Loser Volumes for 9 June 2009 from 00:00:00 until 23:59:59
Loser Volumes for 9 June 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 | 3.7749 | 55.37 B | -0.0287 | -0.75 | 454.6 K |
| GSAT | Globalstar | 24.15 | 10.78 B | -1.50 | -5.85 | 83.99 K |
| UUUU | Energy Fuels Inc | 17.64 | 3.62 B | -0.185 | -1.04 | 126 |
| NHC | National Healthcare Corp | 23.9852 | 3.47 B | -0.232 | -0.96 | 12.5 K |
| NG | Novagold Resources Inc | 4.5203 | 3.45 B | -0.0452 | -0.99 | 1.48 M |
| GAU | Galiano Gold Inc | 3.57 | 545.94 M | -0.07 | -1.92 | 307.8 K |
| BRBS | Blue Ridge Bankshare | 12.1228 | 338.9 M | -0.5639 | -4.44 | 237 |
| TRX | Tanzanian Royalty Exploration Corp | 3.62 | 334.8 M | -0.12 | -3.21 | 165.58 K |
| LODE | Comstock Mining Inc | 575.00 | 265.22 M | -15.00 | -2.54 | 105 |
| ACU | Acme United Corp | 5.5027 | 228.46 M | -0.0705 | -1.26 | 500 |
| PLX | Protalix Biotherapeutics | 39.20 | 211.1 M | -0.20 | -0.51 | 4.01 K |
| GORO | Gold Resource Corp | 3.4125 | 211.07 M | -0.1045 | -2.97 | 154.81 K |
| ARMP | Armata Pharmaceuticals Inc | 2730.00 | 158.22 M | -70.00 | -2.5 | 21 |
| STXS | Stereotaxis Inc | 40.0715 | 139.48 M | -1.6892 | -4.04 | 34.13 K |
| SIF | Sifco Industries | 10.2422 | 124.32 M | -0.5106 | -4.75 | 10.1 K |
| WYY | Widepoint Corp | 6.053 | 113.6 M | -0.246 | -3.91 | 1.86 K |
| IOR | Income Opportunity Realty Trust | 5.8801 | 84.37 M | -0.1399 | -2.32 | 334 |
| BDL | Flanigan's Enterprises | 4.423 | 80.67 M | -0.0418 | -0.94 | 400 |
| IBIO | Ibio Inc | 2100.00 | 73.03 M | -450.00 | -17.65 | 1 |
| DIT | Amcon Distributing Company | 33.2061 | 61 M | -0.5282 | -1.57 | 3.9 K |
| FSP | Franklin Street Properties | 5.2324 | 46.3 M | -0.0508 | -0.96 | 167 K |
| AGIG | AGIG | 252.0938 | 38.3 M | -11.0675 | -4.21 | 284 |
| BESS | Bimergen Energy Corporation | 71.40 | 25.13 M | -19.60 | -21.54 | 14 |
| JOB | General Employment Enterprises | 4.80 | 22.19 M | -0.10 | -2.04 | 3.76 K |
| MXC | Mexco Energy Corp | 14.6102 | 19.99 M | -0.2558 | -1.72 | 19.6 K |
| INUV | Inuvo Inc | 29.00 | 14.17 M | -1.00 | -3.33 | 764 |
| TOVX | Theriva Biologics Inc | 3500.00 | 11.06 M | -87.50 | -2.44 | 3 |
| ITP | IT Tech Packaging Inc | 19.2492 | 2.91 M | -0.1944 | -1 | 3.01 K |
| TPHS | Trinity Pl Hlds Inc | 5.975 | 1.35 M | -0.5876 | -8.95 | 33.56 K |
| ENSV | Enservco Corpporation | 12.75 | 29.09 K | -0.45 | -3.41 | 33 |
| IPB | Merrill Lynch & Company | 5.5637 | -0.527 | -8.65 | 300 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 9.50 | 801.99 K | -1.00 | -9.52 | 7.06 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.2763 | 4.41 T | -0.0339 | -0.79 | 676.96 M |
| GOOGL | Alphabet Inc Class A | 10.812 | 4.2 T | -0.0782 | -0.72 | 130.07 M |
| GOOG | Alphabet Inc Class C | 10.7614 | 4.19 T | -0.0779 | -0.72 | 130.68 M |
| COST | Costco Wholesale | 33.1776 | 421.12 B | -0.2815 | -0.84 | 4.99 M |
| PEP | Pepsico Inc | 32.364 | 189.46 B | -0.4055 | -1.24 | 8.07 M |
| IBKR | Interactive Brokers | 3.7672 | 156.17 B | -0.0199 | -0.53 | 1.31 M |
| VRTX | Vertex Pharmaceutic | 30.55 | 133.25 B | -0.25 | -0.81 | 1.03 M |
| MDLZ | Mondelez Intl Inc | 17.1794 | 79.36 B | -0.2491 | -1.43 | 9.31 M |
| PCAR | Paccar Inc | 12.9778 | 68.99 B | -0.1102 | -0.84 | 5.46 M |
| AEP | American Electric Power Company | 13.6338 | 67.86 B | -0.12 | -0.87 | 2.91 M |
| FITB | Fifth Third Bancorp | 4.3986 | 52.61 B | -0.0491 | -1.1 | 25.29 M |
