Losers for 21 May 2019 from 00:00:00 until 23:59:59
Losers for 21 May 2019 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BMNR | Bitmine Immersion Technologies Inc | 7.9977 | 8.37 B | -0.3998 | -4.76 | 25 |
| SRXH | Srx Health Solutions Inc | 1333.3334 | 2.16 B | -222.2222 | -14.29 | 20 |
| MTA | Metalla Royalty and Streaming Ltd | 3.0284 | 655.03 M | -0.1179 | -3.75 | 22.12 K |
| RLGT | Radiant Logistics | 6.94 | 441.15 M | -0.08 | -1.14 | 644.36 K |
| ELMD | Electromed Inc | 5.45 | 379.39 M | -0.13 | -2.33 | 2.6 K |
| CMCL | Caledonia Mining Cp | 4.2266 | 366.95 M | -0.1777 | -4.03 | 6.95 K |
| LODE | Comstock Mining Inc | 9.705 | 321.11 M | -0.1513 | -1.54 | 10.85 K |
| BKTI | Bk Technologies Inc | 18.421 | 313.43 M | -0.2676 | -1.43 | 7.13 K |
| REI | Ring Energy Inc | 4.32 | 284.32 M | -0.07 | -1.59 | 574.5 K |
| FRD | Friedman Industries Inc | 6.8171 | 242.22 M | -0.0559 | -0.81 | 3.7 K |
| GTE | Gran Tierra Energy Inc | 21.10 | 222.06 M | -0.30 | -1.4 | 263.43 K |
| CMT | Core Molding Technologies Inc | 7.33 | 200.55 M | -0.33 | -4.31 | 2.2 K |
| INFU | Infusystems Holdings | 4.83 | 196.57 M | -0.12 | -2.42 | 8.6 K |
| INTT | Intest Corp | 5.20 | 188.09 M | -0.05 | -0.95 | 28.18 K |
| ACU | Acme United Corp | 18.0123 | 182.94 M | -0.2645 | -1.45 | 26.9 K |
| ARMP | Armata Pharmaceuticals Inc | 3.16 | 177.31 M | -0.25 | -7.33 | 57.6 K |
| PED | Pedevco Corp | 40.40 | 162.41 M | -0.40 | -0.98 | 3.46 K |
| SIF | Sifco Industries | 3.04 | 136.97 M | -0.08 | -2.56 | 200 |
| TGEN | TGEN | 3.43 | 133.73 M | -0.03 | -0.87 | 5.49 K |
| WYY | Widepoint Corp | 5.25 | 129.62 M | -0.13 | -2.42 | 19.65 K |
| BDL | Flanigan's Enterprises | 21.5112 | 77.32 M | -0.3746 | -1.71 | 249 |
| DIT | Amcon Distributing Company | 79.5221 | 68.81 M | -1.02 | -1.27 | 600 |
| DXR | Daxor Corp | 8.11 | 59.03 M | -0.80 | -8.98 | 29.08 K |
| FSP | Franklin Street Properties | 5.4355 | 52.78 M | -0.043 | -0.78 | 226.3 K |
| AGIG | AGIG | 28.75 | 44.46 M | -1.25 | -4.17 | 3.26 K |
| AREN | The Arena Group Holdings Inc | 8.80 | 42.37 M | -1.10 | -11.11 | 514 |
| SDEV | Stablecoin Development Corporation | 1336.0804 | 36.88 M | -80.9746 | -5.71 | 36 |
| SER | Serina Therapeutics Inc | 109.2857 | 32.99 M | -5.3572 | -4.67 | 2.88 K |
| ATNM | Actinium Pharmaceuticals Inc | 8.913 | 30.43 M | -0.234 | -2.56 | 26.19 K |
| CVM | Cel-Sci Corp | 150.60 | 23.59 M | -6.90 | -4.38 | 66.03 K |
| MYND | Mynd.Ai Inc ADR | 42.7002 | 17.62 M | -0.5172 | -1.2 | 4.54 K |
| AIRI | Air Industries Group Inc | 11.095 | 14.26 M | -0.305 | -2.68 | 659 |
| YCBD | Cbdmd Inc | 2300.3977 | 8.5 M | -18.00 | -0.78 | 623 |
| AMBO | Ambow Education Holding Ltd ADR | 42.60 | 7.39 M | -0.40 | -0.93 | 1.46 K |
| PW | Power REIT | 6.0046 | 3.4 M | -0.0553 | -0.91 | 3.85 K |
| AUMN | Golden Minerals Company | 6.31 | 2.79 M | -0.325 | -4.9 | 2.44 K |
| OGEN | Oragenics Inc | 954.00 | 2.6 M | -36.00 | -3.64 | 2.48 K |
| MI | Nft Limited Class A Ordinary Share | 33.00 | 2.22 M | -2.75 | -7.69 | 54 |
| ENSV | Enservco Corpporation | 7.9515 | 29.09 K | -0.1485 | -1.83 | 5.53 K |
| SING | Singlepoint | 943797.6875 | 7.98 K | -54600.00 | -5.47 | 0 |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 19.6394 | -1.2334 | -5.91 | 1.74 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 19.8905 | -1.1962 | -5.67 | 304 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 21.5858 | -0.8304 | -3.7 | 201 | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 19.8354 | -0.7303 | -3.55 | 2.55 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 18.7819 | -0.6301 | -3.25 | 400 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 23.6733 | -0.6316 | -2.6 | 14.03 K | |
