Loser Volumes for 12 December 2008 from 00:00:00 until 23:59:59
Loser Volumes for 12 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 3.30 | 10.67 B | -0.30 | -8.33 | 52.95 K |
| UUUU | Energy Fuels Inc | 5.575 | 3.77 B | -0.795 | -12.48 | 2.09 K |
| NOG | Northern Oil and Gas | 27.6033 | 2.67 B | -1.6999 | -5.8 | 35.15 K |
| OBE | Obsidian Energy Ltd | 44.4018 | 712.51 M | -0.4762 | -1.06 | 435.47 K |
| BHB | Bar Harbor Bankshares | 6.2733 | 681.04 M | -0.1039 | -1.63 | 13.72 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.1017 | 305.95 M | -0.0856 | -2.04 | 91.1 K |
| BKTI | Bk Technologies Inc | 3.1494 | 277.07 M | -0.3986 | -11.23 | 6.5 K |
| LODE | Comstock Mining Inc | 555.00 | 262.94 M | -30.00 | -5.13 | 185 |
| PLG | Platinum Group Metals Ltd | 134.00 | 184.26 M | -2.00 | -1.47 | 859 |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 167.4 M | -70.00 | -4.35 | 1 |
| SIF | Sifco Industries | 5.6649 | 125.71 M | -0.3026 | -5.07 | 11.5 K |
| DXR | Daxor Corp | 11.086 | 60.72 M | -0.5637 | -4.84 | 2.5 K |
| OPTT | Ocean Power Tech Inc | 1536.00 | 55.92 M | -42.00 | -2.66 | 124.88 K |
| COHN | Cohen & CO Inc | 16.2159 | 40.04 M | -0.9356 | -5.45 | 1.21 K |
| BESS | Bimergen Energy Corporation | 18.20 | 25.91 M | -9.80 | -35 | 4 |
| CKX | Ckx Lands | 9.8428 | 21.97 M | -0.0855 | -0.86 | 500 |
| MXC | Mexco Energy Corp | 12.7224 | 19.05 M | -0.0697 | -0.54 | 34.6 K |
| BRN | Barnwell Industries | 4.3478 | 13.91 M | -0.2723 | -5.89 | 50.84 K |
| AIRI | Air Industries Group Inc | 233.1399 | 12.32 M | -31.4873 | -11.9 | 15 |
| REED | Reed's, Inc. | 360.1685 | 10.91 M | -14.4367 | -3.85 | 14 |
| TOVX | Theriva Biologics Inc | 1925.00 | 10.51 M | -875.00 | -31.25 | 21 |
| IPB | Merrill Lynch & Company | 4.1669 | -0.0662 | -1.56 | 1.1 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 23.6282 | 195.88 B | -0.3186 | -1.33 | 713.45 K |
| PEP | Pepsico Inc | 30.9568 | 192.32 B | -0.4046 | -1.29 | 6.98 M |
| ISRG | Intuitive Surg Inc | 14.9311 | 141.34 B | -0.2911 | -1.91 | 7.47 M |
| CME | CME Group Inc | 21.4749 | 97.01 B | -0.3493 | -1.6 | 6.42 M |
| CMCSA | Comcast Corporation | 4.9692 | 92.9 B | -0.1017 | -2.01 | 68.03 M |
| XEL | XCEL Energy Inc | 9.6896 | 49.45 B | -0.07 | -0.72 | 3.68 M |
| VOD | Vodafone Grp Plc ADR | 7.7316 | 37.95 B | -0.052 | -0.67 | 1.77 M |
| HBAN | Huntington Bcshs | 4.172 | 36.19 B | -0.0343 | -0.82 | 5 M |
| TCOM | Trip.com Group Ltd ADR | 5.3241 | 28.32 B | -0.0423 | -0.79 | 1.78 M |
| SATS | Echostar Corp | 9.633 | 26.67 B | -0.2625 | -2.65 | 185.14 K |
| INCY | Incyte Corp | 3.05 | 24.36 B | -0.02 | -0.65 | 3.78 M |
| FSLR | First Solar Inc | 116.92 | 24.24 B | -0.65 | -0.55 | 3.87 M |
| EXPD | Expeditors Intl | 25.6232 | 24.19 B | -0.7733 | -2.93 | 3.57 M |
| TROW | T Rowe Price Group | 17.5422 | 23.58 B | -0.2009 | -1.13 | 4.69 M |
| VTRS | Viatris Inc | 7.5456 | 18.9 B | -0.3729 | -4.71 | 15.42 M |
| NWS | News Cp Cl B | 7.4274 | 18.32 B | -0.079 | -1.05 | 5.47 M |
| PAA | Plains All American Pipeline LP | 4.9132 | 16.86 B | -0.0512 | -1.03 | 1.2 M |
| LAMR | Lamar Advertis A | 7.6139 | 15.79 B | -0.056 | -0.73 | 968.4 K |
| APA | Apa Corp | 51.8332 | 14.18 B | -1.0144 | -1.92 | 4.51 M |
| HAS | Hasbro Inc | 15.5625 | 13.64 B | -0.1899 | -1.21 | 1.59 M |
| TXRH | Texas Roadhouse Inc | 5.6139 | 13.61 B | -0.1504 | -2.61 | 788.31 K |
