Loser Volumes for 18 July 2008 from 00:00:00 until 23:59:59
Loser Volumes for 18 July 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 32.40 | 10.67 B | -1.35 | -4 | 8.44 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.8192 | 4.68 B | -0.2799 | -1.99 | 125.55 K |
| SEB | Seaboard Corporation | 1640.7705 | 4.18 B | -62.7161 | -3.68 | 2 K |
| TGB | Taseko Mines Ltd | 4.14 | 3.06 B | -0.11 | -2.59 | 471.5 K |
| DNN | Denison Mines Corp | 5.1208 | 2.92 B | -0.1103 | -2.11 | 550.58 K |
| NOG | Northern Oil and Gas | 89.9332 | 2.61 B | -0.5667 | -0.63 | 40.68 K |
| USAS | Americas Silver Corp | 36.00 | 1.77 B | -1.20 | -3.23 | 613 |
| CET | Central Securities Corp | 8.456 | 1.63 B | -0.0508 | -0.6 | 2.9 K |
| TMP | Tompkinstrustco | 22.9325 | 1.46 B | -0.4211 | -1.8 | 31.35 K |
| NAK | Northern Dynasty Minerals | 7.43 | 907.7 M | -0.07 | -0.93 | 128.66 K |
| REPX | Riley Exploration Permian Inc | 202.4539 | 783.87 M | -9.3729 | -4.42 | 14.46 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8333 | 405.15 M | -0.0393 | -1.01 | 69.6 K |
| VGZ | Vista Gold Corp | 4.09 | 325.52 M | -0.16 | -3.76 | 168.9 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.055 | 319.58 M | -0.095 | -1.84 | 72.33 K |
| CMT | Core Molding Technologies Inc | 6.9731 | 223.97 M | -0.0396 | -0.56 | 400 |
| GORO | Gold Resource Corp | 3.3707 | 207.3 M | -0.1115 | -3.2 | 71.9 K |
| STXS | Stereotaxis Inc | 55.0865 | 137.49 M | -2.0646 | -3.61 | 8.33 K |
| OPHC | Optimumbank Hlds | 914.00 | 123.83 M | -292.4802 | -24.24 | 8 |
| WWR | Westwater Resources | 15120.00 | 72.7 M | -300.00 | -1.95 | 51 |
| DXR | Daxor Corp | 11.8295 | 59.55 M | -0.2743 | -2.27 | 900 |
| FSP | Franklin Street Properties | 5.2323 | 50.78 M | -0.0733 | -1.38 | 211.5 K |
| COHN | Cohen & CO Inc | 38.0451 | 40.04 M | -2.4948 | -6.15 | 3.6 K |
| AGIG | AGIG | 1047.2034 | 39.63 M | -18.0345 | -1.69 | 676 |
| NNVC | Nanoviricides Inc | 91.70 | 35.19 M | -2.80 | -2.96 | 459 |
| CVM | Cel-Sci Corp | 4725.00 | 26.91 M | -150.00 | -3.08 | 4 |
| IGC | India Globalization Capital Inc | 47.10 | 25.58 M | -0.40 | -0.84 | 1.39 K |
| BRN | Barnwell Industries | 10.2455 | 13.94 M | -0.145 | -1.4 | 8.47 K |
| INUV | Inuvo Inc | 50.00 | 12.89 M | -2.00 | -3.85 | 598 |
| DSS | Document Security Systems | 10095.6465 | 5.15 M | -62.3125 | -0.61 | 7 |
| TPHS | Trinity Pl Hlds Inc | 16.2422 | 1.48 M | -0.4581 | -2.74 | 10.54 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 3.50 | 801.99 K | -0.25 | -6.67 | 760 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.9484 | 4.46 T | -0.1996 | -3.88 | 868.41 M |
| GOOGL | Alphabet Inc Class A | 11.9463 | 4.23 T | -1.2936 | -9.77 | 451.24 M |
| GOOG | Alphabet Inc Class C | 11.8905 | 4.2 T | -1.2875 | -9.77 | 453.39 M |
| MSFT | Microsoft Corporation | 18.6209 | 3.68 T | -1.1953 | -6.03 | 150.28 M |
| AMZN | Amazon.com Inc | 3.456 | 2.83 T | -0.1495 | -4.15 | 165.99 M |
| AMD | Advanced Micro Devices | 4.65 | 839.73 B | -0.65 | -12.26 | 58.91 M |
| COST | Costco Wholesale | 50.1906 | 426.23 B | -1.3202 | -2.56 | 7.25 M |
| AMAT | Applied Materials | 13.678 | 402.68 B | -0.2919 | -2.09 | 23.22 M |
| KLAC | K L A-Tencor Corp | 21.7334 | 266.17 B | -0.1468 | -0.67 | 3.83 M |
| TXN | Texas Instruments | 18.1598 | 255.33 B | -0.1953 | -1.06 | 14.91 M |
| AMGN | Amgen Inc | 35.5523 | 224.63 B | -0.4261 | -1.18 | 12.5 M |
| LIN | Linde Plc | 64.7625 | 222.53 B | -0.9035 | -1.38 | 2.64 M |
| STX | Seagate Technology | 7.433 | 220.62 B | -0.2303 | -3.01 | 6.42 M |
| MRVL | Marvell Technology Inc | 13.2455 | 199.27 B | -0.3833 | -2.81 | 11.63 M |
| TMUS | T-Mobile US | 24.2177 | 195.88 B | -1.0675 | -4.22 | 913.2 K |
| ADI | Analog Devices | 20.6899 | 187.25 B | -0.1176 | -0.57 | 3.31 M |
