5141 | 10.87 B | -0.9752 | -0.84 | 336.6 K |
| AES | The Aes Corp | 8.5668 | 10.6 B | -0.048 | -0.56 | 3.4 M |
| HL | Hecla Mining Company | 5.5747 | 10.52 B | -0.2203 | -3.8 | 11.55 M |
| OGE | Oge Energy Corp | 21.3322 | 10.17 B | -0.1726 | -0.8 | 769.5 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.8578 | 10.03 B | -0.2063 | -5.08 | 6.3 M |
| BRX | Brixmor Property Group Inc | 16.567 | 9.94 B | -0.2088 | -1.24 | 2.12 M |
| ADC | Agree Realty Corp | 33.1812 | 9.66 B | -0.1809 | -0.54 | 184.4 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 8.7845 | 9.48 B | -0.0978 | -1.1 | 1.48 M |
| NNN | National Retail Properties | 31.6929 | 9.32 B | -0.2018 | -0.63 | 1.08 M |
| UHS | Universal Health Services | 130.9836 | 9.04 B | -0.6619 | -0.5 | 416.7 K |
| IAG | Iamgold Corp | 4.68 | 8.76 B | -0.18 | -3.7 | 11.53 M |
| ARE | Alexandria Real Estate Equities | 72.6467 | 8.65 B | -0.451 | -0.62 | 740 K |
| AG | First Majestic Silver | 15.1968 | 8.55 B | -1.0257 | -6.32 | 7.12 M |
| AXS | Axis Capital Holdings | 40.8193 | 8.38 B | -0.3796 | -0.92 | 502.5 K |
| EGO | Eldorado Gold Corp | 24.3823 | 8.36 B | -0.5959 | -2.39 | 1.19 M |
| CWEN-A | Clearway Energy Inc | 9.1186 | 8.31 B | -0.0693 | -0.75 | 217.72 K |
| IDA | Idacorp Inc | 61.3019 | 8.24 B | -0.3107 | -0.5 | 422.9 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.4621 | 8.15 B | -0.3633 | -3.07 | 2.16 M |
| EDU | New Oriental Education & Technology Group ADR | 39.8817 | 8.12 B | -0.8867 | -2.17 | 1.12 M |
| CWEN | Clearway Energy Inc Cl C | 9.5895 | 8.09 B | -0.0652 | -0.68 | 425.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNP | Pinetree Capital Ltd | 8.00 | -2.00 | -20 | 1.36 K | |
| HMMC | Hemlo Mining Corp. | 20.25 | -2.25 | -10 | 691 | |
| EDV | Endeavour Mining Corp | 18.2573 | -1.9037 | -9.44 | 585.1 K | |
| PMET | Patriot Battery Metals Inc | 4.50 | -0.45 | -9.09 | 13.38 K | |
| ELVA | Electrovaya Inc | 17.10 | -1.65 | -8.8 | 270.18 K | |
| MUX | Mcewen Mining Inc | 5.2801 | -0.4293 | -7.52 | 93.67 K | |
| ABX | Barrick Mining Corp | 22.0036 | -1.6611 | -7.02 | 6.77 M | |
| AG | First Majestic Silver Corp | 19.8135 | -1.4899 | -6.99 | 2.13 M | |
| EDR | Endeavour Silver Corp | 5.5456 | -0.4091 | -6.87 | 685.82 K | |
| SEA | Seabridge Gold Inc | 14.1025 | -0.9662 | -6.41 | 112.85 K | |
| AGI | Alamos Gold Inc Cls A | 11.952 | -0.7663 | -6.03 | 1.42 M | |
| WPRT | Westport Fuel Systems Inc | 17.70 | -1.10 | -5.85 | 15.93 K | |
| DLCG | Dominion Lending Centres Inc | 3.6637 | -0.2259 | -5.81 | 104.2 K | |
| GAU | Galiano Gold Inc | 5.37 | -0.31 | -5.46 | 781.6 K | |
| VLN | Velan Inc Sv | 14.9272 | -0.8402 | -5.33 | 1.4 K | |
