Loser Volumes for 1 May 2009 from 00:00:00 until 23:59:59
Loser Volumes for 1 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.708 | 55.04 B | -0.0573 | -1.52 | 250.2 K |
| GSAT | Globalstar | 9.45 | 10.7 B | -0.30 | -3.08 | 26.56 K |
| PRK | Park National Corp | 29.3018 | 3.75 B | -2.2885 | -7.24 | 40.2 K |
| NHC | National Healthcare Corp | 22.5502 | 3.44 B | -1.6915 | -6.98 | 30.2 K |
| NOG | Northern Oil and Gas | 45.169 | 2.66 B | -1.0523 | -2.28 | 21.35 K |
| CET | Central Securities Corp | 5.3966 | 1.59 B | -0.0464 | -0.85 | 11 K |
| BKTI | Bk Technologies Inc | 3.2291 | 285.68 M | -0.0797 | -2.41 | 6.84 K |
| GENC | Gencor Industries IN | 5.48 | 263.84 M | -0.08 | -1.44 | 29.33 K |
| ACU | Acme United Corp | 5.6438 | 232.98 M | -0.1693 | -2.91 | 7.5 K |
| ESP | Espey Mfg. & Electronics | 6.5911 | 189.54 M | -0.1098 | -1.64 | 500 |
| PLG | Platinum Group Metals Ltd | 125.00 | 184.26 M | -2.00 | -1.57 | 98 |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 176.95 M | -70.00 | -4.55 | 6 |
| PED | Pedevco Corp | 13104.00 | 156.38 M | -336.00 | -2.5 | 1 |
| USBC | USBC, Inc. | 300.00 | 142.71 M | -180.00 | -37.5 | 4 |
| STXS | Stereotaxis Inc | 31.0624 | 137.49 M | -0.2816 | -0.9 | 25.14 K |
| WYY | Widepoint Corp | 4.80 | 114.99 M | -0.10 | -2.04 | 180 |
| IOR | Income Opportunity Realty Trust | 6.45 | 84.37 M | -0.49 | -7.06 | 1.3 K |
| WWR | Westwater Resources | 8100.00 | 74.09 M | -720.00 | -8.16 | 199 |
| IBIO | Ibio Inc | 2000.00 | 69.55 M | -400.00 | -16.67 | 6 |
| DXR | Daxor Corp | 10.1465 | 60.72 M | -0.2405 | -2.32 | 100 |
| DIT | Amcon Distributing Company | 28.2815 | 60.34 M | -1.235 | -4.18 | 23.1 K |
| FSP | Franklin Street Properties | 5.08 | 46.41 M | -0.1368 | -2.62 | 825.4 K |
| AGIG | AGIG | 246.4727 | 38.38 M | -6.1312 | -2.43 | 266 |
| NNVC | Nanoviricides Inc | 53.20 | 34.68 M | -2.80 | -5 | 2.62 K |
| IGC | India Globalization Capital Inc | 5.00 | 28.93 M | -0.10 | -1.96 | 270 |
| CVM | Cel-Sci Corp | 2250.00 | 26.04 M | -225.00 | -9.09 | 126 |
| CKX | Ckx Lands | 9.7388 | 21.78 M | -0.0775 | -0.79 | 2.3 K |
| BRN | Barnwell Industries | 3.9976 | 13.82 M | -0.0488 | -1.21 | 10.62 K |
| UUU | Universal Security Instruments | 3.4944 | 10.34 M | -0.0842 | -2.35 | 2.2 K |
| ITP | IT Tech Packaging Inc | 6.9997 | 2.88 M | -0.0389 | -0.55 | 2.2 K |
| TPHS | Trinity Pl Hlds Inc | 5.258 | 1.35 M | -0.3785 | -6.72 | 17.64 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.7713 | 4.24 T | -0.0567 | -0.58 | 97.01 M |
| GOOG | Alphabet Inc Class C | 9.7257 | 4.21 T | -0.0563 | -0.58 | 97.47 M |
| AMZN | Amazon.com Inc | 3.948 | 2.86 T | -0.078 | -1.94 | 122.46 M |
| WMT | Walmart Inc. Common Stock | 11.7722 | 920.91 B | -0.0824 | -0.7 | 47.33 M |
| COST | Costco Wholesale | 33.443 | 426.56 B | -0.6381 | -1.87 | 4.44 M |
| KLAC | K L A-Tencor Corp | 15.1833 | 273.55 B | -0.2447 | -1.59 | 4.06 M |
| TXN | Texas Instruments | 11.5779 | 249.71 B | -0.071 | -0.61 | 16.33 M |
| LIN | Linde Plc | 53.208 | 220.44 B | -0.8477 | -1.57 | 1.85 M |