| EA | Electronic Arts Inc | 21.3703 | 52.58 B | -0.1651 | -0.77 | 7.17 M |
| XEL | XCEL Energy Inc | 9.6414 | 49.1 B | -0.0497 | -0.51 | 3.26 M |
| TTWO | Take-Two Interactive Software | 8.36 | 45.44 B | -0.08 | -0.95 | 1.62 M |
| ALNY | Alnylam Pharmaceuticals | 20.51 | 29.97 B | -0.35 | -1.68 | 328.2 K |
| FCNCA | First Citizens Bancs | 128.6487 | 25.87 B | -0.8692 | -0.67 | 23.5 K |
| VRSN | Verisign Inc | 15.8763 | 25.58 B | -0.8136 | -4.87 | 15.82 M |
| FSLR | First Solar Inc | 182.88 | 24.37 B | -1.09 | -0.59 | 2.52 M |
| PFG | Principal Financial Group Inc | 12.5752 | 24.36 B | -0.103 | -0.81 | 3.57 M |
| ULTA | Ulta Beauty Inc | 10.2256 | 22.87 B | -1.2065 | -10.55 | 566.1 K |
| EVRG | Evergy Inc | 9.0195 | 19.21 B | -0.1647 | -1.79 | 1.46 M |
| LNT | Alliant Energy Corp | 6.6207 | 18.21 B | -0.0472 | -0.71 | 841.57 K |
| ZBRA | Zebra Technologies | 22.20 | 18.02 B | -0.14 | -0.63 | 341.55 K |
| STRL | Sterling Constructio | 16.99 | 16.79 B | -0.41 | -2.36 | 254.99 K |
| PAA | Plains All American Pipeline LP | 6.6812 | 16.4 B | -0.1132 | -1.67 | 683.8 K |
| PTC | Ptc Inc | 11.53 | 16.06 B | -0.32 | -2.7 | 2.89 M |
| COO | Cooper Companies | 6.6768 | 15.09 B | -0.1464 | -2.15 | 2.87 M |
| LOGI | Logitech Int S.A. | 9.9184 | 14.79 B | -0.1179 | -1.17 | 1.23 M |
| TTMI | TTM Technologies | 8.99 | 14.55 B | -0.24 | -2.6 | 207.18 K |
| UHAL | A M E R C O | 3.637 | 14.54 B | -0.1144 | -3.05 | 659 K |
| EXEL | Exelixis Inc | 4.86 | 12.48 B | -0.04 | -0.82 | 731.44 K |
| MDGL | Madrigal Pharmaceuticals Inc | 89.25 | 12.39 B | -3.15 | -3.41 | 6.35 K |
| BPOP | Popular Inc | 18.3568 | 11.25 B | -0.7493 | -3.92 | 560.8 K |
| WYNN | Wynn Resorts Ltd | 22.9544 | 10.6 B | -0.3715 | -1.59 | 2.49 M |
| ENSG | The Ensign Group IN | 3.3103 | 10.59 B | -0.083 | -2.45 | 107.38 K |
| VICR | Vicor Cp | 5.9397 | 10.43 B | -0.8513 | -12.54 | 140.25 K |
| ONB | Old National Bncp | 6.834 | 10.36 B | -0.0357 | -0.52 | 421.4 K |
| CYTK | Cytokinetics | 17.76 | 10.27 B | -0.36 | -1.99 | 38.72 K |
| PODD | Insulet Corp | 6.99 | 10.06 B | -0.09 | -1.27 | 181.74 K |
| AVAV | Aerovironment Inc | 27.38 | 9.81 B | -0.37 | -1.33 | 104.9 K |
| COLB | Columbia Banking Sys | 6.0182 | 9.12 B | -0.2795 | -4.44 | 168.7 K |
| IDCC | Interdigital Inc | 19.1736 | 9.07 B | -0.1734 | -0.9 | 508.45 K |
| VLY | Valley National Bancorp | 4.7825 | 8.25 B | -0.1054 | -2.16 | 1.5 M |
| TGTX | Tg Therapeuticscmn | 87.1875 | 7.58 B | -14.0625 | -13.89 | 32 |
| AAON | Aaon Inc | 3.5898 | 6.98 B | -0.0549 | -1.51 | 236.41 K |
| VSEC | V S E Cp | 11.1895 | 6.81 B | -0.3146 | -2.73 | 34.56 K |
| ORKA | Oruka Therapeutics Inc | 19321.332 | 6.48 B | -536.7031 | -2.7 | 26 |
| CHDN | Churchill Downs IN | 5.6915 | 6.17 B | -0.0516 | -0.9 | 184.73 K |
| AUB | Atlantic Union Bancshares Corp | 10.0467 | 6.07 B | -0.1966 | -1.92 | 37.12 K |
| ABCB | Ameris Bancorp | 5.5391 | 5.94 B | -0.6768 | -10.89 | 16.86 K |
| CAKE | Cheesecake Fact | 13.1323 | 5.84 B | -0.1999 | -1.5 | 1.85 M |
| MKTX | Marketaxess Holdings | 8.679 | 5.72 B | -0.1125 | -1.28 | 52.58 K |
| PSMT | Pricesmart Inc | 14.2418 | 5.49 B | -0.2685 | -1.85 | 104.84 K |
| SVC | Service Properties Trust | 5.4006 | 5.49 B | -0.0727 | -1.33 | 887.41 K |
| MYRG | MYR Group Inc | 21.00 | 5.18 B | -0.12 | -0.57 | 92.7 K |
| JSM | SLM Cp 6% Sr Nt | 4.4717 | 5.07 B | -0.0579 | -1.28 | 18.77 K |