| LUG | Lundin Gold Inc | 4.7909 | -0.2638 | -5.22 | 182.3 K | |
| K | Kinross Gold Corp | 6.2286 | -0.3421 | -5.21 | 8.9 M | |
| NG | Novagold Res Inc | 9.04 | -0.49 | -5.14 | 587.7 K | |
| OGC | Oceanagold Corp | 14.7705 | -0.7953 | -5.11 | 668.07 K | |
| FMR | Future Mineral Resources Inc | 3.80 | -0.20 | -5 | 7.52 K | |
| USA | Americas Silver Corp | 11.70 | -0.60 | -4.88 | 48.5 K | |
| FNV | Franco-Nevada Corp | 88.7845 | -4.4266 | -4.75 | 677 K | |
| IMG | Iamgold Corp | 6.10 | -0.30 | -4.69 | 3.04 M | |
| FVI | Fortuna Mines Inc | 11.08 | -0.54 | -4.65 | 790 K | |
| ASM | Avino Silver and Gold Mines Ltd | 3.61 | -0.17 | -4.5 | 70.4 K | |
| SSRM | Ssr Mining Inc | 17.8613 | -0.8333 | -4.46 | 971 K | |
| WPM | Wheaton Precious Metals Corp | 29.0025 | -1.3222 | -4.36 | 2.08 M | |
| LGO | Largo Resources Ltd | 4.50 | -0.20 | -4.26 | 3.82 K | |
| XAU | Goldmoney Inc | 25.0607 | -1.0259 | -3.93 | 45.57 K | |
| TRZ | Transat At Inc | 6.89 | -0.28 | -3.91 | 42.06 K | |
| STLR | Stllr Gold Inc | 3.12 | -0.12 | -3.7 | 426.2 K | |
| PPTA | Perpetua Resources Corp | 10.90 | -0.40 | -3.54 | 79.53 K | |
| PAAS | Pan American Silver Corp | 20.5596 | -0.6958 | -3.27 | 593.23 K | |
| CG | Centerra Gold Inc | 3.4472 | -0.1135 | -3.19 | 884.1 K | |
| AEM | Agnico Eagle Mines Ltd | 59.008 | -1.868 | -3.07 | 812.98 K | |
| OR | Osisko Gold Royalties Ltd | 14.8853 | -0.4548 | -2.96 | 261.8 K | |
| CEF | Sprott Physical Gold Silver Trust | 18.7616 | -0.5691 | -2.94 | 135.16 K | |
| ELD | Eldorado Gold | 31.8321 | -0.9435 | -2.88 | 3.64 M | |
| DC-A | Dundee Corporation | 3.5934 | -0.1055 | -2.85 | 37.94 K | |
| SVM | Silvercorp Metals Inc | 3.545 | -0.1021 | -2.8 | 816.6 K | |
| TXG | Torex Gold Resources Inc | 24.5144 | -0.6273 | -2.5 | 792.57 K | |
| RUS | Russel Metals | 13.9426 | -0.3532 | -2.47 | 183.9 K | |
| PDV | Prime Dividend Corp Cl A | 4.0256 | -0.0778 | -1.9 | 1.41 K | |
| AKT-A | AKITA Drilling Ltd | 7.2531 | -0.1317 | -1.78 | 605 | |
| DRM | Dream Unlimited Corp | 12.8041 | -0.2292 | -1.76 | 6.2 K | |
| ALS | Altius Minerals Corp | 8.9468 | -0.1477 | -1.62 | 64.62 K | |
| SII | Sprott Inc | 18.5665 | -0.2845 | -1.51 | 38.7 K | |
| CJR-B | Corus Entertainment Inc | 8.0322 | -0.1224 | -1.5 | 645.2 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.71 | -0.11 | -1.41 | 24.51 K | |
| LNF | Leons Furniture | 10.3319 | -0.1463 | -1.4 | 3.05 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 39.8485 | -0.5561 | -1.38 | 200 | |
| WCN | Waste Connections Inc | 57.1403 | -0.7838 | -1.35 | 219.3 K | |
| TVK | Terravest Capital Inc | 5.3153 | -0.0715 | -1.33 | 1.5 K | |
| HWO | High Arctic Energy Services Inc | 3.0821 | -0.0406 | -1.3 | 21.82 K | |