| BMRN | Biomarin Pharmaceuticals | 17.00 | 13.04 B | -0.20 | -1.16 | 1.45 M |
| SEIC | Sei Investments Company | 10.8493 | 12.77 B | -0.0635 | -0.58 | 1.34 M |
| ICLR | Icon Plc | 19.96 | 12.59 B | -1.82 | -8.36 | 911.14 K |
| ARWR | Arrowhead Pharma | 13.30 | 12.24 B | -1.36 | -9.28 | 9.11 K |
| TECH | Bio-Techne Cp | 13.1655 | 11.28 B | -0.211 | -1.58 | 1.23 M |
| ZION | Zions Bancorp | 18.8183 | 10.54 B | -0.9003 | -4.57 | 3.6 M |
| PODD | Insulet Corp | 7.81 | 9.94 B | -0.47 | -5.68 | 480.52 K |
| MORN | Morningstar Inc | 27.2693 | 7.78 B | -0.2304 | -0.84 | 167.9 K |
| RIOT | Riot Blockchain Inc | 1316.26 | 7.19 B | -107.0129 | -7.52 | 316 |
| WFRD | Weatherford International Plc | 9.8623 | 6.82 B | -0.3405 | -3.34 | 14.86 M |
| ORKA | Oruka Therapeutics Inc | 29274.7461 | 6.7 B | -1951.6504 | -6.25 | 1 |
| CWST | Casella Waste Sys | 3.49 | 5.77 B | -0.21 | -5.68 | 262.9 K |
| CIGI | Colliers Intl Grp IN | 7.7323 | 5.39 B | -0.1125 | -1.43 | 17.5 K |
| IEP | Icahn Enterprises | 4.6002 | 5.27 B | -0.1319 | -2.79 | 26.43 K |
| MYRG | MYR Group Inc | 9.63 | 5.21 B | -0.49 | -4.84 | 15.1 K |
| PRIM | Primoris Services Cp | 4.9351 | 4.52 B | -0.1352 | -2.67 | 8.89 K |
| ITRI | Itron Inc | 57.28 | 4.45 B | -0.37 | -0.64 | 844.62 K |
| PTEN | Patterson-Uti Energy | 8.1561 | 4.34 B | -0.0592 | -0.72 | 6.63 M |
| CLMT | Calumet Specialty Pr | 5.4122 | 4.16 B | -0.2175 | -3.86 | 53.3 K |
| OPCH | Option Care Health Inc | 5.48 | 3.76 B | -0.12 | -2.14 | 16.82 K |
| LOPE | Grand Canyon Educati | 14.58 | 3.67 B | -0.09 | -0.61 | 191.78 K |
| BELFA | BEL Fuse Cl A | 12.5978 | 3.51 B | -0.8941 | -6.63 | 1 K |
| CLDX | Celldex Therapeutics | 74.10 | 3.29 B | -0.90 | -1.2 | 3.4 K |
| EXPO | Exponent Inc | 6.1021 | 3.26 B | -0.077 | -1.25 | 300 K |
| GRBK | Green Brick Partners | 5.109 | 3.03 B | -0.4496 | -8.09 | 1.34 K |
| COHU | Cohu Inc | 8.9798 | 2.81 B | -0.3625 | -3.88 | 200.1 K |
| VCEL | Vericel Corproation | 65.60 | 2.26 B | -1.60 | -2.38 | 2.69 K |
| PRDO | Perdoceo Education Corp | 16.6412 | 2.01 B | -0.2641 | -1.56 | 1.51 M |
| SRPT | Sarepta Therapeutics | 3.30 | 1.91 B | -0.06 | -1.79 | 23.51 K |
| ANIP | ANI Pharma Inc | 56.8801 | 1.74 B | -0.36 | -0.63 | 522 |
| ATEC | Alphatec Holdings | 33.48 | 1.51 B | -0.48 | -1.41 | 4.37 K |
| PEBO | Peoples Bancorp Inc | 8.2854 | 1.49 B | -0.0513 | -0.62 | 35.52 K |
| WLFC | Willis Lease Fin C | 7.8321 | 1.36 B | -0.3468 | -4.24 | 4.2 K |
| CCEC | Capital Clean Energy Carriers Corp | 10.3603 | 1.36 B | -0.2213 | -2.09 | 10.1 K |
| THRM | Gentherm Inc | 3.10 | 1.35 B | -0.11 | -3.43 | 273.07 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 9.699 | 1.27 B | -2.301 | -19.17 | 315 |
| RDWR | Radware Ltd | 3.05 | 1.23 B | -0.025 | -0.81 | 47.46 K |
| HFWA | Heritage Financial | 6.9206 | 1.22 B | -0.0876 | -1.25 | 2.67 K |
| NBN | Northeast Bncp | 5.8928 | 1.16 B | -0.2116 | -3.47 | 6.4 K |
| SIFY | Sify Techs Ltd ADR | 7.8353 | 1.13 B | -0.1111 | -1.4 | 13.85 K |
| SVRA | Savara Inc | 175.00 | 1.1 B | -17.15 | -8.93 | 55 |
| SCSC | Scansource Inc | 18.36 | 1.08 B | -0.60 | -3.16 | 238.45 K |
| LXRX | Lexicon Pharmaceutcl | 10.64 | 1.03 B | -0.77 | -6.75 | 32.73 K |
| THFF | First Finl Corp [In] | 19.0171 | 975.85 M | -0.2772 | -1.44 | 52.9 K |
| WRLD | World Acceptance Cp | 18.88 | 908.15 M | -0.24 | -1.26 | 169.81 K |
| EGBN | Eagle Bancorp Inc | 4.1521 | 878.12 M | -0.2129 | -4.88 | 12.65 K |