| DIOD | Diodes Inc | 15.74 | 4.93 B | -0.10 | -0.63 | 578.1 K |
| TFSL | Tfs Financial Corp | 5.565 | 4.89 B | -0.0446 | -0.8 | 709.65 K |
| FELE | Franklin Electric Company | 10.4574 | 4.75 B | -0.0832 | -0.79 | 180.29 K |
| FULT | Fulton Financial Cor | 3.2122 | 4.67 B | -0.0406 | -1.25 | 1.48 M |
| UCB | United Community Banks, Inc. | 29.0317 | 4.36 B | -0.515 | -1.74 | 88.85 K |
| NWE | Northwestern Corp | 10.7217 | 4.34 B | -0.074 | -0.69 | 263.52 K |
| ATRO | Astronics Cp | 3.2534 | 4.34 B | -0.0368 | -1.12 | 142.23 K |
| WSFS | WSFS Financial Corp | 7.9655 | 4.15 B | -0.0748 | -0.93 | 116.1 K |
| WSBC | Wesbanco Inc | 8.9376 | 4.07 B | -0.2148 | -2.35 | 150.8 K |
| CVBF | Cvb Financial Corp | 3.6159 | 4.05 B | -0.0223 | -0.61 | 1.05 M |
| DORM | Dorman Products Inc | 6.4007 | 3.97 B | -0.2679 | -4.02 | 73.8 K |
| VEON | Veon Ltd ADR | 162.6436 | 3.94 B | -8.139 | -4.77 | 400.99 K |
| CALM | Cal-Maine Foods IN | 7.6033 | 3.85 B | -0.1148 | -1.49 | 459.72 K |
| OSIS | O S I Systems Inc | 18.36 | 3.82 B | -0.12 | -0.65 | 59.95 K |
| FFBC | First Finl Bncp [Oh] | 3.9395 | 3.58 B | -0.1101 | -2.72 | 117.58 K |
| CLDX | Celldex Therapeutics | 163.20 | 3.52 B | -2.10 | -1.27 | 10.39 K |
| SFNC | Simmons First Natl | 8.5653 | 3.45 B | -0.1147 | -1.32 | 75.8 K |
| DGII | Digi Intl Inc | 9.66 | 3.23 B | -0.12 | -1.23 | 48.19 K |
| CRVL | Corvel Cp | 3.7317 | 3.2 B | -0.23 | -5.81 | 256.1 K |
| PLUG | Plug Power Inc | 9.20 | 3.19 B | -0.10 | -1.08 | 28.58 K |
| MGEE | Mge Energy Inc | 15.9738 | 3.07 B | -0.2386 | -1.47 | 56.39 K |
| DXPE | Dxp Enterprise | 15.84 | 3.04 B | -0.31 | -1.92 | 134.6 K |
| MGRC | Mcgrath Rentcorp | 11.3838 | 2.94 B | -0.1766 | -1.53 | 58.49 K |
| NBTB | NBT Bancorp Inc | 12.4893 | 2.78 B | -0.1741 | -1.37 | 95.7 K |
| CECO | CECO Environmental Corp. | 3.0157 | 2.72 B | -0.1651 | -5.19 | 33.3 K |
| FBNC | First Bancorp [Nc] | 9.5177 | 2.72 B | -0.211 | -2.17 | 36.48 K |
| HWKN | Hawkins Inc | 7.3973 | 2.7 B | -0.0521 | -0.7 | 97.86 K |
| SYBT | Stock Yards Bancorp | 10.6293 | 2.64 B | -0.2012 | -1.86 | 53.14 K |
| BUSE | First Busey Corp | 12.6182 | 2.6 B | -0.2133 | -1.66 | 16.21 K |
| DRH | Diamondrock Hospitality Company Common Stock | 4.4166 | 2.51 B | -0.184 | -4 | 1.43 M |
| SLS | Sellas Life Sciences Group Inc | 121322.6094 | 2.31 B | -4192.0234 | -3.34 | 1 |
| VCEL | Vericel Corproation | 56.00 | 2.29 B | -1.968 | -3.39 | 5.02 K |
| ATRC | Atricure Inc | 3.50 | 2.22 B | -0.28 | -7.41 | 281.22 K |
| MLCO | Melco Resorts & Entertainment ADR | 4.6318 | 2.14 B | -0.1036 | -2.19 | 2.39 M |
| CNXN | PC Connection Inc | 4.4388 | 2.03 B | -0.12 | -2.63 | 61.58 K |
| QUBT | Quantum Computing Inc | 440.00 | 2.01 B | -30.00 | -6.38 | 123 |
| RBCAA | Republic Bancorp Inc | 14.9042 | 1.91 B | -0.3688 | -2.41 | 50.25 K |
| OCFC | Oceanfirst Financial Corp | 6.6141 | 1.89 B | -0.0766 | -1.14 | 13.95 K |
| TCBK | Trico Bancshares | 10.0165 | 1.85 B | -0.1802 | -1.77 | 28.07 K |
| STBA | S&T Bancorp Inc | 8.1583 | 1.82 B | -0.116 | -1.4 | 186.15 K |
| ANIP | ANI Pharma Inc | 81.7202 | 1.71 B | -1.80 | -2.16 | 1.41 K |
| JJSF | J J Snack Foods | 29.5581 | 1.67 B | -0.3884 | -1.3 | 26.7 K |
| POET | Poet Technologies Inc | 5.00 | 1.53 B | -0.30 | -5.66 | 190 |
| SAFT | Safety Ins Group Inc | 15.5157 | 1.52 B | -0.2267 | -1.44 | 29.41 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.5739 | 1.09 T | -0.1209 | -0.56 | 4.05 M |
