Loser Volumes for 3 April 2009 from 00:00:00 until 23:59:59
Loser Volumes for 3 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 27.533 | 67.11 B | -0.4401 | -1.57 | 540.4 K |
| SEB | Seaboard Corporation | 978.7989 | 4.08 B | -20.3604 | -2.04 | 700 |
| CET | Central Securities Corp | 5.1803 | 1.59 B | -0.0734 | -1.4 | 15.5 K |
| NAK | Northern Dynasty Minerals | 6.51 | 919.24 M | -0.39 | -5.65 | 418.81 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.2736 | 403.37 M | -0.0208 | -0.63 | 38.2 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.22 | 316.54 M | -0.23 | -5.17 | 377.1 K |
| ACU | Acme United Corp | 5.3616 | 232.98 M | -0.0705 | -1.3 | 1.8 K |
| NEN | New England Realty Associates | 10.6167 | 195.21 M | -0.0687 | -0.64 | 600 |
| PLG | Platinum Group Metals Ltd | 116.00 | 184.26 M | -7.00 | -5.69 | 265 |
| PED | Pedevco Corp | 12096.00 | 156.38 M | -2688.00 | -18.18 | 1 |
| BDL | Flanigan's Enterprises | 3.3548 | 89.23 M | -0.0418 | -1.23 | 600 |
| OPTT | Ocean Power Tech Inc | 1340.00 | 55.38 M | -10.00 | -0.74 | 17.44 K |
| COHN | Cohen & CO Inc | 13.0975 | 38.65 M | -0.3118 | -2.33 | 1.24 K |
| JOB | General Employment Enterprises | 4.10 | 24.92 M | -0.10 | -2.38 | 1.64 K |
| MXC | Mexco Energy Corp | 10.9605 | 19.32 M | -0.8238 | -6.99 | 15 K |
| INUV | Inuvo Inc | 14.00 | 14.18 M | -2.00 | -12.5 | 650 |
| BRN | Barnwell Industries | 3.949 | 13.82 M | -0.0875 | -2.17 | 5.9 K |
| TOVX | Theriva Biologics Inc | 1487.50 | 10.6 M | -175.00 | -10.53 | 2 |
| TPHS | Trinity Pl Hlds Inc | 6.8912 | 1.35 M | -0.0797 | -1.14 | 6.94 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | -22.40 | -11.11 | 37 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 13.7405 | 3.69 T | -0.3957 | -2.8 | 81.87 M |
| MU | Micron Technology | 4.3888 | 1.09 T | -0.1268 | -2.81 | 24.17 M |
| AZN | Astrazeneca Plc ADR | 16.9739 | 243.86 B | -0.2526 | -1.47 | 2.34 M |
| AMGN | Amgen Inc | 31.5006 | 226.05 B | -0.487 | -1.52 | 8.48 M |
| TMUS | T-Mobile US | 29.2046 | 196.71 B | -0.6692 | -2.24 | 1.42 M |
| ISRG | Intuitive Surg Inc | 10.7478 | 143.77 B | -0.1755 | -1.61 | 10.64 M |
| VRTX | Vertex Pharmaceutic | 27.33 | 130.9 B | -1.01 | -3.56 | 1.97 M |
| SBUX | Starbucks Corporation | 4.6747 | 123.75 B | -0.052 | -1.1 | 22.74 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.7894 | 104.9 B | -0.3765 | -2.66 | 1.44 M |
| REGN | Regeneron Pharmaceuticals | 12.9326 | 82.98 B | -0.4371 | -3.27 | 532.6 K |
| HON | Honeywell International Inc. Common Stock | 18.5741 | 74.16 B | -0.2276 | -1.21 | 7.02 M |
| AXON | Axon Enterprise Inc | 4.80 | 50.01 B | -0.11 | -2.24 | 720.3 K |
| CCEP | Coca-Cola Europacific Partners Plc | 4.0092 | 47.53 B | -0.037 | -0.91 | 4.21 M |
| TTWO | Take-Two Interactive Software | 8.30 | 45.23 B | -0.14 | -1.66 | 1.19 M |
| VOD | Vodafone Grp Plc ADR | 7.5079 | 37.48 B | -0.0639 | -0.84 | 1.51 M |
| KMB | Kimberly-Clark Corp | 31.746 | 36.82 B | -0.1684 | -0.53 | 2.65 M |
| ESLT | Elbit Systems Ltd | 36.2488 | 36.53 B | -0.447 | -1.22 | 7.3 K |
| CASY | Casey's General Stor | 23.4802 | 31.59 B | -0.2408 | -1.02 | 290.7 K |
| WTW | Weight Watchers International, Inc | 40.9212 | 31.54 B | -0.6554 | -1.58 | 542.73 K |
| BIIB | Biogen Inc | 50.32 | 31.12 B | -1.88 | -3.6 | 2.79 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2446 | 30.73 B | -0.0421 | -0.51 | 1.22 M |
| ALNY | Alnylam Pharmaceuticals | 19.75 | 30.39 B | -0.39 | -1.94 | 275.1 K |