| QCOM | Qualcomm Inc | 29.2919 | 174.08 B | -0.2398 | -0.81 | 22.4 M |
| GILD | Gilead Sciences Inc | 17.1084 | 171.56 B | -2.0275 | -10.6 | 71.19 M |
| BKNG | Booking Holdings Inc | 4.1088 | 159.34 B | -0.2588 | -5.93 | 53.5 M |
| VRTX | Vertex Pharmaceutic | 31.92 | 128.19 B | -0.64 | -1.97 | 2.6 M |
| EQIX | Equinix Inc | 68.4432 | 108.75 B | -0.5913 | -0.86 | 676 K |
| CME | CME Group Inc | 33.2302 | 97.01 B | -0.2128 | -0.64 | 7.48 M |
| CDNS | Cadence Design Systems, Inc. | 10.31 | 89.45 B | -0.25 | -2.37 | 4.97 M |
| REGN | Regeneron Pharmaceuticals | 16.8959 | 82.72 B | -0.2979 | -1.73 | 560 K |
| MDLZ | Mondelez Intl Inc | 18.7898 | 81.19 B | -0.1904 | -1 | 23.39 M |
| ROST | Ross Stores Inc | 8.1248 | 78.71 B | -0.1316 | -1.59 | 11.02 M |
| PCAR | Paccar Inc | 16.0138 | 68.84 B | -0.2665 | -1.64 | 5.3 M |
| COHR | Coherent Inc | 17.2819 | 63.75 B | -0.4191 | -2.37 | 374.8 K |
| GRMN | Garmin Ltd | 24.518 | 59.82 B | -0.8655 | -3.41 | 1.83 M |
| FITB | Fifth Third Bancorp | 8.1808 | 52.65 B | -0.1391 | -1.67 | 18.04 M |
| AXON | Axon Enterprise Inc | 5.65 | 49.78 B | -0.09 | -1.57 | 761.6 K |
| CCEP | Coca-Cola Europacific Partners Plc | 4.6541 | 47.57 B | -0.0447 | -0.95 | 3.62 M |
| FLEX | Flextronics Intl Ltd | 6.83 | 46.6 B | -0.1528 | -2.19 | 7.85 M |
| EBAY | Ebay Inc | 8.952 | 45.9 B | -0.0821 | -0.91 | 54.66 M |
| EXPE | Expedia Group Inc | 25.3252 | 39.93 B | -1.2142 | -4.58 | 2.88 M |
| ROP | Roper Industries | 55.4731 | 39.5 B | -0.738 | -1.31 | 570.31 K |
| ESLT | Elbit Systems Ltd | 40.5754 | 36.72 B | -0.7186 | -1.74 | 16 K |
| KMB | Kimberly-Clark Corp | 35.6265 | 36.71 B | -0.2203 | -0.61 | 4.28 M |
| STLD | Steel Dynamics Inc | 20.5712 | 36.66 B | -0.1533 | -0.74 | 4.22 M |
| MSTR | Strategy | 6.303 | 36.64 B | -0.112 | -1.75 | 2.17 M |
| HBAN | Huntington Bcshs | 3.883 | 36.19 B | -0.5247 | -11.9 | 23.09 M |
| BIDU | Baidu Inc ADR | 29.154 | 35.16 B | -1.136 | -3.75 | 26.54 M |
| CASY | Casey's General Stor | 19.7966 | 31.32 B | -0.8181 | -3.97 | 356.23 K |
| WTW | Weight Watchers International, Inc | 56.2375 | 30.8 B | -2.2706 | -3.88 | 834.05 K |
| ALNY | Alnylam Pharmaceuticals | 31.35 | 30.6 B | -0.50 | -1.57 | 529.1 K |
| TSEM | Tower Semiconductor | 10.95 | 30.01 B | -0.45 | -3.95 | 407 |
| FISV | Fiserv Inc | 11.5199 | 28.92 B | -0.1819 | -1.55 | 7.73 M |
| TCOM | Trip.com Group Ltd ADR | 10.193 | 28.32 B | -0.2985 | -2.85 | 5.48 M |
| INSM | Insmed Inc | 5.20 | 27.02 B | -0.05 | -0.95 | 253.13 K |
| SATS | Echostar Corp | 20.5325 | 26.67 B | -0.1771 | -0.86 | 152 K |
| CTSH | Cognizant Tech Sol | 12.3886 | 26.48 B | -0.2779 | -2.19 | 13.19 M |
| FCNCA | First Citizens Bancs | 133.1207 | 25.88 B | -9.0363 | -6.36 | 17.6 K |
| VRSN | Verisign Inc | 28.6495 | 25.7 B | -1.1826 | -3.96 | 7.64 M |
| DLTR | Dollar Tree Inc | 12.2967 | 24.87 B | -0.32 | -2.54 | 3.46 M |
| ENTG | Entegris Inc | 6.4629 | 24.72 B | -0.0383 | -0.59 | 943.07 K |
| INCY | Incyte Corp | 8.70 | 24.36 B | -0.28 | -3.12 | 724.34 K |
| FFIV | F5 Networks Inc | 32.45 | 22.83 B | -0.52 | -1.58 | 1.91 M |
| ULTA | Ulta Beauty Inc | 9.7806 | 21.96 B | -0.4549 | -4.44 | 582.8 K |
| UTHR | United Therapeutic | 52.985 | 21.43 B | -0.815 | -1.51 | 589.6 K |
| MKSI | Mks Instruments Inc | 20.0633 | 21.01 B | -0.3362 | -1.65 | 409.9 K |
| PAAS | Pan Amer Silver Corp | 25.4718 | 19.98 B | -0.246 | -0.96 | 932.7 K |
| EWBC | East West Bancorp | 7.3409 | 18.72 B | -0.497 | -6.34 | 2.23 M |
| NWS | News Cp Cl B | 12.6423 | 17.92 B | -0.1142 | -0.9 | 6.52 M |
| ZBRA | Zebra Technologies | 31.71 | 17.79 B | -0.51 | -1.58 | 265.99 K |
| STRL | Sterling Constructio | 20.04 | 17.63 B | -0.19 | -0.94 | 74.69 K |