| WDC | Western Digital Cp | 14.0581 | 212.15 B | -0.0781 | -0.55 | 5.93 M |
| ADI | Analog Devices | 14.2537 | 181.07 B | -0.0876 | -0.61 | 4.97 M |
| GILD | Gilead Sciences Inc | 15.478 | 171.29 B | -0.342 | -2.16 | 11.64 M |
| BKNG | Booking Holdings Inc | 3.7715 | 160.3 B | -0.0409 | -1.07 | 31.59 M |
| IBKR | Interactive Brokers | 3.5332 | 155.76 B | -0.1394 | -3.8 | 3.17 M |
| ISRG | Intuitive Surg Inc | 15.8667 | 143.77 B | -0.1033 | -0.65 | 7.69 M |
| VRTX | Vertex Pharmaceutic | 30.26 | 130.9 B | -0.56 | -1.82 | 1.69 M |
| SBUX | Starbucks Corporation | 5.5185 | 123.75 B | -0.2639 | -4.56 | 38.61 M |
| INTU | Intuit Inc | 20.2909 | 98.01 B | -0.1235 | -0.6 | 3.52 M |
| MAR | Marriot International | 18.0919 | 91.93 B | -0.7352 | -3.91 | 7.98 M |
| CDNS | Cadence Design Systems, Inc. | 5.33 | 89.16 B | -0.25 | -4.48 | 5.5 M |
| NTES | Netease Inc ADR | 4.6526 | 78.53 B | -0.0326 | -0.7 | 5.67 M |
| WBD | Discovery Inc Series A | 18.61 | 69.57 B | -0.38 | -2 | 2.46 M |
| PCAR | Paccar Inc | 13.0312 | 68.81 B | -0.355 | -2.65 | 8.48 M |
| MPWR | Monolithic Power Sys | 15.5248 | 66.96 B | -0.2819 | -1.78 | 395.8 K |
| COHR | Coherent Inc | 11.2309 | 64.02 B | -0.0565 | -0.5 | 344.2 K |
| FAST | Fastenal Company | 3.0822 | 58.91 B | -0.0657 | -2.09 | 10.87 M |
| ADSK | Autodesk Inc | 19.63 | 54.47 B | -0.31 | -1.55 | 2.5 M |
| EA | Electronic Arts Inc | 19.4275 | 52.58 B | -0.34 | -1.72 | 9.93 M |
| TTWO | Take-Two Interactive Software | 8.85 | 45.23 B | -0.23 | -2.53 | 584 K |
| MCHP | Microchip Technology | 7.153 | 42.19 B | -0.0501 | -0.7 | 7.64 M |
| NTRS | Northern Trust Corp | 34.367 | 34.85 B | -1.0288 | -2.91 | 3.36 M |
| ERIC | Ericsson ADR | 4.943 | 33.69 B | -0.0705 | -1.41 | 10.79 M |
| ACGL | Arch Capital Grp Ltd | 5.9928 | 33.43 B | -0.112 | -1.83 | 5.57 M |
| CASY | Casey's General Stor | 22.4341 | 31.59 B | -0.5087 | -2.22 | 477.91 K |
| WTW | Weight Watchers International, Inc | 49.6298 | 31.54 B | -1.8916 | -3.67 | 489.73 K |
| BIIB | Biogen Inc | 46.26 | 31.12 B | -2.08 | -4.3 | 3.14 M |
| ALNY | Alnylam Pharmaceuticals | 18.18 | 30.39 B | -0.16 | -0.87 | 264.4 K |
| JBHT | J B Hunt Transport | 23.1026 | 26.51 B | -0.5553 | -2.35 | 1.75 M |
| CINF | Cincinnati Financial | 12.7935 | 26.5 B | -0.54 | -4.05 | 1.37 M |
| FCNCA | First Citizens Bancs | 109.9519 | 25.83 B | -0.7028 | -0.64 | 17 K |
| DLTR | Dollar Tree Inc | 13.8433 | 24.89 B | -0.27 | -1.91 | 4.21 M |
| PFG | Principal Financial Group Inc | 8.8318 | 24.61 B | -0.5209 | -5.57 | 7.03 M |
| FSLR | First Solar Inc | 180.89 | 24.04 B | -6.40 | -3.42 | 5.6 M |
| ULTA | Ulta Beauty Inc | 8.4653 | 22.16 B | -0.1879 | -2.17 | 165.7 K |
| MKSI | Mks Instruments Inc | 12.4381 | 20.71 B | -0.3936 | -3.07 | 241.7 K |
| SBAC | SBA Communications | 22.9262 | 19.75 B | -0.1926 | -0.83 | 1.4 M |
| VTRS | Viatris Inc | 10.5363 | 18.68 B | -0.2026 | -1.89 | 11.8 M |
| CHRW | C.H. Robinson Ww | 36.1249 | 17.45 B | -0.2394 | -0.66 | 1.13 M |