| ILMN | Illumina Inc | 34.0661 | 29.09 B | -1.43 | -4.03 | 1.95 M |
| INSM | Insmed Inc | 8.995 | 27.59 B | -0.307 | -3.3 | 853.89 K |
| FCNCA | First Citizens Bancs | 122.3702 | 25.83 B | -1.6459 | -1.33 | 40.7 K |
| DLTR | Dollar Tree Inc | 14.0833 | 24.89 B | -0.3334 | -2.31 | 9.44 M |
| FSLR | First Solar Inc | 134.38 | 24.04 B | -3.64 | -2.64 | 3.93 M |
| UTHR | United Therapeutic | 32.405 | 21.5 B | -0.575 | -1.74 | 849.37 K |
| MKSI | Mks Instruments Inc | 13.1679 | 20.71 B | -0.3443 | -2.55 | 403.4 K |
| PAAS | Pan Amer Silver Corp | 12.8281 | 19.93 B | -0.8532 | -6.24 | 1.39 M |
| RGLD | Royal Gold Inc | 35.6687 | 19.15 B | -3.0969 | -7.99 | 1.54 M |
| EWBC | East West Bancorp | 3.622 | 18.63 B | -0.137 | -3.64 | 1.2 M |
| AKAM | Akamai Technologies | 20.06 | 18.04 B | -1.49 | -6.91 | 10.3 M |
| STRL | Sterling Constructio | 18.64 | 16.92 B | -0.12 | -0.64 | 55.85 K |
| COO | Cooper Companies | 6.6371 | 15.06 B | -0.1315 | -1.94 | 2.72 M |
| IESC | Ies Holdings | 10.42 | 14.91 B | -0.08 | -0.76 | 14.02 K |
| UHAL | A M E R C O | 3.5019 | 14.47 B | -0.1783 | -4.84 | 670 K |
| ICLR | Icon Plc | 17.38 | 12.92 B | -0.33 | -1.86 | 435.32 K |
| COKE | Coca Cola Bot Cons | 4.3546 | 12.66 B | -0.0681 | -1.54 | 231.83 K |
| EXEL | Exelixis Inc | 4.86 | 12.54 B | -0.05 | -1.02 | 467.65 K |
| ALGN | Align Technology | 8.09 | 12.52 B | -0.05 | -0.61 | 331.69 K |
| ARWR | Arrowhead Pharma | 6.20 | 12.09 B | -0.82 | -11.68 | 9.75 K |
| HALO | Halozyme Therapeutic | 5.98 | 11.94 B | -0.23 | -3.7 | 211.83 K |
| KTOS | Kratos Defns | 8.20 | 11.79 B | -0.40 | -4.65 | 1.8 K |
| MANH | Manhattan Assoc | 3.7625 | 11.71 B | -0.0875 | -2.27 | 1.64 M |
| TECH | Bio-Techne Cp | 11.2937 | 11.24 B | -0.3379 | -2.91 | 924.4 K |
| HSIC | Henry Schein Inc | 15.8507 | 10.04 B | -0.2744 | -1.7 | 1.62 M |
| AVAV | Aerovironment Inc | 22.69 | 9.59 B | -0.62 | -2.66 | 247.51 K |
| IONS | Ionis Pharmaceuticals | 14.98 | 9.28 B | -0.32 | -2.09 | 556.3 K |
| ALKS | Alkermes Plc | 9.49 | 8.3 B | -1.92 | -16.83 | 4.3 M |
| MORN | Morningstar Inc | 28.51 | 7.76 B | -1.5952 | -5.3 | 344.6 K |
| POOL | Pool Corp | 11.4781 | 7.29 B | -0.0705 | -0.61 | 412.5 K |
| AAON | Aaon Inc | 3.1478 | 7.18 B | -0.0239 | -0.75 | 392.65 K |
| CPB | Campbell Soup Company | 15.812 | 6.74 B | -0.2767 | -1.72 | 1.61 M |
| SSRM | Ssr Mining Inc | 15.0573 | 6.49 B | -0.3715 | -2.41 | 1.07 M |
| RUSHA | Rush Entpr Cl A | 4.1531 | 6.41 B | -0.0717 | -1.7 | 390.84 K |
| HOMB | Home Bancshares Inc | 3.3728 | 6.28 B | -0.0563 | -1.64 | 488.4 K |
| LGND | Ligand Pharm | 10.2176 | 6.27 B | -0.3759 | -3.55 | 68.88 K |
| CVLT | Commvault Systems | 11.37 | 6.26 B | -0.35 | -2.99 | 440.09 K |
| RUSHB | Rush Entpr Cl B | 3.6536 | 6.23 B | -0.1033 | -2.75 | 9.9 K |
| CACC | Credit Acceptance | 22.36 | 6.05 B | -0.25 | -1.11 | 13.46 K |
| OZK | Bank Ozk | 3.8216 | 5.7 B | -0.0606 | -1.56 | 467.11 K |
| AMRX | Amneal Pharmaceuticals Inc | 5.20 | 5.51 B | -0.10 | -1.89 | 76.42 K |
| PEGA | Pegasystems Inc | 4.2589 | 5.51 B | -0.185 | -4.16 | 1.35 M |
| CIGI | Colliers Intl Grp IN | 5.0443 | 5.41 B | -0.1406 | -2.71 | 31.48 K |
| MMSI | Merit Medical Sys | 10.224 | 5.4 B | -0.112 | -1.08 | 118.42 K |
| MIDD | Middleby Corp | 11.5933 | 5.29 B | -0.29 | -2.44 | 819.69 K |
| MYRG | MYR Group Inc | 14.30 | 5.1 B | -0.44 | -2.99 | 145.8 K |