| IPB | Merrill Lynch & Company | 18.0535 | -0.1759 | -0.96 | 400 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 22.4067 | -0.1215 | -0.54 | 3.98 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 45.0338 | -1.0473 | -2.27 | 38 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 55.35 | 143.45 M | -1.20 | -2.12 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 74.1784 | 196.4 B | -1.0961 | -1.46 | 6.34 M |
| PEP | Pepsico Inc | 104.2936 | 188.45 B | -0.7597 | -0.72 | 4.08 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.5425 | 105.09 B | -0.1976 | -0.6 | 509.8 K |
| XEL | XCEL Energy Inc | 46.9996 | 49.33 B | -0.2509 | -0.53 | 2.27 M |
| ODFL | Old Dominion Freight Line Inc | 47.0938 | 46.97 B | -0.3325 | -0.7 | 1.24 M |
| CCEP | Coca-Cola Europacific Partners Plc | 46.0864 | 46.53 B | -0.3765 | -0.81 | 824.93 K |
| JBHT | J B Hunt Transport | 89.9873 | 26.65 B | -1.6259 | -1.77 | 1.37 M |
| INSM | Insmed Inc | 26.41 | 25.63 B | -1.66 | -5.91 | 2.02 M |
| ZS | Zscaler Inc | 76.09 | 23.79 B | -0.55 | -0.72 | 1.65 M |
| FWONA | Liberty Media F1 Series A | 35.8645 | 22.14 B | -0.2794 | -0.77 | 74.31 K |
| GH | Guardant Health Inc | 76.38 | 21.76 B | -1.89 | -2.41 | 934.8 K |
| TW | Tradeweb Markets Inc | 42.0677 | 21.17 B | -1.0551 | -2.45 | 335.2 K |
| AMKR | Amkor Technology | 6.5184 | 17.89 B | -0.0372 | -0.57 | 1.11 M |
| TIGO | Millicom International Cellular S.A. | 46.6208 | 15.82 B | -0.7878 | -1.66 | 6 K |
| VNOM | Viper Energy LP | 20.1705 | 14.96 B | -0.1401 | -0.69 | 522 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.7059 | 11.92 B | -0.1384 | -3.6 | 283.7 K |
| COKE | Coca Cola Bot Cons | 29.482 | 11.68 B | -0.3171 | -1.06 | 1.22 M |
| MTCH | Match Group Inc | 69.3028 | 9.17 B | -0.7576 | -1.08 | 1.48 M |
| KTOS | Kratos Defns | 20.46 | 9.16 B | -0.18 | -0.87 | 1.2 M |
| RIOT | Riot Blockchain Inc | 4.10 | 8.13 B | -0.06 | -1.44 | 785.84 K |
| KNTK | Kinetik Holdings Inc | 34.5257 | 8.07 B | -0.4639 | -1.33 | 134.36 K |
| POOL | Pool Corp | 169.9505 | 7.58 B | -1.0814 | -0.63 | 222.7 K |
| COGT | Cogent Biosciences Inc | 13.72 | 6.92 B | -0.12 | -0.87 | 29.11 K |
| IDCC | Interdigital Inc | 58.5017 | 6.88 B | -0.4923 | -0.83 | 383.68 K |
| MRCY | Mercury Sys Inc | 70.86 | 6.86 B | -2.00 | -2.74 | 704.66 K |
| PPC | Pilgrim's Pride | 23.2032 | 6.52 B | -0.6523 | -2.73 | 1.68 M |
| CPB | Campbell Soup Company | 29.9551 | 6.4 B | -0.2573 | -0.85 | 2.02 M |
| CWST | Casella Waste Sys | 38.42 | 6.07 B | -0.83 | -2.11 | 422.06 K |
| NICE | Nice Ltd ADR | 139.89 | 5.73 B | -1.17 | -0.83 | 230.7 K |
| FTDR | Frontdoor Inc | 41.74 | 5.35 B | -0.99 | -2.32 | 1.27 M |
| ORKA | Oruka Therapeutics Inc | 51.3083 | 5.32 B | -2.0652 | -3.87 | 10.82 K |
| MARA | Marathon Digital Holdings | 3.01 | 5.04 B | -0.11 | -3.53 | 347.6 K |
| TENB | Tenable Holdings Inc | 29.20 | 4.56 B | -0.40 | -1.35 | 1.43 M |
| MMSI | Merit Medical Sys | 53.64 | 4.26 B | -0.33 | -0.61 | 484.35 K |
| MKTX | Marketaxess Holdings | 273.0892 | 4.05 B | -1.4494 | -0.53 | 341.54 K |
| CALM | Cal-Maine Foods IN | 32.4142 | 4.04 B | -0.629 | -1.9 | 441.89 K |
| CHEF | The Chefs Warehouse | 33.94 | 3.96 B | -0.31 | -0.91 | 139.43 K |
| PPLI | People Incorporated | 40.8388 | 3.53 B | -0.6738 | -1.62 | 8.11 M |
| IAC | Iac Interactivecorp | 40.8388 | 3.44 B | -0.6738 | -1.62 | 8.11 M |
| AMBA | Ambarella Inc | 44.25 | 3.44 B | -0.32 | -0.72 | 742.42 K |
| ARCB | Arcbest Corp | 26.5721 | 3.36 B | -0.2775 | -1.03 | 367.15 K |
| GBDC | Golub Capital Bdc | 9.0515 | 3.31 B | -0.0659 | -0.72 | 174.28 K |