| NDSN | Nordson Corp | 30.9534 | 17.2 B | -0.2779 | -0.89 | 427.2 K |
| HST | Host Marriott Financial Trust | 6.9898 | 15.91 B | -0.0832 | -1.18 | 9.71 M |
| LAMR | Lamar Advertis A | 19.7258 | 15.79 B | -0.2014 | -1.01 | 913.4 K |
| NBIX | Neurocrine Bioscienc | 4.87 | 15.52 B | -0.07 | -1.42 | 249.63 K |
| IESC | Ies Holdings | 17.70 | 15.07 B | -0.21 | -1.17 | 38.65 K |
| TTMI | TTM Technologies | 12.92 | 14.75 B | -0.19 | -1.45 | 227.46 K |
| AMKR | Amkor Technology | 8.592 | 14.62 B | -0.0465 | -0.54 | 1.94 M |
| UHAL | A M E R C O | 4.0467 | 14.43 B | -0.1045 | -2.52 | 808 K |
| REG | Regency Centers Corp | 27.7163 | 14.34 B | -0.3569 | -1.27 | 776.5 K |
| TXRH | Texas Roadhouse Inc | 6.9916 | 13.59 B | -0.1822 | -2.54 | 801.21 K |
| CHKP | Check Point Software | 24.07 | 13.45 B | -0.13 | -0.54 | 3.48 M |
| ERIE | Erie Indemnity Company | 25.9043 | 13.39 B | -0.1773 | -0.68 | 87.2 K |
| AEIS | Advanced Energy | 13.2168 | 13.23 B | -0.2059 | -1.53 | 704.9 K |
| BMRN | Biomarin Pharmaceuticals | 30.17 | 13.04 B | -0.70 | -2.27 | 2.35 M |
| ICLR | Icon Plc | 37.775 | 12.59 B | -1.58 | -4.01 | 529.19 K |
| ALGN | Align Technology | 11.45 | 12.52 B | -0.71 | -5.84 | 780.29 K |
| ARWR | Arrowhead Pharma | 21.50 | 12.06 B | -0.70 | -3.15 | 3.95 K |
| MDGL | Madrigal Pharmaceuticals Inc | 243.95 | 11.73 B | -1.75 | -0.71 | 1.88 K |
| UMBF | Ump Financial Corp | 39.0582 | 11.55 B | -0.756 | -1.9 | 371.1 K |
| VSAT | Viasat Inc | 22.05 | 11.42 B | -0.64 | -2.82 | 202.87 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 11.5875 | 11.35 B | -0.2391 | -2.02 | 7.65 M |
| SANM | Sanmina Corp | 8.10 | 11.3 B | -0.30 | -3.57 | 1.07 M |
| HALO | Halozyme Therapeutic | 7.68 | 11.2 B | -0.14 | -1.79 | 355.91 K |
| CGNX | Cognex Cp | 4.7922 | 11.04 B | -0.0659 | -1.36 | 512.4 K |
| WTFC | Wintrust Financial Corp | 19.0394 | 10.96 B | -0.2578 | -1.34 | 681.25 K |
| RMBS | Rambus Inc | 16.39 | 10.91 B | -0.63 | -3.7 | 1.83 M |
| VICR | Vicor Cp | 9.2519 | 10.82 B | -0.1049 | -1.12 | 89.57 K |
| SSB | South State Cp | 21.7674 | 10.82 B | -0.8539 | -3.77 | 49.4 K |
| ZION | Zions Bancorp | 18.1189 | 10.54 B | -1.5671 | -7.96 | 9.36 M |
| SWKS | Skyworks Solutions | 8.0936 | 10.47 B | -0.4737 | -5.53 | 12.19 M |
| CYTK | Cytokinetics | 26.76 | 10.31 B | -1.32 | -4.7 | 25.51 K |
| FORM | Formfactor Inc | 19.92 | 10.28 B | -0.13 | -0.65 | 451.03 K |
| PODD | Insulet Corp | 15.77 | 9.94 B | -0.78 | -4.71 | 464.03 K |
| AVAV | Aerovironment Inc | 30.26 | 9.76 B | -0.43 | -1.4 | 151.85 K |
| IONS | Ionis Pharmaceuticals | 15.00 | 9.51 B | -0.21 | -1.38 | 756.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5175 | 2.21 T | -0.0764 | -1.16 | 16.3 M |
| LLY | Eli Lilly and Company | 28.9868 | 1.05 T | -0.2844 | -0.97 | 6.42 M |
| JPM | JP Morgan Chase & Company | 25.8791 | 964.5 B | -0.5044 | -1.91 | 65.41 M |
| V | Visa Inc | 16.1619 | 679.89 B | -0.3655 | -2.21 | 46.63 M |
| MA | Mastercard Inc | 25.6725 | 498.7 B | -0.4698 | -1.8 | 45 M |
| CAT | Caterpillar Inc | 44.9045 | 393.74 B | -0.5955 | -1.31 | 7.69 M |
| KO | Coca-Cola Company | 14.4503 | 377.38 B | -0.0896 | -0.62 | 36.49 M |
| RTX | Raytheon Technologies | 26.671 | 300.51 B | -0.2539 | -0.94 | 12.68 M |
| BML-PH | Bank of America Corporation | 3.9371 | 261.13 B | -0.0391 | -0.98 | 104.08 K |
| BML-PG | Bank of America Corporation | 4.4137 | 260.21 B | -0.0527 | -1.18 | 96.5 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.0101 | 260.04 B | -0.1144 | -2.23 | 3.2 M |
| BML-PL | Bank of America Corporation | 3.9302 | 241.13 B | -0.0403 | -1.01 | 69.64 K |
| TM | Toyota Motor Corp Ltd | 59.6784 | 226.29 B | -0.5079 | -0.84 | 495.23 K |
| TMO | Thermo Fisher Scientific Inc | 52.9239 | 217.52 B | -1.0596 | -1.96 | 3.78 M |