| V | Visa Inc | 15.2182 | 671.05 B | -0.2594 | -1.68 | 21.8 M |
| CAT | Caterpillar Inc | 25.0496 | 393.3 B | -0.2162 | -0.86 | 10.48 M |
| KO | Coca-Cola Company | 14.5534 | 373.07 B | -0.086 | -0.59 | 20.3 M |
| MS | Morgan Stanley | 21.6046 | 342.13 B | -0.2859 | -1.31 | 28.94 M |
| PG | Procter & Gamble Company | 33.9091 | 334.9 B | -0.4723 | -1.37 | 11.61 M |
| MRK | Merck & Company | 13.907 | 327.65 B | -0.1135 | -0.81 | 12.23 M |
| RTX | Raytheon Technologies | 23.7608 | 299.99 B | -0.4151 | -1.72 | 9.34 M |
| PM | Philip Morris International Inc | 19.8204 | 290.2 B | -0.3074 | -1.53 | 11.06 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6032 | 256.66 B | -0.0222 | -0.61 | 1.92 M |
| BML-PJ | Bank of America Corporation | 6.9504 | 229.36 B | -0.0553 | -0.79 | 288.31 K |
| TD | Toronto Dominion Bank | 12.8243 | 203.71 B | -0.0883 | -0.68 | 4.26 M |
| ABT | Abbott Laboratories | 14.5796 | 191.92 B | -0.125 | -0.85 | 9.98 M |
| BA | Boeing Company | 40.0523 | 182.6 B | -0.3672 | -0.91 | 7.72 M |
| BX | Blackstone Inc | 4.5388 | 182.22 B | -0.033 | -0.72 | 2.37 M |
| NEE | Nextera Energy | 9.1363 | 178.94 B | -0.0531 | -0.58 | 6.09 M |
| T | American Telephone and Telegraph Inc. | 6.3714 | 166.17 B | -0.05 | -0.78 | 30.35 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.033 | 165.5 B | -0.0776 | -1.89 | 246.85 K |
| PFE | Pfizer Inc | 6.6257 | 149.96 B | -0.0843 | -1.26 | 44.86 M |
| LMT | Lockheed Martin Corp | 50.0692 | 140.03 B | -1.0966 | -2.14 | 2.36 M |
| PLD | Prologis Inc | 11.6189 | 136.8 B | -0.1856 | -1.57 | 2.04 M |
| PH | Parker-Hannifin Corp | 35.5615 | 134.85 B | -0.2032 | -0.57 | 1.68 M |
| CB | Chubb Ltd | 27.9775 | 132.46 B | -0.1891 | -0.67 | 1.64 M |
| BMY | Bristol-Myers Squibb Company | 10.589 | 130.12 B | -0.1688 | -1.57 | 17.49 M |
| PGR | Progressive Corp | 9.5824 | 120.56 B | -0.0863 | -0.89 | 3.91 M |
| BTI | British American Tobacco Industries ADR | 10.209 | 120.42 B | -0.2011 | -1.93 | 183.4 K |
| GD | General Dynamics Corp | 39.9715 | 106.66 B | -0.8163 | -2 | 2.82 M |
| SO | Southern Company | 13.7258 | 106.43 B | -0.0911 | -0.66 | 3.96 M |
| USB | U.S. Bancorp | 11.0098 | 101.3 B | -0.103 | -0.93 | 22.98 M |
| MMM | 3M Company | 30.6682 | 94.78 B | -0.1779 | -0.58 | 5.25 M |
| AEM | Agnico-Eagle Mines Ltd | 43.4866 | 93.77 B | -1.0034 | -2.26 | 3.39 M |
| SPG | Simon Property Group | 24.5057 | 86.64 B | -0.2296 | -0.93 | 6.09 M |
| ELV | Elevance Health Inc | 36.139 | 86.56 B | -0.5083 | -1.39 | 6.37 M |
| RCL | Royal Caribbean Cruises Ltd | 11.6888 | 82.38 B | -0.5339 | -4.37 | 6.43 M |
| EPD | Enterprise Products Partners LP | 4.3473 | 82.04 B | -0.0337 | -0.77 | 1.36 M |
| NOC | Northrop Grumman Corp | 30.8513 | 82.02 B | -0.2298 | -0.74 | 2.16 M |
| CL | Colgate-Palmolive Company | 23.4923 | 73.59 B | -0.2377 | -1 | 6.11 M |
| CI | Cigna Corp | 18.4633 | 73.3 B | -0.778 | -4.04 | 9.19 M |
| TDG | Transdigm Group Inc | 14.1068 | 68.29 B | -0.253 | -1.76 | 436.6 K |
| O | Realty Income Corp | 9.6052 | 59.22 B | -0.051 | -0.53 | 696.5 K |
| OKE | Oneok Inc | 6.1615 | 58.29 B | -0.0375 | -0.6 | 1.41 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.3588 | 58.14 B | -0.2767 | -0.8 | 1.7 K |
| F | Ford Motor Company | 3.1856 | 55.15 B | -0.0611 | -1.88 | 84.57 M |