| NDSN | Nordson Corp | 14.9924 | 17.27 B | -0.0831 | -0.55 | 459.2 K |
| HST | Host Marriott Financial Trust | 4.2698 | 17.03 B | -0.0849 | -1.95 | 22.33 M |
| STRL | Sterling Constructio | 18.50 | 16.92 B | -0.27 | -1.44 | 155.72 K |
| PNFP | Pinnacle Finl Ptnrs | 14.3273 | 16.19 B | -1.277 | -8.18 | 512.27 K |
| LAMR | Lamar Advertis A | 9.3986 | 15.75 B | -0.0559 | -0.59 | 1.04 M |
| LECO | Lincoln Elec Hld | 16.1971 | 15.51 B | -0.2887 | -1.75 | 1.01 M |
| IESC | Ies Holdings | 9.20 | 14.91 B | -0.41 | -4.27 | 23.6 K |
| REG | Regency Centers Corp | 17.785 | 14.37 B | -1.3434 | -7.02 | 3.32 M |
| AMKR | Amkor Technology | 3.952 | 14.35 B | -0.0558 | -1.39 | 3.44 M |
| TXRH | Texas Roadhouse Inc | 8.7495 | 13.61 B | -0.2612 | -2.9 | 1.2 M |
| ERIE | Erie Indemnity Company | 20.8943 | 13.38 B | -0.7412 | -3.43 | 196.7 K |
| AEIS | Advanced Energy | 8.0497 | 13.2 B | -0.2157 | -2.61 | 258.6 K |
| ICLR | Icon Plc | 15.47 | 12.92 B | -0.37 | -2.34 | 396.5 K |
| COKE | Coca Cola Bot Cons | 4.3134 | 12.66 B | -0.0673 | -1.54 | 103.05 K |
| EXEL | Exelixis Inc | 4.86 | 12.54 B | -0.07 | -1.42 | 607.21 K |
| ALGN | Align Technology | 12.06 | 12.52 B | -0.35 | -2.82 | 593.96 K |
| SMTC | Semtech Corp | 14.18 | 12.44 B | -0.24 | -1.66 | 712.8 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.6961 | 11.93 B | -0.0988 | -2.6 | 150 |
| KTOS | Kratos Defns | 7.70 | 11.79 B | -0.20 | -2.53 | 3.07 K |
| UMBF | Ump Financial Corp | 33.7726 | 11.42 B | -0.2154 | -0.63 | 369.2 K |
| BPOP | Popular Inc | 20.7545 | 11.31 B | -0.6743 | -3.15 | 152.83 K |
| SSB | South State Cp | 15.2767 | 10.76 B | -0.8751 | -5.42 | 21.9 K |
| ENSG | The Ensign Group IN | 3.4485 | 10.6 B | -0.1221 | -3.42 | 131.68 K |
| ZION | Zions Bancorp | 7.861 | 10.45 B | -0.1615 | -2.01 | 2.42 M |
| ONB | Old National Bncp | 7.7773 | 10.36 B | -0.3023 | -3.74 | 497.4 K |
| PODD | Insulet Corp | 5.71 | 10.16 B | -0.04 | -0.7 | 362.91 K |
| SAIA | Saia Inc | 8.5467 | 10.14 B | -0.16 | -1.84 | 277.75 K |
| RGEN | Repligen Cp | 4.22 | 9.45 B | -0.03 | -0.71 | 113.99 K |
| IONS | Ionis Pharmaceuticals | 15.39 | 9.28 B | -0.29 | -1.85 | 499 K |
| COLB | Columbia Banking Sys | 4.5835 | 9.18 B | -0.0233 | -0.51 | 73.8 K |
| FCFS | First Cash Fin Svcs | 13.9323 | 9.14 B | -0.401 | -2.8 | 239.11 K |
| BOKF | Bok Financial Corp | 23.8734 | 8.85 B | -0.6982 | -2.84 | 183.18 K |
| CBSH | Commerce Bancshares | 13.7634 | 8.63 B | -0.3409 | -2.42 | 1.26 M |
| VLY | Valley National Bancorp | 5.136 | 8.3 B | -0.1573 | -2.97 | 1.72 M |
| TGTX | Tg Therapeuticscmn | 98.4375 | 7.34 B | -14.0625 | -12.5 | 24 |
| AAON | Aaon Inc | 3.2142 | 7.18 B | -0.1004 | -3.03 | 455.72 K |
| PLXS | Plexus Cp | 20.74 | 7.06 B | -1.41 | -6.37 | 738.55 K |
| UBSI | United Bkshs Inc | 11.6745 | 6.72 B | -1.0177 | -8.02 | 472.1 K |
| URBN | Urban Outfitters Inc | 19.14 | 6.53 B | -0.35 | -1.8 | 6.6 M |
| GBCI | Glacier Bancorp Inc | 8.6021 | 6.48 B | -0.166 | -1.89 | 466.1 K |
| LSTR | Landstar System | 28.0635 | 6.4 B | -0.1824 | -0.65 | 495.77 K |
