Loser Volumes for 13 August 2009 from 00:00:00 until 23:59:59
Loser Volumes for 13 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PRK | Park National Corp | 30.0193 | 3.72 B | -0.3734 | -1.23 | 16.7 K |
| CATX | Perspective Therapeutics Inc | 6.60 | 371.79 M | -0.40 | -5.71 | 4.22 K |
| BKTI | Bk Technologies Inc | 11.6008 | 291.86 M | -0.3584 | -3 | 25.46 K |
| GENC | Gencor Industries IN | 4.6867 | 264.57 M | -0.0466 | -0.98 | 42.58 K |
| CMT | Core Molding Technologies Inc | 3.0662 | 223.62 M | -0.0791 | -2.51 | 38.6 K |
| PLX | Protalix Biotherapeutics | 59.20 | 211.1 M | -1.70 | -2.79 | 37.46 K |
| ESP | Espey Mfg. & Electronics | 6.7686 | 191.09 M | -0.1336 | -1.94 | 800 |
| STXS | Stereotaxis Inc | 33.7839 | 139.48 M | -0.2816 | -0.83 | 27.07 K |
| GLU | Gabelli Global Utility | 5.53 | 115.85 M | -0.0728 | -1.3 | 6.9 K |
| WWR | Westwater Resources | 6360.00 | 79.8 M | -120.00 | -1.85 | 39 |
| DIT | Amcon Distributing Company | 43.9622 | 61 M | -0.7547 | -1.69 | 700 |
| APT | Alpha Pro Tech | 3.53 | 54.35 M | -0.0199 | -0.56 | 167.04 K |
| CPHI | China Pharma Holdings | 200.00 | 46.6 M | -8.00 | -3.85 | 1.33 K |
| AGIG | AGIG | 356.6205 | 38.3 M | -8.6081 | -2.36 | 292 |
| NNVC | Nanoviricides Inc | 63.00 | 34.93 M | -6.30 | -9.09 | 4.8 K |
| JOB | General Employment Enterprises | 7.50 | 22.19 M | -0.90 | -10.71 | 650 |
| AIRI | Air Industries Group Inc | 66.9942 | 12.61 M | -10.0492 | -13.04 | 5 |
| REED | Reed's, Inc. | 607.9843 | 10.49 M | -5.7919 | -0.94 | 23 |
| DSS | Document Security Systems | 4466.1787 | 5.55 M | -103.8667 | -2.27 | 13 |
| AUMN | Golden Minerals Company | 87.50 | 5.11 M | -10.00 | -10.26 | 394 |
| TPHS | Trinity Pl Hlds Inc | 7.5186 | 1.35 M | -0.2988 | -3.82 | 20.54 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 947.00 | -7.70 | -0.81 | 141 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.23 | 2.88 T | -0.068 | -1.58 | 114.29 M |
| COST | Costco Wholesale | 34.5366 | 421.12 B | -0.1907 | -0.55 | 3.69 M |
| AMGN | Amgen Inc | 41.1665 | 225.15 B | -0.8794 | -2.09 | 20.76 M |
| WDC | Western Digital Cp | 19.2389 | 197.7 B | -0.1743 | -0.9 | 5.23 M |
| VZ | Verizon Communications Inc | 12.2179 | 195.19 B | -0.0669 | -0.54 | 10.89 M |
| TMUS | T-Mobile US | 14.1004 | 190 B | -0.2868 | -1.99 | 3.1 M |
| GILD | Gilead Sciences Inc | 15.6093 | 168.47 B | -0.2279 | -1.44 | 12.51 M |
| IBKR | Interactive Brokers | 4.9325 | 156.17 B | -0.0622 | -1.25 | 2.02 M |
| ISRG | Intuitive Surg Inc | 25.35 | 143.77 B | -0.17 | -0.67 | 3.62 M |
| MELI | MercadoLibre Inc | 31.8316 | 92.69 B | -0.4263 | -1.32 | 741.41 K |