| TRNS | Transcat Inc | 7.11 | 877.01 M | -0.11 | -1.52 | 500 |
| IBCP | Independent Bk Cp | 13.4005 | 789.28 M | -0.8667 | -6.07 | 10.51 K |
| RIGL | Rigel Pharmaceuticals | 72.50 | 787.82 M | -0.90 | -1.23 | 36.2 K |
| SSYS | Stratasys Ltd | 10.10 | 780.89 M | -0.97 | -8.76 | 656.65 K |
| CARE | Carter Bankshares Inc | 4.0701 | 724.32 M | -0.177 | -4.17 | 4.07 K |
| XOMA | Xoma Corp | 270.00 | 710.16 M | -6.00 | -2.17 | 1.89 K |
| AROW | Arrow Financial Corp | 10.4777 | 649.4 M | -0.179 | -1.68 | 29.72 K |
| FWRD | Foward Air Corp | 17.4586 | 640.49 M | -0.4161 | -2.33 | 392.79 K |
| CIVB | Civista Bncshrs | 4.157 | 592.84 M | -0.2726 | -6.15 | 1.55 K |
| HBCP | Home Bancorp Inc | 7.6084 | 566.38 M | -0.1171 | -1.52 | 1.4 K |
| GLRE | Greenlight Cap. Re. | 12.14 | 514.43 M | -0.09 | -0.74 | 149.72 K |
| CZNC | Citizens & Northern Corp | 8.2629 | 466.14 M | -0.3623 | -4.2 | 18.41 K |
| AIOT | Powerfleet Inc | 4.20 | 417.3 M | -0.09 | -2.1 | 14.9 K |
| CAPR | Capricor Therap | 425.00 | 384.64 M | -25.00 | -5.56 | 182 |
| NWFL | Norwood Financial Cp | 8.3984 | 375.66 M | -0.4453 | -5.04 | 495 |
| PESI | Perma-Fix Envir | 4.00 | 368.31 M | -0.15 | -3.61 | 34.77 K |
| STRT | Strattec Security | 12.5872 | 348.26 M | -1.6508 | -11.59 | 2.35 K |
| FOSL | Fossil Group | 13.80 | 329.2 M | -0.34 | -2.4 | 865.8 K |
| FWDI | AdvisorShares Madrona International ETF | 24.80 | 314.19 M | -0.40 | -1.59 | 42.94 K |
| FUNC | First United Corp | 10.0097 | 292.88 M | -0.0703 | -0.7 | 1.06 K |
| CDZI | Cadiz Inc | 10.94 | 291.78 M | -0.09 | -0.82 | 22.82 K |
| FRAF | Franklin Finl Svcs Corp | 9.0949 | 287.82 M | -0.2425 | -2.6 | 1.9 K |
| ANIK | Anika Therapeutics | 3.273 | 287.73 M | -0.027 | -0.82 | 22.53 K |
| CFFI | C&F Financial Corp | 7.9636 | 287.29 M | -0.0549 | -0.68 | 2.28 K |
| SILC | Silicom Ltd | 4.7877 | 284.51 M | -0.1074 | -2.19 | 7.58 K |
| LCNB | Lcnb Corp | 4.0335 | 282.96 M | -0.4257 | -9.55 | 1.34 K |
| NKSH | Natl Bankshares Inc | 9.3831 | 270.18 M | -0.0613 | -0.65 | 2 K |
| NATR | Nature S Sunshine | 3.8905 | 265.88 M | -0.0997 | -2.5 | 2.83 K |
| NAGE | Niagen Bioscience, Inc. | 3.75 | 240.53 M | -0.51 | -11.97 | 4 K |
| PEBK | Peoples Bancorp NC | 5.5253 | 238.61 M | -0.4936 | -8.2 | 2.68 K |
| SPOK | Spok Holdings Inc | 3.1582 | 229.26 M | -0.0262 | -0.82 | 357.52 K |
| UTMD | Utah Medical Prod | 14.8768 | 225.98 M | -0.9199 | -5.82 | 7.45 K |
| CXDO | Crexendo Inc | 5.4527 | 221.14 M | -0.1848 | -3.28 | 14.49 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 64.84 | 1.09 T | -1.96 | -2.93 | 1.94 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 98390.00 | 1.09 T | -1110.00 | -1.12 | 1.24 K |
| JNJ | Johnson & Johnson | 34.431 | 627.42 B | -0.6014 | -1.72 | 14.75 M |
| CVX | Chevron Corp | 39.7161 | 392.32 B | -0.2312 | -0.58 | 17.81 M |
| HSBC | HSBC Holdings Plc ADR | 23.0739 | 355.95 B | -0.1305 | -0.56 | 1.52 M |
| GS | Goldman Sachs Group | 50.2399 | 302.65 B | -1.4611 | -2.83 | 15.78 M |
| PM | Philip Morris International Inc | 18.1957 | 296.74 B | -0.2596 | -1.41 | 8.79 M |
| SHEL | Royal Dutch Shell Plc ADR | 52.55 | 250.03 B | -0.55 | -1.04 | 3.31 M |
| BML-PL | Bank of America Corporation | 3.0908 | 241.51 B | -0.0191 | -0.61 | 132.87 K |
| TM | Toyota Motor Corp Ltd | 42.881 | 226.29 B | -0.8888 | -2.03 | 1.22 M |
| BML-PJ | Bank of America Corporation | 3.0829 | 226.16 B | -0.0573 | -1.82 | 21.92 K |