| HWC | Hancock Whitney Corp | 22.8547 | 6.39 B | -0.3991 | -1.72 | 189.6 K |
| HOMB | Home Bancshares Inc | 3.3809 | 6.28 B | -0.1606 | -4.53 | 363.44 K |
| LGND | Ligand Pharm | 10.1493 | 6.27 B | -0.0683 | -0.67 | 86 K |
| CVLT | Commvault Systems | 12.38 | 6.26 B | -0.07 | -0.56 | 228.57 K |
| RUSHB | Rush Entpr Cl B | 4.3533 | 6.23 B | -0.0675 | -1.53 | 73.48 K |
| CHDN | Churchill Downs IN | 4.9998 | 6.2 B | -0.1342 | -2.61 | 259.3 K |
| AUB | Atlantic Union Bancshares Corp | 9.6053 | 6.11 B | -0.8504 | -8.13 | 28.71 K |
| CRUS | Cirrus Logic Inc | 4.59 | 6.08 B | -0.06 | -1.29 | 387.59 K |
| CACC | Credit Acceptance | 22.54 | 6.05 B | -0.45 | -1.96 | 26.24 K |
| MKTX | Marketaxess Holdings | 7.6665 | 5.72 B | -0.0402 | -0.52 | 149 K |
| OZK | Bank Ozk | 4.0333 | 5.7 B | -0.0593 | -1.45 | 1.29 M |
| SIGI | Selective Ins Group | 10.4865 | 5.59 B | -0.1004 | -0.95 | 400.08 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 92005.00 | 1.1 T | -1995.00 | -2.12 | 649 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 60.88 | 1.09 T | -0.42 | -0.69 | 1.3 M |
| JPM | JP Morgan Chase & Company | 21.4683 | 965.21 B | -0.337 | -1.55 | 68.25 M |
| WMT | Wal-Mart Stores | 11.7257 | 911.57 B | -0.082 | -0.69 | 47.33 M |
| MA | Mastercard Inc | 15.8482 | 496.73 B | -0.967 | -5.75 | 109.21 M |
| BAC | Bank of America Corporation | 6.6946 | 448.17 B | -0.177 | -2.58 | 299.75 M |
| KO | Coca-Cola Company | 12.5908 | 376.13 B | -0.172 | -1.35 | 21.22 M |
| UNH | Unitedhealth Group Inc | 17.9216 | 362.4 B | -0.4291 | -2.34 | 10.36 M |
| HD | Home Depot | 17.0254 | 324.09 B | -0.3633 | -2.09 | 15.05 M |
| GS | Goldman Sachs Group | 94.7644 | 303.58 B | -1.0589 | -1.11 | 17.54 M |
| WFC | Wells Fargo & Company | 12.7278 | 266.44 B | -0.2597 | -2 | 96.73 M |
| BAC-PL | Bank of America Corporation | 197.1996 | 242.53 B | -1.498 | -0.75 | 30.01 K |
| SAP | SAP Ag ADR | 27.6382 | 241.55 B | -0.405 | -1.44 | 2.69 M |
| C | Citigroup Inc | 21.82 | 232.71 B | -0.5877 | -2.62 | 25.31 M |
| AXP | American Express Company | 18.9761 | 232.07 B | -0.7265 | -3.69 | 28.75 M |
| BAC-PE | Bank of America Corporation | 3.9102 | 229.93 B | -0.0294 | -0.75 | 473.83 K |
| ABT | Abbott Laboratories | 13.6493 | 192.54 B | -0.1085 | -0.79 | 18.5 M |
| SCHW | The Charles Schwab Corp | 14.4911 | 191.41 B | -0.337 | -2.27 | 13.26 M |
| MCD | McDonald's Corporation | 32.8126 | 190.75 B | -0.5573 | -1.67 | 11.16 M |
| WFC-PL | Wells Fargo & Company | 253.0041 | 187.84 B | -3.3181 | -1.29 | 18.12 K |
| WELL | Welltower Inc | 15.6458 | 168.93 B | -0.478 | -2.96 | 2.91 M |
| CRM | Salesforce.com Inc | 10.2027 | 164.92 B | -0.3449 | -3.27 | 5.61 M |
| PLD | Prologis Inc | 10.395 | 137.27 B | -0.6786 | -6.13 | 4.42 M |
| GLW | Corning Inc | 9.5863 | 136.56 B | -0.2214 | -2.26 | 23.27 M |
| CB | Chubb Ltd | 27.9714 | 132.91 B | -0.2929 | -1.04 | 2.07 M |
| SYK | Stryker Corp | 31.0644 | 130.83 B | -0.3736 | -1.19 | 1.53 M |