| INTU | Intuit Inc | 27.2369 | 91.56 B | -0.1412 | -0.52 | 1.94 M |
| REGN | Regeneron Pharmaceuticals | 22.3689 | 82.16 B | -0.1986 | -0.88 | 418.5 K |
| NTES | Netease Inc ADR | 6.4953 | 79.46 B | -0.7468 | -10.31 | 43.81 M |
| MDLZ | Mondelez Intl Inc | 18.7919 | 79.36 B | -0.0994 | -0.53 | 7.91 M |
| HON | Honeywell International Inc. Common Stock | 22.4706 | 74.59 B | -0.1863 | -0.82 | 4.49 M |
| WBD | Discovery Inc Series A | 24.78 | 69.32 B | -0.35 | -1.39 | 2.01 M |
| FAST | Fastenal Company | 3.0639 | 59.92 B | -0.0282 | -0.91 | 9.26 M |
| GRMN | Garmin Ltd | 17.5207 | 59.78 B | -0.2905 | -1.63 | 3.24 M |
| NDAQ | Nasdaq Inc | 5.671 | 53.47 B | -0.1127 | -1.95 | 8.35 M |
| ADSK | Autodesk Inc | 24.20 | 52.68 B | -0.53 | -2.14 | 10.52 M |
| AXON | Axon Enterprise Inc | 5.01 | 48.72 B | -0.06 | -1.18 | 292.2 K |
| FLEX | Flextronics Intl Ltd | 4.1533 | 46 B | -0.0946 | -2.23 | 8.57 M |
| EBAY | Ebay Inc | 8.2726 | 45.53 B | -0.0672 | -0.81 | 35.78 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.4939 | 44.45 B | -0.476 | -2.38 | 289.3 K |
| ODFL | Old Dominion Freight Line Inc | 5.2863 | 44.2 B | -0.1191 | -2.2 | 3.29 M |
| EXPE | Expedia Group Inc | 30.0498 | 39.08 B | -0.2639 | -0.87 | 1.5 M |
| MSTR | Strategy | 6.30 | 36.44 B | -0.054 | -0.85 | 577.24 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.7852 | 30.83 B | -0.3108 | -3.42 | 1.16 M |
| INSM | Insmed Inc | 9.60 | 28.89 B | -0.20 | -2.04 | 833.41 K |
| CTSH | Cognizant Tech Sol | 15.2553 | 27.53 B | -0.0971 | -0.63 | 6.07 M |
| JBHT | J B Hunt Transport | 25.8849 | 25.92 B | -0.2375 | -0.91 | 1.76 M |
| DLTR | Dollar Tree Inc | 15.32 | 24.72 B | -0.0967 | -0.63 | 3.54 M |
| ENTG | Entegris Inc | 3.7245 | 24.53 B | -0.067 | -1.77 | 851.75 K |
| EXPD | Expeditors Intl | 26.6491 | 23.98 B | -0.3889 | -1.44 | 2.48 M |
| FFIV | F5 Networks Inc | 36.25 | 23.95 B | -0.53 | -1.44 | 1.37 M |
| TROW | T Rowe Price Group | 26.5463 | 23.77 B | -0.3028 | -1.13 | 2.16 M |
| ULTA | Ulta Beauty Inc | 11.1848 | 22.87 B | -0.1484 | -1.31 | 116.1 K |
| AKAM | Akamai Technologies | 18.20 | 17.68 B | -0.17 | -0.93 | 8.4 M |
| STRL | Sterling Constructio | 16.94 | 16.79 B | -0.20 | -1.17 | 93.59 K |
| PAA | Plains All American Pipeline LP | 7.2823 | 16.4 B | -0.095 | -1.29 | 449.8 K |
| JAZZ | Jazz Pharma Plc | 6.83 | 16.16 B | -0.38 | -5.27 | 1.88 M |
| IESC | Ies Holdings | 9.08 | 15.27 B | -0.10 | -1.09 | 10.74 K |
| UHAL | A M E R C O | 4.307 | 14.54 B | -0.0369 | -0.85 | 356 K |
| LULU | Lululemon Athletica | 10.23 | 13.73 B | -0.095 | -0.92 | 1.41 M |
| BMRN | Biomarin Pharmaceuticals | 15.68 | 13.6 B | -0.11 | -0.7 | 844.24 K |