| TMO | Thermo Fisher Scientific Inc | 28.8177 | 217.52 B | -2.7058 | -8.58 | 10.56 M |
| SCHW | The Charles Schwab Corp | 13.3475 | 193.2 B | -0.2157 | -1.59 | 14.82 M |
| ABT | Abbott Laboratories | 16.4143 | 192.51 B | -0.0906 | -0.55 | 17.2 M |
| WFC-PL | Wells Fargo & Company | 251.2579 | 187.62 B | -1.7876 | -0.71 | 19.28 K |
| DIS | Walt Disney Company | 19.0215 | 184.5 B | -0.1767 | -0.92 | 15.03 M |
| BA | Boeing Company | 29.4031 | 182.97 B | -0.8026 | -2.66 | 10.34 M |
| ETN | Eaton Corp | 13.8425 | 175.37 B | -0.1524 | -1.09 | 4.68 M |
| UNP | Union Pacific Corp | 14.7788 | 174.47 B | -1.3084 | -8.13 | 29.01 M |
| COP | ConocoPhillips | 21.4947 | 152.31 B | -0.5939 | -2.69 | 16.08 M |
| SYK | Stryker Corp | 32.1593 | 130.11 B | -0.2171 | -0.67 | 2.84 M |
| CVS | CVS Corp | 18.9085 | 124.26 B | -0.2326 | -1.22 | 7.07 M |
| BTI | British American Tobacco Industries ADR | 8.9847 | 123.05 B | -0.1918 | -2.09 | 676 K |
| MDT | Medtronic Inc | 19.4644 | 114.46 B | -0.462 | -2.32 | 7.98 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.6939 | 110.02 B | -0.087 | -0.99 | 14.95 M |
| GD | General Dynamics Corp | 35.4178 | 107.08 B | -0.3523 | -0.98 | 2.88 M |
| VLO | Valero Energy Corp | 10.9491 | 99.92 B | -0.1941 | -1.74 | 10.06 M |
| EQNR | Equinor ASA ADR | 6.7226 | 96.84 B | -0.2527 | -3.62 | 2.54 M |
| BCS | Barclays Plc ADR | 5.2973 | 94.82 B | -0.3234 | -5.75 | 1.22 M |
| FCX | Freeport-Mcmoran Inc | 7.9911 | 93.09 B | -0.1973 | -2.41 | 39.91 M |
| EPD | Enterprise Products Partners LP | 3.3276 | 84.16 B | -0.0643 | -1.9 | 2.08 M |
| NOC | Northrop Grumman Corp | 25.3661 | 83.23 B | -0.2693 | -1.05 | 2.52 M |
| CP | Canadian Pacific Railway | 5.4056 | 82.19 B | -0.0443 | -0.81 | 4.78 M |
| AMT | American Tower Corp | 19.4088 | 81.81 B | -0.4704 | -2.37 | 4.47 M |
| RCL | Royal Caribbean Cruises Ltd | 8.2471 | 81.57 B | -0.2382 | -2.81 | 3.59 M |
| SLB | Schlumberger N.V. | 27.429 | 79.8 B | -0.8343 | -2.95 | 12.02 M |
| SU | Suncor Energy Inc | 11.9756 | 77.72 B | -0.3962 | -3.2 | 6.95 M |
| CNI | Canadian National Railway | 12.0756 | 76.73 B | -0.2697 | -2.18 | 3.93 M |
| NWG | Natwest Group Plc ADR | 10.1525 | 76.01 B | -1.3067 | -11.4 | 367.68 K |
| BSX | Boston Scientific Corp | 7.17 | 75.11 B | -0.09 | -1.24 | 12.22 M |
| NSC | Norfolk Southern Corp | 29.7091 | 75.11 B | -1.1278 | -3.66 | 4.06 M |
| EOG | Eog Resources | 24.0077 | 74.8 B | -1.4446 | -5.68 | 8.44 M |
| APD | Air Products and Chemicals | 35.4052 | 68.8 B | -0.3644 | -1.02 | 2.77 M |
| MS-PA | Morgan Stanley | 5.0113 | 68.1 B | -0.0287 | -0.57 | 38.7 K |
| TGT | Target Corporation | 22.4469 | 67.72 B | -1.071 | -4.55 | 19.63 M |
| GS-PD | The Goldman Sachs Group Inc | 4.1818 | 67.44 B | -0.0326 | -0.77 | 30.19 K |
| TFC | Truist Financial Corp | 14.267 | 66.16 B | -0.0844 | -0.59 | 5.7 M |
| AFL | Aflac Inc | 13.5081 | 61.82 B | -0.2216 | -1.61 | 10.17 M |
| OKE | Oneok Inc | 5.7079 | 59.88 B | -0.0812 | -1.4 | 2.42 M |
| AME | Amtek Inc | 11.4292 | 58.41 B | -0.139 | -1.2 | 2.78 M |
| OXY | Occidental Petroleum Corp | 32.8285 | 58.34 B | -1.614 | -4.69 | 8.87 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.5979 | 58.07 B | -0.2129 | -0.71 | 3 K |
| SRE | Sempra | 12.2319 | 56.5 B | -0.2163 | -1.74 | 3.66 M |
| STT | State Street Corp | 25.1505 | 52.67 B | -1.0333 | -3.95 | 12.64 M |
