Loser Volumes for 9 July 2009 from 00:00:00 until 23:59:59
Loser Volumes for 9 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 13.65 | 10.78 B | -1.20 | -8.08 | 35.28 K |
| BMNR | Bitmine Immersion Technologies Inc | 319.906 | 10.19 B | -559.8356 | -63.64 | 1 |
| SEB | Seaboard Corporation | 1011.4229 | 4.02 B | -11.6144 | -1.14 | 800 |
| UUUU | Energy Fuels Inc | 12.70 | 3.62 B | -0.80 | -5.93 | 411 |
| NG | Novagold Resources Inc | 3.327 | 3.45 B | -0.1265 | -3.66 | 2.6 M |
| USAS | Americas Silver Corp | 9.90 | 1.75 B | -0.30 | -2.94 | 133 |
| TMP | Tompkinstrustco | 23.0432 | 1.44 B | -0.1481 | -0.64 | 21.23 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 779.1 M | -1.8652 | -3.98 | 1.39 K |
| BHB | Bar Harbor Bankshares | 7.5405 | 676.85 M | -0.3649 | -4.62 | 4.72 K |
| FRD | Friedman Industries Inc | 3.4401 | 324.22 M | -0.0269 | -0.78 | 22.2 K |
| BKTI | Bk Technologies Inc | 6.1791 | 291.86 M | -0.1595 | -2.52 | 1.72 K |
| LODE | Comstock Mining Inc | 490.0001 | 265.22 M | -19.9999 | -3.92 | 411 |
| GENC | Gencor Industries IN | 4.4733 | 264.57 M | -0.10 | -2.19 | 1.7 K |
| GORO | Gold Resource Corp | 3.113 | 211.07 M | -0.1324 | -4.08 | 222.53 K |
| BCV | Bancroft Convertible Fund | 4.2112 | 144.12 M | -0.0995 | -2.31 | 7.9 K |
| WWR | Westwater Resources | 5766.0005 | 79.8 M | -54.0005 | -0.93 | 72 |
| CVU | CPI Aerostructures | 6.45 | 72.61 M | -0.05 | -0.77 | 9.94 K |
| CPHI | China Pharma Holdings | 148.00 | 46.6 M | -2.00 | -1.33 | 529 |
| FSP | Franklin Street Properties | 4.8377 | 46.3 M | -0.1563 | -3.13 | 373.8 K |
| COHN | Cohen & CO Inc | 23.7002 | 38.72 M | -0.3119 | -1.3 | 176 |
| AGIG | AGIG | 211.5128 | 38.3 M | -2.4595 | -1.15 | 528 |
| JOB | General Employment Enterprises | 4.60 | 22.19 M | -0.40 | -8 | 60 |
| MXC | Mexco Energy Corp | 10.2725 | 19.99 M | -0.1453 | -1.39 | 5.8 K |
| TOVX | Theriva Biologics Inc | 3150.00 | 11.06 M | -87.50 | -2.7 | 3 |
| REED | Reed's, Inc. | 518.6841 | 10.49 M | -14.4079 | -2.7 | 7 |
| DSS | Document Security Systems | 4029.9468 | 5.55 M | -62.3208 | -1.52 | 4 |
| AUMN | Golden Minerals Company | 60.00 | 5.11 M | -1.25 | -2.04 | 57 |
| GBR | New Concept Energy Inc | 5.65 | 3.69 M | -0.10 | -1.74 | 4.7 K |
| PW | Power REIT | 8.7887 | 2.92 M | -0.2674 | -2.95 | 2.7 K |
| TPHS | Trinity Pl Hlds Inc | 6.702 | 1.35 M | -0.1195 | -1.75 | 13.48 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 119.3438 | -1.9062 | -1.57 | 306.49 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.0858 | 4.41 T | -0.0257 | -0.63 | 343.03 M |
| MSFT | Microsoft Corporation | 16.549 | 3.66 T | -0.0885 | -0.53 | 46.98 M |
| WMT | Walmart Inc. Common Stock | 11.3699 | 923.22 B | -0.0685 | -0.6 | 45.37 M |
| COST | Costco Wholesale | 32.0301 | 421.12 B | -0.3661 | -1.13 | 5.7 M |
| AMGN | Amgen Inc | 39.3199 | 225.15 B | -0.9267 | -2.3 | 16.21 M |
| QCOM | Qualcomm Inc | 28.3717 | 171.22 B | -0.3229 | -1.13 | 15.68 M |
| ISRG | Intuitive Surg Inc | 15.9444 | 143.77 B | -0.1867 | -1.16 | 6.3 M |
| VRTX | Vertex Pharmaceutic | 33.39 | 133.25 B | -0.28 | -0.83 | 1.04 M |
| ADP | Automatic Data Processing, Inc. | 19.3243 | 106.99 B | -0.1607 | -0.82 | 4.02 M |
| CMCSA | Comcast Corporation | 4.3078 | 90.38 B | -0.0353 | -0.81 | 34.45 M |