| ALGN | Align Technology | 10.38 | 12.36 B | -0.54 | -4.95 | 575.7 K |
| CSGP | Costar Group Inc | 3.637 | 12.36 B | -0.044 | -1.2 | 861.42 K |
| HALO | Halozyme Therapeutic | 7.42 | 12.07 B | -0.09 | -1.2 | 197.69 K |
| UMBF | Ump Financial Corp | 31.4779 | 11.31 B | -0.276 | -0.87 | 121.7 K |
| TECH | Bio-Techne Cp | 12.9226 | 11.25 B | -0.146 | -1.12 | 617.94 K |
| SANM | Sanmina Corp | 4.65 | 11.2 B | -0.27 | -5.49 | 366.03 K |
| SSB | South State Cp | 19.505 | 10.7 B | -0.433 | -2.17 | 29.5 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 7.6494 | 10.63 B | -0.3196 | -4.01 | 13.81 M |
| ONB | Old National Bncp | 6.995 | 10.36 B | -0.0894 | -1.26 | 199.7 K |
| FCFS | First Cash Fin Svcs | 16.3386 | 9.28 B | -0.1482 | -0.9 | 238.94 K |
| IDCC | Interdigital Inc | 23.236 | 9.07 B | -0.4446 | -1.88 | 916.58 K |
| ALKS | Alkermes Plc | 9.94 | 8.44 B | -0.11 | -1.09 | 511.3 K |
| VLY | Valley National Bancorp | 5.04 | 8.25 B | -0.0585 | -1.15 | 1.38 M |
| AVT | Avnet Inc | 18.9191 | 7.98 B | -0.344 | -1.79 | 1.22 M |
| POWL | Powell Inds Inc | 27.7919 | 7.58 B | -0.7764 | -2.72 | 55.31 K |
| MORN | Morningstar Inc | 39.774 | 7.41 B | -0.7622 | -1.88 | 136.3 K |
| CELH | Celsius Holdings Inc | 3.4667 | 6.99 B | -0.20 | -5.45 | 75.36 K |
| DSGX | Descartes Sys Group | 3.9885 | 6.65 B | -0.0415 | -1.03 | 10.73 K |
| GBCI | Glacier Bancorp Inc | 9.2157 | 6.4 B | -0.2021 | -2.15 | 462.5 K |
| PPC | Pilgrim's Pride | 3.2849 | 6.4 B | -0.0384 | -1.16 | 218.39 K |
| LGND | Ligand Pharm | 10.3543 | 6.36 B | -0.4101 | -3.81 | 93.67 K |
| CRUS | Cirrus Logic Inc | 4.92 | 6.11 B | -0.09 | -1.8 | 689.52 K |
| AUB | Atlantic Union Bancshares Corp | 9.537 | 6.07 B | -0.0983 | -1.02 | 13.24 K |
| BCPC | Balchem Cp | 16.315 | 5.73 B | -0.1648 | -1 | 83.26 K |
| AMRX | Amneal Pharmaceuticals Inc | 7.74 | 5.64 B | -0.04 | -0.51 | 133.16 K |
| MMSI | Merit Medical Sys | 14.248 | 5.45 B | -0.12 | -0.84 | 173.3 K |
| MIDD | Middleby Corp | 17.3267 | 5.38 B | -0.1766 | -1.01 | 4.07 M |
| OMAB | Grupo Aeroportuario ADR | 5.1197 | 5.28 B | -0.0462 | -0.89 | 23.5 K |
| UFPI | Universal Forest Prd | 12.2161 | 5.06 B | -0.2047 | -1.65 | 591 K |
| FFIN | First Finl Bkshs Inc | 6.2724 | 5.01 B | -0.0545 | -0.86 | 376.2 K |
| FULT | Fulton Financial Cor | 4.4788 | 4.67 B | -0.0466 | -1.03 | 1.64 M |
| NSIT | Insight Enterpr | 10.98 | 4.54 B | -0.16 | -1.44 | 145.81 K |
| TCBI | Texas Capital Bncsh | 17.2433 | 4.38 B | -0.4125 | -2.34 | 51.92 K |
| CATY | Cathay Genl Bncp | 7.4638 | 4.31 B | -0.0557 | -0.74 | 645.9 K |
| OLED | Universal Display | 9.8742 | 4.23 B | -0.0754 | -0.76 | 140.08 K |