| CLSK | Cleanspark Inc | 28.039 | 3.31 B | -0.6756 | -2.35 | 2.9 K |
| FSLY | Fastly, Inc. Class A Common Stock | 22.66 | 3.18 B | -1.59 | -6.56 | 1.63 M |
| MZTI | MZTI | 129.0289 | 3.07 B | -0.7686 | -0.59 | 68.8 K |
| MGNI | Magnite Inc | 5.91 | 3.04 B | -0.07 | -1.17 | 915.4 K |
| CHRN | ChronoScale Corporation | 418.5002 | 2.91 B | -11.25 | -2.62 | 2.05 K |
| VC | Visteon Corp | 48.4347 | 2.85 B | -0.3866 | -0.79 | 686.6 K |
| FRPT | Freshpet Inc CS | 46.69 | 2.73 B | -0.61 | -1.29 | 303.13 K |
| BCRX | Biocryst Pharma Inc | 3.48 | 2.72 B | -3.91 | -52.91 | 32 M |
| OSW | Onespaworld Holdings Ltd | 12.89 | 2.69 B | -0.1163 | -0.89 | 264.87 K |
| ESTA | Establishment Labs Holdings Inc | 25.74 | 2.61 B | -0.51 | -1.94 | 101.19 K |
| VCEL | Vericel Corproation | 15.78 | 2.47 B | -0.18 | -1.13 | 795.29 K |
| ANDE | Andersons Inc | 24.2118 | 2.42 B | -0.5741 | -2.32 | 118 K |
| LMAT | Lemaitre Vascular | 24.8801 | 2.34 B | -0.4162 | -1.65 | 108.95 K |
| PRDO | Perdoceo Education Corp | 17.1789 | 2.23 B | -0.1038 | -0.6 | 1.23 M |
| MCRI | Monarch Casino | 39.6077 | 2.23 B | -0.2504 | -0.63 | 48.08 K |
| AUPH | Aurinia Pharm Ord | 6.45 | 2.13 B | -0.21 | -3.15 | 631.1 K |
| NEXT | Nextdecade Corp | 5.33 | 2.13 B | -0.10 | -1.84 | 19.47 K |
| EZPW | Ezcorp Inc | 9.00 | 2.1 B | -0.06 | -0.66 | 267.25 K |
| WIX | Wix.com Ltd | 135.81 | 2.06 B | -0.79 | -0.58 | 525.98 K |
| ZYME | Zymeworks Inc | 18.27 | 1.99 B | -0.17 | -0.92 | 64.24 K |
| NEO | Neogenomics Inc | 21.6726 | 1.92 B | -1.3396 | -5.82 | 1.43 M |
| MESO | Mesoblast Ltd ADR | 10.20 | 1.92 B | -0.10 | -0.97 | 9.35 K |
| WLFC | Willis Lease Fin C | 50.7976 | 1.8 B | -3.6319 | -6.67 | 31.32 K |
| HROW | Harrow Health Inc | 6.26 | 1.6 B | -0.31 | -4.72 | 299.9 K |
| FCEL | Fuelcell Energy Inc | 36.00 | 1.55 B | -3.60 | -9.09 | 61.79 K |
| ATEC | Alphatec Holdings | 4.09 | 1.46 B | -0.13 | -3.08 | 114.62 K |
| WINA | Winmark Corp | 157.0797 | 1.39 B | -1.2336 | -0.78 | 3.04 K |
| BLFS | Biolife Solutions | 18.39 | 1.38 B | -0.30 | -1.61 | 267.47 K |
| APPS | Digital Turbine | 3.88 | 1.35 B | -0.02 | -0.51 | 1.01 M |
| SVRA | Savara Inc | 11.19 | 1.29 B | -0.12 | -1.06 | 149.74 K |
| NWPX | Northwest Pipe Company | 25.23 | 1.28 B | -0.30 | -1.18 | 20.85 K |
| AHG | Akso Health Group ADR | 8.10 | 1.28 B | -0.12 | -1.46 | 66.14 K |
| XPEL | Xpel Technologies | 4.6801 | 1.24 B | -0.1499 | -3.1 | 7.46 K |
| DSGR | Distribution Solutions Group Inc | 19.00 | 1.24 B | -0.60 | -3.06 | 66.2 K |
| OSBC | Old Second Bancorp | 11.9407 | 1.18 B | -0.074 | -0.62 | 25.75 K |
| CVLG | Covenant Logistics Group Inc | 8.1649 | 1.17 B | -0.0956 | -1.16 | 93.94 K |
| COLL | Collegium Pharma | 11.90 | 1.16 B | -0.07 | -0.58 | 265.97 K |
| HTLD | Heartland Express | 18.2733 | 1.16 B | -0.0933 | -0.51 | 168.85 K |
| SIFY | Sify Techs Ltd ADR | 8.0565 | 1.12 B | -0.0592 | -0.73 | 3.63 K |
| SCSC | Scansource Inc | 31.25 | 1.09 B | -0.18 | -0.57 | 109.71 K |
| CFFN | Capitol Fed Finl Inc | 8.6433 | 1.05 B | -0.0765 | -0.88 | 188.05 K |
| SBET | Sharplink Gaming Ltd | 235.20 | 1.05 B | -4.80 | -2 | 113 |
| CCNE | Cnb Financial Corp | 22.3618 | 991.39 M | -0.2349 | -1.04 | 16.5 K |
| EQBK | Equity Bncsrs Cm A | 25.1445 | 988.69 M | -0.1963 | -0.77 | 71.5 K |
| VERB | Verb Technology Company | 14931.2002 | 930.76 M | -668.7998 | -4.29 | 13 |
| LMB | Limbach Holdings Inc | 10.65 | 924.84 M | -0.375 | -3.4 | 1.04 M |
| TBPH | Theravance Bio Ord | 19.65 | 875.37 M | -0.19 | -0.96 | 267.25 K |
| MPB | Mid Penn Bancorp Inc | 19.9586 | 868.32 M | -0.2105 | -1.04 | 14.9 K |
| FBRX | Forte Biosciences Inc | 3307.50 | 751.57 M | -60.00 | -1.78 | 1.54 K |