| TPX-B | Molson Coors Canada Inc | 103.9292 | -1.255 | -1.19 | 421 | |
| TC | Tucows Inc | 35.00 | -0.42 | -1.19 | 2.3 K | |
| H | Hydro One Ltd | 18.4665 | -0.2197 | -1.18 | 1 M | |
| PTM | Platinum Group Metals Ltd | 43.00 | -0.50 | -1.15 | 7.97 K | |
| RCH | Richelieu Hardware Ltd | 23.8093 | -0.2681 | -1.11 | 33.67 K | |
| BBD-PD | Bombardier Inc Pref D | 4.1889 | -0.0456 | -1.08 | 2.62 K | |
| CGY | Calian Group Ltd | 15.2517 | -0.154 | -1 | 4 K | |
| QSR | Restaurant Brands International Inc | 39.8775 | -0.3775 | -0.94 | 397.6 K | |
| RBA | Rb Global Inc | 37.166 | -0.3439 | -0.92 | 74.3 K | |
| IFC | Intact Financial Corp | 72.7052 | -0.6632 | -0.9 | 185.4 K | |
| PWF-PA | Power Financial Corp Pref A | 6.4175 | -0.0583 | -0.9 | 32.2 K | |
| NOA | North American Construction Group Ltd | 3.2504 | -0.026 | -0.79 | 33.1 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.733 | -0.1092 | -0.79 | 6.05 K | |
| TWM | Tidewater Midstream and Infras Ltd | 386.3628 | -3.0664 | -0.79 | 777 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 22.9222 | -0.1741 | -0.75 | 821.86 K | |
| DOL | Dollarama Inc | 29.5217 | -0.2163 | -0.73 | 873.3 K | |
| SAP | Saputo Inc | 31.8446 | -0.2296 | -0.72 | 395.7 K | |
| BDT | Bird Construction Inc | 8.355 | -0.0566 | -0.67 | 58 K | |
| QBR-A | Quebecor Inc | 14.8723 | -0.0976 | -0.65 | 690 | |
| QBR-B | Quebecor Inc | 14.8649 | -0.0935 | -0.63 | 1.05 M | |
| TOT | Total Energy Services Inc | 10.4995 | -0.0643 | -0.61 | 24.13 K | |
| MRC | Morguard Corp | 154.7952 | -0.9075 | -0.58 | 1.74 K | |
| VBNK | Versabank | 5.1866 | -0.0279 | -0.54 | 2.5 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 14.3529 | -0.0757 | -0.52 | 1.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 4.1989 | 14.04 B | -0.2139 | -4.85 | 35.8 K |
| NTPIF | Nam Tai Property Inc. | 5.46 | 283.19 M | -0.03 | -0.55 | 19.72 K |
| ACRG | American Clean Resources Group Inc. | 7.00 | 56.41 M | -0.50 | -6.67 | 44 |
| HIPH | American Premium Water Corporation | 160.00 | 19.32 M | -5.00 | -3.03 | 169 |
| ECEZ | Ecosciences Inc | 92.00 | 2.51 M | -4.00 | -4.17 | 14 |
| SIRC | Solar Integrated Roofing Corporation | 186.00 | 1.1 M | -6.00 | -3.13 | 749 |
| SEII | Sharing Economy International Inc | 200.00 | 855.22 K | -2.02 | -1 | 1.08 K |
| VGLS | VG Life Sciences Inc | 233.00 | 485.19 K | -47.00 | -16.79 | 0 |
| DSGT | DSG Global Inc | 1200.00 | 98.89 K | -520.00 | -30.23 | 14.77 K |
| AFFU | Affluence Corporation | 50.00 | 59.76 K | -125.00 | -71.43 | 5 K |
| LOTE | Lot78 Inc | 4.9505 | 17.28 K | -1.0038 | -16.86 | 3.4 K |
| ZVOI | Zovio Inc | 7.42 | 3.42 K | -0.14 | -1.85 | 75.11 K |