| WSFS | WSFS Financial Corp | 8.4251 | 4.15 B | -0.0945 | -1.11 | 73.5 K |
| WSBC | Wesbanco Inc | 9.2434 | 4.07 B | -0.0546 | -0.59 | 79.9 K |
| CVBF | Cvb Financial Corp | 4.3883 | 4.05 B | -0.0339 | -0.77 | 774.2 K |
| DORM | Dorman Products Inc | 6.7882 | 3.97 B | -0.4688 | -6.46 | 114.97 K |
| CALM | Cal-Maine Foods IN | 9.2985 | 3.85 B | -0.0592 | -0.63 | 429.58 K |
| OSIS | O S I Systems Inc | 19.06 | 3.82 B | -0.18 | -0.94 | 61.66 K |
| FFBC | First Finl Bncp [Oh] | 4.0897 | 3.58 B | -0.04 | -0.97 | 84.79 K |
| CLDX | Celldex Therapeutics | 91.50 | 3.52 B | -3.30 | -3.48 | 9.13 K |
| SHOO | Steven Maddens Ltd | 5.3751 | 3.49 B | -0.0627 | -1.15 | 594.84 K |
| TOWN | Towne Bank | 8.1147 | 3.45 B | -0.0726 | -0.89 | 30.89 K |
| DGII | Digi Intl Inc | 9.45 | 3.23 B | -0.07 | -0.74 | 82.72 K |
| SBLK | Star Bulk Carriers | 105.5295 | 3.11 B | -3.8374 | -3.51 | 32.74 K |
| ACHC | Acadia Healthcr Company | 6.56 | 2.95 B | -0.04 | -0.61 | 3.54 K |
| TBBK | The Bancorp Inc | 6.05 | 2.83 B | -0.56 | -8.47 | 86.41 K |
| NBTB | NBT Bancorp Inc | 13.5567 | 2.78 B | -0.0928 | -0.68 | 89.15 K |
| BCRX | Biocryst Pharma Inc | 9.66 | 2.71 B | -0.124 | -1.27 | 944.54 K |
| AXGN | Axogen Inc | 3.3661 | 2.67 B | -0.2945 | -8.05 | 2.7 K |
| HTO | H2O America | 14.7859 | 2.62 B | -0.2732 | -1.81 | 14.1 K |
| NKTR | Nektar Therapeutics | 114.15 | 2.57 B | -2.40 | -2.06 | 40.35 K |
| DRH | Diamondrock Hospitality Company Common Stock | 4.1969 | 2.51 B | -0.0594 | -1.4 | 1.51 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 40.5001 | 666.14 B | -0.212 | -0.52 | 20.24 M |
| CAT | Caterpillar Inc | 31.2877 | 393.3 B | -0.2719 | -0.86 | 9.61 M |
| KO | Coca-Cola Company | 14.3877 | 373.07 B | -0.1017 | -0.7 | 26.56 M |
| RTX | Raytheon Technologies | 24.5653 | 299.99 B | -0.3296 | -1.32 | 9.43 M |
| MCD | McDonald's Corporation | 35.2179 | 193.17 B | -0.303 | -0.85 | 9.93 M |
| SCHW | The Charles Schwab Corp | 15.0291 | 190.16 B | -0.1131 | -0.75 | 9.09 M |
| BLK | Blackrock Inc | 129.6551 | 188.62 B | -1.6257 | -1.24 | 326.31 K |
| BX | Blackstone Inc | 5.9459 | 182.22 B | -0.0701 | -1.17 | 3.25 M |
| NEE | Nextera Energy | 9.4682 | 178.94 B | -0.1361 | -1.42 | 9.57 M |
| TJX | TJX Companies | 7.1147 | 168.59 B | -0.1046 | -1.45 | 18.72 M |
| T | American Telephone and Telegraph Inc. | 6.8587 | 166.17 B | -0.0458 | -0.66 | 21.25 M |
| WELL | Welltower Inc | 19.8985 | 165.93 B | -0.2403 | -1.19 | 1.85 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 28.8041 | 155.93 B | -1.3979 | -4.63 | 246 K |
| DHR | Danaher Corp | 12.0232 | 144.67 B | -0.1061 | -0.87 | 7.1 M |
