Losers for 8 August 2016 from 00:00:00 until 23:59:59
Losers for 8 August 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 17.70 | 10.22 B | -0.30 | -1.67 | 139.83 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.7183 | 4.58 B | -0.0467 | -0.69 | 2.92 K |
| PRK | Park National Corp | 63.2284 | 3.39 B | -0.6524 | -1.02 | 10.7 K |
| ESBA | Empire State Realty Op LP | 16.9756 | 1.53 B | -0.2467 | -1.43 | 12.3 K |
| TMP | Tompkinstrustco | 52.9031 | 1.34 B | -0.5127 | -0.96 | 43.7 K |
| REPX | Riley Exploration Permian Inc | 11.5286 | 759.36 M | -0.1875 | -1.6 | 1.37 K |
| ELMD | Electromed Inc | 4.31 | 338.49 M | -0.03 | -0.69 | 15.5 K |
| REI | Ring Energy Inc | 8.99 | 327.47 M | -0.05 | -0.55 | 282.3 K |
| CMCL | Caledonia Mining Cp | 4.1252 | 324.27 M | -0.0347 | -0.83 | 2.56 K |
| CIX | Compx International Inc | 7.3662 | 308.08 M | -0.3449 | -4.47 | 10.04 K |
| SENS | Senseonics Holdings | 62.00 | 266.76 M | -1.80 | -2.82 | 6.27 K |
| ELLO | Ellomay Capital Ltd | 8.3299 | 255.68 M | -0.1201 | -1.42 | 600 |
| NEN | New England Realty Associates | 47.7334 | 202.11 M | -0.3332 | -0.69 | 300 |
| PLX | Protalix Biotherapeutics | 6.35 | 194.18 M | -0.05 | -0.78 | 8.24 K |
| INTT | Intest Corp | 4.03 | 169.75 M | -0.021 | -0.52 | 8.05 K |
| SIF | Sifco Industries | 8.29 | 143.91 M | -0.13 | -1.54 | 1.7 K |
| COE | 51Talk Online Education Group | 93.84 | 99.12 M | -1.96 | -2.05 | 17.56 K |
| FURY | Fury Gold Mines Ltd | 4.1822 | 96.91 M | -0.0993 | -2.32 | 68.98 K |
| MHH | Mastech Holdings Inc | 3.8765 | 88.43 M | -0.108 | -2.71 | 4.25 K |
| BDL | Flanigan's Enterprises | 20.7737 | 72.73 M | -0.518 | -2.43 | 900 |
| DIT | Amcon Distributing Company | 74.6076 | 65.4 M | -1.1823 | -1.56 | 1 K |
| XTNT | Xtant Medical Holdings Inc | 21.00 | 63.19 M | -1.32 | -5.91 | 14.96 K |
| OPTT | Ocean Power Tech Inc | 176.80 | 43.67 M | -12.20 | -6.46 | 1.12 M |
| NNVC | Nanoviricides Inc | 33.80 | 40.22 M | -0.40 | -1.17 | 3.25 K |
| COHN | Cohen & CO Inc | 5.2367 | 31.86 M | -0.3491 | -6.25 | 8.16 K |
| ATNM | Actinium Pharmaceuticals Inc | 50.3999 | 27.7 M | -0.60 | -1.18 | 4.57 K |
| JOB | General Employment Enterprises | 4.81 | 23.63 M | -0.04 | -0.82 | 235 |
| MXC | Mexco Energy Corp | 3.3347 | 18.86 M | -0.1734 | -4.94 | 5.8 K |
| VNRX | Volitionrx Ltd | 3.36 | 13.47 M | -0.0301 | -0.89 | 13.88 K |
| TOVX | Theriva Biologics Inc | 14700.00 | 10.56 M | -87.50 | -0.59 | 22 |
| PLAG | Planet Green Holdings Corp | 195.00 | 7.83 M | -2.50 | -1.27 | 232 |
| GBR | New Concept Energy Inc | 3.36 | 3.51 M | -0.15 | -4.27 | 695.83 K |
| PW | Power REIT | 7.25 | 3.43 M | -0.24 | -3.2 | 2.33 K |
| AUMN | Golden Minerals Company | 22.625 | 3.02 M | -0.63 | -2.71 | 28.35 K |
| OGEN | Oragenics Inc | 13500.00 | 2.44 M | -540.00 | -3.85 | 3 |
| TPHS | Trinity Pl Hlds Inc | 8.0564 | 1.52 M | -0.0796 | -0.98 | 12.74 K |
| ENSV | Enservco Corpporation | 9.6315 | 29.09 K | -0.1785 | -1.82 | 1.03 K |
| SING | Singlepoint | 754258.00 | 15.96 K | -127139.6875 | -14.42 | 0 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 27.1372 | -0.5864 | -2.12 | 1.38 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 26.642 | -0.4673 | -1.72 | 332 |
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 | 65.50 | 143.94 M | -1.09 | -1.64 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 13.1088 | 1.8 T | -0.1378 | -1.04 | 19.08 M |