| REGN | Regeneron Pharmaceuticals | 16.2204 | 82.16 B | -0.2781 | -1.69 | 498.3 K |
| CTAS | Cintas Corp | 4.3514 | 81.44 B | -0.0461 | -1.05 | 5.14 M |
| COHR | Coherent Inc | 9.3332 | 69.58 B | -0.0847 | -0.9 | 160.2 K |
| GRMN | Garmin Ltd | 12.9526 | 59.78 B | -0.0854 | -0.66 | 1.93 M |
| AXON | Axon Enterprise Inc | 4.21 | 48.72 B | -0.07 | -1.64 | 283.4 K |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7739 | 47.35 B | -0.0457 | -0.95 | 2.82 M |
| IDXX | Idexx Laboratories | 22.46 | 45.01 B | -0.53 | -2.31 | 374.19 K |
| ODFL | Old Dominion Freight Line Inc | 4.7545 | 44.2 B | -0.2312 | -4.64 | 9.65 M |
| PAYX | Paychex Inc | 13.7838 | 42.81 B | -0.1025 | -0.74 | 3.41 M |
| UAL | United Airlines Holdings Inc | 3.18 | 40.61 B | -0.07 | -2.15 | 4.3 M |
| KMB | Kimberly-Clark Corp | 33.7804 | 36.23 B | -0.2592 | -0.76 | 2.63 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.9535 | 30.83 B | -0.1263 | -1.39 | 881.25 K |
| INSM | Insmed Inc | 9.05 | 28.89 B | -0.15 | -1.63 | 1.79 M |
| JBHT | J B Hunt Transport | 24.0251 | 25.92 B | -0.2281 | -0.94 | 1.49 M |
| FSLR | First Solar Inc | 146.11 | 24.37 B | -3.47 | -2.32 | 3.54 M |
| FFIV | F5 Networks Inc | 33.03 | 23.95 B | -0.34 | -1.02 | 1.58 M |
| WWD | Woodward Inc | 14.9087 | 21.42 B | -0.1596 | -1.06 | 699.16 K |
| RGLD | Royal Gold Inc | 31.686 | 19.73 B | -0.1728 | -0.54 | 615.2 K |
| GMAB | Genmab A/S ADR | 3.28 | 19.29 B | -0.05 | -1.5 | 2 K |
| EWBC | East West Bancorp | 4.3488 | 18.5 B | -0.0506 | -1.15 | 729.26 K |
| ZBRA | Zebra Technologies | 21.49 | 18.02 B | -0.21 | -0.97 | 413.94 K |
| AKAM | Akamai Technologies | 18.19 | 17.68 B | -0.10 | -0.55 | 3.47 M |
| STRL | Sterling Constructio | 14.48 | 16.79 B | -0.26 | -1.76 | 119.05 K |
| PNFP | Pinnacle Finl Ptnrs | 10.986 | 16.14 B | -0.1049 | -0.95 | 282.08 K |
| IESC | Ies Holdings | 6.44 | 15.27 B | -0.37 | -5.43 | 29.05 K |
| COO | Cooper Companies | 5.9498 | 15.09 B | -0.072 | -1.2 | 1.55 M |
| LOGI | Logitech Int S.A. | 9.2738 | 14.79 B | -0.0486 | -0.52 | 443.64 K |
| TTMI | TTM Technologies | 8.33 | 14.55 B | -0.14 | -1.65 | 175.81 K |
| UHAL | A M E R C O | 3.1634 | 14.54 B | -0.0243 | -0.76 | 244 K |
| REG | Regency Centers Corp | 16.049 | 14.16 B | -0.4718 | -2.86 | 1.29 M |
| LULU | Lululemon Athletica | 5.80 | 13.73 B | -0.035 | -0.6 | 678.86 K |
| MDGL | Madrigal Pharmaceuticals Inc | 78.05 | 12.39 B | -0.70 | -0.89 | 1.48 K |
| ALGN | Align Technology | 9.27 | 12.36 B | -0.12 | -1.28 | 949.12 K |
| CSGP | Costar Group Inc | 3.735 | 12.36 B | -0.046 | -1.22 | 1.16 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.9395 | 11.7 B | -0.1191 | -1.97 | 652.9 K |
| BPOP | Popular Inc | 10.7893 | 11.25 B | -0.1499 | -1.37 | 378.29 K |
| MANH | Manhattan Assoc | 3.8575 | 11.23 B | -0.0525 | -1.34 | 589.79 K |
| JKHY | Jack Henry & Assoc | 15.8219 | 10.82 B | -0.1771 | -1.11 | 584.1 K |
| VICR | Vicor Cp | 6.3363 | 10.43 B | -0.2225 | -3.39 | 39.36 K |
| HSIC | Henry Schein Inc | 17.3323 | 10.11 B | -0.1372 | -0.79 | 1.25 M |
| PODD | Insulet Corp | 6.28 | 10.06 B | -0.14 | -2.18 | 140.15 K |
| SAIA | Saia Inc | 11.40 | 9.73 B | -0.40 | -3.39 | 162.95 K |
| SIRI | Sirius XM Holdings | 3.0984 | 9.59 B | -0.0795 | -2.5 | 3.14 M |
| FCFS | First Cash Fin Svcs | 14.7606 | 9.28 B | -0.1046 | -0.7 | 60.18 K |