| CAH | Cardinal Health | 13.9837 | 54.84 B | -0.2995 | -2.1 | 4.16 M |
| LHX | L3Harris Technologies Inc | 21.0928 | 54.16 B | -0.1252 | -0.59 | 1.43 M |
| HEI | Heico Corp | 7.3698 | 52.03 B | -0.0835 | -1.12 | 857.83 K |
| AMP | Ameriprise Financial Services | 19.9236 | 49.91 B | -0.1052 | -0.53 | 4.11 M |
| AU | Anglogold Ashanti Ltd ADR | 31.9723 | 49.52 B | -0.4397 | -1.36 | 1.49 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.4243 | 47.28 B | -0.4782 | -1.78 | 600 |
| VTR | Ventas Inc | 16.8629 | 45.66 B | -0.2751 | -1.61 | 2.09 M |
| SPG-PJ | Simon Property Group Inc | 21.2047 | 45.48 B | -0.5374 | -2.47 | 850 |
| HUM | Humana Inc | 25.4942 | 44.54 B | -0.6198 | -2.37 | 2.52 M |
| PRU | Prudential Financial Inc | 20.897 | 42.35 B | -0.3121 | -1.47 | 6.7 M |
| KB | KB Financial Group Inc ADR | 18.102 | 41.38 B | -0.7038 | -3.74 | 404.87 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.8126 | 40.03 B | -0.6066 | -2.59 | 680.2 K |
| AIG | American International Group | 20.6203 | 39.95 B | -0.125 | -0.6 | 1.66 M |
| ED | Consolidated Edison Company of New York | 18.3063 | 39.86 B | -0.1911 | -1.03 | 1.85 M |
| JBL | Jabil Inc. | 6.3998 | 38.37 B | -0.514 | -7.43 | 4.71 M |
| PCG | Pacific Gas & Electric Company | 26.286 | 38.28 B | -0.3266 | -1.23 | 1.36 M |
| HEI-A | HEICO Corporation | 5.7442 | 38.04 B | -0.0562 | -0.97 | 211.38 K |
| HIG | Hartford Financial Services Group | 10.3337 | 37.68 B | -0.369 | -3.45 | 12.64 M |
| TKO | Tko Group Holdings Inc Cl A | 8.1915 | 37.3 B | -0.1005 | -1.21 | 392.8 K |
| WEC | Wisconsin Energy Corp | 11.3994 | 35.55 B | -0.2776 | -2.38 | 2.91 M |
| RJF | Raymond James Financial | 8.8537 | 34.8 B | -0.0517 | -0.58 | 2.03 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 12.2472 | 34.68 B | -0.1822 | -1.47 | 74.2 K |
| CNC | Centene Corp | 4.5575 | 33.13 B | -0.0375 | -0.82 | 1.42 M |
| KGC | Kinross Gold Corp | 15.9324 | 32.6 B | -0.1729 | -1.07 | 4.29 M |
| TDY | Teledyne Technologies Inc | 36.78 | 31.82 B | -0.19 | -0.51 | 252.7 K |
| AEE | Ameren Corp | 12.6428 | 30.13 B | -0.1077 | -0.84 | 1.01 M |
| LVS | Las Vegas Sands | 6.1765 | 29.59 B | -0.133 | -2.11 | 26.85 M |
| DTE | Dte Energy Company | 14.0248 | 28.86 B | -0.1453 | -1.03 | 1.18 M |
| ATO | Atmos Energy Corp | 15.1393 | 28.66 B | -0.0859 | -0.56 | 377.7 K |
| FE | Firstenergy Corp | 17.5672 | 27.2 B | -0.2605 | -1.46 | 2.63 M |
| HUBB | Hubbell Inc B | 24.5801 | 27.1 B | -0.1307 | -0.53 | 136.66 K |
| ES | Eversource Energy | 11.684 | 26.91 B | -0.1343 | -1.14 | 1.32 M |
| CW | Curtiss-Wright Corp | 28.5039 | 26.73 B | -0.4825 | -1.66 | 173.29 K |
| CNP | Centerpoint Energy Inc | 5.3508 | 26.7 B | -0.0586 | -1.08 | 4.69 M |
| PPL | PPL Corp | 13.8374 | 26.29 B | -0.2119 | -1.51 | 2.78 M |
| LH | Laboratory Corp of America Holdings | 49.5165 | 26.23 B | -0.3029 | -0.61 | 873.07 K |
| PHG | Koninklijke Philips Electronics ADR | 11.7813 | 26.2 B | -0.174 | -1.46 | 746.3 K |
| AVB | Avalonbay Communities | 35.2342 | 25.67 B | -0.5019 | -1.4 | 2.08 M |
| HPQ | HP Inc | 10.4672 | 25.41 B | -0.162 | -1.52 | 34.09 M |
| PKG | Packaging Corp of America | 10.0614 | 22.84 B | -0.073 | -0.72 | 670.4 K |
| MKL | Markel Corp | 280.20 | 22.83 B | -4.49 | -1.58 | 32.61 K |
| FICO | Fair Isaac and Company | 17.4557 | 22.55 B | -0.3448 | -1.94 | 343.71 K |