| TSLA | Tesla Inc | 15.0773 | 1.39 T | -0.258 | -1.68 | 33.95 M |
| MU | Micron Technology | 14.0636 | 976.01 B | -0.0976 | -0.69 | 16.16 M |
| WMT | Walmart Inc. Common Stock | 20.6753 | 892.9 B | -0.1184 | -0.57 | 19.73 M |
| LRCX | Lam Research Corp | 8.1034 | 383.63 B | -0.0463 | -0.57 | 15.65 M |
| NFLX | Netflix Inc | 9.511 | 284.65 B | -0.192 | -1.98 | 101.35 M |
| PANW | Palo Alto Networks Inc | 21.40 | 284.16 B | -0.5633 | -2.56 | 4.71 M |
| KLAC | K L A-Tencor Corp | 65.4052 | 271.18 B | -0.518 | -0.79 | 516.9 K |
| AMGN | Amgen Inc | 128.8704 | 196.55 B | -0.9871 | -0.76 | 2.71 M |
| QCOM | Qualcomm Inc | 47.0322 | 179.52 B | -0.3208 | -0.68 | 8.41 M |
| GILD | Gilead Sciences Inc | 56.3274 | 165.39 B | -0.4733 | -0.83 | 9.51 M |
| IBKR | Interactive Brokers | 8.9189 | 155.51 B | -0.0796 | -0.88 | 1.8 M |
| BKNG | Booking Holdings Inc | 55.1694 | 139.05 B | -0.362 | -0.65 | 15.93 M |
| SBUX | Starbucks Corporation | 45.1431 | 119.45 B | -0.4404 | -0.97 | 9.13 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.008 | 105.28 B | -0.1818 | -0.64 | 1.35 M |
| MNST | Monster Beverage Cp | 26.4933 | 93.35 B | -0.5933 | -2.19 | 5.41 M |
| ADBE | Adobe Systems Inc | 98.49 | 93.31 B | -0.55 | -0.56 | 1.11 M |
| CSX | CSX Corp | 8.2723 | 93.11 B | -0.0436 | -0.52 | 14.48 M |
| NTES | Netease Inc ADR | 33.6212 | 85.98 B | -0.2064 | -0.61 | 3.05 M |
| ROST | Ross Stores Inc | 55.9045 | 75.63 B | -0.3091 | -0.55 | 2.29 M |
| ORLY | O'Reilly Automotive | 19.1768 | 70.05 B | -0.1886 | -0.97 | 4.29 M |
| EA | Electronic Arts Inc | 77.001 | 52.48 B | -0.5537 | -0.71 | 2.92 M |
| NDAQ | Nasdaq Inc | 20.1222 | 51.96 B | -0.1941 | -0.96 | 3.37 M |
| FITB | Fifth Third Bancorp | 13.7751 | 50.78 B | -0.1208 | -0.87 | 6.39 M |
| EBAY | Ebay Inc | 27.6296 | 50.7 B | -0.2129 | -0.76 | 9.53 M |
| TTWO | Take-Two Interactive Software | 40.98 | 44.37 B | -0.39 | -0.94 | 2.62 M |
| AXON | Axon Enterprise Inc | 28.74 | 42.52 B | -0.52 | -1.78 | 1.44 M |
| KDP | Keurig Dr Pepper Inc | 12.2606 | 41.42 B | -0.1086 | -0.88 | 1.11 M |
| NTRA | Natera Inc | 11.44 | 37.61 B | -0.78 | -6.38 | 339.8 K |
| BIDU | Baidu Inc ADR | 166.45 | 37.36 B | -0.93 | -0.56 | 1.77 M |
| ALNY | Alnylam Pharmaceuticals | 76.33 | 36.4 B | -2.09 | -2.67 | 727.8 K |
| WDAY | Workday Inc | 82.62 | 36.36 B | -0.47 | -0.57 | 551.43 K |
| VOD | Vodafone Grp Plc ADR | 16.1307 | 35.46 B | -0.1044 | -0.64 | 4.89 M |
| MSTR | Strategy | 16.444 | 34.73 B | -0.188 | -1.13 | 1.05 M |
| RYAAY | Ryanair Hlds Plc ADR | 26.3084 | 30.65 B | -0.5141 | -1.92 | 1.06 M |
| BIIB | Biogen Inc | 313.65 | 29.52 B | -2.31 | -0.73 | 2.14 M |
| DXCM | Dexcom | 22.665 | 29.21 B | -0.1425 | -0.62 | 3.22 M |
| FISV | Fiserv Inc | 51.6538 | 27.56 B | -0.5961 | -1.14 | 1.95 M |
| VRSK | Verisk Analytics Inc | 77.7064 | 26.44 B | -0.6292 | -0.8 | 643.4 K |
| CPRT | Copart Inc | 6.30 | 25.45 B | -0.08 | -1.25 | 2.99 M |
| FWONK | Liberty Media F1 Series K | 20.789 | 24.86 B | -0.1257 | -0.6 | 197.5 K |
| TEAM | Atlassian | 30.49 | 24.47 B | -1.48 | -4.63 | 3.26 M |
| DLTR | Dollar Tree Inc | 95.90 | 24.29 B | -1.12 | -1.15 | 1.08 M |
| INSM | Insmed Inc | 11.67 | 23.2 B | -0.06 | -0.51 | 262.83 K |
| INCY | Incyte Corp | 88.04 | 23.1 B | -2.80 | -3.08 | 1.02 M |
| FSLR | First Solar Inc | 43.81 | 22.06 B | -0.30 | -0.68 | 2.67 M |