| SWBI | Smith & Wesson Brands Inc | 5.6273 | 693.72 M | -0.1206 | -2.1 | 899.77 K |
| CASS | Cass Information Sys | 37.8289 | 665.57 M | -0.2156 | -0.57 | 20.36 K |
| NB | NioCorp Developments Ltd. Common Stock | 4.197 | 665.33 M | -0.203 | -4.61 | 5.66 K |
| GAIN | Gladstone Investment | 5.5954 | 651.09 M | -0.1317 | -2.3 | 167 K |
| VRRM | Verra Mobility Corp | 14.63 | 641.05 M | -0.11 | -0.75 | 979.08 K |
| TREE | Lendingtree Inc | 378.16 | 640.16 M | -8.52 | -2.2 | 157.87 K |
| HELE | Helen of Troy Ltd | 136.96 | 637.96 M | -0.76 | -0.55 | 420.16 K |
| CERS | Cerus Corp | 5.32 | 631.16 M | -0.07 | -1.3 | 558.03 K |
| VLGEA | Village Super Mkt | 20.863 | 628.22 M | -0.3675 | -1.73 | 45.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 39.2598 | 355.51 B | -0.202 | -0.51 | 10.59 M |
| PG | Procter & Gamble Company | 94.537 | 341.95 B | -0.8532 | -0.89 | 5.23 M |
| PM | Philip Morris International Inc | 59.861 | 282.36 B | -0.328 | -0.54 | 3.17 M |
| HDB | Hdfc Bank Ltd ADR | 25.8554 | 136.14 B | -0.185 | -0.71 | 3.73 M |
| SONY | Sony Group Corp ADR | 9.4719 | 123.27 B | -0.2172 | -2.24 | 7.26 M |
| MO | Altria Group | 33.3673 | 119.84 B | -0.2959 | -0.88 | 6.22 M |
| IBN | Icici Bank Ltd ADR | 11.1335 | 104.43 B | -0.0965 | -0.86 | 6.95 M |
| AEM | Agnico-Eagle Mines Ltd | 35.1298 | 74.52 B | -0.352 | -0.99 | 1.26 M |
| SE | Sea Ltd ADR | 25.39 | 66.83 B | -0.41 | -1.59 | 6.98 M |
| SPG-PJ | Simon Property Group Inc | 54.6623 | 45.06 B | -0.6566 | -1.19 | 2.66 K |
| WDS | Woodside Energy Group Ltd | 21.0764 | 39.41 B | -0.1083 | -0.51 | 9.63 K |
| A | Agilent Technologies | 64.9293 | 37.73 B | -0.5798 | -0.89 | 3.93 M |
| WEC | Wisconsin Energy Corp | 65.171 | 37.42 B | -0.3305 | -0.5 | 1.27 M |
| WAT | Waters Corp | 206.15 | 37.03 B | -2.10 | -1.01 | 623 K |
| ALC | Alcon Inc | 57.8111 | 32.74 B | -0.5878 | -1.01 | 811 K |
| AEE | Ameren Corp | 60.9222 | 30.93 B | -0.328 | -0.54 | 1.55 M |
| LVS | Las Vegas Sands | 52.6212 | 30.78 B | -0.4842 | -0.91 | 6.49 M |
| ATO | Atmos Energy Corp | 86.1612 | 29.16 B | -0.6669 | -0.77 | 717.1 K |
| CMS | Cms Energy Corp | 45.7936 | 23.17 B | -0.3007 | -0.65 | 2.08 M |
| MKCV | McCormick & Company, Incorporated | 70.1793 | 21.67 B | -0.528 | -0.75 | 1.55 K |
| TSN | Tyson Foods | 65.7586 | 20.32 B | -1.0279 | -1.54 | 3.99 M |
| GIS | General Mills | 41.2309 | 19.13 B | -0.2518 | -0.61 | 3.5 M |
| YPF | Ypf Sociedad Anonima ADR | 15.1538 | 18.45 B | -0.0794 | -0.52 | 1.95 M |
| STLA | Stellantis N.V. | 7.5147 | 15.44 B | -0.0624 | -0.82 | 3.82 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 17.4035 | 13.88 B | -0.1198 | -0.68 | 283.5 K |
| MKC | Mccormick & Company | 69.7813 | 13.86 B | -0.5402 | -0.77 | 1.19 M |
| MKC-V | McCormick & Company Incorporated | 72.6302 | 13.66 B | -0.547 | -0.75 | 1.6 K |
| FNF | Fidelity National Financial | 31.2527 | 13.23 B | -0.3682 | -1.16 | 1.45 M |
| PNW | Pinnacle West Capital Corp | 71.5403 | 12.94 B | -0.4097 | -0.57 | 709.8 K |
| PINS | Pinterest Inc | 25.41 | 12.72 B | -0.44 | -1.7 | 6.48 M |
| AGI | Alamos Gold Inc | 4.2924 | 12.55 B | -0.0566 | -1.3 | 1.22 M |
| SJM | J.M. Smucker Company | 101.4201 | 11.83 B | -0.5604 | -0.55 | 594.8 K |
| MAA-PI | Mid-America Apartment Communities Inc | 38.8988 | 11.53 B | -0.5049 | -1.28 | 160 |
| PSO | Pearson Plc ADR | 8.2515 | 10.14 B | -0.1662 | -1.97 | 148.1 K |
| PRMB | Primo Brands Corporation | 11.7133 | 8.58 B | -0.1485 | -1.25 | 3.18 M |
| AG | First Majestic Silver | 5.6902 | 8.47 B | -0.0394 | -0.69 | 2.4 M |
| CAE | Cae Inc | 26.0357 | 8.3 B | -0.2862 | -1.09 | 497.5 K |