| NVO | Novo Nordisk A/S ADR | 9.7493 | 201.05 B | -0.1982 | -1.99 | 158.92 K |
| SCHW | The Charles Schwab Corp | 17.9734 | 192.11 B | -0.1032 | -0.57 | 10.48 M |
| DIS | Walt Disney Company | 25.6119 | 184.5 B | -0.2486 | -0.96 | 14 M |
| ETN | Eaton Corp | 22.2739 | 175.37 B | -0.3543 | -1.57 | 6.77 M |
| UNP | Union Pacific Corp | 24.824 | 174.47 B | -0.2259 | -0.9 | 12.87 M |
| TJX | TJX Companies | 6.811 | 168.04 B | -0.1439 | -2.07 | 31.1 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.3733 | 167.22 B | -0.0851 | -1.14 | 228.35 K |
| DE | Deere & Company | 47.5829 | 165.3 B | -0.3746 | -0.78 | 5.28 M |
| SCCO | Southern Copper Corp | 14.2837 | 155.87 B | -0.4513 | -3.06 | 4.41 M |
| RIO | Rio Tinto Plc ADR | 30.8755 | 155.66 B | -0.1923 | -0.62 | 2.88 M |
| GLW | Corning Inc | 13.3803 | 142.98 B | -0.3179 | -2.32 | 17.87 M |
| SONY | Sony Group Corp ADR | 6.7309 | 142.19 B | -0.1315 | -1.92 | 5.1 M |
| PLD | Prologis Inc | 27.9794 | 137.09 B | -0.4666 | -1.64 | 2.2 M |
| UL | Unilever Plc ADR | 18.1303 | 133.7 B | -0.2845 | -1.54 | 632.08 K |
| PH | Parker-Hannifin Corp | 49.1859 | 133.13 B | -0.6031 | -1.21 | 2.35 M |
| MFG | Mizuho Financial Group ADR | 4.727 | 132.42 B | -0.0715 | -1.49 | 491.6 K |
| BMY | Bristol-Myers Squibb Company | 11.5951 | 132.06 B | -0.1617 | -1.38 | 12.65 M |
| SYK | Stryker Corp | 52.6207 | 130.11 B | -2.3798 | -4.33 | 5.37 M |
| CVS | CVS Corp | 24.7693 | 124.26 B | -0.8221 | -3.21 | 13.65 M |
| LOW | Lowe's Companies | 14.494 | 122.42 B | -0.1236 | -0.85 | 12.41 M |
| MDT | Medtronic Inc | 34.6399 | 116.07 B | -0.4343 | -1.24 | 9.46 M |
| MO | Altria Group | 7.483 | 109.7 B | -0.0732 | -0.97 | 14.57 M |
| TT | Trane Technologies Plc | 16.708 | 105.66 B | -0.3759 | -2.2 | 5.02 M |
| PWR | Quanta Services | 32.4802 | 103.1 B | -0.4234 | -1.29 | 3.87 M |
| PNC | PNC Bank | 39.7185 | 102.53 B | -0.4706 | -1.17 | 6.27 M |
| MCK | Mckesson Corp | 46.579 | 101.32 B | -0.3215 | -0.69 | 1.72 M |
| VLO | Valero Energy Corp | 18.9109 | 98.38 B | -0.257 | -1.34 | 12.14 M |
| MMM | 3M Company | 33.8474 | 94.2 B | -0.2504 | -0.73 | 5.35 M |
| JCI | Johnson Controls Intl | 8.6101 | 93.07 B | -0.0709 | -0.82 | 2.87 M |
| CMI | Cummins Inc | 43.8455 | 86.9 B | -0.6611 | -1.49 | 1.88 M |
| ICE | Intercontinental Exchange | 15.2663 | 86.86 B | -0.1639 | -1.06 | 8.69 M |
| ITW | Illinois Tool Works Inc | 30.2272 | 82.82 B | -0.1746 | -0.57 | 3.21 M |
| RCL | Royal Caribbean Cruises Ltd | 19.6949 | 81.57 B | -0.3758 | -1.87 | 2.5 M |
| USB-PH | U.S. Bancorp | 7.7755 | 77.52 B | -0.0751 | -0.96 | 6.8 K |
| AON | AON Plc | 37.8273 | 75.48 B | -1.4762 | -3.76 | 5.91 M |
| DLR | Digital Realty Trust | 19.7722 | 75.4 B | -0.1529 | -0.77 | 920.6 K |
| CL | Colgate-Palmolive Company | 22.4591 | 73.3 B | -0.2805 | -1.23 | 6.4 M |
| TDG | Transdigm Group Inc | 12.0936 | 70.3 B | -0.2096 | -1.7 | 423.8 K |
| TGT | Target Corporation | 29.116 | 69.05 B | -0.4348 | -1.47 | 9.49 M |
| APD | Air Products and Chemicals | 70.8395 | 68.8 B | -0.8598 | -1.2 | 1.68 M |
| TFC | Truist Financial Corp | 13.7443 | 64.87 B | -0.6295 | -4.38 | 16 M |
| TEL | TE Connectivity Ltd | 25.7856 | 62.6 B | -0.3828 | -1.46 | 3.07 M |
| GWW | W.W. Grainger | 66.2508 | 62.3 B | -0.4846 | -0.73 | 1.08 M |
| MET | Metlife Inc | 34.404 | 62.06 B | -0.2669 | -0.77 | 6.35 M |
| NUE | Nucor Corp | 36.0784 | 61.01 B | -0.7764 | -2.11 | 15.53 M |
| NKE | Nike Inc | 12.0458 | 60.42 B | -0.0745 | -0.61 | 16.46 M |
| O | Realty Income Corp | 9.7289 | 59.36 B | -0.1068 | -1.09 | 755.11 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.254 | 56.3 B | -0.0854 | -0.83 | 13.42 K |