| CTSH | Cognizant Tech Sol | 51.4333 | 21.11 B | -1.2349 | -2.34 | 5.27 M |
| STRL | Sterling Constructio | 6.13 | 19.95 B | -0.05 | -0.81 | 102.82 K |
| AKAM | Akamai Technologies | 50.21 | 17.9 B | -0.45 | -0.89 | 1.41 M |
| NBIX | Neurocrine Bioscienc | 48.60 | 17.4 B | -1.37 | -2.74 | 829.11 K |
| SSNC | SS&C Technologies | 28.7097 | 16.74 B | -0.6237 | -2.13 | 1.16 M |
| TSCO | Tractor Supply Company | 14.8179 | 15.89 B | -0.3395 | -2.24 | 11.42 M |
| JAZZ | Jazz Pharma Plc | 149.02 | 15.29 B | -1.61 | -1.07 | 427.7 K |
| PNFP | Pinnacle Finl Ptnrs | 48.1982 | 15.02 B | -0.4779 | -0.98 | 164.54 K |
| CHKP | Check Point Software | 75.10 | 14.12 B | -0.78 | -1.03 | 1.42 M |
| COO | Cooper Companies | 45.2589 | 13.96 B | -0.3944 | -0.86 | 468.8 K |
| EXEL | Exelixis Inc | 10.93 | 13.96 B | -0.24 | -2.15 | 5.43 M |
| PIRBF | Piraeus Bank S.A. | 42.7435 | 13.82 B | -3.0315 | -6.62 | 0 |
| UHAL | A M E R C O | 34.1034 | 13.47 B | -0.4792 | -1.39 | 968 K |
| ICLR | Icon Plc | 75.36 | 12.72 B | -1.08 | -1.41 | 455.98 K |
| COKE | Coca Cola Bot Cons | 13.2449 | 12.11 B | -0.074 | -0.56 | 292.29 K |
| SEIC | Sei Investments Company | 41.1379 | 11.95 B | -0.3554 | -0.86 | 493.72 K |
| FIVE | Five Below Inc | 49.69 | 11.29 B | -0.89 | -1.76 | 518.36 K |
| TECH | Bio-Techne Cp | 26.192 | 11.22 B | -0.2441 | -0.92 | 419.36 K |
| WTFC | Wintrust Financial Corp | 46.8351 | 11.04 B | -0.371 | -0.79 | 331.25 K |
| DPZ | Domino's Pizza Inc Common Stock | 129.661 | 10.94 B | -1.3262 | -1.01 | 413.6 K |
| RMBS | Rambus Inc | 13.59 | 10.91 B | -0.08 | -0.59 | 281.84 K |
| JKHY | Jack Henry & Assoc | 78.3552 | 10.88 B | -0.8007 | -1.01 | 219.9 K |
| CYTK | Cytokinetics | 12.00 | 10.74 B | -0.12 | -0.99 | 290.51 K |
| ZION | Zions Bancorp | 21.7845 | 10.57 B | -0.1137 | -0.52 | 2.27 M |
| VICR | Vicor Cp | 9.92 | 10.52 B | -0.09 | -0.9 | 14.1 K |
| SMMT | Summit Therapeu ADR | 6.83 | 10.48 B | -0.219 | -3.11 | 7.2 K |
| LFUS | Littelfuse Inc | 106.1336 | 10.16 B | -1.7955 | -1.66 | 120.96 K |
| ARWR | Arrowhead Pharma | 5.90 | 10.09 B | -0.09 | -1.5 | 282.06 K |
| SSB | South State Cp | 58.1279 | 10 B | -0.84 | -1.42 | 45.1 K |
| QXO | Qxo Inc | 6.9923 | 9.82 B | -0.46 | -6.17 | 75 |
| HSIC | Henry Schein Inc | 65.0726 | 9.82 B | -0.3684 | -0.56 | 1.87 M |
| MANH | Manhattan Assoc | 58.53 | 9.79 B | -0.46 | -0.78 | 733.95 K |
| HALO | Halozyme Therapeutic | 10.09 | 9.14 B | -0.40 | -3.81 | 908.41 K |
| SWKS | Skyworks Solutions | 53.5857 | 8.99 B | -0.4957 | -0.92 | 1.24 M |
| IONS | Ionis Pharmaceuticals | 35.91 | 8.75 B | -0.21 | -0.58 | 2.06 M |
| ALKS | Alkermes Plc | 47.20 | 8.62 B | -1.39 | -2.86 | 640.9 K |
| SYRE | Spyre Therapeutics Inc | 115.00 | 8.45 B | -2.25 | -1.92 | 232 |
| HQY | Healthequity | 28.57 | 8.29 B | -0.26 | -0.9 | 177.77 K |
| AAOI | Applied Optoelect | 14.29 | 8.27 B | -0.50 | -3.38 | 339.31 K |
| TGTX | Tg Therapeuticscmn | 5.55 | 8.26 B | -0.47 | -7.81 | 635.7 K |
| VLY | Valley National Bancorp | 6.0657 | 8.13 B | -0.1184 | -1.91 | 1.66 M |
| TTEK | Tetra Tech Inc | 6.243 | 8.12 B | -0.0354 | -0.56 | 1.26 M |
| ETSY | Etsy Inc | 13.69 | 7.97 B | -0.08 | -0.58 | 1.69 M |
| IBRX | Immunitybio Inc | 7.38 | 7.85 B | -0.05 | -0.67 | 246.1 K |
| QRVO | Qorvo Inc | 54.30 | 7.54 B | -0.75 | -1.36 | 2.27 M |
| SFM | Sprouts Farmers Mark | 22.52 | 7.02 B | -0.48 | -2.09 | 2.41 M |
| GBCI | Glacier Bancorp Inc | 20.6929 | 6.81 B | -0.1699 | -0.81 | 198.5 K |