| NEM | Newmont Mining Corp | 27.1206 | 120.32 B | -1.0573 | -3.75 | 6.03 M |
| LOW | Lowe's Companies | 15.3605 | 113.9 B | -0.4788 | -3.02 | 11.43 M |
| PNC | PNC Bank | 23.7538 | 101.82 B | -1.1808 | -4.74 | 9 M |
| USB | U.S. Bancorp | 10.8766 | 101.54 B | -0.1575 | -1.43 | 20.27 M |
| UPS | United Parcel Service | 29.0115 | 89.79 B | -0.3819 | -1.3 | 3.78 M |
| WM | Waste Management | 16.8951 | 89.62 B | -0.3228 | -1.87 | 6.57 M |
| SHW | Sherwin-Williams Company | 15.2108 | 87.77 B | -0.3124 | -2.01 | 6.29 M |
| ICE | Intercontinental Exchange | 14.5325 | 87.15 B | -0.4181 | -2.8 | 6.9 M |
| SPG | Simon Property Group | 21.5405 | 87 B | -1.879 | -8.02 | 10.79 M |
| ELV | Elevance Health Inc | 33.6609 | 86.36 B | -0.3018 | -0.89 | 2.58 M |
| RCL | Royal Caribbean Cruises Ltd | 11.4999 | 82.88 B | -0.5996 | -4.96 | 6.21 M |
| AMT | American Tower Corp | 22.2963 | 81.17 B | -0.6875 | -2.99 | 4.41 M |
| FDX | Fedex Corp | 45.2288 | 80.28 B | -0.6809 | -1.48 | 2.67 M |
| ECL | Ecolab Inc | 31.2443 | 77.44 B | -0.369 | -1.17 | 1.63 M |
| AON | AON Plc | 30.4492 | 75.75 B | -4.8712 | -13.79 | 20.41 M |
| BSX | Boston Scientific Corp | 8.32 | 74.91 B | -0.09 | -1.07 | 6.21 M |
| DLR | Digital Realty Trust | 17.7259 | 74.43 B | -0.5533 | -3.03 | 2.17 M |
| CI | Cigna Corp | 17.6311 | 73.46 B | -0.199 | -1.12 | 2.92 M |
| GS-PA | The Goldman Sachs Group Inc | 5.7623 | 70.5 B | -0.1091 | -1.86 | 60.07 K |
| URI | United Rentals | 5.6076 | 69.75 B | -0.2615 | -4.46 | 1.11 M |
| TGT | Target Corporation | 25.2199 | 68.17 B | -0.7619 | -2.93 | 9.2 M |
| GS-PD | The Goldman Sachs Group Inc | 5.7549 | 67.44 B | -0.0803 | -1.38 | 100.4 K |
| TFC | Truist Financial Corp | 12.585 | 66.02 B | -0.3037 | -2.36 | 7.64 M |
| ALL | Allstate Corp | 15.689 | 65.86 B | -0.1562 | -0.99 | 4.66 M |
| CRH | CRH Plc ADR | 15.1223 | 65 B | -0.7207 | -4.55 | 255.2 K |
| AJG | Arthur J. Gallagher & Company | 13.7141 | 64.98 B | -0.6988 | -4.85 | 1.88 M |
| GWW | W.W. Grainger | 62.6718 | 62.24 B | -0.8252 | -1.3 | 1 M |
| MET | Metlife Inc | 18.3128 | 61.94 B | -1.5344 | -7.73 | 15.33 M |
| PSA | Public Storage | 34.7134 | 61.39 B | -1.1811 | -3.29 | 3.02 M |
| FIX | Comfort Systems USA | 8.2074 | 60.8 B | -0.8476 | -9.36 | 651.76 K |
| O | Realty Income Corp | 8.9038 | 59.56 B | -0.5191 | -5.51 | 2.29 M |
| AME | Amtek Inc | 12.746 | 58.74 B | -0.0757 | -0.59 | 1.55 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.5991 | 58.12 B | -0.2591 | -0.77 | 4.3 K |
| WAB | Wabtec Corp | 17.5671 | 50.33 B | -0.1721 | -0.97 | 792.49 K |
| STM | Stmicroelectronics N.V. ADR | 4.4521 | 48.08 B | -0.041 | -0.91 | 1.43 M |
| AZO | Autozone | 162.27 | 47.87 B | -4.12 | -2.48 | 766.19 K |
| VTR | Ventas Inc | 15.1484 | 46.31 B | -0.3573 | -2.3 | 3.15 M |
| WDS | Woodside Energy Group Ltd | 14.4556 | 44.92 B | -0.1371 | -0.94 | 3.78 K |
| PRU | Prudential Financial Inc | 14.9045 | 43.04 B | -0.3703 | -2.42 | 6.4 M |
| DHI | D.R. Horton | 10.1697 | 41.92 B | -0.5677 | -5.29 | 8.59 M |