| IP | International Paper Company | 11.1182 | 21.79 B | -0.0837 | -0.75 | 9.45 M |
| CMS | Cms Energy Corp | 6.6041 | 21.63 B | -0.0799 | -1.2 | 8.31 M |
| SNX | Synnex Corp | 11.4796 | 20.96 B | -0.1757 | -1.51 | 177.71 K |
| TSN | Tyson Foods | 9.5733 | 19.8 B | -0.0507 | -0.53 | 3.17 M |
| CDE | Coeur Mining Inc | 13.73 | 19.33 B | -0.20 | -1.44 | 2.11 M |
| BR | Broadridge Financial Solutions Llc | 12.2367 | 19.3 B | -0.2466 | -1.98 | 1.44 M |
| YPF | Ypf Sociedad Anonima ADR | 27.202 | 19.18 B | -0.3608 | -1.31 | 4.2 K |
| ZBH | Zimmer Biomet Holdings | 36.4416 | 18.67 B | -0.2664 | -0.73 | 1.98 M |
| WCC | Wesco International | 26.751 | 17.77 B | -0.3105 | -1.15 | 565.6 K |
| LDOS | Leidos Holdings Inc | 25.4947 | 17.62 B | -0.1678 | -0.65 | 635.26 K |
| RBC | Regal-Beloit Corp | 18.4571 | 17.59 B | -0.1639 | -0.88 | 129.1 K |
| JLL | Jones Lang Lasalle Inc | 35.6439 | 16.69 B | -0.2466 | -0.69 | 711.34 K |
| KIM | Kimco Realty Corp | 5.5336 | 16.22 B | -0.1863 | -3.26 | 6.56 M |
| MAA | Mid-America Apartment Communities | 19.2253 | 15.74 B | -0.1043 | -0.54 | 251.2 K |
| KEP | Korea Electric Power Corp ADR | 8.8339 | 15.22 B | -0.1307 | -1.46 | 468.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 4.0824 | -0.5477 | -11.83 | 30 K | |
| OGC | Oceanagold Corp | 3.045 | -0.3292 | -9.76 | 140.83 K | |
| MARI | Marimaca Copper Corp | 5.00 | -0.50 | -9.09 | 9.24 K | |
| LGO | Largo Resources Ltd | 11.00 | -1.00 | -8.33 | 2.64 K | |
| CSCI | Cosciens Biopharma Inc | 118200.00 | -10200.00 | -7.94 | 3 | |
| SII | Sprott Inc | 21.6722 | -1.7783 | -7.58 | 12.92 K | |
| PGIC | Premium Global Income Split Corp | 48.4221 | -3.2416 | -6.27 | 777 | |
| NOA | North American Construction Group Ltd | 7.0207 | -0.4505 | -6.03 | 19.1 K | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | -0.4678 | -5.88 | 5.51 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1642 | -0.2973 | -5.44 | 28.1 K | |
| ELEF | Silver Elephant Mining Corp | 18.8525 | -0.9923 | -5 | 840 | |
| EFR | Energy Fuels Inc | 19.00 | -1.00 | -5 | 3.54 K | |
| ELR | Eastern Platinum Ltd | 6.00 | -0.30 | -4.76 | 3.92 M | |
| TLO | Talon Metals Corp | 3.7316 | -0.182 | -4.65 | 1.05 K | |
| CFW | Calfrac Well Services Ltd | 306.25 | -12.75 | -4 | 4.82 K | |
| AEM | Agnico Eagle Mines Ltd | 47.2669 | -1.845 | -3.76 | 675.97 K | |
| TRZ | Transat At Inc | 10.19 | -0.38 | -3.6 | 48.59 K | |
| GAU | Galiano Gold Inc | 3.92 | -0.13 | -3.21 | 315.3 K | |
| BDT | Bird Construction Inc | 3.5331 | -0.1168 | -3.2 | 920.4 K | |
| TRX | Trx Gold Corporation | 4.03 | -0.13 | -3.12 | 83.15 K | |
| QBR-A | Quebecor Inc | 3.4074 | -0.1016 | -2.9 | 11.5 K | |
| LGD | Liberty Gold Corp | 17.28 | -0.48 | -2.7 | 100.29 K | |
| K | Kinross Gold Corp | 17.5262 | -0.4839 | -2.69 | 2.3 M | |
| ABX | Barrick Mining Corp | 29.2044 | -0.8004 | -2.67 | 2.8 M | |
| QBR-B | Quebecor Inc | 3.4046 | -0.0902 | -2.58 | 748 K | |
| NG | Novagold Res Inc | 4.4316 | -0.1128 | -2.48 | 265.92 K | |
| OCG | Outcrop Silver & Gold Corp | 4.00 | -0.10 | -2.44 | 9.38 K | |
| FSY | Forsys Metals Corp | 5.25 | -0.13 | -2.42 | 104.57 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1458 | -0.0759 | -2.36 | 5.6 K | |
| TD | Toronto-Dominion Bank | 14.7576 | -0.3414 | -2.26 | 5.66 M | |
| D-UN | Dream Office Real Estate Investment Trust | 13.4116 | -0.2999 | -2.19 | 347.24 K | |