| LNTH | Lantheus Holdings | 5.75 | 6.8 B | -0.25 | -4.17 | 600.1 K |
| UBSI | United Bkshs Inc | 26.2128 | 6.5 B | -0.2032 | -0.77 | 153.7 K |
| PTCT | Ptc Therapeutics | 7.60 | 6.47 B | -0.17 | -2.19 | 1.24 M |
| CACC | Credit Acceptance | 205.53 | 6.44 B | -2.14 | -1.03 | 287.71 K |
| LKQ | LKQ Corp | 31.0447 | 6.38 B | -0.2401 | -0.77 | 1.61 M |
| DSGX | Descartes Sys Group | 20.17 | 6.31 B | -0.24 | -1.18 | 70.42 K |
| ABCB | Ameris Bancorp | 29.4992 | 6.11 B | -0.273 | -0.92 | 96.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 20.5937 | 883.84 B | -0.1179 | -0.57 | 19.73 M |
| UNH | Unitedhealth Group Inc | 122.1477 | 382.83 B | -0.7391 | -0.6 | 1.85 M |
| HD | Home Depot | 107.7674 | 332.08 B | -0.5538 | -0.51 | 3.18 M |
| MRK | Merck & Company | 44.4532 | 307.25 B | -0.7072 | -1.57 | 26.25 M |
| NVS | Novartis Ag ADR | 51.1436 | 285.37 B | -0.5222 | -1.01 | 990 K |
| BML-PG | Bank of America Corporation | 13.1486 | 258.34 B | -0.1265 | -0.95 | 11.4 K |
| BML-PH | Bank of America Corporation | 12.8666 | 254.07 B | -0.1383 | -1.06 | 21.48 K |
| BML-PJ | Bank of America Corporation | 14.6768 | 228.35 B | -0.085 | -0.58 | 18.94 K |
| NVO | Novo Nordisk A/S ADR | 41.1042 | 219.67 B | -2.3897 | -5.49 | 7.07 M |
| TMO | Thermo Fisher Scientific Inc | 152.2639 | 195.56 B | -0.9631 | -0.63 | 833.8 K |
| MCD | McDonald's Corporation | 93.5914 | 190.16 B | -0.7279 | -0.77 | 3.59 M |
| ABT | Abbott Laboratories | 37.5589 | 177.07 B | -0.2002 | -0.53 | 7.66 M |
| BLK | Blackrock Inc | 291.9731 | 171.66 B | -2.4037 | -0.82 | 550.6 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 103.2376 | 156.34 B | -0.7726 | -0.74 | 1.37 M |
| T | American Telephone and Telegraph Inc. | 19.2417 | 152.52 B | -0.1031 | -0.53 | 14.03 M |
| SCCO | Southern Copper Corp | 17.2927 | 146.07 B | -0.1597 | -0.92 | 1.24 M |
| PFE | Pfizer Inc | 21.4079 | 141.06 B | -0.3126 | -1.44 | 32.19 M |
| PLD | Prologis Inc | 40.7695 | 138.2 B | -0.2807 | -0.68 | 2.37 M |
| BTI | British American Tobacco Industries ADR | 31.9493 | 135 B | -0.3692 | -1.14 | 517.8 K |
| SPGI | S&P Global Inc | 109.8409 | 132.71 B | -0.6764 | -0.61 | 677.1 K |
| SONY | Sony Group Corp ADR | 5.8789 | 124.57 B | -0.0765 | -1.28 | 4.14 M |
| BMY | Bristol-Myers Squibb Company | 42.8734 | 122.85 B | -2.1187 | -4.71 | 60.13 M |
| NOW | Servicenow Inc | 74.94 | 107.98 B | -0.89 | -1.17 | 1.12 M |
| IBN | Icici Bank Ltd ADR | 6.2579 | 106.72 B | -0.043 | -0.68 | 6.05 M |
| TT | Trane Technologies Plc | 45.0056 | 103.49 B | -0.3852 | -0.85 | 2.52 M |
| GSK | Glaxosmithkline Plc ADR | 28.1184 | 100.27 B | -0.3039 | -1.07 | 4.6 M |
| GD | General Dynamics Corp | 120.3365 | 100.22 B | -0.6337 | -0.52 | 833.9 K |
| WM | Waste Management | 54.9437 | 96 B | -0.3858 | -0.7 | 1.65 M |
| PWR | Quanta Services | 24.2592 | 94.92 B | -0.2068 | -0.85 | 1.77 M |
| ACN | Accenture Plc | 95.9916 | 88.57 B | -0.7768 | -0.8 | 1.48 M |
| MCO | Moody's Corp | 95.2421 | 88.28 B | -0.5013 | -0.52 | 461.48 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.7989 | 80.96 B | -0.0496 | -1.29 | 869.5 K |
| SHW | Sherwin-Williams Company | 90.7117 | 79.81 B | -0.8566 | -0.94 | 1.81 M |
| AMT | American Tower Corp | 90.5366 | 77.83 B | -0.6649 | -0.73 | 1.55 M |
| RCL | Royal Caribbean Cruises Ltd | 66.1583 | 76.75 B | -0.4471 | -0.67 | 1.48 M |