| UFPI | Universal Forest Prd | 8.2335 | 5.03 B | -0.2153 | -2.55 | 257.4 K |
| CVCO | Cavco Inds Inc | 24.48 | 4.67 B | -0.40 | -1.61 | 12.47 K |
| ICUI | I C U Medical Inc | 31.58 | 4.58 B | -1.42 | -4.3 | 84.49 K |
| ATRO | Astronics Cp | 3.2964 | 4.57 B | -0.0858 | -2.54 | 39.4 K |
| LIVN | Livanova Plc OR Sh | 13.30 | 4.52 B | -0.35 | -2.56 | 107.86 K |
| DIOD | Diodes Inc | 11.82 | 4.48 B | -0.09 | -0.76 | 725.5 K |
| SLGN | Silgan Holdings | 11.1963 | 4.46 B | -0.1705 | -1.5 | 1.27 M |
| UCB | United Community Banks, Inc. | 16.1901 | 4.4 B | -0.1472 | -0.9 | 194.46 K |
| BELFB | BEL Fuse Inc Cl B | 12.4502 | 4.07 B | -0.2866 | -2.25 | 39.9 K |
| OPCH | Option Care Health Inc | 7.9604 | 3.78 B | -0.8396 | -9.54 | 27.41 K |
| IPAR | Inter Parfums Inc | 4.5488 | 3.7 B | -0.268 | -5.56 | 115.03 K |
| LOPE | Grand Canyon Educati | 16.38 | 3.69 B | -0.30 | -1.8 | 103.9 K |
| TOWN | Towne Bank | 10.5213 | 3.45 B | -0.4569 | -4.16 | 34.03 K |
| EXPO | Exponent Inc | 5.8645 | 3.31 B | -0.045 | -0.76 | 264.8 K |
| VECO | Veeco Instrument | 7.45 | 3.27 B | -0.05 | -0.67 | 222.13 K |
| PLUG | Plug Power Inc | 9.40 | 3.21 B | -0.10 | -1.05 | 22.82 K |
| GRBK | Green Brick Partners | 4.1379 | 3.04 B | -0.5518 | -11.77 | 16.12 K |
| NTCT | Netscout Systems | 7.72 | 2.89 B | -0.20 | -2.53 | 625.08 K |
| TBBK | The Bancorp Inc | 4.15 | 2.82 B | -0.15 | -3.49 | 40.09 K |
| CENT | Central Garden | 6.4253 | 2.78 B | -0.2035 | -3.07 | 171.22 K |
| COHU | Cohu Inc | 6.5829 | 2.76 B | -0.0649 | -0.98 | 107.3 K |
| BUSE | First Busey Corp | 14.4594 | 2.59 B | -0.1624 | -1.11 | 33.07 K |
| NEOG | Neogen Cp | 3.7199 | 2.59 B | -0.0367 | -0.98 | 396.92 K |
| NKTR | Nektar Therapeutics | 76.50 | 2.57 B | -2.40 | -3.04 | 27.86 K |
| PENN | Penn Natl Gaming Inc | 5.7424 | 2.53 B | -0.0547 | -0.94 | 1.71 M |
| HURN | Huron Consulting | 41.62 | 2.44 B | -0.22 | -0.53 | 190.07 K |
| CENTA | Central Garden & Pet | 6.496 | 2.41 B | -0.24 | -3.56 | 459.17 K |
| ALGT | Allegiant Travel Com | 36.7891 | 2.32 B | -2.9807 | -7.49 | 721.13 K |
| XRAY | Dentsply Sirona Inc | 21.8881 | 2.32 B | -0.5154 | -2.3 | 1.42 M |
| NWBI | Northwest Bancshares | 3.2175 | 2.31 B | -0.0196 | -0.61 | 127.69 K |
| VCEL | Vericel Corproation | 58.40 | 2.28 B | -0.80 | -1.35 | 9.64 K |
| ANDE | Andersons Inc | 7.2487 | 2.22 B | -0.1982 | -2.66 | 427.35 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 20.7146 | 1.08 T | -0.5585 | -2.63 | 7.12 M |
| JNJ | Johnson & Johnson | 31.6239 | 631.59 B | -0.4972 | -1.55 | 15.21 M |
| KO | Coca-Cola Company | 13.332 | 376.13 B | -0.1097 | -0.82 | 17.89 M |
| UNH | Unitedhealth Group Inc | 16.0257 | 362.4 B | -0.4135 | -2.52 | 9.66 M |
| HSBC | HSBC Holdings Plc ADR | 13.9802 | 356.84 B | -0.2229 | -1.57 | 3.77 M |
| MRK | Merck & Company | 14.11 | 334.13 B | -0.288 | -2 | 16.23 M |
| RTX | Raytheon Technologies | 19.3859 | 296.92 B | -0.1317 | -0.67 | 10.33 M |
| NVS | Novartis Ag ADR | 18.0011 | 288.38 B | -0.3936 | -2.14 | 2.17 M |
| TMO | Thermo Fisher Scientific Inc | 33.6144 | 220.33 B | -0.3027 | -0.89 | 4.13 M |
| NVO | Novo Nordisk A/S ADR | 7.0661 | 206.54 B | -0.5965 | -7.78 | 1.79 M |
| APH | Amphenol Corp | 3.4187 | 204.37 B | -0.0668 | -1.92 | 20.19 M |
| TTE | Totalenergies Se ADR | 11.4663 | 193.15 B | -0.1696 | -1.46 | 2.76 M |
| ABT | Abbott Laboratories | 14.3733 | 192.54 B | -0.4105 | -2.78 | 29.11 M |