| FRO | Frontline Ltd | 5.2313 | 8.14 B | -0.1324 | -2.47 | 727.56 K |
| STN | Stantec Inc | 22.8333 | 7.85 B | -0.1491 | -0.65 | 15.33 K |
| ICL | Israel Chemicals Ltd | 3.4307 | 6.26 B | -0.0656 | -1.88 | 110 K |
| LW | Lamb Weston Holdings Inc | 58.5615 | 6.25 B | -1.9533 | -3.23 | 2.77 M |
| MATX | Matson Inc | 35.2622 | 6.24 B | -0.4409 | -1.23 | 119.4 K |
| ASB | Associated Banc-Corp | 16.5812 | 5.74 B | -0.0985 | -0.59 | 1.07 M |
| OGC | OceanaGold Corporation | 8.1448 | 5.58 B | -0.0872 | -1.06 | 1.3 K |
| PIPR | Piper Jaffray Companies | 15.4654 | 4.96 B | -0.2093 | -1.34 | 300.46 K |
| OGS | One Gas Inc | 70.9918 | 4.95 B | -0.3935 | -0.55 | 94.87 K |
| REZI | Resideo Technologies Inc | 21.76 | 4.7 B | -0.24 | -1.09 | 744.53 K |
| KTB | Kontoor Brands Inc | 31.6963 | 4.65 B | -0.2048 | -0.64 | 29.15 K |
| INSW | International Seaways Inc | 11.9051 | 4.11 B | -0.0726 | -0.61 | 121.4 K |
| PLNT | Planet Fitness | 76.50 | 4.08 B | -1.24 | -1.6 | 2.18 M |
| CAAP | Corporacion America Airports Sa | 7.69 | 3.98 B | -0.12 | -1.54 | 96.4 K |
| ANF | Abercrombie & Fitch Company | 24.5596 | 3.96 B | -0.2467 | -0.99 | 2.41 M |
| TPC | Tutor Perini Corp | 15.7231 | 3.96 B | -0.1797 | -1.13 | 307.2 K |
| STNG | Scorpio Tankers Inc | 22.9443 | 3.79 B | -0.119 | -0.52 | 465.9 K |
| AKO-A | Embotelladora Andina S.A | 10.3576 | 3.78 B | -0.0863 | -0.83 | 657 |
| SXI | Standex International Corp | 64.0568 | 3.75 B | -0.3929 | -0.61 | 98.1 K |
| NIC | Nicolet Bankshares Inc | 60.70 | 3.47 B | -0.62 | -1.01 | 12.1 K |
| FSLY | Fastly Inc | 22.66 | 3.18 B | -1.59 | -6.56 | 1.63 M |
| CXT | Crane NXT Co | 25.987 | 2.87 B | -0.2535 | -0.97 | 2.16 M |
| SII | Sprott Inc | 19.2327 | 2.83 B | -0.4162 | -2.12 | 34.23 K |
| DHT | Dht Holdings | 3.3308 | 2.73 B | -0.0451 | -1.34 | 876 K |
| WTTR | Select Energy Services Inc | 11.0545 | 2.69 B | -0.3449 | -3.03 | 459.66 K |
| UTI | Universal Technical Institute Inc | 3.48 | 2.68 B | -0.05 | -1.42 | 17.3 K |
| NWN | Northwest Natural Gas Company | 52.0986 | 2.09 B | -0.3457 | -0.66 | 77.3 K |
| STC | Stewart Information Services Corp | 34.4152 | 2.07 B | -0.3617 | -1.04 | 60 K |
| KSS | Kohl's Corp | 37.3251 | 1.85 B | -5.2519 | -12.34 | 25.97 M |
| CYD | China Yuchai International | 10.3103 | 1.77 B | -0.6212 | -5.68 | 44.2 K |
| TPB | Turning Point Brands | 47.6692 | 1.71 B | -0.7224 | -1.49 | 80.9 K |
| TSLX | Tpg Specialty Lending Inc | 8.9583 | 1.58 B | -0.0726 | -0.8 | 174.3 K |
| GNL-PA | Global Net Lease Inc | 14.7754 | 1.45 B | -0.1441 | -0.97 | 73.97 K |
| TV | Grupo Televisa S.A. ADR | 6.9283 | 1.43 B | -0.393 | -5.37 | 2.4 M |
| FDP | Fresh Del Monte Produce | 23.9243 | 1.34 B | -0.3229 | -1.33 | 376.25 K |
| GHM | Graham Corp | 20.7098 | 1.27 B | -0.2036 | -0.97 | 8.61 K |
| AORT | Artivion Inc | 29.17 | 1.17 B | -0.15 | -0.51 | 157.3 K |
| AHL-PD | Aspen Insurance Holdings Limited | 15.9138 | 1.12 B | -0.0938 | -0.59 | 34.52 K |
| MUX | Mcewen Mining Inc | 13.30 | 1.08 B | -0.20 | -1.48 | 143.23 K |
| SBR | Sabine Royalty Trust | 26.538 | 1.06 B | -0.4472 | -1.66 | 20.6 K |
| GNK | Genco Shipping & Trading Ltd | 4.9459 | 1.06 B | -0.044 | -0.88 | 188.57 K |
| BBDC | Barings Bdc Inc | 5.4989 | 877.44 M | -0.0323 | -0.58 | 118.4 K |
| MEC | Mayville Engineering Company | 16.07 | 854.56 M | -0.13 | -0.8 | 44.1 K |
| PKE | Park Electrochemical Corp | 11.9912 | 759.33 M | -0.3896 | -3.15 | 117.73 K |
| HOV | Hovnanian Enterprises Inc | 13.10 | 736.84 M | -0.59 | -4.31 | 108.1 K |
| ASC | Ardmore Shipping Corp | 6.3996 | 625.1 M | -0.0332 | -0.52 | 196 K |
| CARS | Cars.com Inc | 21.89 | 616.61 M | -0.11 | -0.5 | 677.93 K |