| NOC | Northrop Grumman Corp | 184.8672 | 74.42 B | -2.4641 | -1.32 | 731.2 K |
| AEM | Agnico-Eagle Mines Ltd | 47.818 | 68.17 B | -0.5596 | -1.16 | 1.76 M |
| TDG | Transdigm Group Inc | 173.5219 | 67.38 B | -0.9763 | -0.56 | 631.2 K |
| BSX | Boston Scientific Corp | 23.88 | 65.06 B | -0.26 | -1.08 | 6.96 M |
| DLR | Digital Realty Trust | 71.6972 | 63.04 B | -0.4358 | -0.6 | 1.49 M |
| D | Dominion Resources | 49.1423 | 61.88 B | -0.249 | -0.5 | 2.59 M |
| FIX | Comfort Systems USA | 26.7025 | 60.24 B | -0.5169 | -1.9 | 250.88 K |
| RELX | Relx Plc ADR | 15.0824 | 59.89 B | -0.1364 | -0.9 | 54.1 K |
| HPE | Hewlett Packard Enterprise Comp | 9.5058 | 59.01 B | -0.1142 | -1.19 | 7.78 M |
| DAL | Delta Air Lines Inc | 33.2238 | 55.54 B | -0.2041 | -0.61 | 10.03 M |
| PSA | Public Storage | 155.7953 | 55.4 B | -1.5276 | -0.97 | 816.62 K |
| CIEN | Ciena Corp | 19.98 | 53.62 B | -0.24 | -1.19 | 1.21 M |
| CAH | Cardinal Health | 63.5536 | 52.87 B | -0.44 | -0.69 | 1.21 M |
| EW | Edwards Lifesciences Corp | 37.4667 | 48.94 B | -0.2766 | -0.73 | 2.31 M |
| AZO | Autozone | 801.26 | 48.88 B | -5.03 | -0.62 | 114.98 K |
| HUM | Humana Inc | 163.6148 | 47.81 B | -1.2065 | -0.73 | 848.74 K |
| DEO | Diageo Plc ADR | 89.3391 | 47.16 B | -0.5363 | -0.6 | 374.7 K |
| MSCI | MSCI Inc | 77.395 | 45.46 B | -0.6382 | -0.82 | 250.1 K |
| WCN | Waste Connections Inc | 47.7992 | 43.41 B | -0.2603 | -0.54 | 1.25 M |
| LYV | Live Nation Entertainment | 26.37 | 42.09 B | -0.16 | -0.6 | 693.35 K |
| DHI | D.R. Horton | 28.8773 | 41.06 B | -0.1709 | -0.59 | 2.63 M |
| ARES | Ares Management LP | 11.4346 | 40 B | -0.0934 | -0.81 | 32.7 K |
| PCG | Pacific Gas & Electric Company | 60.2118 | 38.38 B | -0.3697 | -0.61 | 1.96 M |
| BBD | Banco Bradesco S.A. ADR | 3.9105 | 37.95 B | -0.0302 | -0.77 | 14.59 M |
| AU | Anglogold Ashanti Ltd ADR | 18.1276 | 37.86 B | -0.1604 | -0.88 | 2.39 M |
| IRM | Iron Mountain Inc | 21.2414 | 36.96 B | -0.5716 | -2.62 | 2.6 M |
| A | Agilent Technologies | 43.7472 | 36.79 B | -0.2408 | -0.55 | 1.31 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 50.7162 | 36.1 B | -0.9143 | -1.77 | 7.83 M |
| CCL | Carnival Corp | 40.9333 | 36.07 B | -0.502 | -1.21 | 2.82 M |
| KR | Kroger Company | 22.1431 | 35.77 B | -0.2125 | -0.95 | 11.84 M |
| HSY | Hershey Foods Corp | 87.7703 | 34.83 B | -0.7612 | -0.86 | 586.9 K |
| HEI-A | HEICO Corporation | 29.0553 | 34.66 B | -0.1462 | -0.5 | 207.13 K |
| IQV | Iqvia Holdings Inc | 76.56 | 34.03 B | -1.22 | -1.57 | 1.04 M |
| BBDO | Banco Bradesco S.A. ADR | 4.8188 | 33.09 B | -0.0683 | -1.4 | 1.2 K |
| CNC | Centene Corp | 35.145 | 32.51 B | -0.33 | -0.93 | 2.1 M |
| ZTS | Zoetis Inc Cl A | 46.8583 | 31.95 B | -0.2675 | -0.57 | 5.17 M |
| FTS | Fortis Inc | 22.7042 | 29.68 B | -0.1938 | -0.85 | 4.3 K |
| ATO | Atmos Energy Corp | 61.6181 | 29.6 B | -0.397 | -0.64 | 352.6 K |
| FICO | Fair Isaac and Company | 127.7388 | 29.31 B | -1.2993 | -1.01 | 179.5 K |
| TDY | Teledyne Technologies Inc | 105.75 | 29.03 B | -0.67 | -0.63 | 172 K |
| TPR | Tapestry Inc | 31.6084 | 28.51 B | -0.4423 | -1.38 | 9.34 M |
| NRG | NRG Energy | 11.0285 | 27.55 B | -0.0816 | -0.73 | 4.53 M |
| DG | Dollar General Corp | 81.9746 | 27.52 B | -1.2166 | -1.46 | 1.31 M |
| CW | Curtiss-Wright Corp | 85.4282 | 26.19 B | -0.4778 | -0.56 | 135.09 K |