| DIS | Walt Disney Company | 16.8257 | 180.96 B | -0.1767 | -1.04 | 18.48 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.5483 | 167.09 B | -0.126 | -3.43 | 302.8 K |
| PFE | Pfizer Inc | 6.2825 | 152.75 B | -0.102 | -1.6 | 55.78 M |
| DHR | Danaher Corp | 10.769 | 143.33 B | -0.116 | -1.07 | 6.68 M |
| LMT | Lockheed Martin Corp | 39.8366 | 138.02 B | -1.1008 | -2.69 | 5.31 M |
| BMY | Bristol-Myers Squibb Company | 10.981 | 132.06 B | -0.6315 | -5.44 | 21.72 M |
| SYK | Stryker Corp | 27.0362 | 130.83 B | -0.6172 | -2.23 | 2.37 M |
| BTI | British American Tobacco Industries ADR | 8.8926 | 123.68 B | -0.1328 | -1.47 | 266.6 K |
| CVS | CVS Corp | 18.9635 | 121.49 B | -0.6266 | -3.2 | 11.75 M |
| NEM | Newmont Mining Corp | 30.7338 | 120.32 B | -1.6456 | -5.08 | 9.76 M |
| LOW | Lowe's Companies | 14.0256 | 113.9 B | -0.1613 | -1.14 | 13.41 M |
| BP | BP Plc ADR | 16.4398 | 110.3 B | -0.1233 | -0.74 | 7.36 M |
| GD | General Dynamics Corp | 28.5395 | 106.32 B | -0.3077 | -1.07 | 3.41 M |
| GSK | Glaxosmithkline Plc ADR | 13.2345 | 101.04 B | -0.1361 | -1.02 | 1.25 M |
| MCK | Mckesson Corp | 29.6956 | 99.88 B | -1.3319 | -4.29 | 4.93 M |
| EQNR | Equinor ASA ADR | 8.0765 | 96.3 B | -0.09 | -1.1 | 1.19 M |
| AEM | Agnico-Eagle Mines Ltd | 39.2812 | 91.33 B | -2.3133 | -5.56 | 4.25 M |
| ELV | Elevance Health Inc | 30.5315 | 86.36 B | -1.104 | -3.49 | 4.9 M |
| EPD | Enterprise Products Partners LP | 3.605 | 82.26 B | -0.028 | -0.77 | 1.98 M |
| NOC | Northrop Grumman Corp | 27.8171 | 81.65 B | -1.0626 | -3.68 | 4.98 M |
| NGG | National Grid Transco Plc ADR | 13.3434 | 81.64 B | -0.1591 | -1.18 | 247.59 K |
| E | Eni S.P.A. ADR | 13.8389 | 79.23 B | -0.0958 | -0.69 | 1.01 M |
| MSI | Motorola Solutions | 14.3724 | 76.96 B | -0.2206 | -1.51 | 6.77 M |
| BSX | Boston Scientific Corp | 8.39 | 74.91 B | -0.11 | -1.29 | 15.51 M |
| CL | Colgate-Palmolive Company | 20.0879 | 74.08 B | -0.2626 | -1.29 | 7.9 M |
| CI | Cigna Corp | 16.5908 | 73.46 B | -0.2352 | -1.4 | 4.25 M |
| URI | United Rentals | 4.4454 | 69.75 B | -0.0775 | -1.71 | 739.6 K |
| MS-PA | Morgan Stanley | 4.9861 | 68.31 B | -0.0608 | -1.2 | 31.12 K |
| GS-PD | The Goldman Sachs Group Inc | 4.9431 | 67.44 B | -0.0374 | -0.75 | 414.17 K |
| CRH | CRH Plc ADR | 14.4755 | 65 B | -0.1663 | -1.14 | 99.4 K |
| D | Dominion Resources | 14.8596 | 60.28 B | -0.1709 | -1.14 | 4.31 M |
| WPM | Wheaton Precious Metals | 6.6286 | 59.89 B | -0.4787 | -6.74 | 6.19 M |
| EW | Edwards Lifesciences Corp | 4.8433 | 53.06 B | -0.1234 | -2.48 | 5.87 M |
| ETR | Entergy Corp | 17.0052 | 49.89 B | -0.1031 | -0.6 | 2.38 M |
| BDX | Becton Dickinson and Company | 37.7231 | 49.57 B | -0.4746 | -1.24 | 1.74 M |
| AU | Anglogold Ashanti Ltd ADR | 25.555 | 48.08 B | -2.6712 | -9.46 | 5.14 M |
| HUM | Humana Inc | 22.2288 | 44.09 B | -1.3446 | -5.7 | 6.45 M |
| CCJ | Cameco Corp | 14.3602 | 42.57 B | -0.106 | -0.73 | 3.37 M |
| FNV | Franco Nev Corp | 16.9452 | 40.96 B | -0.8534 | -4.79 | 14 K |
| HMC | Honda Motor Company ADR | 15.2064 | 40.49 B | -0.2066 | -1.34 | 1.16 M |
| SYY | Sysco Corp | 13.9667 | 39.98 B | -0.2619 | -1.84 | 3.48 M |
| PCG | Pacific Gas & Electric Company | 26.3996 | 38.45 B | -0.213 | -0.8 | 2.57 M |
| KMB | Kimberly-Clark Corp | 31.746 | 36.75 B | -0.1684 | -0.53 | 2.65 M |
| KR | Kroger Company | 6.5368 | 35.43 B | -0.0608 | -0.92 | 10.45 M |
| GFI | Gold Fields Ltd ADR | 6.4453 | 35.36 B | -0.2987 | -4.43 | 11.98 M |