| COLB | Columbia Banking Sys | 4.5556 | 9.12 B | -0.2049 | -4.3 | 52.7 K |
| BRKR | Bruker Corp | 7.6797 | 9.03 B | -0.0576 | -0.74 | 394.4 K |
| POOL | Pool Corp | 12.4592 | 7.25 B | -0.0947 | -0.75 | 317.7 K |
| AAON | Aaon Inc | 3.2929 | 6.98 B | -0.0687 | -2.04 | 214.75 K |
| VSEC | V S E Cp | 11.1852 | 6.81 B | -0.4631 | -3.98 | 41.89 K |
| DSGX | Descartes Sys Group | 3.72 | 6.65 B | -0.10 | -2.62 | 9.71 K |
| URBN | Urban Outfitters Inc | 19.33 | 6.63 B | -0.44 | -2.23 | 3.49 M |
| CPB | Campbell Soup Company | 16.9708 | 6.54 B | -0.1337 | -0.78 | 1.41 M |
| RUSHA | Rush Entpr Cl A | 4.1093 | 6.27 B | -0.1274 | -3.01 | 297.88 K |
| HOMB | Home Bancshares Inc | 3.0582 | 6.24 B | -0.0371 | -1.2 | 209 K |
| CHDN | Churchill Downs IN | 4.5868 | 6.17 B | -0.1873 | -3.92 | 111.72 K |
| RUSHB | Rush Entpr Cl B | 3.4747 | 6.11 B | -0.1033 | -2.89 | 25.93 K |
| AUB | Atlantic Union Bancshares Corp | 8.0141 | 6.07 B | -0.0737 | -0.91 | 26.85 K |
| ABCB | Ameris Bancorp | 5.0197 | 5.94 B | -0.1095 | -2.13 | 14.19 K |
| NICE | Nice Ltd ADR | 20.884 | 5.76 B | -0.5226 | -2.44 | 319.88 K |
| BCPC | Balchem Cp | 14.355 | 5.73 B | -0.2015 | -1.38 | 82.75 K |
| MKTX | Marketaxess Holdings | 7.2245 | 5.72 B | -0.1286 | -1.75 | 49.15 K |
| SVC | Service Properties Trust | 4.4623 | 5.49 B | -0.0291 | -0.65 | 2.35 M |
| OMAB | Grupo Aeroportuario ADR | 3.8973 | 5.28 B | -0.1125 | -2.81 | 22.08 K |
| MYRG | MYR Group Inc | 17.03 | 5.18 B | -0.34 | -1.96 | 455.8 K |
| CIGI | Colliers Intl Grp IN | 6.2421 | 5.15 B | -0.1349 | -2.12 | 40.5 K |
| PEGA | Pegasystems Inc | 5.409 | 5.15 B | -0.0737 | -1.34 | 1.12 M |
| CAR | Avis Budget Group | 5.3491 | 4.93 B | -0.076 | -1.4 | 2.5 M |
| SLMBP | SLM Cp Srs B Pfd | 11.5928 | 4.84 B | -0.3858 | -3.22 | 8.85 K |
| FELE | Franklin Electric Company | 9.6209 | 4.75 B | -0.0708 | -0.73 | 114.76 K |
| CVCO | Cavco Inds Inc | 27.57 | 4.6 B | -0.44 | -1.57 | 41.57 K |
| NSIT | Insight Enterpr | 8.61 | 4.54 B | -0.29 | -3.26 | 354.73 K |
| UCB | United Community Banks, Inc. | 19.7594 | 4.36 B | -0.4783 | -2.36 | 279.38 K |
| NWE | Northwestern Corp | 11.6336 | 4.34 B | -0.0601 | -0.51 | 267.11 K |
| ATRO | Astronics Cp | 3.0786 | 4.34 B | -0.0399 | -1.28 | 51.82 K |
| CATY | Cathay Genl Bncp | 6.6285 | 4.31 B | -0.0417 | -0.63 | 359 K |
| SYNA | Synaptics Inc | 34.22 | 4.3 B | -0.18 | -0.52 | 1.35 M |
| SLGN | Silgan Holdings | 10.554 | 4.3 B | -0.081 | -0.76 | 1.45 M |
| OLED | Universal Display | 8.7813 | 4.23 B | -0.2167 | -2.41 | 73.33 K |
| BELFB | BEL Fuse Inc Cl B | 12.049 | 4.19 B | -1.3432 | -10.03 | 20.6 K |
| WSFS | WSFS Financial Corp | 7.7883 | 4.15 B | -0.0997 | -1.26 | 81.9 K |
| WSBC | Wesbanco Inc | 7.9713 | 4.07 B | -0.1037 | -1.28 | 73.4 K |
| INDB | Independent Bk Corp | 12.2164 | 4.04 B | -0.1131 | -0.92 | 79.2 K |
| RNST | Renasant Corp | 8.2536 | 3.96 B | -0.0926 | -1.11 | 116.65 K |
| OTTR | Otter Tail Corp | 11.3527 | 3.87 B | -0.065 | -0.57 | 82.74 K |
| BANF | Bancfirst Corp | 11.1839 | 3.84 B | -0.0925 | -0.82 | 84.2 K |
| OSIS | O S I Systems Inc | 19.10 | 3.82 B | -0.57 | -2.9 | 57.41 K |
| IPAR | Inter Parfums Inc | 5.0768 | 3.78 B | -0.2255 | -4.25 | 53.1 K |
| OPCH | Option Care Health Inc | 21.72 | 3.74 B | -0.20 | -0.91 | 66.66 K |