| MT | Arcelormittal ADR | 126.8886 | 55.69 B | -2.8388 | -2.19 | 3.2 M |
| DEO | Diageo Plc ADR | 43.5826 | 53.06 B | -0.3851 | -0.88 | 908.7 K |
| HEI | Heico Corp | 6.3378 | 52.36 B | -0.1005 | -1.56 | 816.82 K |
| WAB | Wabtec Corp | 24.6134 | 50.51 B | -0.6878 | -2.72 | 1.93 M |
| AMP | Ameriprise Financial Services | 27.2116 | 50.31 B | -0.8548 | -3.05 | 4.43 M |
| ROK | Rockwell Automation Inc | 29.7474 | 50 B | -0.4022 | -1.33 | 1.67 M |
| AU | Anglogold Ashanti Ltd ADR | 28.9219 | 48.71 B | -0.1541 | -0.53 | 1.11 M |
| HUM | Humana Inc | 33.7536 | 46.72 B | -0.192 | -0.57 | 1.48 M |
| FNV | Franco Nev Corp | 19.2852 | 45.17 B | -0.1951 | -1 | 200 |
| CBRE | CBRE Group Inc | 19.30 | 44.26 B | -0.20 | -1.03 | 3.26 M |
| LYV | Live Nation Entertainment | 11.24 | 43.9 B | -0.22 | -1.92 | 749.16 K |
| WDS | Woodside Energy Group Ltd | 27.0924 | 42.89 B | -1.6288 | -5.67 | 5.09 K |
| CCJ | Cameco Corp | 31.2053 | 42.57 B | -0.4995 | -1.58 | 2.81 M |
| CLS | Celestica Inc | 8.59 | 42.25 B | -0.05 | -0.58 | 886.85 K |
| WCN | Waste Connections Inc | 9.8936 | 41.83 B | -0.1374 | -1.37 | 1.14 M |
| DHI | D.R. Horton | 9.006 | 41.62 B | -0.2508 | -2.71 | 6.64 M |
| HMC | Honda Motor Company ADR | 17.4417 | 40.98 B | -0.1384 | -0.79 | 969 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.2626 | 40.79 B | -0.0504 | -0.8 | 11.6 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 31.4625 | 40.29 B | -0.1871 | -0.59 | 1.08 M |
| HEI-A | HEICO Corporation | 4.9098 | 38.43 B | -0.0897 | -1.79 | 172.76 K |
| KMB | Kimberly-Clark Corp | 35.6265 | 36.65 B | -0.2203 | -0.61 | 4.28 M |
| VMC | Vulcan Materials Company | 51.3303 | 36.54 B | -1.2235 | -2.33 | 1.75 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.3356 | 35.48 B | -0.2276 | -1.06 | 205.8 K |
| GFI | Gold Fields Ltd ADR | 7.5481 | 35.36 B | -0.0585 | -0.77 | 8.24 M |
| RJF | Raymond James Financial | 14.2602 | 34.73 B | -0.1069 | -0.74 | 2.89 M |
| KR | Kroger Company | 8.4684 | 34.46 B | -0.3132 | -3.57 | 18.33 M |
| CNC | Centene Corp | 4.3125 | 33.33 B | -0.1275 | -2.87 | 1.92 M |
| CCI | Crown Castle International Corp | 21.6466 | 33.2 B | -0.2933 | -1.34 | 1.25 M |
| MLM | Martin Marietta Materials | 83.5469 | 32.91 B | -4.5301 | -5.14 | 788.87 K |
| EXR | Extra Space Storage Inc | 7.7393 | 32.64 B | -0.108 | -1.38 | 699.3 K |
| TDY | Teledyne Technologies Inc | 53.68 | 31.51 B | -0.41 | -0.76 | 212 K |
| EL | Estee Lauder Companies | 17.2537 | 31.15 B | -0.2385 | -1.36 | 4.86 M |
| NMR | Nomura Holdings Inc ADR | 8.3353 | 28.7 B | -0.1458 | -1.72 | 546 K |
| WSM | Williams-Sonoma | 6.2397 | 28.45 B | -0.254 | -3.91 | 6.33 M |
| AWK | American Water Works | 12.6572 | 27.07 B | -0.0971 | -0.76 | 308.42 K |
| CRS | Carpenter Technology Corp | 28.963 | 27.06 B | -0.5212 | -1.77 | 671.9 K |
| HUBB | Hubbell Inc B | 25.627 | 27.02 B | -0.1662 | -0.64 | 604.78 K |
| TS | Tenaris S.A. ADR | 36.087 | 26.56 B | -1.2411 | -3.32 | 2.91 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 131.8958 | -13.8838 | -9.52 | 169 | |
| KEI | Kolibri Global Energy Inc | 18.30 | -1.70 | -8.5 | 92.88 K | |
| AC | Air Canada | 4.34 | -0.29 | -6.26 | 52.11 K | |
| OCG | Outcrop Silver & Gold Corp | 4.60 | -0.30 | -6.12 | 2.01 K | |
| TRZ | Transat At Inc | 18.3881 | -1.0938 | -5.61 | 168.8 K | |
| ELEF | Silver Elephant Mining Corp | 30.0979 | -1.6537 | -5.21 | 3.43 K | |
| VGZ | Vista Gold Corp | 4.14 | -0.20 | -4.61 | 1.2 K | |
| LGD | Liberty Gold Corp | 16.92 | -0.80 | -4.51 | 16.95 K | |
| LUN | Lundin Mining Corp | 3.9972 | -0.1806 | -4.32 | 5 M | |
| HBP | Helix Biopharm | 7.20 | -0.30 | -4 | 32.64 K | |
| RBA | Rb Global Inc | 17.0179 | -0.7005 | -3.95 | 55.23 K | |
| CGX | Cineplex Inc | 7.9518 | -0.3088 | -3.74 | 23.59 K | |