| WCN | Waste Connections Inc | 7.8096 | 41.72 B | -0.0703 | -0.89 | 1.5 M |
| YUM | Yum! Brands | 20.1154 | 41.17 B | -0.152 | -0.75 | 6.23 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 19.6333 | 39.69 B | -0.1046 | -0.53 | 1.19 M |
| CCL | Carnival Corp | 19.3912 | 38.93 B | -0.549 | -2.75 | 4.17 M |
| JBL | Jabil Inc. | 6.5969 | 38.81 B | -0.0575 | -0.86 | 4.27 M |
| HIG | Hartford Financial Services Group | 7.6157 | 37.78 B | -0.6563 | -7.93 | 45.16 M |
| HSY | Hershey Foods Corp | 23.6799 | 37.4 B | -0.2852 | -1.19 | 1.35 M |
| EME | Emcor Group | 18.7952 | 36.67 B | -0.3876 | -2.02 | 1 M |
| MTB | M&T Bank Corp | 29.9052 | 36.57 B | -1.8528 | -5.83 | 1.78 M |
| VMC | Vulcan Materials Company | 38.06 | 35.96 B | -1.9257 | -4.82 | 1.81 M |
| CCI | Crown Castle International Corp | 14.7488 | 33.09 B | -0.2321 | -1.55 | 2.58 M |
| EXR | Extra Space Storage Inc | 3.8187 | 32.97 B | -0.1741 | -4.36 | 2.82 M |
| RMD | Resmed Inc | 15.7777 | 32.89 B | -0.1617 | -1.01 | 801.4 K |
| MLM | Martin Marietta Materials | 68.9089 | 32.72 B | -0.5289 | -0.76 | 546.68 K |
| CNC | Centene Corp | 4.5325 | 32.62 B | -0.06 | -1.31 | 1.45 M |
| TDY | Teledyne Technologies Inc | 31.69 | 31.23 B | -0.24 | -0.75 | 306.2 K |
| WSM | Williams-Sonoma | 4.4576 | 28.55 B | -0.3027 | -6.36 | 3.48 M |
| AWK | American Water Works | 11.721 | 27.12 B | -0.2732 | -2.28 | 472.95 K |
| HUBB | Hubbell Inc B | 22.5919 | 26.79 B | -0.2477 | -1.08 | 290.2 K |
| AVB | Avalonbay Communities | 30.4859 | 26.26 B | -1.5508 | -4.84 | 2.79 M |
| LH | Laboratory Corp of America Holdings | 51.5303 | 26.16 B | -0.9823 | -1.87 | 1.47 M |
| DGX | Quest Diagnostics Inc | 37.2778 | 26.05 B | -0.6126 | -1.62 | 1.41 M |
| EQR | Equity Residential | 10.0845 | 25.5 B | -0.667 | -6.2 | 6.42 M |
| DRI | Darden Restaurants | 19.0197 | 25.5 B | -0.4476 | -2.3 | 2.93 M |
| CW | Curtiss-Wright Corp | 27.9946 | 25.44 B | -0.5719 | -2 | 304.42 K |
| KEY | Keycorp | 3.4758 | 24.65 B | -0.1596 | -4.39 | 11.37 M |
| WST | West Pharmaceutical Services | 14.2134 | 24.36 B | -0.154 | -1.07 | 514.2 K |
| PHM | Pultegroup | 9.4857 | 24.24 B | -0.3151 | -3.22 | 6.97 M |
| FICO | Fair Isaac and Company | 16.274 | 23.99 B | -0.2755 | -1.66 | 325.17 K |
| BRO | Brown & Brown | 7.8596 | 23.96 B | -0.2116 | -2.62 | 1.9 M |
| IHG | Intercontinental Hotels Group ADR | 6.3547 | 23.53 B | -0.0337 | -0.53 | 64.15 K |
| PKG | Packaging Corp of America | 9.3675 | 22.9 B | -0.2922 | -3.02 | 1.09 M |
| FIS | Fidelity National Information Services | 13.3403 | 22.81 B | -0.0676 | -0.5 | 3.96 M |
| MKL | Markel Corp | 278.05 | 22.76 B | -8.95 | -3.12 | 41.34 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 12 | |
| BCT | Briacell Therapeutics Corp | 60.3534 | -12.0707 | -16.67 | 159 | |
| TLG | Troilus Gold Corp | 64.00 | -8.00 | -11.11 | 274 | |
| LUG | Lundin Gold Inc | 4.9356 | -0.5106 | -9.38 | 40 | |
| GSY | Goeasy Ltd | 5.0657 | -0.4781 | -8.62 | 200 | |
| FLNT | Flint Corp | 11.60 | -0.80 | -6.45 | 193 | |