| SYK | Stryker Corp | 32.6562 | 133.18 B | -0.3898 | -1.18 | 2.49 M |
| SPGI | S&P Global Inc | 21.8688 | 120.9 B | -0.641 | -2.85 | 4.03 M |
| MDT | Medtronic Inc | 24.2302 | 113.82 B | -0.2653 | -1.08 | 5.09 M |
| KKR | KKR & Co. LP | 4.3865 | 102.43 B | -0.034 | -0.77 | 700 |
| PWR | Quanta Services | 22.4575 | 101.94 B | -0.1674 | -0.74 | 2 M |
| GSK | Glaxosmithkline Plc ADR | 16.9576 | 100.74 B | -0.1571 | -0.92 | 997.9 K |
| BN | Brookfield Corporation | 3.1238 | 99.82 B | -0.0232 | -0.74 | 5.97 M |
| UPS | United Parcel Service | 30.6563 | 88.4 B | -0.2322 | -0.75 | 3.6 M |
| MCO | Moody's Corp | 20.3599 | 82.75 B | -0.1557 | -0.76 | 2.28 M |
| EPD | Enterprise Products Partners LP | 4.7315 | 82.04 B | -0.0822 | -1.71 | 1.13 M |
| BSX | Boston Scientific Corp | 11.04 | 74.52 B | -0.16 | -1.43 | 10.7 M |
| TGT | Target Corporation | 26.7048 | 67.51 B | -0.1707 | -0.64 | 15.85 M |
| FIX | Comfort Systems USA | 10.4075 | 61.2 B | -0.1349 | -1.28 | 138.71 K |
| RELX | Relx Plc ADR | 4.1529 | 60.27 B | -0.0563 | -1.34 | 1.9 M |
| SRE | Sempra | 15.1603 | 56.18 B | -0.1006 | -0.66 | 2.05 M |
| BDX | Becton Dickinson and Company | 37.8049 | 50 B | -0.8504 | -2.2 | 2.62 M |
| AZO | Autozone | 145.13 | 47.96 B | -3.36 | -2.26 | 1.42 M |
| TRI | Thomson Reuters Corp | 19.9389 | 45.71 B | -0.4868 | -2.38 | 278.6 K |
| SPG-PJ | Simon Property Group Inc | 24.0145 | 45.48 B | -0.3374 | -1.39 | 100 |
| LYV | Live Nation Entertainment | 6.59 | 43.17 B | -0.22 | -3.23 | 542.48 K |
| KB | KB Financial Group Inc ADR | 25.4052 | 41.38 B | -0.2084 | -0.81 | 327.47 K |
| DHI | D.R. Horton | 10.6996 | 40.79 B | -0.4131 | -3.72 | 12.26 M |
| SYY | Sysco Corp | 15.2301 | 40.53 B | -0.0862 | -0.56 | 3.71 M |
| AIG | American International Group | 15.6339 | 39.95 B | -0.1937 | -1.22 | 11.32 M |
| JBL | Jabil Inc. | 8.3969 | 38.37 B | -0.1169 | -1.37 | 2.2 M |
| PCG | Pacific Gas & Electric Company | 28.5654 | 38.28 B | -0.2871 | -1 | 1.77 M |
| EME | Emcor Group | 22.9104 | 36.76 B | -0.1938 | -0.84 | 314.3 K |
| BBD | Banco Bradesco S.A. ADR | 3.7449 | 34.85 B | -0.0343 | -0.91 | 10.61 M |
| EXR | Extra Space Storage Inc | 5.2283 | 32.39 B | -0.1011 | -1.9 | 1.56 M |
| TPR | Tapestry Inc | 18.8798 | 31.06 B | -0.4272 | -2.21 | 7 M |
| FTS | Fortis Inc | 12.1647 | 28.72 B | -0.6312 | -4.93 | 200 |
| AWK | American Water Works | 13.0326 | 26.81 B | -0.1281 | -0.97 | 3.54 M |
| EIX | Edison International | 16.9999 | 26.71 B | -0.2313 | -1.34 | 3.21 M |
| PHM | Pultegroup | 10.8481 | 23.98 B | -0.1022 | -0.93 | 6.58 M |
| TPL | Texas Pacific Land Trust | 3.1696 | 23.64 B | -0.0729 | -2.25 | 80.1 K |