| OOMA | Ooma Inc | 14.54 | 547.57 M | -0.40 | -2.68 | 177 K |
| SD | Sandridge Energy Inc | 6.2443 | 496.55 M | -0.0507 | -0.81 | 236.9 K |
| CPS | Cooper Std Hld Inc | 41.80 | 485.25 M | -1.73 | -3.97 | 267.88 K |
| LEO | Dreyfus Strategic Municipals | 5.8912 | 399.28 M | -0.0366 | -0.62 | 129.9 K |
| BNED | Barnes & Noble Education Inc C | 346.00 | 391.66 M | -4.00 | -1.14 | 4.73 K |
| RNGR | Ranger Energy Services Inc Cl A | 6.5299 | 374.01 M | -0.0664 | -1.01 | 43.1 K |
| KTF | Scudder Municiple Income Trust | 7.7109 | 361.96 M | -0.0415 | -0.54 | 74 K |
| MSC | Studio City Intl Holdings Ltd ADR | 17.28 | 350.53 M | -0.73 | -4.05 | 24.07 K |
| ARL | American Realty Investors | 12.99 | 347.27 M | -0.09 | -0.69 | 700 |
| JILL | J. Jill Inc | 20.679 | 236.68 M | -1.1678 | -5.35 | 102.98 K |
| SMHI | Seacor Marine Holdings Inc | 13.76 | 210 M | -0.36 | -2.55 | 24.27 K |
| ETX | Eaton Vance Municipal Income T | 15.3405 | 203.65 M | -0.1404 | -0.91 | 18.8 K |
| CDR-PC | Cedar Realty Trust Inc | 10.9087 | 194.89 M | -0.0715 | -0.65 | 4.42 K |
| MPV | Massmutual Participation Investors | 9.5436 | 174.96 M | -0.0835 | -0.87 | 8.3 K |
| TRAK | Repositrak Inc | 6.0429 | 168.36 M | -0.0593 | -0.97 | 61.28 K |
| AP | Ampco-Pittsburgh Corp | 4.35 | 155.29 M | -0.25 | -5.43 | 95.3 K |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 31.50 | -4.50 | -12.5 | 731 | |
| FM | First Quantum Minerals Ltd | 10.8429 | -0.8379 | -7.17 | 6.1 M | |
| PRN | Profound Medical Corp | 8.50 | -0.60 | -6.59 | 32.19 K | |
| BU | Burcon Nutrascience Corp | 10.2564 | -0.4963 | -4.62 | 7.83 K | |
| APS | Aptose Biosciences Inc | 40.35 | -1.65 | -3.93 | 7.98 K | |
| BLN | Blackline Safety Corp | 6.01 | -0.24 | -3.84 | 10.3 K | |
| ELD | Eldorado Gold | 4.6124 | -0.1797 | -3.75 | 533.05 K | |
| DXT | Dexterra Group Inc | 7.5713 | -0.2831 | -3.6 | 51.18 K | |
| CAE | Cae Inc | 34.8975 | -1.2928 | -3.57 | 2.53 M | |
| WRG | Western Energy Services Corp | 36.00 | -1.20 | -3.23 | 38 | |
| BOS | Airboss America J | 7.5105 | -0.2464 | -3.18 | 7.51 K | |
| FVI | Fortuna Mines Inc | 3.45 | -0.11 | -3.09 | 575.3 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 11.5508 | -0.3572 | -3 | 100 | |
| PPTA | Perpetua Resources Corp | 6.50 | -0.20 | -2.99 | 3.04 K | |
| EQX | Equinox Gold Corp | 5.3451 | -0.1499 | -2.73 | 280.14 K | |
| BB | Blackberry Ltd | 11.06 | -0.31 | -2.73 | 987.77 K | |
| BHC | Bausch Health Companies Inc | 32.85 | -0.89 | -2.64 | 712.8 K | |
| HBM | Hudbay Minerals Inc | 6.4343 | -0.1668 | -2.53 | 1.73 M | |
| ALYA | Alithya Group | 4.05 | -0.10 | -2.41 | 34.3 K | |
| JWEL | Jamieson Wellness Inc | 16.8989 | -0.4155 | -2.4 | 40.1 K | |
| DRT | Dirtt Environmental Solutions Ltd | 6.6872 | -0.1581 | -2.31 | 188.34 K | |
| EDV | Endeavour Mining Corp | 15.7464 | -0.3693 | -2.29 | 151.1 K | |
| LABS | Medipharm Labs Corp | 6.88 | -0.16 | -2.27 | 1.12 M | |
| TSND | Terrascend Corp | 7.85 | -0.18 | -2.24 | 41.4 K | |
| ORIO | ORIO | 13.20 | -0.30 | -2.22 | 67 | |
| PAAS | Pan American Silver Corp | 12.7608 | -0.2845 | -2.18 | 554.39 K | |
| USA | Americas Silver Corp | 5.75 | -0.125 | -2.13 | 30.88 K | |
| CCL-A | CCL Industries Inc | 54.0364 | -1.1708 | -2.12 | 2.7 K | |
| FSV | Firstservice Corp | 110.5812 | -2.3916 | -2.12 | 37.7 K | |
| LIF | Labrador Iron Ore Royalty Corp | 16.0832 | -0.3421 | -2.08 | 141.77 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.8852 | -0.123 | -2.05 | 100 | |
| IMG | Iamgold Corp | 3.40 | -0.07 | -2.02 | 2.43 M | |
| ADN | Acadian Timber Corp | 10.1461 | -0.204 | -1.97 | 7.46 K | |
| IPCO | International Petroleum Corp | 6.60 | -0.13 | -1.93 | 40.7 K | |