| IPGP | Ipg Photonics Corp | 9.6313 | 3.71 B | -0.0693 | -0.71 | 102.17 K |
| LOPE | Grand Canyon Educati | 15.91 | 3.61 B | -0.22 | -1.36 | 169.46 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 55.42 | 1.1 T | -0.80 | -1.42 | 1.12 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 85600.00 | 1.1 T | -1400.00 | -1.61 | 524 |
| LLY | Eli Lilly and Company | 20.9949 | 1.09 T | -0.2672 | -1.26 | 5.49 M |
| WMT | Wal-Mart Stores | 11.325 | 913.86 B | -0.0682 | -0.6 | 45.37 M |
| JNJ | Johnson & Johnson | 34.6811 | 628.65 B | -0.2386 | -0.68 | 11.32 M |
| ORCL | Oracle Corporation | 16.6289 | 441.52 B | -0.2046 | -1.22 | 31.91 M |
| MRK | Merck & Company | 14.6045 | 327.65 B | -0.5569 | -3.67 | 28.11 M |
| PM | Philip Morris International Inc | 19.3862 | 290.2 B | -0.5266 | -2.64 | 7.48 M |
| BML-PG | Bank of America Corporation | 6.2292 | 259.93 B | -0.0375 | -0.6 | 7.95 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2923 | 256.66 B | -0.0277 | -0.83 | 869.6 K |
| NVO | Novo Nordisk A/S ADR | 8.6524 | 205.08 B | -0.0447 | -0.51 | 109.69 K |
| ABT | Abbott Laboratories | 15.099 | 191.92 B | -0.1249 | -0.82 | 15.43 M |
| BA | Boeing Company | 30.0679 | 182.6 B | -0.1913 | -0.63 | 5.43 M |
| T | American Telephone and Telegraph Inc. | 6.2934 | 166.17 B | -0.0431 | -0.68 | 25.47 M |
| WELL | Welltower Inc | 16.4369 | 165.93 B | -0.1835 | -1.1 | 1.68 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.6452 | 165.5 B | -0.0582 | -1.57 | 263.3 K |
| PFE | Pfizer Inc | 6.7007 | 149.96 B | -0.15 | -2.19 | 64.68 M |
| PLD | Prologis Inc | 9.8808 | 136.8 B | -0.1589 | -1.58 | 2.08 M |
| SYK | Stryker Corp | 30.366 | 133.18 B | -0.3004 | -0.98 | 2.2 M |
| BMY | Bristol-Myers Squibb Company | 10.7808 | 130.12 B | -0.0995 | -0.91 | 8.67 M |
| ACN | Accenture Plc | 23.2963 | 110.24 B | -0.187 | -0.8 | 3.97 M |
| GD | General Dynamics Corp | 35.0035 | 106.66 B | -0.2513 | -0.71 | 2 M |
| SPG | Simon Property Group | 21.3099 | 86.64 B | -0.5326 | -2.44 | 6.06 M |
| NOC | Northrop Grumman Corp | 27.673 | 82.02 B | -0.1595 | -0.57 | 1.81 M |
| CP | Canadian Pacific Railway | 5.6393 | 81.48 B | -0.1053 | -1.83 | 5.21 M |
| ECL | Ecolab Inc | 30.6014 | 78.05 B | -0.395 | -1.27 | 1.73 M |
| USB-PH | U.S. Bancorp | 8.4391 | 77.48 B | -0.0861 | -1.01 | 33.11 K |
| CNI | Canadian National Railway | 14.2272 | 76.41 B | -0.0811 | -0.57 | 3.35 M |
| BSX | Boston Scientific Corp | 9.66 | 74.52 B | -0.21 | -2.13 | 10.11 M |
| DLR | Digital Realty Trust | 17.8617 | 74.23 B | -0.2407 | -1.33 | 1.1 M |
| MS-PA | Morgan Stanley | 7.4765 | 68.49 B | -0.0515 | -0.68 | 47.99 K |
| RSG | Republic Services | 16.5576 | 65.61 B | -0.1048 | -0.63 | 1.99 M |
| CRH | CRH Plc ADR | 14.149 | 65.19 B | -0.0801 | -0.56 | 498.6 K |
| GWW | W.W. Grainger | 59.611 | 61.46 B | -0.6318 | -1.05 | 947.3 K |
| PSA | Public Storage | 33.975 | 60.43 B | -0.3573 | -1.04 | 1.88 M |
| NKE | Nike Inc | 10.7679 | 60.1 B | -0.0949 | -0.87 | 8.54 M |
| AME | Amtek Inc | 13.0588 | 59.27 B | -0.0877 | -0.67 | 1.12 M |
| O | Realty Income Corp | 8.7361 | 59.22 B | -0.2052 | -2.29 | 1.86 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.329 | 58.14 B | -0.5938 | -1.7 | 600 |
| EW | Edwards Lifesciences Corp | 5.45 | 53.34 B | -0.0575 | -1.04 | 3.48 M |