| MLM | Martin Marietta Materials | 74.5776 | 32.72 B | -0.5702 | -0.76 | 536.49 K |
| KGC | Kinross Gold Corp | 13.8404 | 31.85 B | -1.0547 | -7.08 | 9.32 M |
| AEE | Ameren Corp | 12.3294 | 30.21 B | -0.1324 | -1.06 | 1.56 M |
| EIX | Edison International | 15.7208 | 27.2 B | -0.1811 | -1.14 | 3.17 M |
| ES | Eversource Energy | 11.6599 | 27.16 B | -0.0664 | -0.57 | 1.71 M |
| PPL | PPL Corp | 12.2734 | 26.46 B | -0.1798 | -1.44 | 1.9 M |
| LH | Laboratory Corp of America Holdings | 48.436 | 26.16 B | -0.3929 | -0.8 | 1.14 M |
| DGX | Quest Diagnostics Inc | 35.2773 | 26.05 B | -0.2805 | -0.79 | 872.3 K |
| GPN | Global Payments Inc | 15.0059 | 25.09 B | -0.8534 | -5.38 | 6.03 M |
| WST | West Pharmaceutical Services | 14.6468 | 24.36 B | -0.114 | -0.77 | 327 K |
| MKCV | McCormick & Company, Incorporated | 10.7847 | 23.03 B | -0.1849 | -1.69 | 200 |
| PKG | Packaging Corp of America | 8.3571 | 22.9 B | -0.073 | -0.87 | 973.3 K |
| LUV | Southwest Airlines Company | 5.8796 | 21.95 B | -0.1629 | -2.7 | 9.62 M |
| IP | International Paper Company | 6.0575 | 21.78 B | -0.0533 | -0.87 | 6.9 M |
| BCE | BCE Inc | 7.9615 | 21.75 B | -0.2049 | -2.51 | 1.62 M |
| THC | Tenet Healthcare Corp | 4.44 | 21.5 B | -0.32 | -6.72 | 1.07 M |
| ITT | ITT Inc | 10.1369 | 19.59 B | -0.096 | -0.94 | 7.72 M |
| ZBH | Zimmer Biomet Holdings | 31.6715 | 18.99 B | -1.1001 | -3.36 | 2.41 M |
| CDE | Coeur Mining Inc | 11.20 | 18.97 B | -0.80 | -6.67 | 932.57 K |
| RBC | Regal-Beloit Corp | 15.8256 | 17.55 B | -0.4553 | -2.8 | 171.9 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 10.1756 | 17.19 B | -0.0945 | -0.92 | 14.4 K |
| CLH | Clean Harbors | 24.005 | 16.9 B | -1.03 | -4.11 | 470.51 K |
| KEP | Korea Electric Power Corp ADR | 8.1265 | 14.74 B | -0.0539 | -0.66 | 2.19 M |
| MLI | Mueller Industries | 4.4302 | 14.74 B | -0.0407 | -0.91 | 691.57 K |
| MAS | Masco Corp | 5.7283 | 14.71 B | -0.1271 | -2.17 | 6.39 M |
| MKC-V | McCormick & Company Incorporated | 10.999 | 14.52 B | -0.1886 | -1.69 | 200 |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.1775 | 14.48 B | -0.0743 | -1.19 | 966.8 K |
| SKM | Sk Telecom Corp ADR | 8.0429 | 14.09 B | -0.0726 | -0.89 | 599.47 K |
| BAX | Baxter International Inc | 22.3242 | 13.98 B | -0.8496 | -3.67 | 12.36 M |
| AGI | Alamos Gold Inc | 6.4609 | 13.75 B | -0.0523 | -0.8 | 2.6 K |
| HRL | Hormel Foods Corp | 5.4602 | 13.44 B | -0.0409 | -0.74 | 1.61 M |
| CRL | Charles River Laboratories Intl | 27.50 | 13.43 B | -0.22 | -0.79 | 873.54 K |
| RNR | Renaissancere Holdings Ltd | 40.7841 | 13.29 B | -0.358 | -0.87 | 1.11 M |
| RVTY | RVTY | 12.1497 | 13.11 B | -0.0729 | -0.6 | 780.9 K |
| CCK | Crown Cork & Seal Company | 21.4427 | 12.87 B | -0.1136 | -0.53 | 2.37 M |
| SNN | Smith & Nephew Snats ADR | 8.9398 | 12.62 B | -0.0802 | -0.89 | 804.68 K |
| FMS | Fresenius Medical Care Corp ADR | 14.1045 | 12.49 B | -0.3234 | -2.24 | 357.4 K |
| EHC | Encompass Health Corp | 5.9006 | 12.26 B | -0.045 | -0.76 | 463.08 K |
| PNW | Pinnacle West Capital Corp | 13.3655 | 12.21 B | -0.0823 | -0.61 | 934.4 K |
| HBM | Hudbay Minerals Inc | 4.5336 | 11.76 B | -0.3212 | -6.62 | 4.1 K |
| DVA | Davita Healthcare Partners Inc | 22.30 | 11.5 B | -0.41 | -1.81 | 1.67 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.4298 | 11.16 B | -1.0095 | -10.69 | 7.03 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 48.2827 | -24.1414 | -33.33 | 47 | |