| AER | Aercap Holdings N.V. | 8.878 | 23.62 B | -0.1274 | -1.41 | 104.6 K |
| RL | Ralph Lauren Corp | 51.5164 | 23.61 B | -1.1313 | -2.15 | 1.59 M |
| GPN | Global Payments Inc | 19.9885 | 23.43 B | -0.1127 | -0.56 | 497.73 K |
| STE | Steris Corp | 21.8046 | 23.06 B | -0.2476 | -1.12 | 190.9 K |
| MTZ | Mastec Inc | 9.80 | 22.57 B | -0.11 | -1.11 | 1.11 M |
| MKCV | McCormick & Company, Incorporated | 11.7641 | 22.55 B | -0.066 | -0.56 | 800 |
| BG | Bunge Ltd | 44.1056 | 21.47 B | -0.4275 | -0.96 | 8.54 M |
| GIS | General Mills | 16.4096 | 19.85 B | -0.12 | -0.73 | 3.84 M |
| TSN | Tyson Foods | 8.0176 | 19.8 B | -0.0434 | -0.54 | 3.77 M |
| YPF | Ypf Sociedad Anonima ADR | 28.5609 | 19.18 B | -0.2303 | -0.8 | 2.42 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.7172 | 18.5 B | -0.1294 | -1.65 | 113 K |
| WCC | Wesco International | 22.5496 | 17.77 B | -0.2038 | -0.9 | 945.6 K |
| IEX | Idex Corp | 21.487 | 17.73 B | -0.142 | -0.66 | 455.46 K |
| NVR | NVR Inc | 611.00 | 16.86 B | -12.00 | -1.93 | 70.2 K |
| ONTO | Onto Innovation Inc | 3.4999 | 16.78 B | -0.1001 | -2.78 | 15.21 K |
| KIM | Kimco Realty Corp | 5.3794 | 16.22 B | -0.0281 | -0.52 | 6.68 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.8699 | 16.01 B | -0.1778 | -0.99 | 403.6 K |
| KEP | Korea Electric Power Corp ADR | 9.7718 | 15.22 B | -0.123 | -1.24 | 535.8 K |
| ALB | Albemarle Corp | 25.3561 | 15.14 B | -0.1494 | -0.59 | 545.4 K |
| CACI | Caci International | 47.00 | 15.03 B | -0.36 | -0.76 | 437.1 K |
| OHI | Omega Healthcare Investors | 5.1179 | 14.47 B | -0.0668 | -1.29 | 627.8 K |
| MKC | Mccormick & Company | 11.6721 | 14.24 B | -0.0851 | -0.72 | 1.31 M |
| MKC-V | McCormick & Company Incorporated | 11.9968 | 14.22 B | -0.0684 | -0.57 | 800 |
| AEG | Aegon N.V. ADR | 3.4568 | 13.9 B | -0.229 | -6.21 | 1.77 M |
| AVY | Avery Dennison Corp | 19.0011 | 13.72 B | -0.097 | -0.51 | 3.64 M |
| TOL | Toll Brothers Inc | 20.9119 | 13.55 B | -0.2439 | -1.15 | 4.29 M |
| HRL | Hormel Foods Corp | 6.4308 | 13.42 B | -0.1086 | -1.66 | 2.4 M |
| EMBJ | Embraer S.A. | 19.5371 | 13.16 B | -0.3313 | -1.67 | 1 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.0334 | 12.79 B | -0.1381 | -1.05 | 139.7 K |
| FMS | Fresenius Medical Care Corp ADR | 16.3471 | 12.54 B | -0.2578 | -1.55 | 203.8 K |
| BXP | Boston Properties | 31.5257 | 12.29 B | -0.2021 | -0.64 | 1.84 M |
| DY | Dycom Industries | 13.60 | 12.06 B | -0.22 | -1.59 | 156.1 K |
| DVA | Davita Healthcare Partners Inc | 25.92 | 11.65 B | -0.17 | -0.65 | 1.09 M |
| IT | Gartner Inc | 16.25 | 11.33 B | -0.49 | -2.93 | 728 K |