| HEI | Heico Corp | 6.6378 | 52.03 B | -0.038 | -0.57 | 252.72 K |
| BDX | Becton Dickinson and Company | 39.161 | 50 B | -0.2988 | -0.76 | 1.67 M |
| VTR | Ventas Inc | 15.5149 | 45.66 B | -0.2586 | -1.64 | 2.06 M |
| WDS | Woodside Energy Group Ltd | 16.2332 | 45.24 B | -0.1082 | -0.66 | 2.87 K |
| LYV | Live Nation Entertainment | 4.08 | 43.17 B | -0.10 | -2.39 | 386.61 K |
| CBRE | CBRE Group Inc | 8.09 | 42.47 B | -0.26 | -3.11 | 5.95 M |
| WCN | Waste Connections Inc | 7.7197 | 41.67 B | -0.1434 | -1.82 | 2 M |
| YUM | Yum! Brands | 21.2701 | 41.03 B | -0.1276 | -0.6 | 4.93 M |
| WAT | Waters Corp | 48.56 | 40.86 B | -0.25 | -0.51 | 532.41 K |
| AIG | American International Group | 5.9237 | 39.95 B | -2.2619 | -27.63 | 60.65 M |
| ED | Consolidated Edison Company of New York | 18.9882 | 39.86 B | -0.1291 | -0.68 | 1.91 M |
| PCG | Pacific Gas & Electric Company | 26.8424 | 38.28 B | -0.2656 | -0.98 | 2.78 M |
| HEI-A | HEICO Corporation | 5.2192 | 38.04 B | -0.0901 | -1.7 | 40.05 K |
| KMB | Kimberly-Clark Corp | 33.7804 | 36.16 B | -0.2592 | -0.76 | 2.63 M |
| EC | Ecopetrol S.A. ADR | 6.3588 | 34.87 B | -0.0968 | -1.5 | 21.2 K |
| BBD | Banco Bradesco S.A. ADR | 3.0735 | 34.85 B | -0.016 | -0.52 | 23.11 M |
| KR | Kroger Company | 6.5489 | 34.7 B | -0.1253 | -1.88 | 12.8 M |
| CNC | Centene Corp | 4.6575 | 33.13 B | -0.14 | -2.92 | 1.1 M |
| EXR | Extra Space Storage Inc | 4.2118 | 32.39 B | -0.0955 | -2.22 | 459.6 K |
| TDY | Teledyne Technologies Inc | 30.32 | 31.82 B | -0.66 | -2.13 | 148.3 K |
| ATI | Allegheny Technologies Inc | 26.1279 | 31.38 B | -1.6508 | -5.94 | 4.37 M |
| TPR | Tapestry Inc | 15.443 | 31.06 B | -0.2201 | -1.41 | 5.7 M |
| EL | Estee Lauder Companies | 12.3991 | 30.12 B | -0.2475 | -1.96 | 3.26 M |
| NMR | Nomura Holdings Inc ADR | 4.4753 | 28.96 B | -0.057 | -1.26 | 296.9 K |
| ES | Eversource Energy | 12.0366 | 26.91 B | -0.1343 | -1.1 | 2.71 M |
| AWK | American Water Works | 12.3183 | 26.81 B | -0.0741 | -0.6 | 476.15 K |
| CRS | Carpenter Technology Corp | 12.7759 | 26.25 B | -0.0748 | -0.58 | 676.2 K |
| DGX | Quest Diagnostics Inc | 40.6568 | 26.24 B | -0.8061 | -1.94 | 1.58 M |
| WRB | W.R. Berkley Corp | 4.5239 | 25.89 B | -0.0571 | -1.25 | 2.46 M |
| AVB | Avalonbay Communities | 29.0949 | 25.67 B | -0.659 | -2.21 | 1.55 M |
| EQR | Equity Residential | 9.3703 | 24.91 B | -0.2349 | -2.45 | 4.6 M |
| WST | West Pharmaceutical Services | 14.2838 | 24.79 B | -0.3565 | -2.44 | 871.8 K |
| BRO | Brown & Brown | 7.741 | 23.78 B | -0.0999 | -1.27 | 2.1 M |
| RL | Ralph Lauren Corp | 38.6642 | 23.61 B | -0.2617 | -0.67 | 1.13 M |
| STE | Steris Corp | 18.6607 | 23.06 B | -0.2101 | -1.11 | 331.5 K |
| STZ | Constellation Brands Inc | 10.7134 | 22.88 B | -0.1605 | -1.48 | 3.19 M |
| PKG | Packaging Corp of America | 9.4821 | 22.84 B | -0.1658 | -1.72 | 1.39 M |
| CIB | Bancolombia S.A. ADR | 11.09 | 22.73 B | -0.249 | -2.2 | 913.7 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.7694 | 22.63 B | -0.4377 | -1.81 | 45.2 K |
| FICO | Fair Isaac and Company | 13.673 | 22.55 B | -0.1182 | -0.86 | 459.09 K |
| MKCV | McCormick & Company, Incorporated | 12.0723 | 22.55 B | -0.1378 | -1.13 | 13.4 K |