| PGIC | Premium Global Income Split Corp | 56.7288 | -3.039 | -5.08 | 471 | |
| PIF | Polaris Infrastructure Inc | 422.3533 | -19.1978 | -4.35 | 12 | |
| PGIC-PA | Premium Global Income Split Corp | 4.5095 | -0.1882 | -4.01 | 3.47 K | |
| GIL | Gildan Activewear Inc | 5.1696 | -0.2087 | -3.88 | 1.42 M | |
| JAG | Jaguar Mining Inc | 5606.1025 | -189.6182 | -3.27 | 133.86 K | |
| MRU | Metro Inc | 9.1201 | -0.2952 | -3.14 | 973.16 K | |
| STC | Sangoma Technologies Corp | 4.41 | -0.14 | -3.08 | 1.29 K | |
| ESM | Euro Sun Mining Inc | 3.2695 | -0.0908 | -2.7 | 8.12 K | |
| BCE-PE | Bce Inc Pref E | 5.811 | -0.149 | -2.5 | 1.11 K | |
| MRE | Martinrea International Inc | 3.3485 | -0.0817 | -2.38 | 29.18 K | |
| BBD-A | Bombardier Inc | 94.00 | -2.25 | -2.34 | 33.89 K | |
| BN | Brookfield Corporation | 3.0951 | -0.0727 | -2.29 | 3.09 M | |
| SII | Sprott Inc | 23.7679 | -0.5528 | -2.27 | 2.48 K | |
| PD | Precision Drilling Corp | 111.00 | -2.40 | -2.12 | 1.27 M | |
| TAL | Petrotal Corp | 69.5361 | -1.4338 | -2.02 | 2.82 K | |
| IMP | Intermap Tech Corp | 19.60 | -0.40 | -2 | 1.41 K | |
| ESI | Ensign Energy Services Inc | 3.5215 | -0.0679 | -1.89 | 569.7 K | |
| ELR | Eastern Platinum Ltd | 5.40 | -0.10 | -1.82 | 610.95 K | |
| ALS | Altius Minerals Corp | 5.614 | -0.1002 | -1.75 | 17.73 K | |
| EMP-A | Empire Company Limited | 12.2581 | -0.2102 | -1.69 | 228.6 K | |
| X | TMX Group Ltd | 3.7898 | -0.0649 | -1.68 | 6.89 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.9927 | -0.0854 | -1.68 | 891.89 K | |
| PIC-PA | Premium Income Corp Pref A | 4.616 | -0.0782 | -1.67 | 3.79 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.7038 | -0.0591 | -1.57 | 1.8 K | |
| IMO | Imperial Oil | 30.4969 | -0.4647 | -1.5 | 949.42 K | |
| CGY | Calian Group Ltd | 8.03 | -0.1136 | -1.39 | 1.82 K | |
| EIF | Exchange Income Corp | 3.0772 | -0.0411 | -1.32 | 6.7 K | |
| PBH | Premium Brands Holdings Corp | 4.5815 | -0.0573 | -1.24 | 34.02 K | |
| AIF | Altus Group Ltd | 3.784 | -0.0473 | -1.23 | 7.39 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.2839 | -0.0779 | -1.06 | 3.73 K | |
| TCW | Trican Well | 5.4531 | -0.0539 | -0.98 | 220.26 K | |
| BLX | Boralex Inc | 3.7373 | -0.0362 | -0.96 | 26.68 K | |
| BCE-PY | BCE Inc Pref Y | 5.7347 | -0.0554 | -0.96 | 19.63 K | |
| RFA | RFA Financial Inc. | 11.4606 | -0.0939 | -0.81 | 35.59 K | |
| BBD-B | Bombardier Inc Series B | 81.5576 | -0.6524 | -0.79 | 266.78 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.5623 | -0.0281 | -0.78 | 24.3 K | |
| BMO | Bank of Montreal | 18.1484 | -0.1389 | -0.76 | 1.68 M | |
| POW-PD | Power Corporation of Canada Pref D | 7.1997 | -0.0547 | -0.75 | 10.29 K | |
| GWO | Great-West Lifeco Inc | 8.9239 | -0.0658 | -0.73 | 180.1 K | |
| AEM | Agnico Eagle Mines Ltd | 39.5996 | -0.2873 | -0.72 | 806.28 K | |
| NA | National Bank of Canada | 10.7893 | -0.0722 | -0.66 | 706.39 K | |
| PTM | Platinum Group Metals Ltd | 150.00 | -1.00 | -0.66 | 361 | |
| RY | Royal Bank of Canada | 21.85 | -0.1456 | -0.66 | 2.6 M | |