| WTRG | Essential Utilities Inc | 8.7077 | 11.31 B | -0.0849 | -0.97 | 1.43 M |
| AYI | Acuity Brands Inc | 29.1932 | 10.79 B | -0.5344 | -1.8 | 312.7 K |
| ARW | Arrow Electronics | 26.08 | 10.71 B | -0.44 | -1.66 | 1.2 M |
| DDS | Dillard's | 7.7618 | 10.03 B | -0.1713 | -2.16 | 878.7 K |
| TTC | Toro Company | 7.0558 | 9.32 B | -0.1347 | -1.87 | 992 K |
| MHK | Mohawk Industries | 49.69 | 9.27 B | -0.60 | -1.19 | 735.02 K |
| TKR | Timken Company | 10.6365 | 9.03 B | -0.107 | -1 | 654.91 K |
| EDU | New Oriental Education & Technology Group ADR | 16.6589 | 8.89 B | -0.1886 | -1.12 | 572.4 K |
| TIMB | Tim S.A. ADR | 7.3641 | 8.69 B | -0.0583 | -0.79 | 190.79 K |
| STN | Stantec Inc | 11.1875 | 8.47 B | -0.1132 | -1 | 17.14 K |
| AGX | Argan Inc | 9.3107 | 8.02 B | -0.0737 | -0.79 | 38.6 K |
| SSD | Simpson Manufacturing Company | 22.9598 | 8.01 B | -0.1845 | -0.8 | 165.84 K |
| TEX | Terex Corp | 13.9362 | 7.8 B | -0.1311 | -0.93 | 2.07 M |
| ACM | Aecom Technology Corp | 28.3334 | 7.75 B | -0.4599 | -1.6 | 931.8 K |
| TAP | Molson Coors Brewing Company | 30.0449 | 7.75 B | -0.2362 | -0.78 | 799.28 K |
| ESE | Esco Technologies Inc | 34.0941 | 7.64 B | -0.3442 | -1 | 109.91 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.4418 | 7.47 B | -0.0525 | -0.62 | 13.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 7.4678 | -0.4979 | -6.25 | 59.5 K | |
| CCL-A | CCL Industries Inc | 3.1643 | -0.1883 | -5.62 | 1.5 K | |
| AIM | Aimia Inc | 8.9208 | -0.4695 | -5 | 658.2 K | |
| ELEF | Silver Elephant Mining Corp | 13.2299 | -0.6614 | -4.76 | 1.9 K | |
| SJ | Stella Jones Inc | 4.8172 | -0.2302 | -4.56 | 78.4 K | |
| VNP | 5N Plus Inc | 6.35 | -0.30 | -4.51 | 184.9 K | |
| BIR | Birchcliff Energy Ltd | 4.1389 | -0.1735 | -4.02 | 856.3 K | |
| TIH | Toromont Ind | 9.925 | -0.3457 | -3.37 | 205.56 K | |
| SDE | Spartan Delta Corp | 100.6573 | -3.471 | -3.33 | 119 | |
| IFC | Intact Financial Corp | 23.041 | -0.7702 | -3.23 | 292.6 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.8628 | -0.1285 | -3.22 | 8.85 K | |
| TFII | Tfi International Inc | 4.8601 | -0.1609 | -3.2 | 389.98 K | |
| BBD-PB | Bombardier Inc Pref B | 3.3739 | -0.1025 | -2.95 | 60.22 K | |
| CYB | Cymbria Corp Cl A | 11.55 | -0.35 | -2.94 | 5 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 18.2514 | -0.5261 | -2.8 | 78.46 K | |
| NOA | North American Construction Group Ltd | 4.9153 | -0.1392 | -2.75 | 3.6 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3014 | -0.091 | -2.68 | 2.2 K | |
| CCL-B | CCL Industries Inc | 3.0579 | -0.0768 | -2.45 | 386.26 K | |
| CFP | Canfor Corp | 6.00 | -0.15 | -2.44 | 139.5 K | |