| LUV | Southwest Airlines Company | 5.5751 | 22 B | -0.0944 | -1.67 | 8.44 M |
| THC | Tenet Healthcare Corp | 12.04 | 21.48 B | -0.16 | -1.31 | 1.76 M |
| IFF | International Flavors & Fragrances | 21.3802 | 21.39 B | -0.1369 | -0.64 | 558.9 K |
| SNX | Synnex Corp | 11.7607 | 20.96 B | -0.1802 | -1.51 | 305.96 K |
| TSN | Tyson Foods | 8.8569 | 19.8 B | -0.1086 | -1.21 | 3.68 M |
| ESS | Essex Property Trust | 33.361 | 19.39 B | -0.4844 | -1.43 | 893.3 K |
| BR | Broadridge Financial Solutions Llc | 11.0766 | 19.3 B | -0.1132 | -1.01 | 643.5 K |
| YPF | Ypf Sociedad Anonima ADR | 27.2864 | 19.18 B | -1.144 | -4.02 | 6.03 K |
| ZBH | Zimmer Biomet Holdings | 34.1725 | 18.67 B | -0.2407 | -0.7 | 2.39 M |
| LDOS | Leidos Holdings Inc | 24.0542 | 17.62 B | -0.3776 | -1.55 | 321.03 K |
| NLY | Annaly Capital Management Inc | 7.3376 | 17.42 B | -0.0778 | -1.05 | 2.19 M |
| BALL | Ball Corporation | 9.6379 | 16.54 B | -0.172 | -1.75 | 5.06 M |
| KIM | Kimco Realty Corp | 3.9736 | 16.22 B | -0.164 | -3.96 | 11.61 M |
| RGA | Reinsurance Group of America Inc | 24.995 | 16.07 B | -0.1876 | -0.74 | 265.4 K |
| MAA | Mid-America Apartment Communities | 18.3128 | 15.74 B | -0.2972 | -1.6 | 258.2 K |
| CSL | Carlisle Companies Inc | 18.0974 | 15.2 B | -0.2002 | -1.09 | 325.9 K |
| SUI | Sun Communities | 6.3702 | 15.13 B | -0.134 | -2.06 | 199.5 K |
| MLI | Mueller Industries | 3.666 | 15.1 B | -0.0371 | -1 | 518.81 K |
| OHI | Omega Healthcare Investors | 4.197 | 14.47 B | -0.1226 | -2.84 | 663.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 144.00 | -48.00 | -25 | 8 | |
| MAI | Mining Americas Inc. | 20.00 | -5.00 | -20 | 64 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.105 | -0.424 | -9.36 | 800 | |
| MARI | Marimaca Copper Corp | 5.00 | -0.50 | -9.09 | 3.48 K | |
| TVA-B | TVA Group Inc | 8.2485 | -0.6494 | -7.3 | 4.2 K | |
| MSCL | Satellos Bioscience Inc | 100.80 | -4.80 | -4.55 | 204 | |
| CCL-B | CCL Industries Inc | 3.5153 | -0.1661 | -4.51 | 494.35 K | |
| BCE-PB | BCE Inc Pref AB | 7.423 | -0.3227 | -4.17 | 6.16 K | |
| NG | Novagold Res Inc | 3.4244 | -0.137 | -3.85 | 352 K | |
| CFP | Canfor Corp | 4.60 | -0.18 | -3.77 | 266.8 K | |
| NOA | North American Construction Group Ltd | 4.4647 | -0.1639 | -3.54 | 12.2 K | |
| CIGI | Colliers International Group Inc | 7.3641 | -0.2512 | -3.3 | 167.02 K | |
| PIF | Polaris Infrastructure Inc | 566.3373 | -19.1979 | -3.28 | 10 | |
| ESM | Euro Sun Mining Inc | 5.4492 | -0.1816 | -3.23 | 2.01 K | |
| CJR-B | Corus Entertainment Inc | 5.6875 | -0.1868 | -3.18 | 230.9 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.5544 | -0.1239 | -2.65 | 4.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.5187 | -0.1152 | -2.49 | 6.28 K | |
| ACO-X | ATCO Ltd | 11.0353 | -0.2756 | -2.44 | 114.26 K | |
| MRU | Metro Inc | 9.2133 | -0.2223 | -2.36 | 827.43 K | |
| ELR | Eastern Platinum Ltd | 4.60 | -0.10 | -2.13 | 2.27 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.5434 | -0.1419 | -2.12 | 5.93 M | |
| DSG | Descartes Sys | 4.31 | -0.09 | -2.05 | 41.33 K | |
| PTM | Platinum Group Metals Ltd | 98.00 | -2.00 | -2 | 873 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.2319 | -0.0849 | -1.97 | 173.73 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.7395 | -0.0923 | -1.91 | 55.91 K | |