| TCL-B | Transcontinental Inc | 3.0331 | -0.0202 | -0.66 | 1 K | |
| MX | Methanex Corp | 9.345 | -0.0616 | -0.65 | 514.93 K | |
| ALA | AltaGas Ltd | 5.7563 | -0.0354 | -0.61 | 239.98 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.0288 | -0.0407 | -0.58 | 2.8 K | |
| BCE-PF | BCE Inc Pref AF | 5.9929 | -0.032 | -0.53 | 2.17 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 17.00 | 7.06 B | -0.49 | -2.8 | 901 K |
| GAMI | GAMCO Investors Inc | 19.0344 | 543.78 M | -0.2305 | -1.2 | 147.45 K |
| CELV | Preferred Commerce Inc | 37.60 | 10.51 M | -2.35 | -5.88 | 46 |
| CUBT | Curative Biotechnology Inc | 120.00 | 8.76 M | -15.00 | -11.11 | 60 |
| VALV | Shengkai Innovations Inc | 3.7002 | 1.72 M | -0.2998 | -7.49 | 250 |
| USRM | U.S. Stem Cell Inc | 780.00 | 64.15 K | -20.00 | -2.5 | 5 |
| CBRI | CMTSU Liquidation Inc | 3.19 | 8.16 K | -0.04 | -1.24 | 252.29 K |
| STTO | SITO Mobile Ltd. | 16.00 | 5.13 K | -0.50 | -3.03 | 666 |
| TXCCQ | TranSwitch Corporation | 3.0225 | 4.66 K | -0.0787 | -2.54 | 3.04 K |
| SPDC | Speed Commerce Inc | 6.56 | 603 | -0.48 | -6.82 | 7.5 K |
| PRXIQ | Premier Exhibitions Inc | 7.20 | 491 | -0.20 | -2.7 | 7.72 K |
| SYNE | Synthesis Energy Systems Inc | 46.72 | 157 | -0.64 | -1.35 | 523 |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 2 | |
| ESINQ | ITT Educational Services Inc | 93.71 | -7.06 | -7.01 | 2.26 M | |
| IZNN | IZON Network Inc | 54.40 | -3.40 | -5.88 | 9.18 K | |
| PTRC | Petro River Oil Corp | 55.00 | -1.00 | -1.79 | 21 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 479.64 K | |
| KEEK | Personas Social Incorporated | 90.00 | -45.00 | -33.33 | 90 | |
| SIEN | Sienna Resources Inc. | 3.50 | -1.00 | -22.22 | 11.8 K | |
| KTN | Kootenay Silver Inc | 5.30 | -0.90 | -14.52 | 5.65 K | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 150 | |
| AVX | Altair Resources Inc | 36.00 | -5.40 | -13.04 | 183 | |
| CTM | Canterra Minerals Corporation | 8.00 | -1.00 | -11.11 | 980 | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 11.7 K | |
| OPW | Opawica Explorations Inc | 480.00 | -48.00 | -9.09 | 102.05 K | |
| KNG | Kingsmen Resources Ltd | 3.20 | -0.32 | -9.09 | 344 | |
| BTR | Bonterra Resources Inc | 64.00 | -6.00 | -8.57 | 410 | |
| GGA | Goldgroup Mining Inc. | 3.42 | -0.285 | -7.69 | 702 | |
| GORO | Goldgroup Mining Inc. | 13.68 | -1.14 | -7.69 | 175 | |
| AVCR | Avricore Health Inc | 14.60 | -1.00 | -6.41 | 10.05 K | |
| CKG | Chesapeake Gold Corp | 4.50 | -0.30 | -6.25 | 8 K | |
| EGT | Eguana Technologies Inc | 19.00 | -1.00 | -5 | 1.3 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -2.0833 | -4.55 | 91 | |
| SLG | PetroTal Corp | 12.8856 | -0.2657 | -2.02 | 281.86 K | |
| SGQ | SouthGobi Resources Ltd | 10.15 | -0.20 | -1.93 | 4.3 K | |
| TIG | Triumph Gold Corp | 56.00 | -1.00 | -1.75 | 890 | |
| GBU | Gabriel Resources Ltd | 23.00 | -0.40 | -1.71 | 30.62 K | |
| BKM | Pacific Booker Minerals Inc | 5.80 | -0.10 | -1.69 | 3.4 K |