| FSY | Forsys Metals Corp | 3.70 | -0.14 | -3.65 | 77.97 K | |
| CSCI | Cosciens Biopharma Inc | 63600.00 | -2400.00 | -3.64 | 1 | |
| VLE | Valeura Energy Inc | 8.50 | -0.30 | -3.41 | 850 | |
| LGO | Largo Resources Ltd | 85.00 | -3.00 | -3.41 | 10.67 K | |
| IFP | Interfor Corp | 4.8549 | -0.1691 | -3.37 | 700 | |
| CIGI | Colliers International Group Inc | 7.2042 | -0.2398 | -3.22 | 21.37 K | |
| S | Sherritt Intl Rv | 10.2219 | -0.3324 | -3.15 | 582 K | |
| WSP | WSP Global Inc | 12.5205 | -0.3996 | -3.09 | 11.3 K | |
| NPI | Northland Power Inc | 3.6178 | -0.1106 | -2.97 | 52.57 K | |
| MPVD | Mountain Province Diamonds Inc | 3.0003 | -0.0913 | -2.95 | 24.91 K | |
| CAE | Cae Inc | 8.5189 | -0.2569 | -2.93 | 1.11 M | |
| CTC | Canadian Tire Corp Ltd | 48.7087 | -1.4468 | -2.88 | 865 | |
| CSW-B | Corby Spirit and Wine Limited | 5.2607 | -0.1557 | -2.87 | 800 | |
| MTY | Mty Food Group Inc | 6.8038 | -0.2001 | -2.86 | 2.96 K | |
| OTEX | Open Text Corp | 5.8054 | -0.1707 | -2.86 | 869.2 K | |
| HBM | Hudbay Minerals Inc | 9.9777 | -0.2846 | -2.77 | 2.46 M | |
| MRU | Metro Inc | 6.7293 | -0.191 | -2.76 | 381.62 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.6481 | -0.879 | -2.62 | 222.6 K | |
| SVM | Silvercorp Metals Inc | 4.1377 | -0.1072 | -2.53 | 761.1 K | |
| FM | First Quantum Minerals Ltd | 12.3773 | -0.3162 | -2.49 | 2.04 M | |
| CCO | Cameco Corp | 31.353 | -0.744 | -2.32 | 1.69 M | |
| QBR-B | Quebecor Inc | 4.4426 | -0.1023 | -2.25 | 2.87 M | |
| RUS | Russel Metals | 9.2927 | -0.21 | -2.21 | 233.7 K | |
| KEY | Keyera Corp | 3.1215 | -0.0701 | -2.2 | 200.16 K | |
| LFE | Canadian Life Companies Split Corp | 4.335 | -0.0964 | -2.18 | 11.02 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5685 | -0.0743 | -2.04 | 4.4 K | |
| EDV | Endeavour Mining Corp | 53.6568 | -1.0716 | -1.96 | 3.25 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.1699 | -0.1204 | -1.91 | 1 K | |
| DML | Denison Mines Corp | 6.2784 | -0.1173 | -1.83 | 1.08 M | |
| JAG | Jaguar Mining Inc | 8598.7715 | -156.6416 | -1.79 | 71.2 K | |
| STC | Sangoma Technologies Corp | 7.70 | -0.14 | -1.79 | 171 | |
| TVA-B | TVA Group Inc | 13.7581 | -0.237 | -1.69 | 878 | |
| MRC | Morguard Corp | 26.2787 | -0.438 | -1.64 | 7.95 K | |
| MER | Africa Oil Corp | 4.4947 | -0.0723 | -1.58 | 10.4 K | |
| QBR-A | Quebecor Inc | 5.0902 | -0.0783 | -1.51 | 200 | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.6638 | -0.0966 | -1.43 | 8.84 K | |
| TKO | Taseko Mines Ltd | 4.14 | -0.06 | -1.43 | 164.3 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.5731 | -0.1085 | -1.41 | 6.7 K | |
| BCE-PF | BCE Inc Pref AF | 9.1961 | -0.1291 | -1.38 | 27 K | |
| BU | Burcon Nutrascience Corp | 120.761 | -1.4888 | -1.22 | 193 | |
| MXG | Maxim Power Corp | 5.137 | -0.0633 | -1.22 | 1.6 K | |
| AIF | Altus Group Ltd | 7.7727 | -0.0943 | -1.2 | 1.56 K | |
| TIH | Toromont Ind | 11.5218 | -0.1388 | -1.19 | 36.37 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.5633 | -0.1025 | -1.18 | 5.5 K | |
| IGM | Igm Financial Inc | 15.0238 | -0.1731 | -1.14 | 134.44 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.3305 | -0.0907 | -1.08 | 1.8 K | |
| AIM | Aimia Inc | 13.3992 | -0.1445 | -1.07 | 281 K | |
| CIU-PA | CU Inc Pref A | 7.0713 | -0.0752 | -1.05 | 2.9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.7993 | -0.0788 | -1 | 18.3 K | |
| BDT | Bird Construction Inc | 5.2966 | -0.0524 | -0.98 | 45 K | |
| ONEX | Onex Corp | 25.536 | -0.2417 | -0.94 | 100.78 K | |
| CHR | Chorus Aviation Inc | 30.4916 | -0.2829 | -0.92 | 142.26 K | |
| VLN | Velan Inc Sv | 8.0938 | -0.0736 | -0.9 | 14 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.5415 | -0.0582 | -0.88 | 105.66 K | |