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 49 | |
| ELD | Eldorado Gold | 48.0749 | -4.5672 | -8.68 | 4.67 M | |
| IMG | Iamgold Corp | 9.1913 | -0.8541 | -8.5 | 4.14 M | |
| PAAS | Pan American Silver Corp | 15.6257 | -1.4476 | -8.48 | 198.31 K | |
| JAG | Jaguar Mining Inc | 5647.3242 | -478.167 | -7.81 | 296.84 K | |
| K | Kinross Gold Corp | 16.9385 | -1.426 | -7.76 | 6.68 M | |
| WPM | Wheaton Precious Metals Corp | 8.0666 | -0.6293 | -7.24 | 2.6 M | |
| AGI | Alamos Gold Inc Cls A | 7.1628 | -0.537 | -6.97 | 735.39 K | |
| SEA | Seabridge Gold Inc | 20.314 | -1.4877 | -6.82 | 38.34 K | |
| ABX | Barrick Mining Corp | 27.2356 | -1.9783 | -6.77 | 5.6 M | |
| AEM | Agnico Eagle Mines Ltd | 47.645 | -3.3951 | -6.65 | 1.26 M | |
| PTM | Platinum Group Metals Ltd | 145.00 | -10.00 | -6.45 | 193 | |
| FNV | Franco-Nevada Corp | 20.6012 | -1.4154 | -6.43 | 1.38 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.0118 | -0.6976 | -5.96 | 700 | |
| SSRM | Ssr Mining Inc | 18.3881 | -1.1301 | -5.79 | 80.2 K | |
| LGD | Liberty Gold Corp | 11.16 | -0.68 | -5.74 | 79.82 K | |
| FSY | Forsys Metals Corp | 4.51 | -0.27 | -5.65 | 1.33 M | |
| AAV | Advantage Oil & Gas Ltd | 3.11 | -0.18 | -5.47 | 569.12 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.00 | -0.44 | -5.21 | 272.5 K | |
| BCE-PT | Bce Inc Pref T | 5.5784 | -0.2988 | -5.08 | 14.53 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.0977 | -0.1561 | -4.8 | 1.4 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1124 | -0.2521 | -4.7 | 3.6 K | |
| SII | Sprott Inc | 23.7126 | -1.1608 | -4.67 | 3.4 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.3852 | -0.1595 | -4.5 | 1.47 K | |
| DII-B | Dorel Industries Inc | 5.9206 | -0.2632 | -4.26 | 95.76 K | |
| ELR | Eastern Platinum Ltd | 4.60 | -0.20 | -4.17 | 3.25 M | |
| RVX | Resverlogix Corp | 3.2889 | -0.1422 | -4.14 | 61.72 K | |
| PSI | Pason Systems Inc | 5.4955 | -0.2004 | -3.52 | 155.62 K | |
| CIGI | Colliers International Group Inc | 6.3081 | -0.2282 | -3.49 | 94.8 K | |
| BNE | Bonterra Energy Corp | 7.791 | -0.2791 | -3.46 | 5.16 K | |
| PGIC | Premium Global Income Split Corp | 56.7288 | -2.026 | -3.45 | 295 | |
| BCE | BCE Inc | 9.7956 | -0.3494 | -3.44 | 3.76 M | |
| BCE-PD | Bce Inc Pref D | 5.5386 | -0.1917 | -3.35 | 17.2 K | |
| WN | George Weston Limited | 13.6967 | -0.4377 | -3.1 | 420.59 K | |
| SAP | Saputo Inc | 7.6155 | -0.2416 | -3.07 | 630.2 K | |
| PPL | Pembina Pipeline Corp | 4.2961 | -0.128 | -2.89 | 203.49 K | |
| WJX | Wajax Corp | 4.3961 | -0.1269 | -2.81 | 44.23 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.5442 | -0.1873 | -2.78 | 8.94 K | |
| BCE-PG | Bce Inc Pref G | 5.8552 | -0.163 | -2.71 | 3.35 K | |
| BCE-PY | BCE Inc Pref Y | 5.4789 | -0.1486 | -2.64 | 3.22 K | |
| MFI | Maple Leaf Foods | 5.0305 | -0.1341 | -2.6 | 47.9 K | |
| BHC | Bausch Health Companies Inc | 12.2289 | -0.3245 | -2.58 | 525.82 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.2629 | -0.3777 | -2.58 | 175.1 K | |
| RCI-B | Rogers Communications Inc | 15.2614 | -0.4036 | -2.58 | 1.82 M | |
| BU | Burcon Nutrascience Corp | 76.5922 | -1.9851 | -2.53 | 151 | |
| L | Loblaw CO | 4.279 | -0.1108 | -2.52 | 1.35 M | |
| ELEF | Silver Elephant Mining Corp | 13.3952 | -0.3308 | -2.41 | 245 | |
| AIM | Aimia Inc | 7.0247 | -0.1715 | -2.38 | 304.3 K | |
| VLN | Velan Inc Sv | 8.2698 | -0.1955 | -2.31 | 2.5 K | |