| AWK | American Water Works | 64.5583 | 26.1 B | -0.6901 | -1.06 | 1.86 M |
| KEY | Keycorp | 8.1655 | 25.17 B | -0.0604 | -0.73 | 18.59 M |
| WST | West Pharmaceutical Services | 77.8053 | 24.89 B | -1.0517 | -1.33 | 170.2 K |
| SYF | Synchrony Financial | 22.1942 | 24.69 B | -0.1425 | -0.64 | 3.88 M |
| LUV | Southwest Airlines Company | 33.2897 | 23.63 B | -0.3555 | -1.06 | 5.92 M |
| OMC | Omnicom Group Inc | 58.5133 | 23.48 B | -0.3571 | -0.61 | 829.9 K |
| PHM | Pultegroup | 18.9692 | 23.46 B | -0.2498 | -1.3 | 5.28 M |
| BG | Bunge Ltd | 49.3698 | 23.38 B | -0.2849 | -0.57 | 1.13 M |
| LH | Laboratory Corp of America Holdings | 114.0706 | 23.08 B | -1.1542 | -1 | 792.57 K |
| DGX | Quest Diagnostics Inc | 69.947 | 22.99 B | -0.6177 | -0.88 | 1.04 M |
| GPN | Global Payments Inc | 70.0858 | 22.53 B | -0.5688 | -0.81 | 980.32 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.0539 | 22.42 B | -0.0551 | -0.68 | 2.14 M |
| EFX | Equifax Inc | 119.8673 | 21.72 B | -1.3505 | -1.11 | 423.2 K |
| ROL | Rollins Inc | 10.8065 | 21.54 B | -0.0711 | -0.65 | 1.81 M |
| SNA | Snap-On Inc | 122.4152 | 21.06 B | -1.0021 | -0.81 | 375.8 K |
| LEN-B | Lennar Corporation | 31.0562 | 20.04 B | -0.1833 | -0.59 | 4.79 K |
| YPF | Ypf Sociedad Anonima ADR | 17.6947 | 19.78 B | -0.1953 | -1.09 | 682.49 K |
| IFF | International Flavors & Fragrances | 104.4046 | 19.73 B | -1.0228 | -0.97 | 769.5 K |
| FTV | Fortive Corp | 30.2407 | 18.59 B | -0.3201 | -1.05 | 2.12 M |
| RBC | Regal-Beloit Corp | 73.0238 | 18 B | -0.3763 | -0.51 | 83.6 K |
| FN | Fabrinet | 36.77 | 17.71 B | -0.19 | -0.51 | 186.69 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMP | Intermap Tech Corp | 3.50 | -0.40 | -10.26 | 16.49 K | |
| ACB | Aurora Cannabis Inc | 73.20 | -6.00 | -7.58 | 17.95 K | |
| PNP | Pinetree Capital Ltd | 6.58 | -0.48 | -6.8 | 4.95 K | |
| WEED | Canopy Growth Corp | 38.90 | -2.40 | -5.81 | 478.09 K | |
| PMET | Patriot Battery Metals Inc | 5.40 | -0.30 | -5.26 | 5.02 K | |
| OLY | Olympia Financial Group Inc | 11.841 | -0.5798 | -4.67 | 300 | |
| BU | Burcon Nutrascience Corp | 43.0108 | -1.9851 | -4.41 | 2.38 K | |
| MPVD | Mountain Province Diamonds Inc | 5.9532 | -0.2263 | -3.66 | 138.19 K | |
| FMR | Future Mineral Resources Inc | 4.45 | -0.15 | -3.26 | 1.79 K | |
| PBL | Pollard Banknote Ltd | 6.7222 | -0.2225 | -3.2 | 6.09 K | |
| KXS | Kinaxis Inc | 59.94 | -1.87 | -3.03 | 84 K | |
| DLCG | Dominion Lending Centres Inc | 3.7641 | -0.1171 | -3.02 | 24.3 K | |
| ACX | Act Energy Technologies Ltd | 4.76 | -0.14 | -2.86 | 35.84 K | |
| MEQ | Mainstreet Eq J | 31.9143 | -0.9079 | -2.77 | 3.9 K | |
| STN | Stantec Inc | 25.7264 | -0.6879 | -2.6 | 382.22 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.5566 | -0.1602 | -2.39 | 3.66 K | |
| LUG | Lundin Gold Inc | 4.6718 | -0.1021 | -2.14 | 57.9 K | |
| KBL | Kbro Linen Inc | 30.5585 | -0.6601 | -2.11 | 6.6 K | |
| RFA | RFA Financial Inc. | 30.5492 | -0.647 | -2.07 | 175.1 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 7.4396 | -0.1512 | -1.99 | 1.51 K | |
| CFP | Canfor Corp | 15.78 | -0.32 | -1.99 | 266.9 K | |
| IFP | Interfor Corp | 14.4052 | -0.2911 | -1.98 | 432.1 K | |
| CPH | Cipher Pharmaceuticals Inc | 6.57 | -0.13 | -1.94 | 11 K | |
| WPK | Winpak Ltd | 36.264 | -0.7008 | -1.9 | 71.14 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 8.6521 | -0.1625 | -1.84 | 186.7 K | |