| RTNB | root9B Holdings Inc | 16.50 | 610 | -0.15 | -0.9 | 932 |
| YVRLF | Liquid Media Group Ltd. | 36.00 | 482 | -2.20 | -5.76 | 1.24 K |
| EWLL | eWellness Healthcare Corporation | 26.05 | -3.95 | -13.17 | 412 | |
| GTCH | GBT Technologies Inc | 3500.00 | -500.00 | -12.5 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 15.75 | 99.03 M | -1.50 | -8.7 | 1.47 K |
| LXM | Lux Metals Corp. | 11.00 | -3.00 | -21.43 | 125 | |
| GPUS | Alset AI Ventures Inc. | 6.80 | -1.20 | -15 | 317 | |
| EMR | Emgold Mining Corporation | 3.50 | -0.50 | -12.5 | 13 K | |
| BQE | BQE Water Inc | 3.50 | -0.50 | -12.5 | 20 K | |
| IFR | International Frontier Resources Corporation | 3.0857 | -0.3429 | -10 | 5.08 K | |
| NXS | Nexus Gold Corp | 112.50 | -12.50 | -10 | 358 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 33 | |
| BBB | Brixton Metals Corporation | 9.90 | -0.90 | -8.33 | 4.15 K | |
| URZ | Urz Energy Corp | 11.25 | -1.00 | -8.16 | 2.16 K | |
| MXL-H | MX Gold Corp | 4.60 | -0.40 | -8 | 33.45 K | |
| TM | Trigon Metals Inc | 15.00 | -1.25 | -7.69 | 548 | |
| WEX | Western Exploration Inc | 160.00 | -10.00 | -5.88 | 11 | |
| PGX | Prosper Gold Corp | 3.60 | -0.20 | -5.26 | 1.45 K | |
| CTA | Centaurus Energy Inc | 90.00 | -5.00 | -5.26 | 2.07 K | |
| EPO-H | Encanto Potash Corp | 4.75 | -0.25 | -5 | 4.11 K | |
| BLDS | Badlands Resources Inc. | 3.90 | -0.20 | -4.88 | 3.07 K | |
| NEXG | NeXGold Mining Corp | 7.44 | -0.36 | -4.62 | 6.72 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.35 | -0.15 | -4.29 | 9.91 K | |
| AEMC | Alaska Energy Metals Corporation | 4.80 | -0.20 | -4 | 8.45 K | |
| NCP | Nickel Creek Platinum Corp. | 49.00 | -2.00 | -3.92 | 1.5 K | |
| SILV | Silver Valley Metals Corp. | 10.665 | -0.405 | -3.66 | 492.86 K | |
| OBUL | One Bullion Limited | 10.0578 | -0.368 | -3.53 | 320 | |
| CTEK | CLEANTEK Industries Inc | 17.6471 | -0.5882 | -3.23 | 65 | |
| GBU | Gabriel Resources Ltd | 6.30 | -0.20 | -3.08 | 3.04 M | |
| CAMB | Cambria Gold Mines Inc. | 73.00 | -2.00 | -2.67 | 406.85 K | |
| BTR | Bonterra Resources Inc | 3.85 | -0.10 | -2.53 | 13.95 K | |
| CDB | Cordoba Minerals Corp | 13.77 | -0.34 | -2.41 | 3.45 K | |
| MPH | Medicure Inc | 6.05 | -0.14 | -2.26 | 9.81 K | |
| REX | Orex Minerals Inc | 8.80 | -0.20 | -2.22 | 80.53 K | |
| KTN | Kootenay Silver Inc | 4.70 | -0.10 | -2.08 | 22.79 K | |
| CKG | Chesapeake Gold Corp | 6.09 | -0.11 | -1.77 | 104.69 K | |
| UCU | Ucore Rare Metals Inc | 4.05 | -0.05 | -1.22 | 31.63 K | |
| RET-A | Reitmans (Canada) Limited | 3.7175 | -0.0439 | -1.17 | 41.19 K | |
| GSKR | Goldsky Resources Corp. | 3.56 | -0.04 | -1.11 | 30.2 K |