| BDI | Black Diamond Group Ltd | 3.3885 | -0.0736 | -2.13 | 19.1 K | |
| SJ | Stella Jones Inc | 4.7344 | -0.101 | -2.09 | 15.6 K | |
| PBL | Pollard Banknote Ltd | 3.1385 | -0.0654 | -2.04 | 5.08 K | |
| TPX-B | Molson Coors Canada Inc | 32.6719 | -0.6601 | -1.98 | 2.37 K | |
| VNP | 5N Plus Inc | 6.65 | -0.13 | -1.92 | 175.5 K | |
| CGY | Calian Group Ltd | 7.9914 | -0.1448 | -1.78 | 9.1 K | |
| AIF | Altus Group Ltd | 4.6294 | -0.0798 | -1.69 | 25.59 K | |
| BN | Brookfield Corporation | 3.4139 | -0.0572 | -1.65 | 2.84 M | |
| BCE-PB | BCE Inc Pref AB | 6.9649 | -0.1158 | -1.64 | 103.5 K | |
| RCI-A | Rogers Communications Inc | 18.8067 | -0.3044 | -1.59 | 1.82 K | |
| CGX | Cineplex Inc | 9.2758 | -0.1496 | -1.59 | 129.91 K | |
| WSP | WSP Global Inc | 14.6264 | -0.2308 | -1.55 | 9.47 K | |
| ATRL | Atkinsrealis Group Inc | 35.1771 | -0.5526 | -1.55 | 387.89 K | |
| IMG | Iamgold Corp | 10.3797 | -0.1578 | -1.5 | 867.25 K | |
| STC | Sangoma Technologies Corp | 4.69 | -0.07 | -1.47 | 1.77 K | |
| TAL | Petrotal Corp | 96.7771 | -1.4337 | -1.46 | 2.78 K | |
| MRU | Metro Inc | 9.2133 | -0.1226 | -1.31 | 1.08 M | |
| RY | Royal Bank of Canada | 23.6595 | -0.3068 | -1.28 | 3.53 M | |
| TGO | Terago Inc | 5.08 | -0.06 | -1.17 | 100 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.6494 | -0.0537 | -1.14 | 210.67 K | |
| BLX | Boralex Inc | 4.7681 | -0.0543 | -1.13 | 13.9 K | |
| BHC | Bausch Health Companies Inc | 12.3043 | -0.14 | -1.13 | 498.76 K | |
| BMO | Bank of Montreal | 20.866 | -0.2361 | -1.12 | 1.35 M | |
| BN-PC | Brookfield Corporation | 5.2869 | -0.057 | -1.07 | 962 | |
| CNR | Canadian National Railway Co. | 17.9296 | -0.1917 | -1.06 | 3.65 M | |
| BB | Blackberry Ltd | 90.68 | -0.92 | -1 | 1.13 M | |
| X | TMX Group Ltd | 4.1695 | -0.0413 | -0.98 | 1.99 M | |
| BCE-PI | BCE Inc Pref AI | 7.7507 | -0.0759 | -0.97 | 6.26 K | |
| PWF-PE | Power Financial Corp Pref E | 8.0724 | -0.0756 | -0.93 | 400 | |
| BBD-PD | Bombardier Inc Pref D | 4.3946 | -0.0409 | -0.92 | 1 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.1461 | -0.0739 | -0.9 | 10.3 K | |
| ATS | Ats Corp | 4.50 | -0.04 | -0.88 | 118.1 K | |
| ELD | Eldorado Gold | 48.7961 | -0.4326 | -0.88 | 1.24 M | |
| CP | Canadian Pacific Kansas City Ltd | 7.9169 | -0.0664 | -0.83 | 1.75 M | |
| T | Telus Corp | 3.6109 | -0.0299 | -0.82 | 2.29 M | |
| CJR-B | Corus Entertainment Inc | 6.4719 | -0.0497 | -0.76 | 97 K | |
| MTY | Mty Food Group Inc | 6.6037 | -0.048 | -0.72 | 2.1 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8978 | -0.0281 | -0.72 | 5.1 K | |
| LB | Laurentian Bank | 14.628 | -0.099 | -0.67 | 126.16 K | |
| CGI | CDN General Inv | 6.5736 | -0.0428 | -0.65 | 4.39 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.4337 | -0.0468 | -0.63 | 2.81 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5899 | -0.0222 | -0.61 | 600 | |
| CM | Canadian Imperial Bank of Commerce | 11.9368 | -0.0717 | -0.6 | 2.97 M | |
| RFA | RFA Financial Inc. | 15.7499 | -0.0943 | -0.6 | 24.77 K | |
| RCI-B | Rogers Communications Inc | 17.2296 | -0.1018 | -0.59 | 1.95 M | |
| CGO | Cogeco Inc Sv | 13.4278 | -0.0793 | -0.59 | 14.59 K | |
| BNS | Bank of Nova Scotia | 18.0362 | -0.0941 | -0.52 | 2.21 M | |
| ENB | Enbridge Inc | 8.4859 | -0.0433 | -0.51 | 803.73 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 39.95 | 103.3 B | -1.80 | -4.31 | 30.06 K |