| ELD | Eldorado Gold | 37.883 | -0.3366 | -0.88 | 1.33 M | |
| PAAS | Pan American Silver Corp | 25.5219 | -0.2221 | -0.86 | 144.96 K | |
| III | Imperial Metals Corp | 4.03 | -0.035 | -0.86 | 16.09 K | |
| LB | Laurentian Bank | 16.9281 | -0.1459 | -0.85 | 73.46 K | |
| BCE-PC | BCE Inc Pref AC | 8.5428 | -0.0736 | -0.85 | 37.2 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.0692 | -0.0853 | -0.84 | 154.38 K | |
| DPM | Dundee Precious Metals Inc | 5.4438 | -0.0438 | -0.8 | 72 K | |
| USA | Americas Silver Corp | 37.50 | -0.30 | -0.79 | 5.93 K | |
| TRX | Trx Gold Corporation | 5.10 | -0.04 | -0.78 | 8.53 K | |
| CKI | Clarke Inc | 3.5424 | -0.0277 | -0.78 | 12.3 K | |
| SJ | Stella Jones Inc | 6.3103 | -0.0477 | -0.75 | 138 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.2447 | -0.0993 | -0.74 | 74.58 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.8998 | -0.0886 | -0.74 | 9.06 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.4077 | -0.1383 | -0.71 | 94.56 K | |
| ADN | Acadian Timber Corp | 3.0586 | -0.0214 | -0.69 | 7.24 K | |
| BCE | BCE Inc | 14.2301 | -0.0993 | -0.69 | 3.77 M | |
| AFN | Ag Growth International Inc | 12.5077 | -0.0867 | -0.69 | 16.5 K | |
| T | Telus Corp | 4.2481 | -0.0283 | -0.66 | 2.34 M | |
| MG | Magna International Inc | 8.896 | -0.0586 | -0.65 | 1.38 M | |
| DII-B | Dorel Industries Inc | 8.2497 | -0.0531 | -0.64 | 47.84 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.4002 | -0.046 | -0.62 | 4.2 K | |
| WN | George Weston Limited | 11.0159 | -0.0641 | -0.58 | 207.19 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.7138 | -0.0399 | -0.51 | 29.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 29.74 | 7.27 B | -0.16 | -0.54 | 861.7 K |
| GAMI | GAMCO Investors Inc | 15.3566 | 542.6 M | -0.4738 | -2.99 | 123.12 K |
| VTGDF | Vantage Drilling Company | 7.15 | 188.53 M | -0.18 | -2.46 | 129.44 K |
| SAFS | Safer Shot Inc | 19.00 | 116.09 M | -1.00 | -5 | 1.1 K |
| VALV | Shengkai Innovations Inc | 5.10 | 1.72 M | -0.10 | -1.92 | 1.5 K |
| CBDD | CBD of Denver Inc | 3.10 | 1.07 M | -0.10 | -3.13 | 153 |
| MEDH | MedX Holdings Inc | 137.50 | 1.06 M | -12.50 | -8.33 | 10 K |
| HBRM | Herborium Group Inc | 15.00 | 545.97 K | -7.00 | -31.82 | 30 |
| WNBD | Winning Brands Corporation | 5.00 | 27.12 K | -1.00 | -16.67 | 3.17 K |
| XDSL | mPhase Technologies Inc | 280.00 | 16.8 K | -30.00 | -9.68 | 218 |
| WUHN | Wuhan General Group (China) Inc | 6.50 | 16.54 K | -0.50 | -7.14 | 1.9 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 10.28 | 14.07 K | -0.06 | -0.58 | 127.25 K |
| CBRI | CMTSU Liquidation Inc | 6.13 | 8.16 K | -0.15 | -2.39 | 355.45 K |
| ESNC | EnSync Inc | 20.00 | 6.81 K | -0.15 | -0.74 | 6.27 K |
| TXCCQ | TranSwitch Corporation | 6.9181 | 4.66 K | -0.7952 | -10.31 | 18.67 K |
| CBKCQ | Christopher & Banks Corporation | 6.5545 | 3.86 K | -0.3238 | -4.71 | 331.57 K |
| HDYNQ | Hyperdynamics Corporation | 12.48 | 3.56 K | -0.16 | -1.27 | 8.18 K |
| EVKG | Ever-Glory International Group Inc. | 4.35 | 2.92 K | -0.45 | -9.38 | 3.2 K |
| RITT | RiT Technologies Ltd | 4.16 | 1.55 K | -0.08 | -1.89 | 738 |
| SPOI | SPO Networks Inc | 200.00 | 1.24 K | -100.00 | -33.33 | 12 |
| PRZM | Prism Technologies Group Inc | 8.83 | 1.01 K | -0.12 | -1.34 | 610 |
| DOMR | Dominion Resources Black Warrior Trust | 11.5394 | 785 | -0.6366 | -5.23 | 55.13 K |
| PRXIQ | Premier Exhibitions Inc | 39.40 | 491 | -2.50 | -5.97 | 30.46 K |
| PARD | Poniard Pharmaceuticals Inc | 163.20 | 149 | -2.80 | -1.69 | 858 |
| PEHD | Perigee Holdings Inc. | 680.00 | 130 | -40.00 | -5.56 | 34 |
| UCSO | United Consortium Ltd | 140.00 | -90.00 | -39.13 | 377 K | |