| CCO | Cameco Corp | 17.5988 | -0.4158 | -2.31 | 1.47 M | |
| VET | Vermilion Energy Inc | 11.9579 | -0.2798 | -2.29 | 62.8 K | |
| WN-PC | George Weston Ser 3 Prf | 6.8289 | -0.1582 | -2.26 | 2.22 K | |
| BCE-PB | BCE Inc Pref AB | 5.5396 | -0.1278 | -2.26 | 24.5 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.0193 | -0.1353 | -2.2 | 100 | |
| BCE-PH | Bce Inc Pref H | 5.4957 | -0.1231 | -2.19 | 9.7 K | |
| MX | Methanex Corp | 7.2775 | -0.1574 | -2.12 | 445.18 K | |
| ARX | Arc Resources Ltd | 6.7457 | -0.1449 | -2.1 | 758.7 K | |
| BCE-PS | Bce Inc Pref S | 5.5358 | -0.1188 | -2.1 | 1.8 K | |
| TA | Transalta Corp | 9.851 | -0.2087 | -2.07 | 675.76 K | |
| T | Telus Corp | 3.8347 | -0.0807 | -2.06 | 2.36 M | |
| ESI | Ensign Energy Services Inc | 3.1247 | -0.0601 | -1.89 | 286.82 K | |
| RCI-A | Rogers Communications Inc | 16.776 | -0.3071 | -1.8 | 2.18 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.5514 | -0.1165 | -1.75 | 5.11 K | |
| MFC | Manulife Fin | 8.1092 | -0.1434 | -1.74 | 9.17 M | |
| IMO | Imperial Oil | 34.2646 | -0.5808 | -1.67 | 1.27 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.1871 | -0.1023 | -1.63 | 5.72 K | |
| MDI | Major Drilling Grp | 4.1743 | -0.0676 | -1.59 | 66.39 K | |
| SJ | Stella Jones Inc | 3.7552 | -0.0606 | -1.59 | 4.4 K | |
| RFA | RFA Financial Inc. | 11.587 | -0.1869 | -1.59 | 35.68 K | |
| MRU | Metro Inc | 9.339 | -0.1476 | -1.56 | 1.24 M | |
| PNP | Pinetree Capital Ltd | 258.00 | -4.00 | -1.53 | 1.55 K | |
| MATR | Mattr Corp | 14.8849 | -0.2244 | -1.49 | 131.34 K | |
| BBD-PC | Bombardier Inc Pref C | 3.9817 | -0.0561 | -1.39 | 16.8 K | |
| LAS-A | Lassonde Industries Inc | 25.8676 | -0.3599 | -1.37 | 1.48 K | |
| ALS | Altius Minerals Corp | 5.639 | -0.0752 | -1.32 | 39.02 K | |
| EDV | Endeavour Mining Corp | 12.3083 | -0.1641 | -1.32 | 13.86 K | |
| FTS | Fortis Inc | 11.3376 | -0.1408 | -1.23 | 556.35 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.4036 | -0.0422 | -1.22 | 6.5 K | |
| BTE | Baytex Energy Corp | 10.2561 | -0.1268 | -1.22 | 421.22 K | |
| EMP-A | Empire Company Limited | 13.3618 | -0.162 | -1.2 | 140.1 K | |
| RCH | Richelieu Hardware Ltd | 3.8988 | -0.046 | -1.17 | 98.95 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.206 | -0.0824 | -1.13 | 600 | |
| ATRL | Atkinsrealis Group Inc | 27.5724 | -0.3077 | -1.1 | 442.92 K | |
| GBT | Bmtc Group Inc | 6.6443 | -0.0709 | -1.06 | 15.09 K | |
| TRP | TC Energy Corp | 12.1147 | -0.1284 | -1.05 | 1.76 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.9706 | -0.0718 | -1.02 | 4.3 K | |
| CGO | Cogeco Inc Sv | 15.0412 | -0.1519 | -1 | 1.13 K | |
| BCE-PF | BCE Inc Pref AF | 5.7372 | -0.056 | -0.97 | 3 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.4829 | -0.0604 | -0.92 | 12.11 K | |
| GWO | Great-West Lifeco Inc | 8.1517 | -0.0746 | -0.91 | 601.31 K | |
| BBD-B | Bombardier Inc Series B | 71.7056 | -0.6479 | -0.9 | 400.84 K | |
| CAE | Cae Inc | 6.5751 | -0.0583 | -0.88 | 400.04 K | |
| CHR | Chorus Aviation Inc | 13.0113 | -0.1131 | -0.86 | 395.53 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.6729 | -0.0377 | -0.8 | 120.12 K | |
| NWC | The North West Company Inc | 6.8226 | -0.0543 | -0.79 | 75.12 K | |
| LB | Laurentian Bank | 11.9261 | -0.0947 | -0.79 | 100.37 K | |
| DSG | Descartes Sys | 3.85 | -0.03 | -0.77 | 10.62 K | |
| CGI | CDN General Inv | 5.7506 | -0.0425 | -0.73 | 14.12 K | |