| MBGAF | Mercedes-Benz Group AG | 25.0344 | 50.95 B | -0.2347 | -0.93 | 360.2 K |
| KUBR | Kuber Resources Corporation | 5.00 | 9.61 M | -2.00 | -28.57 | 63 |
| IDEA | Aeon Ventures Inc | 5.8333 | 2.74 M | -8.3334 | -58.82 | 10 K |
| EARI | Entertainment Arts Research Inc | 5.20 | 1.66 M | -5.00 | -49.02 | 1.1 K |
| CBDL | CBD Life Sciences Inc | 25000.00 | 1.19 M | -7500.00 | -23.08 | 100 K |
| SEII | Sharing Economy International Inc | 5520.0054 | 733.04 K | -540.0005 | -8.91 | 3 |
| NEOM | NeoMedia Technologies Inc | 21.75 | 508.84 K | -3.00 | -12.12 | 1.98 K |
| PJET | Priority Aviation Inc | 1400.00 | 98.01 K | -150.00 | -9.68 | 13 |
| GRLF | Green Leaf Innovations Inc | 4.75 | 93.34 K | -0.25 | -5 | 680 K |
| WDBG | Woodbrook Group Holdings Inc | 810.8108 | 70.27 K | -90.0901 | -10 | 3 |
| RGGI | Resgreen Group International Inc | 1050.00 | 48.75 K | -150.00 | -12.5 | 26 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.34 | 14.07 K | -0.03 | -0.56 | 265.49 K |
| MIHL | Montague International Holding Ltd | 50.00 | 12.63 K | -35.00 | -41.18 | 1 |
| CDVIQ | Cal Dive International Inc | 8.35 | 9.86 K | -0.11 | -1.3 | 1.47 M |
| CBRI | CMTSU Liquidation Inc | 3.11 | 8.16 K | -0.02 | -0.64 | 209.28 K |
| ESNC | EnSync Inc | 6.05 | 6.81 K | -1.05 | -14.79 | 13.41 K |
| HDYNQ | Hyperdynamics Corporation | 4.40 | 3.56 K | -0.40 | -8.33 | 30 K |
| ZVOI | Zovio Inc | 14.67 | 3.42 K | -0.14 | -0.95 | 349.71 K |
| YVRLF | Liquid Media Group Ltd. | 20.10 | 482 | -2.11 | -9.5 | 289 |
| PARD | Poniard Pharmaceuticals Inc | 186.40 | 149 | -8.80 | -4.51 | 11.26 K |
| OWCP | OWC Pharmaceutical Research Corp | 15.00 | -3.00 | -16.67 | 2.55 K | |
| AFPW | AlumiFuel Power Corporation | 6250.00 | -750.00 | -10.71 | 2 | |
| PTRC | Petro River Oil Corp | 88.00 | -2.00 | -2.22 | 13 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 150.00 | 12.18 M | -10.00 | -6.25 | 58 |
| VMY-H | Voice Mobility International Inc | 5.00 | -2.00 | -28.57 | 7.18 K | |
| SNV | Sonoro Energy Ltd | 48.00 | -12.00 | -20 | 2.03 K | |
| AORO | Aloro Mining Corp | 3.40 | -0.80 | -19.05 | 1.7 K | |
| CMIL | Capella Minerals Limited | 5.25 | -1.05 | -16.67 | 410 | |
| GYA | Guyana Goldstrike Inc | 9.75 | -1.75 | -15.22 | 700 | |
| REVX | Rev Exploration Corp. | 9.00 | -1.00 | -10 | 90 | |
| WLR | Walker Lane Resources Ltd. | 19.25 | -1.75 | -8.33 | 171 | |
| ZYUS | ZYUS Life Sciences Corporation | 4.41 | -0.39 | -8.13 | 200 | |
| UGD | Unigold Inc | 3.50 | -0.30 | -7.89 | 3 K | |
| CTA | Centaurus Energy Inc | 60.00 | -5.00 | -7.69 | 140 | |
| JZR | Jazz Resources Inc | 3.20 | -0.24 | -6.98 | 1.19 K | |
| OYL | CGX Energy Inc | 13.30 | -0.90 | -6.34 | 151.78 K | |
| ABM | Athabasca Minerals Inc | 45.00 | -3.00 | -6.25 | 253.1 K | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 220 | |
| NVT | Nortec Minerals Corp | 4.80 | -0.30 | -5.88 | 3.17 K | |
| NBY | Niobay Metals Inc | 3.25 | -0.20 | -5.8 | 168.92 K | |
| FMM | Full Metal Minerals Ltd | 4.5812 | -0.1992 | -4.17 | 14.83 K | |
| AZR | Azarga Metals Corp | 210.00 | -5.00 | -2.33 | 52.05 K | |
| CKG | Chesapeake Gold Corp | 4.35 | -0.10 | -2.25 | 8.5 K | |
| GCOM | Green Shift Commodities Ltd. | 10.80 | -0.20 | -1.82 | 655 | |
| SLG | PetroTal Corp | 17.9335 | -0.2657 | -1.46 | 278.4 K | |
| BKM | Pacific Booker Minerals Inc | 5.50 | -0.05 | -0.9 | 100 |