| IFC | Intact Financial Corp | 22.3827 | -0.4279 | -1.88 | 309.6 K | |
| DII-B | Dorel Industries Inc | 7.0852 | -0.1252 | -1.74 | 33.85 K | |
| TPX-B | Molson Coors Canada Inc | 32.6719 | -0.5545 | -1.67 | 349 | |
| AGI | Alamos Gold Inc Cls A | 7.3694 | -0.1239 | -1.65 | 384.62 K | |
| MFI | Maple Leaf Foods | 4.6854 | -0.0761 | -1.6 | 80.33 K | |
| PIC-PA | Premium Income Corp Pref A | 5.1203 | -0.0816 | -1.57 | 14.6 K | |
| BCE-PH | Bce Inc Pref H | 7.2034 | -0.1029 | -1.41 | 2.6 K | |
| TCW | Trican Well | 4.8901 | -0.0663 | -1.34 | 711.4 K | |
| JAG | Jaguar Mining Inc | 6925.186 | -90.6865 | -1.29 | 123.75 K | |
| CHR | Chorus Aviation Inc | 17.6501 | -0.2262 | -1.27 | 171.84 K | |
| TIH | Toromont Ind | 9.9775 | -0.1269 | -1.26 | 138.92 K | |
| CIU-PA | CU Inc Pref A | 7.6255 | -0.0964 | -1.25 | 2.2 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.4915 | -0.0777 | -1.18 | 1.32 K | |
| ATRL | Atkinsrealis Group Inc | 33.3163 | -0.3982 | -1.18 | 398.13 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.3736 | -0.0641 | -1.18 | 498.25 K | |
| WFG | West Fraser Timber CO Ltd | 8.7857 | -0.1048 | -1.18 | 178.2 K | |
| EQB | EQB Inc | 6.3251 | -0.0753 | -1.18 | 3 K | |
| GBT | Bmtc Group Inc | 6.9138 | -0.0815 | -1.17 | 1 K | |
| WPM | Wheaton Precious Metals Corp | 7.0777 | -0.0817 | -1.14 | 1.27 M | |
| SGY | Surge Energy Inc | 7.3181 | -0.0841 | -1.14 | 1.22 K | |
| MTL | Mullen Group Ltd | 5.3176 | -0.0593 | -1.1 | 158.2 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.1434 | -0.0444 | -1.06 | 26.06 K | |
| WPRT | Westport Fuel Systems Inc | 94.00 | -1.00 | -1.05 | 8.02 K | |
| AIM | Aimia Inc | 6.7899 | -0.0722 | -1.05 | 688.8 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5508 | -0.0479 | -1.04 | 5.9 K | |
| WSP | WSP Global Inc | 13.7953 | -0.145 | -1.04 | 20.74 K | |
| QBR-B | Quebecor Inc | 3.6545 | -0.0376 | -1.02 | 410.4 K | |
| TFII | Tfi International Inc | 3.3183 | -0.0335 | -1 | 290.72 K | |
| TCL-A | Transcontinental Inc | 3.3093 | -0.0328 | -0.98 | 89.01 K | |
| GIL | Gildan Activewear Inc | 6.3941 | -0.063 | -0.98 | 1.18 M | |
| CPX | Capital Power Corp | 7.8982 | -0.0752 | -0.94 | 125.03 K | |
| QBR-A | Quebecor Inc | 3.6559 | -0.0339 | -0.92 | 2.6 K | |
| SAP | Saputo Inc | 8.3795 | -0.0726 | -0.86 | 760.8 K | |
| CNR | Canadian National Railway Co. | 16.5467 | -0.1401 | -0.84 | 2.42 M | |
| ELD | Eldorado Gold | 45.8154 | -0.3846 | -0.83 | 2.63 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2331 | -0.0265 | -0.81 | 1.1 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6462 | -0.0277 | -0.75 | 400 | |
| BN-PM | Brookfield Corporation | 5.9276 | -0.0424 | -0.71 | 5.18 K | |
| LAS-A | Lassonde Industries Inc | 29.6291 | -0.1888 | -0.63 | 1.25 K | |
| BHC | Bausch Health Companies Inc | 14.6569 | -0.0933 | -0.63 | 429.86 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.6135 | -0.034 | -0.6 | 12.77 K | |
| FTS-PG | Fortis Inc Pref G | 9.9835 | -0.0588 | -0.59 | 3.55 K | |
| IMP | Intermap Tech Corp | 17.00 | -0.10 | -0.58 | 560 | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.5638 | -0.0431 | -0.57 | 6 K | |
| ET | Evertz Technologies Ltd | 3.3654 | -0.0191 | -0.56 | 4.8 K | |