| AG | First Majestic Silver Corp | 7.6471 | -0.148 | -1.9 | 429.5 K | |
| MAL | Magellan Aero | 14.2997 | -0.2738 | -1.88 | 16.48 K | |
| LSPD | Lightspeed Commerce Inc. | 23.40 | -0.43 | -1.8 | 20.7 K | |
| IFP | Interfor Corp | 11.804 | -0.216 | -1.8 | 315.8 K | |
| DR | Medical Facilities Corp | 9.4493 | -0.1706 | -1.77 | 202.82 K | |
| OGI | Organigram Holdings Inc | 42.12 | -0.76 | -1.77 | 773.08 K | |
| SHLE | Source Energy Services Ltd | 13.44 | -0.24 | -1.75 | 2.48 K | |
| DPM | Dundee Precious Metals Inc | 3.4539 | -0.0613 | -1.74 | 112.98 K | |
| GTE | Gran Tierra Energy Inc | 28.20 | -0.50 | -1.74 | 70.41 K | |
| MUX | Mcewen Mining Inc | 17.70 | -0.30 | -1.67 | 12.41 K | |
| TCL-A | Transcontinental Inc | 9.4248 | -0.1571 | -1.64 | 519.93 K | |
| NOA | North American Construction Group Ltd | 14.0394 | -0.2242 | -1.57 | 111.8 K | |
| LUG | Lundin Gold Inc | 4.3144 | -0.0681 | -1.55 | 48.9 K | |
| ADEN | Adentra Inc | 11.0209 | -0.1681 | -1.5 | 12 K | |
| CSU | Constellation Software Inc | 1059.6261 | -15.9542 | -1.48 | 57.66 K | |
| CCL-B | CCL Industries Inc | 53.2336 | -0.7919 | -1.47 | 368.58 K | |
| GDV | Global Dividend Growth Split Corp | 3.6688 | -0.0529 | -1.42 | 6.09 K | |
| TVK | Terravest Capital Inc | 11.8056 | -0.1692 | -1.41 | 4.5 K | |
| HLF | High Liner | 6.8444 | -0.0944 | -1.36 | 278.5 K | |
| NTR | Nutrien Ltd | 50.5176 | -0.6931 | -1.35 | 1.85 M | |
| TC | Tucows Inc | 84.91 | -1.15 | -1.34 | 6.3 K | |
| SAP | Saputo Inc | 38.678 | -0.5208 | -1.33 | 566.8 K | |
| OGC | Oceanagold Corp | 11.0182 | -0.1449 | -1.3 | 180.97 K | |
| CGX | Cineplex Inc | 23.4096 | -0.3037 | -1.28 | 259.34 K | |
| ABX | Barrick Mining Corp | 13.6464 | -0.168 | -1.22 | 4.61 M | |
| MDI | Major Drilling Grp | 4.12 | -0.05 | -1.2 | 60.42 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 5.6565 | -0.0681 | -1.19 | 7.3 K | |
| K | Kinross Gold Corp | 3.7804 | -0.045 | -1.18 | 2.2 M | |
| CFP | Canfor Corp | 10.10 | -0.12 | -1.17 | 434.7 K | |
| AIM | Aimia Inc | 3.8193 | -0.0452 | -1.17 | 1.6 M | |
| QBR-B | Quebecor Inc | 25.031 | -0.2928 | -1.16 | 1.17 M | |
| CP | Canadian Pacific Kansas City Ltd | 57.3323 | -0.6571 | -1.13 | 1.72 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 24.4391 | -0.28 | -1.13 | 415.59 K | |
| CYB | Cymbria Corp Cl A | 52.90 | -0.60 | -1.12 | 9.48 K | |
| RAY | Stingray Group Inc. | 4.6267 | -0.0513 | -1.1 | 33.9 K | |
| BLX | Boralex Inc | 13.0746 | -0.1439 | -1.09 | 192.22 K | |
| WDO | Wesdome Gold Mines Ltd | 4.55 | -0.05 | -1.09 | 196.13 K | |
| TRZ | Transat At Inc | 11.86 | -0.13 | -1.08 | 349.79 K | |
| BN | Brookfield Corporation | 20.6821 | -0.2262 | -1.08 | 2.8 M | |
| NPI | Northland Power Inc | 16.5705 | -0.1784 | -1.07 | 470.08 K | |
| GIL | Gildan Activewear Inc | 44.6028 | -0.4718 | -1.05 | 683.9 K | |
| MRE | Martinrea International Inc | 9.3225 | -0.0965 | -1.02 | 149.79 K | |
| SBC | Brompton Split Banc Corp Cl A | 3.3061 | -0.0336 | -1.01 | 85.64 K | |
| KEY | Keyera Corp | 18.8366 | -0.1846 | -0.97 | 1.45 M | |
| NG | Novagold Res Inc | 5.14 | -0.05 | -0.96 | 103.53 K | |
| CJT | Cargojet Inc | 76.6344 | -0.7446 | -0.96 | 44.5 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 10.0236 | -0.0961 | -0.95 | 42.15 K | |
| FTS-PH | Fortis Inc Pref H | 10.5811 | -0.0992 | -0.93 | 1 K | |
| GH | Gamehost Inc | 7.3649 | -0.068 | -0.91 | 24.5 K | |
| RVX | Resverlogix Corp | 3.38 | -0.03 | -0.88 | 128.94 K | |
| BBD-PD | Bombardier Inc Pref D | 6.6973 | -0.0585 | -0.87 | 100 | |
| AEM | Agnico Eagle Mines Ltd | 47.0217 | -0.4028 | -0.85 | 947.38 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.5339 | -0.0722 | -0.84 | 1.6 K | |