| TOY | Spin Master Corp | 27.0634 | -0.4938 | -1.79 | 43 K | |
| HPS-A | Hammond Power Solutions Inc | 5.5912 | -0.1003 | -1.76 | 4 K | |
| VBNK | Versabank | 5.2052 | -0.093 | -1.76 | 6.6 K | |
| CAS | Cascades Inc | 6.779 | -0.117 | -1.7 | 90.21 K | |
| CGO | Cogeco Inc Sv | 35.3103 | -0.60 | -1.67 | 2.98 K | |
| ADN | Acadian Timber Corp | 9.6514 | -0.1624 | -1.65 | 13.64 K | |
| FURY | Fury Gold Mines Ltd | 3.71 | -0.06 | -1.59 | 165.55 K | |
| NWC | The North West Company Inc | 20.1741 | -0.3258 | -1.59 | 134.69 K | |
| MDI | Major Drilling Grp | 7.50 | -0.12 | -1.57 | 94.58 K | |
| APS | Aptose Biosciences Inc | 47.25 | -0.75 | -1.56 | 1.62 K | |
| BDT | Bird Construction Inc | 7.1876 | -0.1137 | -1.56 | 191 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 10.1401 | -0.1577 | -1.53 | 2.88 K | |
| TCL-A | Transcontinental Inc | 11.1307 | -0.1721 | -1.52 | 31.35 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.7276 | -0.0703 | -1.47 | 116.3 K | |
| INC-UN | Income Financial Trust | 5.0113 | -0.0704 | -1.39 | 2.29 K | |
| BIR | Birchcliff Energy Ltd | 6.4093 | -0.0838 | -1.29 | 2.17 M | |
| WFG | West Fraser Timber CO Ltd | 39.7062 | -0.5019 | -1.25 | 118.8 K | |
| ATRL | Atkinsrealis Group Inc | 52.3708 | -0.6506 | -1.23 | 326.36 K | |
| AEM | Agnico Eagle Mines Ltd | 62.869 | -0.6922 | -1.09 | 753.6 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.6562 | -0.1314 | -1.03 | 15.35 K | |
| ALS | Altius Minerals Corp | 8.6689 | -0.0868 | -0.99 | 56.81 K | |
| TPX-B | Molson Coors Canada Inc | 102.2036 | -1.0119 | -0.98 | 1.69 K | |
| LUC | Lucara Diamond Corp | 3.1847 | -0.0307 | -0.95 | 788 K | |
| DR | Medical Facilities Corp | 13.0735 | -0.122 | -0.92 | 128.53 K | |
| CCL-B | CCL Industries Inc | 42.4972 | -0.3956 | -0.92 | 224.16 K | |
| FTS-PK | Fortis Inc Pref K | 10.5128 | -0.0971 | -0.92 | 1.69 K | |
| OGC | Oceanagold Corp | 12.5549 | -0.1136 | -0.9 | 605.3 K | |
| EDV | Endeavour Mining Corp | 18.4707 | -0.1641 | -0.88 | 259.6 K | |
| CPX | Capital Power Corp | 12.2083 | -0.1075 | -0.87 | 485.35 K | |
| DSG | Descartes Sys | 26.58 | -0.23 | -0.86 | 88.41 K | |
| GIB-A | CGI Inc | 63.5298 | -0.5351 | -0.84 | 411.7 K | |
| EMA | Emera Incorporated | 29.9925 | -0.2338 | -0.77 | 766.25 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 7.81 | -0.06 | -0.76 | 1.49 K | |
| OR | Osisko Gold Royalties Ltd | 15.0777 | -0.1137 | -0.75 | 352.05 K | |
| SEA | Seabridge Gold Inc | 13.2436 | -0.0997 | -0.75 | 59.43 K | |
| WSP | WSP Global Inc | 36.6577 | -0.2758 | -0.75 | 149.67 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 5.2912 | -0.0356 | -0.67 | 42.48 K | |
| AQN | Algonquin Power and Utilities Corp | 7.1884 | -0.0477 | -0.66 | 358.88 K | |
| CU | Canadian Utilities Ltd Cl A NV | 24.9072 | -0.16 | -0.64 | 159.82 K | |
| MFI | Maple Leaf Foods | 18.882 | -0.1156 | -0.61 | 130.57 K | |
| TRZ | Transat At Inc | 6.60 | -0.04 | -0.6 | 10.82 K | |
| NPI | Northland Power Inc | 14.166 | -0.0856 | -0.6 | 250.65 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 6.518 | -0.0386 | -0.59 | 12.55 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.8689 | -0.0347 | -0.59 | 11.33 K | |
| H | Hydro One Ltd | 18.2327 | -0.1063 | -0.58 | 188.3 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 7.6242 | -0.0443 | -0.58 | 18.58 K | |