| IAG | IA Financial Corp Inc | 14.0033 | -0.0778 | -0.55 | 134.6 K | |
| RCH | Richelieu Hardware Ltd | 4.7276 | -0.0244 | -0.51 | 52.21 K | |
| GIB-A | CGI Inc | 9.6717 | -0.0495 | -0.51 | 557.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.7734 | 32.89 B | -0.0247 | -0.51 | 1.45 K |
| GAMI | GAMCO Investors Inc | 17.4123 | 543.78 M | -0.4343 | -2.43 | 68.15 K |
| CELV | Preferred Commerce Inc | 63.45 | 10.51 M | -11.75 | -15.62 | 3 |
| VALV | Shengkai Innovations Inc | 5.80 | 1.72 M | -0.10 | -1.69 | 1.55 K |
| NEOM | NeoMedia Technologies Inc | 18.75 | 508.84 K | -0.75 | -3.85 | 2.09 K |
| DKAM | Drinks Americas Holdings Ltd | 468.7504 | 278.3 K | -18.75 | -3.85 | 31 |
| GRLF | Green Leaf Innovations Inc | 3.75 | 93.34 K | -1.25 | -25 | 1.39 M |
| WNBD | Winning Brands Corporation | 8.75 | 27.12 K | -0.50 | -5.41 | 22.56 K |
| ERINQ | Erin Energy Corporation | 4.4357 | 21.53 K | -0.2218 | -4.76 | 55.67 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.95 | 14.07 K | -0.13 | -3.19 | 170.72 K |
| CBRI | CMTSU Liquidation Inc | 3.03 | 8.16 K | -0.04 | -1.3 | 311.2 K |
| CGIP | Celadon Group Inc | 7.596 | 5.66 K | -0.116 | -1.5 | 105.01 K |
| TXCCQ | TranSwitch Corporation | 3.5783 | 4.66 K | -0.0795 | -2.17 | 6.14 K |
| CBKCQ | Christopher & Banks Corporation | 5.2856 | 3.86 K | -0.0639 | -1.19 | 311.96 K |
| ZVOI | Zovio Inc | 15.26 | 3.42 K | -0.31 | -1.99 | 415.75 K |
| FRTD | Fortitude Group Inc | 79.5455 | -3.1818 | -3.85 | 147.5 K | |
| ESINQ | ITT Educational Services Inc | 88.64 | -1.86 | -2.06 | 965.22 K | |
| BAJFF | Camrova Resources Inc | 6.94 | -0.12 | -1.7 | 3.61 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 12.18 M | -10.00 | -7.69 | 263 |
| MANU | Manhattan Uranium Discovery Corp. | 10.00 | -5.00 | -33.33 | 30 | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 651 K | |
| SMRV | Smooth Rock Ventures Corp. | 9.60 | -2.40 | -20 | 417 | |
| WLR | Walker Lane Resources Ltd. | 26.25 | -5.25 | -16.67 | 46 | |
| JSPX | JasperX Technologies Inc. | 110.00 | -20.00 | -15.38 | 359 | |
| LOD | Lode Gold Resources Inc. | 10.80 | -1.80 | -14.29 | 56 | |
| RAGE | Renegade Gold Inc. | 78.00 | -12.00 | -13.33 | 93 | |
| WEC | Winchester Equity Corporation | 4.80 | -0.60 | -11.11 | 350 | |
| NAR | North Arrow Minerals Inc | 18.00 | -2.00 | -10 | 30 | |
| SGN | Scorpio Gold Corporation | 9.72 | -1.08 | -10 | 94 | |
| PUMA | Puma Exploration Inc | 10.00 | -1.00 | -9.09 | 100 | |
| VVTM | VVT Med Inc. | 724.2991 | -70.0934 | -8.82 | 12 | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 2 K | |
| GGA | Goldgroup Mining Inc. | 3.705 | -0.285 | -7.14 | 32 | |
| GORO | Goldgroup Mining Inc. | 14.82 | -1.14 | -7.14 | 8 | |
| TGX | True North Gems Inc | 390.00 | -30.00 | -7.14 | 3 | |
| ENA | Enablence Technologies Inc | 1320.00 | -48.00 | -3.51 | 9 | |
| BARU | Baru Gold Corp | 6.7562 | -0.1959 | -2.82 | 14.98 K | |
| FMM | Full Metal Minerals Ltd | 3.7844 | -0.0996 | -2.56 | 6.6 K | |
| EON | EON Lithium Corp. | 44.00 | -1.00 | -2.22 | 546 | |
| BQE | BQE Water Inc | 38.50 | -0.50 | -1.28 | 52.21 K | |
| CKG | Chesapeake Gold Corp | 3.96 | -0.04 | -1 | 34.23 K | |
| RET-A | Reitmans (Canada) Limited | 7.9701 | -0.061 | -0.76 | 112.94 K | |
| GBU | Gabriel Resources Ltd | 15.00 | -0.10 | -0.66 | 679.16 K |