| DVN | Devon Energy Corp | 42.8692 | 50.43 B | -1.8395 | -4.11 | 6.76 M |
| BDX | Becton Dickinson and Company | 36.402 | 49.96 B | -0.2787 | -0.76 | 1.87 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 24.8775 | 46.97 B | -0.8729 | -3.39 | 100 |
| WDS | Woodside Energy Group Ltd | 11.1208 | 45.65 B | -0.09 | -0.8 | 37.68 K |
| SPG-PJ | Simon Property Group Inc | 18.3711 | 45.48 B | -0.1775 | -0.96 | 1.8 K |
| PRU | Prudential Financial Inc | 14.1746 | 43.17 B | -0.2539 | -1.76 | 8.88 M |
| CCJ | Cameco Corp | 13.8417 | 42.57 B | -0.1615 | -1.15 | 3.19 M |
| KB | KB Financial Group Inc ADR | 13.6172 | 42.12 B | -1.2041 | -8.12 | 1.14 M |
| A | Agilent Technologies | 11.0063 | 41.95 B | -0.4683 | -4.08 | 8.58 M |
| HMC | Honda Motor Company ADR | 11.7603 | 40.98 B | -0.5738 | -4.65 | 3.07 M |
| WAT | Waters Corp | 37.21 | 40.47 B | -4.67 | -11.15 | 7.15 M |
| YUM | Yum! Brands | 16.931 | 40.42 B | -0.2005 | -1.17 | 6.59 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 3.9171 | 40.23 B | -0.1332 | -3.29 | 38.53 K |
| SYY | Sysco Corp | 13.0701 | 39.71 B | -0.173 | -1.31 | 5.51 M |
| ADM | Archer Daniels Midland | 16.8182 | 38.77 B | -0.5375 | -3.1 | 6.49 M |
| CCL | Carnival Corp | 16.1124 | 38.51 B | -0.0816 | -0.5 | 4.32 M |
| HIG | Hartford Financial Services Group | 10.3686 | 37.84 B | -0.3509 | -3.27 | 21.99 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 11.3115 | 35.48 B | -1.5379 | -11.97 | 539.6 K |
| EC | Ecopetrol S.A. ADR | 4.7614 | 35.3 B | -0.0529 | -1.1 | 4.6 K |
| KR | Kroger Company | 7.7458 | 35.09 B | -0.1757 | -2.22 | 15.34 M |
| CNC | Centene Corp | 3.99 | 33.33 B | -0.0375 | -0.93 | 2.64 M |
| CCI | Crown Castle International Corp | 10.7958 | 33.2 B | -0.1222 | -1.12 | 2.54 M |
| TDY | Teledyne Technologies Inc | 39.18 | 31.51 B | -0.22 | -0.56 | 383.4 K |
| AEE | Ameren Corp | 17.0337 | 30.38 B | -0.1196 | -0.7 | 1.71 M |
| TS | Tenaris S.A. ADR | 12.1836 | 28.93 B | -0.1151 | -0.94 | 3.35 M |
| MTD | Mettler-Toledo International | 71.22 | 28.43 B | -2.64 | -3.57 | 1.33 M |
| FE | Firstenergy Corp | 24.589 | 27.43 B | -0.2453 | -0.99 | 2.15 M |
| AWK | American Water Works | 13.4709 | 27.07 B | -0.1914 | -1.4 | 363.74 K |
| CW | Curtiss-Wright Corp | 27.3624 | 25.83 B | -1.0602 | -3.73 | 674.65 K |
| LH | Laboratory Corp of America Holdings | 50.9163 | 25.8 B | -0.2784 | -0.54 | 859.42 K |
| WST | West Pharmaceutical Services | 15.7022 | 24.59 B | -0.1875 | -1.18 | 458.2 K |
| CIB | Bancolombia S.A. ADR | 8.4909 | 22.87 B | -0.045 | -0.53 | 869.6 K |
| BCE | BCE Inc | 6.2727 | 21.89 B | -0.3126 | -4.75 | 4.43 M |
| BG | Bunge Ltd | 28.092 | 21.84 B | -0.2918 | -1.03 | 2.21 M |
| THC | Tenet Healthcare Corp | 5.48 | 21.57 B | -0.04 | -0.72 | 972.4 K |
| EFX | Equifax Inc | 19.4994 | 21.25 B | -0.1329 | -0.68 | 1.45 M |
| SNA | Snap-On Inc | 24.8585 | 20.87 B | -0.161 | -0.64 | 747.2 K |
| ZBH | Zimmer Biomet Holdings | 33.442 | 19.2 B | -0.4211 | -1.24 | 1.66 M |
| OVV | Ovintiv Inc | 76.745 | 17.71 B | -1.146 | -1.47 | 698.56 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 8.0681 | 17.32 B | -0.6999 | -7.98 | 10.56 K |
| J | Jacobs Engineering Group Inc | 35.4127 | 17.08 B | -0.6962 | -1.93 | 5.84 M |
| CLH | Clean Harbors | 29.945 | 17 B | -0.405 | -1.33 | 641.1 K |
| NVR | NVR Inc | 434.00 | 16.89 B | -10.24 | -2.31 | 67.58 K |
| DINO | HF Sinclair Corp | 4.5885 | 16.65 B | -0.0665 | -1.43 | 1.76 M |