| SU | Suncor Energy Inc | 17.6483 | -0.1244 | -0.7 | 6.92 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ECXJ | CXJ Group Co. Limited | 115.44 | 138.09 M | -6.56 | -5.38 | 100 |
| HSTC | HST Global Inc | 19.20 | 91.93 M | -0.15 | -0.78 | 300 |
| IDEA | Aeon Ventures Inc | 5.00 | 2.74 M | -1.6667 | -25 | 20 K |
| FCGD | First Colombia Gold Corp | 55.00 | 978.13 K | -45.00 | -45 | 8 |
| NEOM | NeoMedia Technologies Inc | 33.90 | 508.84 K | -6.60 | -16.3 | 20.3 K |
| IGEN | IGEN Networks Corp | 4.35 | 323.46 K | -2.65 | -37.86 | 2.73 K |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | -2.40 | -12.5 | 50 |
| CBRI | CMTSU Liquidation Inc | 3.10 | 8.16 K | -0.02 | -0.64 | 227.19 K |
| SIMPQ | Simply Inc | 45.00 | 1.55 K | -2.00 | -4.26 | 194 |
| SPOI | SPO Networks Inc | 15.00 | 1.24 K | -25.00 | -62.5 | 5 |
| CYRNQ | CYRNQ | 35.00 | 799 | -0.20 | -0.57 | 854 |
| PRXIQ | Premier Exhibitions Inc | 7.80 | 491 | -0.20 | -2.5 | 2.4 K |
| CALIQ | China Auto Logistics Inc. | 19.50 | 484 | -1.62 | -7.67 | 5.62 K |
| IGNT | Ingen Technologies Inc | 30.00 | -15.00 | -33.33 | 133 | |
| IZNN | IZON Network Inc | 67.15 | -11.05 | -14.13 | 1.73 K | |
| SOGFF | Strategic Oil & Gas Ltd | 3.20 | -0.39 | -10.86 | 1.18 K | |
| ESINQ | ITT Educational Services Inc | 112.75 | -2.06 | -1.79 | 941.29 K | |
| BAJFF | Camrova Resources Inc | 6.27 | -0.07 | -1.1 | 3.05 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 130.00 | 11 M | -10.00 | -7.14 | 170 |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 673 | |
| FUSE | Fuse Cobalt Inc | 30.00 | -10.00 | -25 | 110 | |
| EMR | Emgold Mining Corporation | 35.00 | -10.00 | -22.22 | 160 K | |
| ROAR | Lion Rock Resources Inc. | 4.00 | -1.00 | -20 | 820 | |
| ABM | Athabasca Minerals Inc | 30.00 | -6.00 | -16.67 | 18 K | |
| CMIL | Capella Minerals Limited | 5.25 | -1.05 | -16.67 | 766 | |
| WLR | Walker Lane Resources Ltd. | 26.25 | -5.25 | -16.67 | 14 | |
| KTN | Kootenay Silver Inc | 6.00 | -1.20 | -16.67 | 15.29 K | |
| XIM | Ximen Mining Corp | 7.50 | -1.25 | -14.29 | 50 K | |
| NAR | North Arrow Minerals Inc | 13.00 | -2.00 | -13.33 | 198 | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 145 | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.498 | -11.11 | 24.55 K | |
| KRY | Koryx Copper Inc. | 135.00 | -15.00 | -10 | 144 | |
| ALTA | Altamira Gold Corp | 3.60 | -0.30 | -7.69 | 1.24 K | |
| WINS | Winshear Gold Corp | 14.0602 | -1.11 | -7.32 | 147 | |
| FTJ | Fort St. James Nickel Corp | 3.20 | -0.20 | -5.88 | 1.05 K | |
| SKP | StrikePoint Gold Inc | 16.00 | -1.00 | -5.88 | 3.68 K | |
| GYA | Guyana Goldstrike Inc | 8.50 | -0.50 | -5.56 | 1.2 K | |
| TIG | Triumph Gold Corp | 53.00 | -3.00 | -5.36 | 1.62 K | |
| SYH | Skyharbour Resources Ltd | 3.60 | -0.20 | -5.26 | 43 K | |
| RHT | Reliq Health Technologies Inc | 4.75 | -0.25 | -5 | 6.94 K | |
| GBU | Gabriel Resources Ltd | 24.20 | -1.20 | -4.72 | 169.49 K | |
| MVI-H | Monitor Ventures Inc | 7.50 | -0.25 | -3.23 | 800 | |
| VLC | Velocity Minerals Ltd | 6.60 | -0.20 | -2.94 | 730 | |
| NBY | Niobay Metals Inc | 3.40 | -0.10 | -2.86 | 87.02 K | |
| ENA | Enablence Technologies Inc | 888.00 | -24.00 | -2.63 | 48 | |
| SA-H | Southern Arc Minerals Inc | 3.90 | -0.10 | -2.5 | 19.16 K | |
| BKM | Pacific Booker Minerals Inc | 5.77 | -0.13 | -2.2 | 1.62 K | |
| CKG | Chesapeake Gold Corp | 5.10 | -0.05 | -0.97 | 26.33 K |