| BPO-PC | Brookfield Office Properties Inc Pref C | 13.9154 | -0.078 | -0.56 | 60.26 K | |
| IGM | Igm Financial Inc | 20.7474 | -0.1129 | -0.54 | 148.31 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 17.3591 | -0.0929 | -0.53 | 152.9 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 14.6832 | -0.0752 | -0.51 | 5.3 K | |
| IFC | Intact Financial Corp | 74.9343 | -0.3835 | -0.51 | 118.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 4.0823 | 13.25 B | -0.0486 | -1.18 | 29.5 K |
| NTPIF | Nam Tai Property Inc. | 5.50 | 262.66 M | -0.03 | -0.54 | 33.76 K |
| HIPH | American Premium Water Corporation | 40.00 | 32.2 M | -20.00 | -33.33 | 231 |
| AJYG | AJ1G Inc | 1200.00 | 2.23 M | -720.00 | -37.5 | 0 |
| BRGO | Bergio International Inc | 500.00 | 289.83 K | -499.9999 | -50 | 13 |
| DSGT | DSG Global Inc | 1404.00 | 98.89 K | -116.00 | -7.63 | 4 K |
| VGLS | VG Life Sciences Inc | 230.00 | 42.72 K | -10.00 | -4.17 | 0 |
| MLRT | Metalert Inc. | 43.8761 | 10.43 K | -0.975 | -2.17 | 338 |
| CGIP | Celadon Group Inc | 7.8682 | 5.66 K | -0.0794 | -1 | 245.65 K |
| AFIIQ | Armstrong Flooring Inc | 18.83 | 2.18 K | -0.10 | -0.53 | 36.7 K |
| SIMPQ | Simply Inc | 182.50 | 1.55 K | -2.25 | -1.22 | 127 |
| RTNB | root9B Holdings Inc | 14.0985 | 610 | -0.15 | -1.05 | 2.47 K |
| PEHD | Perigee Holdings Inc. | 3.892 | 130 | -0.228 | -5.53 | 198 |
| EWLL | eWellness Healthcare Corporation | 8.00 | -9.50 | -54.29 | 1.33 K | |
| HMNY | Helios and Matheson Analytics Inc | 2347.50 | -250.00 | -9.62 | 237 | |
| CLABF | Core One Labs Inc | 14.7744 | -1.5456 | -9.47 | 166 | |
| PQEFF | Petroteq Energy Inc | 3.15 | -0.30 | -8.7 | 82.09 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 20.25 | 86.78 M | -0.75 | -3.57 | 1.87 K |
| HEM | Hemostemix Inc | 3.70 | -1.10 | -22.92 | 100 | |
| SRC | Stakeholder Gold Corp | 4.00 | -1.04 | -20.63 | 1.75 K | |
| VCV | Vatic Ventures Corp. | 3.238 | -0.7359 | -18.52 | 662 | |
| ERA | Elcora Advanced Materials Corp | 3.20 | -0.50 | -13.51 | 13.02 K | |
| PGP | Power Group Projects Corp | 4.00 | -0.50 | -11.11 | 160 | |
| ELXR | Elixxer Ltd | 13.50 | -1.50 | -10 | 840 | |
| SKYG | Sky Gold Corp | 4.20 | -0.45 | -9.68 | 583 | |
| SILV | Silver Valley Metals Corp. | 10.395 | -0.945 | -8.33 | 136.2 K | |
| IEI | Imperial Equities Inc | 3.9684 | -0.3225 | -7.52 | 3 K | |
| CTN | Centurion Minerals Ltd | 7.20 | -0.48 | -6.25 | 854 | |
| CTA | Centaurus Energy Inc | 75.00 | -5.00 | -6.25 | 671 | |
| NXS | Nexus Gold Corp | 212.50 | -12.50 | -5.56 | 299 | |
| GST | Gold Strategy Inc. | 4.75 | -0.25 | -5 | 88 | |
| GIP | Green Impact Partners Inc | 50.00 | -2.50 | -4.76 | 46 | |
| ID | Identillect Technologies Corp | 3.45 | -0.15 | -4.17 | 33 | |
| CAMB | Cambria Gold Mines Inc. | 118.00 | -4.50 | -3.67 | 165.2 K | |
| ABM | Athabasca Minerals Inc | 3.10 | -0.10 | -3.13 | 72.68 K | |
| PPP | Prospector Metals Corp | 3.06 | -0.09 | -2.86 | 5.42 K | |
| NEXG | NeXGold Mining Corp | 8.76 | -0.24 | -2.67 | 4.71 K | |
| UCU | Ucore Rare Metals Inc | 3.85 | -0.10 | -2.53 | 55.6 K | |
| MGM | Maple Gold Mines Ltd | 3.65 | -0.05 | -1.35 | 4.57 K | |
| LI | American Lithium Corp | 3.95 | -0.05 | -1.25 | 92.3 K | |
| AXL | Arrow Exploration Corp | 8.0342 | -0.0855 | -1.05 | 3.08 K | |
| CKG | Chesapeake Gold Corp | 6.00 | -0.05 | -0.83 | 17.64 K | |
| RX | BioSyent Inc | 8.2157 | -0.0562 | -0.68 | 3.8 K |