| WPC | W.P. Carey & Co. Llc | 7.3945 | 16.32 B | -0.1118 | -1.49 | 36.09 K |
| CX | Cemex S.A.B. DE C.V. ADR | 5.9038 | 16.27 B | -0.3401 | -5.45 | 14.92 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 27 | |
| HMMC | Hemlo Mining Corp. | 31.50 | -13.50 | -30 | 44 | |
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 627 | |
| WRG | Western Energy Services Corp | 384.00 | -72.00 | -15.79 | 9 | |
| EFR | Energy Fuels Inc | 6.50 | -1.00 | -13.33 | 8.5 K | |
| TCL-A | Transcontinental Inc | 4.0564 | -0.4045 | -9.07 | 130.91 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 11.6509 | -1.1393 | -8.91 | 145 | |
| PIF | Polaris Infrastructure Inc | 297.5671 | -28.7968 | -8.82 | 11 | |
| BCE-PG | Bce Inc Pref G | 5.6497 | -0.5308 | -8.59 | 12 K | |
| AIF | Altus Group Ltd | 3.5212 | -0.3232 | -8.41 | 31.12 K | |
| TVA-B | TVA Group Inc | 6.2014 | -0.4881 | -7.3 | 1.5 K | |
| BCE-PR | BCE Inc Pref R | 5.3837 | -0.3804 | -6.6 | 5.64 K | |
| CFP | Canfor Corp | 7.39 | -0.50 | -6.34 | 335.1 K | |
| TRZ | Transat At Inc | 7.2371 | -0.4858 | -6.29 | 119.78 K | |
| GIL | Gildan Activewear Inc | 4.2916 | -0.2756 | -6.03 | 3.77 M | |
| BCE-PH | Bce Inc Pref H | 5.8757 | -0.3662 | -5.87 | 3 K | |
| PBL | Pollard Banknote Ltd | 3.0605 | -0.1878 | -5.78 | 12.8 K | |
| BCE-PA | BCE Inc Pref AA | 5.8164 | -0.3554 | -5.76 | 14.54 K | |
| TECK-A | Teck Resources Limited | 6.0562 | -0.3545 | -5.53 | 6.15 K | |
| BCE-PE | Bce Inc Pref E | 5.9091 | -0.3329 | -5.33 | 5.55 K | |
| ACD | Accord Financial | 3.4053 | -0.1703 | -4.76 | 1.3 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.1513 | -0.2053 | -4.71 | 11.8 K | |
| BCE-PS | Bce Inc Pref S | 5.9902 | -0.2745 | -4.38 | 2.4 K | |
| HBM | Hudbay Minerals Inc | 3.2311 | -0.1468 | -4.35 | 938.4 K | |
| CCL-B | CCL Industries Inc | 3.7443 | -0.17 | -4.34 | 237.44 K | |
| CIU-PA | CU Inc Pref A | 5.159 | -0.2331 | -4.32 | 12.7 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 3.9503 | -0.1744 | -4.23 | 91.1 K | |
| VET | Vermilion Energy Inc | 10.0937 | -0.4453 | -4.23 | 198.1 K | |
| BN-PN | Brookfield Corporation | 3.5891 | -0.1583 | -4.22 | 41.45 K | |
| PWF-PA | Power Financial Corp Pref A | 5.5077 | -0.2395 | -4.17 | 1.73 K | |
| BN-PM | Brookfield Corporation | 3.5986 | -0.1549 | -4.13 | 29.31 K | |
| RFA | RFA Financial Inc. | 9.6038 | -0.4024 | -4.02 | 30.74 K | |
| RCI-A | Rogers Communications Inc | 19.552 | -0.8146 | -4 | 1.33 K | |
| ALS | Altius Minerals Corp | 4.0267 | -0.1671 | -3.98 | 43.72 K | |
| HBP | Helix Biopharm | 7.25 | -0.30 | -3.97 | 2.84 K | |
| TAL | Petrotal Corp | 35.8434 | -1.4337 | -3.85 | 1.44 K | |
| LNR | Linamar Corp | 3.4287 | -0.1306 | -3.67 | 201.49 K | |
| FTT | Finning Intl | 8.1806 | -0.3111 | -3.66 | 636.05 K | |
| BCE | BCE Inc | 7.8104 | -0.2943 | -3.63 | 36.02 M | |
| SU | Suncor Energy Inc | 14.824 | -0.5322 | -3.47 | 4.71 M | |
| WPK | Winpak Ltd | 5.1339 | -0.1758 | -3.31 | 297 | |
| RCI-B | Rogers Communications Inc | 17.2907 | -0.5569 | -3.12 | 2.11 M | |
| FTS-PG | Fortis Inc Pref G | 7.3664 | -0.229 | -3.01 | 5.05 K | |
| BCE-PY | BCE Inc Pref Y | 5.9368 | -0.1834 | -3 | 4.35 K | |
| PTM | Platinum Group Metals Ltd | 163.00 | -5.00 | -2.98 | 409 | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.7713 | -0.1698 | -2.86 | 16.32 K | |
| GIB-A | CGI Inc | 8.7204 | -0.2477 | -2.76 | 1.13 M | |