| HMNY | Helios and Matheson Analytics Inc | 694.3577 | -413.0231 | -37.3 | 1 | |
| PLPL | Plandaí Biotechnology Inc | 34.00 | -6.00 | -15 | 4 | |
| HOKUQ | Hoku Corporation | 5.39 | -0.33 | -5.77 | 708.93 K | |
| FRTD | Fortitude Group Inc | 859.0909 | -31.8182 | -3.57 | 2.07 K | |
| NKRSF | Niko Resources Ltd | 80.5813 | -0.5435 | -0.67 | 123.61 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 330.00 | 11.69 M | -120.00 | -26.67 | 91 |
| CEL-H | Columbus Energy Limited | 3.60 | -1.80 | -33.33 | 500 | |
| RAGE | Renegade Gold Inc. | 138.00 | -36.00 | -20.69 | 18 | |
| KCC | Kincora Copper Limited | 45.00 | -9.00 | -16.67 | 25.04 K | |
| VCV | Vatic Ventures Corp. | 122.4543 | -23.5489 | -16.13 | 21 | |
| NL | Northern Lion Gold Corp | 5.44 | -0.96 | -15 | 531 | |
| EON | EON Lithium Corp. | 36.00 | -6.00 | -14.29 | 32 | |
| WEB | Westbridge Energy Corporation | 95.0393 | -13.5771 | -12.5 | 75 | |
| UNO-H | Northern Uranium Corp | 8.75 | -1.25 | -12.5 | 96 | |
| NAR | North Arrow Minerals Inc | 15.00 | -2.00 | -11.76 | 10 | |
| SR | Strategic Resources Inc | 36.00 | -4.50 | -11.11 | 676 | |
| UCU | Ucore Rare Metals Inc | 3.30 | -0.40 | -10.81 | 14.27 K | |
| WGF | Wescan Goldfields Inc | 7.00 | -0.80 | -10.26 | 35.39 K | |
| CTN | Centurion Minerals Ltd | 129.5997 | -14.40 | -10 | 10 | |
| GYA | Guyana Goldstrike Inc | 22.50 | -2.50 | -10 | 1.47 K | |
| TIG | Triumph Gold Corp | 72.00 | -8.00 | -10 | 815 | |
| BTT | Bitterroot Resources Ltd | 5.80 | -0.60 | -9.37 | 34.4 K | |
| WGO | White Gold Corp | 5.00 | -0.50 | -9.09 | 30 K | |
| MVI-H | Monitor Ventures Inc | 40.00 | -3.75 | -8.57 | 4 | |
| ILI | Infinite Ore Corp | 14.00 | -1.20 | -7.89 | 1.25 K | |
| VMY-H | Voice Mobility International Inc | 4.75 | -0.375 | -7.32 | 400 | |
| PER | Peruvian Metals Corp | 7.70 | -0.56 | -6.78 | 2.5 K | |
| LA | Los Andes Copper Ltd | 4.80 | -0.30 | -5.88 | 27.5 K | |
| CIO | Central Iron Ore Limited | 5.10 | -0.30 | -5.56 | 200 | |
| AZR | Azarga Metals Corp | 340.00 | -20.00 | -5.56 | 849.85 K | |
| FMM | Full Metal Minerals Ltd | 20.7149 | -1.195 | -5.45 | 7.02 K | |
| MQM | Metalquest Mining Inc. | 3.375 | -0.1875 | -5.26 | 6.79 K | |
| TNO-H | Terreno Resources Corp | 9.00 | -0.50 | -5.26 | 3.73 K | |
| EGM | EnGold Mines Ltd | 8.8411 | -0.4605 | -4.95 | 5.03 K | |
| PAR-H | Parent Capital Corp | 10.00 | -0.50 | -4.76 | 745 | |
| SYH | Skyharbour Resources Ltd | 4.00 | -0.20 | -4.76 | 424.57 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.00 | -0.20 | -4.76 | 100 | |
| MET | Metalore Resources Limited | 11.2131 | -0.5567 | -4.73 | 1.2 K | |
| TRAN | Clean Energy Transition Inc. | 274.50 | -13.50 | -4.69 | 293 | |
| CAMB | Cambria Gold Mines Inc. | 31.00 | -1.50 | -4.62 | 5 K | |
| KTN | Kootenay Silver Inc | 17.10 | -0.80 | -4.47 | 190 | |
| BSK | Blue Sky Uranium Corp | 22.00 | -1.00 | -4.35 | 89 | |
| NBY | Niobay Metals Inc | 5.55 | -0.25 | -4.31 | 22.7 K | |
| MYID | Killi Ltd | 334.8215 | -13.951 | -4 | 433.5 K | |
| AEMC | Alaska Energy Metals Corporation | 24.00 | -1.00 | -4 | 605 | |
| GIGA | Giga Metals Corporation | 4.90 | -0.20 | -3.92 | 2.65 K | |
| PEX | Pacific Ridge Exploration Ltd | 27.00 | -1.00 | -3.57 | 63 K | |
| KRY | Koryx Copper Inc. | 420.00 | -15.00 | -3.45 | 6 | |
| AVCR | Avricore Health Inc | 12.00 | -0.40 | -3.23 | 1.21 K | |
| COV | Covalon Technologies Ltd | 14.3733 | -0.4667 | -3.14 | 7.55 K | |
| WINS | Winshear Gold Corp | 28.4903 | -0.74 | -2.53 | 660 | |
| LQWD | LQwD FinTech Corp | 56.0001 | -1.40 | -2.44 | 9 | |
| VLI | Vision Lithium Inc | 8.80 | -0.20 | -2.22 | 3.5 K | |
| IFR | International Frontier Resources Corporation | 3.7714 | -0.0857 | -2.22 | 11.17 K |