| X | TMX Group Ltd | 15.4648 | -0.1276 | -0.82 | 858.04 K | |
| ACB | Aurora Cannabis Inc | 1394.40 | -10.7999 | -0.77 | 44.91 K | |
| ATD | Alimentation Couche-Tard Inc. | 39.5401 | -0.3062 | -0.77 | 3.6 K | |
| TFII | Tfi International Inc | 39.0453 | -0.3021 | -0.77 | 262.89 K | |
| ROOT | Roots Corp | 3.98 | -0.03 | -0.75 | 50.2 K | |
| NPI-PA | Northland Power Inc Pref A | 11.1591 | -0.0838 | -0.75 | 160 | |
| ALS | Altius Minerals Corp | 11.202 | -0.0807 | -0.72 | 39.77 K | |
| EMP-A | Empire Company Limited | 27.5305 | -0.1951 | -0.7 | 476.3 K | |
| VET | Vermilion Energy Inc | 23.7145 | -0.1617 | -0.68 | 862.3 K | |
| TWM | Tidewater Midstream and Infras Ltd | 494.8322 | -3.321 | -0.67 | 868 | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.03 | -0.66 | 400 | |
| AGI | Alamos Gold Inc Cls A | 5.7742 | -0.0378 | -0.65 | 762.9 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.6056 | -0.0821 | -0.65 | 8.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 6.5764 | 228.08 B | -0.2043 | -3.01 | 161 |
| LUGDF | Lundin Gold Inc | 3.6546 | 13.76 B | -0.0389 | -1.05 | 1.1 K |
| MALG | Microalliance Group Inc. | 21.00 | 1.07 B | -3.60 | -14.63 | 271 |
| GAMI | GAMCO Investors Inc | 16.5996 | 538.4 M | -0.2845 | -1.69 | 10.4 K |
| ELCO | Elcom International Inc | 9.00 | 16.57 M | -0.50 | -5.26 | 300 |
| MMEX | MMEX Resources Corporation | 152.00 | 2.23 M | -10.95 | -6.72 | 109 |
| GTCH | GBT Technologies Inc | 760.00 | 2.22 M | -55.50 | -6.81 | 170 |
| SIRC | Solar Integrated Roofing Corporation | 7.50 | 1.1 M | -0.585 | -7.24 | 384 |
| BRBL | Brewbilt Brewing Co | 495495.50 | 946.91 K | -306756.75 | -38.24 | 0 |
| VGLS | VG Life Sciences Inc | 66.00 | 232.26 K | -88.00 | -57.14 | 0 |
| WTRV | White River Energy Corp. | 3.23 | 61.98 K | -1.045 | -24.44 | 105 |
| HCANF | Halo Collective Inc | 5297.2998 | 15.08 K | -452.7002 | -7.87 | 48 |
| BNVIF | Binovi Technologies Corp | 5.65 | 13.31 K | -1.35 | -19.29 | 3.44 K |
| SGMD | Sugarmade Inc | 6.02 | 6.6 K | -0.67 | -10.01 | 26.85 K |
| EMWPF | Eros Media World Plc | 159.20 | 1.9 K | -1.60 | -1 | 16.2 K |
| IPIC | iPic Entertainment Inc | 3.6306 | 714 | -0.3494 | -8.78 | 3.48 K |
| GTEH | GenTech Holdings Inc | 150.00 | 610 | -48.75 | -24.53 | 372 |
| YVRLF | Liquid Media Group Ltd. | 15.16 | 482 | -0.12 | -0.79 | 10.61 K |
| GGBXF | Green Growth Brands Inc | 3.1873 | -0.2127 | -6.26 | 360.31 K | |
| EWLL | eWellness Healthcare Corporation | 4.995 | -0.305 | -5.75 | 4.69 K | |
| CLABF | Core One Labs Inc | 35.5199 | -0.552 | -1.53 | 1.69 K | |
| CRXPF | Vert Infrastructure Ltd | 3.15 | -0.045 | -1.41 | 3.59 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAX | Max Resource Corp | 3.36 | -0.72 | -17.65 | 17.56 K | |
| MGMA | Magma Silver Corp. | 4.00 | -0.80 | -16.67 | 493 | |
| HMMC | Hemlo Mining Corp. | 31.50 | -4.50 | -12.5 | 731 | |
| LITT | Roadman Investments Corp | 3.7333 | -0.4667 | -11.11 | 2.29 K | |
| LKY | Lucky Minerals Inc | 4.8872 | -0.376 | -7.14 | 1.91 K | |
| BKM | Pacific Booker Minerals Inc | 3.60 | -0.24 | -6.25 | 4.7 K | |
| ITR | Integra Resources Corp | 4.625 | -0.25 | -5.13 | 6.29 K | |
| MTA | Metalla Royalty & Streaming Ltd | 4.0239 | -0.1973 | -4.67 | 83.5 K | |
| WWT | Water Ways Technologies Inc | 30.00 | -1.00 | -3.23 | 126 | |
| SCAN | Liberty Defense Holdings Ltd | 2092.5044 | -55.80 | -2.6 | 13 | |
| ARU | Aurania Resources Ltd | 3.55 | -0.05 | -1.39 | 27.29 K | |
| QST | Questor Technology Inc | 5.20 | -0.06 | -1.14 | 97.6 K | |
| RET-A | Reitmans (Canada) Limited | 3.0103 | -0.0192 | -0.63 | 24.3 K |