| CTC-A | Canadian Tire Corporation Limited | 24.7914 | -0.7031 | -2.76 | 423.8 K | |
| AFN | Ag Growth International Inc | 8.3928 | -0.2364 | -2.74 | 18.4 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.1153 | -0.1155 | -2.73 | 19.82 K | |
| WSP | WSP Global Inc | 12.1645 | -0.3401 | -2.72 | 76 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.3158 | -0.1202 | -2.71 | 16.32 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.1268 | -0.1662 | -2.64 | 71.72 K | |
| ATRL | Atkinsrealis Group Inc | 29.9226 | -0.7735 | -2.52 | 1.16 M | |
| WJX | Wajax Corp | 4.6476 | -0.1179 | -2.47 | 73.12 K | |
| ONEX | Onex Corp | 13.9467 | -0.3444 | -2.41 | 324.14 K | |
| CGX | Cineplex Inc | 7.9947 | -0.189 | -2.31 | 260.75 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.9322 | -0.0914 | -2.27 | 18.55 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.3955 | -0.1239 | -2.24 | 11.85 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.5486 | -0.1033 | -2.22 | 1.7 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 5.782 | -0.1302 | -2.2 | 19.77 K | |
| TIH | Toromont Ind | 9.2472 | -0.2056 | -2.18 | 132.64 K | |
| HPS-A | Hammond Power Solutions Inc | 4.0783 | -0.0905 | -2.17 | 1.2 K | |
| EQB | EQB Inc | 3.7147 | -0.0815 | -2.15 | 10.8 K | |
| DII-B | Dorel Industries Inc | 6.2149 | -0.1351 | -2.13 | 61.2 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.7115 | -0.0943 | -1.96 | 3.95 K | |
| SJ | Stella Jones Inc | 3.2592 | -0.064 | -1.93 | 126 K | |
| CYB | Cymbria Corp Cl A | 10.50 | -0.20 | -1.87 | 19.31 K | |
| EMA | Emera Incorporated | 9.4962 | -0.1799 | -1.86 | 180.05 K | |
| RUS | Russel Metals | 6.1588 | -0.1166 | -1.86 | 257.8 K | |
| WN-PA | George Weston Prf | 6.6934 | -0.1258 | -1.84 | 16.3 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.2802 | -0.1178 | -1.84 | 6.8 K | |
| GBT | Bmtc Group Inc | 6.3728 | -0.1193 | -1.84 | 150 | |
| FSY | Forsys Metals Corp | 5.08 | -0.09 | -1.74 | 293.05 K | |
| LAS-A | Lassonde Industries Inc | 24.1938 | -0.4101 | -1.67 | 2.46 K | |
| PSI | Pason Systems Inc | 6.0598 | -0.1002 | -1.63 | 134.49 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.6424 | -0.0925 | -1.61 | 4.43 K | |
| BCE-PT | Bce Inc Pref T | 5.9324 | -0.0956 | -1.59 | 1.33 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.6856 | -0.10 | -1.47 | 3.3 M | |
| CHR | Chorus Aviation Inc | 19.5169 | -0.2828 | -1.43 | 118.89 K | |
| DSG | Descartes Sys | 3.53 | -0.05 | -1.4 | 6.61 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.3852 | -0.0677 | -1.24 | 33.62 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.4944 | -0.1417 | -1.22 | 213.42 K | |
| BCE-PC | BCE Inc Pref AC | 5.6423 | -0.0682 | -1.19 | 9.43 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6262 | -0.1139 | -1.17 | 257.39 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.5734 | -0.0408 | -1.13 | 9.52 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.0468 | -0.0324 | -1.05 | 568.26 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.0548 | -0.0323 | -1.05 | 5.8 K | |
| BCE-PZ | Bce Inc Pref Z | 5.474 | -0.0562 | -1.02 | 712 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.1051 | -0.0313 | -1 | 166.38 K | |
| PGIC | Premium Global Income Split Corp | 41.5336 | -0.4052 | -0.97 | 2.47 K | |
| WCN | Waste Connections Inc | 8.147 | -0.0698 | -0.85 | 270.41 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.786 | -0.0479 | -0.82 | 59.3 K | |
| TXP | Touchstone Exploration Inc | 26.3721 | -0.2095 | -0.79 | 244.66 K | |
| CJR-B | Corus Entertainment Inc | 4.6752 | -0.0366 | -0.78 | 174.5 K | |
| BTE | Baytex Energy Corp | 9.1758 | -0.0669 | -0.72 | 393.92 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 5.9574 | -0.0421 | -0.7 | 33.33 K | |
| CIGI | Colliers International Group Inc | 9.8531 | -0.0685 | -0.69 | 149.68 K | |
| MX | Methanex Corp | 8.6431 | -0.0593 | -0.68 | 345.83 K | |
| IMP | Intermap Tech Corp | 14.70 | -0.10 | -0.68 | 810 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 15.00 | 102.66 B | -1.25 | -7.69 | 3.17 K |
| BRDCY | Bridgestone Corporation | 4.7503 | 31.78 B | -0.197 | -3.98 | 3.72 K |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | -12.00 | -33.33 | 205 |
| XDSL | mPhase Technologies Inc | 105.00 | 16.8 K | -5.50 | -4.98 | 1.3 K |
| EKNL | EKO International Corp | 9.00 | 6.34 K | -6.00 | -40 | 200 |
| CYRNQ | CYRNQ | 33.20 | 799 | -1.20 | -3.49 | 1.85 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.1508 | 785 | -0.1047 | -1.13 | 5.62 K |
| CALIQ | China Auto Logistics Inc. | 23.70 | 484 | -0.30 | -1.25 | 550 |
| FRTD | Fortitude Group Inc | 95.4545 | -15.9091 | -14.29 | 38 K | |
| PTRC | Petro River Oil Corp | 40.00 | -6.00 | -13.04 | 135 | |
| ESINQ | ITT Educational Services Inc | 82.03 | -2.32 | -2.75 | 950.6 K | |
| NKRSF | Niko Resources Ltd | 49.8433 | -1.3049 | -2.55 | 62.98 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MVI-H | Monitor Ventures Inc | 6.25 | -7.75 | -55.36 | 330 | |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 25.2 K | |
| CPAU | CopAur Minerals Inc | 20.00 | -20.00 | -50 | 45 | |
| QGR | Q-Gold Resources Ltd | 19.20 | -19.20 | -50 | 8 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 7.50 | -7.4999 | -50 | 50 | |
| FMN | Fidelity Minerals Corp | 7.50 | -3.75 | -33.33 | 55 | |
| ADYA | Adya Inc | 3.20 | -1.00 | -23.81 | 11.78 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -130.8865 | -23.08 | 3 | |
| EMR | Emgold Mining Corporation | 40.00 | -10.00 | -20 | 2.38 M | |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 400 | |
| MUR | Murchison Minerals Ltd | 10.00 | -2.50 | -20 | 60 | |
| MEX | Mexican Gold Mining Corp | 6.00 | -1.00 | -14.29 | 400 | |
| PURO | Platauro Metals Corp. | 10.0167 | -1.6694 | -14.29 | 240 | |
| WEC | Winchester Equity Corporation | 3.80 | -0.60 | -13.64 | 6.08 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | -1.50 | -11.11 | 1.29 K | |
| MAX | Max Resource Corp | 9.60 | -1.20 | -11.11 | 208 | |
| OYL | CGX Energy Inc | 3.55 | -0.30 | -7.79 | 498.35 K | |
| AVCR | Avricore Health Inc | 5.20 | -0.40 | -7.14 | 1.32 K | |
| BKM | Pacific Booker Minerals Inc | 4.20 | -0.30 | -6.67 | 4.8 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 8 | |
| AZR | Azarga Metals Corp | 80.00 | -5.00 | -5.88 | 606.6 K | |
| VVTM | VVT Med Inc. | 911.215 | -46.7289 | -4.88 | 20 | |
| SLG | PetroTal Corp | 6.642 | -0.2657 | -3.85 | 144.4 K | |
| GCOM | Green Shift Commodities Ltd. | 5.00 | -0.20 | -3.85 | 2.62 K | |
| ENA | Enablence Technologies Inc | 696.00 | -24.00 | -3.33 | 54 | |
| COV | Covalon Technologies Ltd | 3.2667 | -0.0933 | -2.78 | 4.63 K | |
| NBY | Niobay Metals Inc | 3.10 | -0.05 | -1.59 | 17.23 K | |
| RET-A | Reitmans (Canada) Limited | 5.5081 | -0.0522 | -0.94 | 86.64 K |