| CGX | Cineplex Inc | 9.4867 | -0.2184 | -2.25 | 404.81 K | |
| ATS | Ats Corp | 4.38 | -0.10 | -2.23 | 538.2 K | |
| IAG | IA Financial Corp Inc | 17.8185 | -0.4013 | -2.2 | 131.4 K | |
| RCH | Richelieu Hardware Ltd | 5.3383 | -0.1173 | -2.15 | 15.15 K | |
| BCE-PY | BCE Inc Pref Y | 7.5292 | -0.1634 | -2.12 | 1.16 K | |
| TRI | Thomson Reuters Corp | 21.9735 | -0.4608 | -2.05 | 966.38 K | |
| TGO | Terago Inc | 4.80 | -0.10 | -2.04 | 3.5 K | |
| WPK | Winpak Ltd | 5.627 | -0.1113 | -1.94 | 5.22 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.919 | -0.1361 | -1.93 | 3.03 K | |
| TVA-B | TVA Group Inc | 9.9341 | -0.1948 | -1.92 | 11 K | |
| ELR | Eastern Platinum Ltd | 5.10 | -0.10 | -1.92 | 5.74 M | |
| ET | Evertz Technologies Ltd | 3.1586 | -0.0619 | -1.92 | 2.9 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.9443 | -0.1712 | -1.88 | 7 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.1639 | -0.114 | -1.82 | 702.13 K | |
| CCA | Cogeco Communications Inc | 17.0249 | -0.3143 | -1.81 | 122.29 K | |
| AAV | Advantage Oil & Gas Ltd | 5.51 | -0.10 | -1.78 | 476.03 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.9179 | -0.0692 | -1.74 | 8.9 K | |
| RBA | Rb Global Inc | 19.00 | -0.3283 | -1.7 | 49.73 K | |
| LAS-A | Lassonde Industries Inc | 28.8818 | -0.4831 | -1.65 | 100 | |
| KEY | Keyera Corp | 3.4143 | -0.0539 | -1.55 | 152.17 K | |
| TPX-B | Molson Coors Canada Inc | 32.7313 | -0.4819 | -1.45 | 1.21 K | |
| FTT | Finning Intl | 10.5057 | -0.1519 | -1.43 | 859.6 K | |
| DSG | Descartes Sys | 4.33 | -0.06 | -1.37 | 27.64 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8998 | -0.1227 | -1.36 | 23.2 K | |
| BNE | Bonterra Energy Corp | 12.819 | -0.1729 | -1.33 | 4.75 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.2936 | -0.0557 | -1.28 | 700 | |
| EIF | Exchange Income Corp | 3.9784 | -0.0493 | -1.22 | 8.4 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.3148 | -0.0752 | -1.18 | 327.33 K | |
| ARX | Arc Resources Ltd | 8.5153 | -0.1007 | -1.17 | 948.8 K | |
| STN | Stantec Inc | 12.0366 | -0.1367 | -1.12 | 302.99 K | |
| PWF-PE | Power Financial Corp Pref E | 9.0276 | -0.0922 | -1.01 | 2.9 K | |
| DII-B | Dorel Industries Inc | 7.9389 | -0.0796 | -0.99 | 40.74 K | |
| CSU | Constellation Software Inc | 26.0975 | -0.261 | -0.99 | 1.55 K | |
| ELVA | Electrovaya Inc | 5.20 | -0.05 | -0.95 | 28.72 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.2333 | -0.0866 | -0.93 | 375 K | |
| ACO-X | ATCO Ltd | 11.142 | -0.1008 | -0.9 | 60.3 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.1505 | -0.0817 | -0.88 | 1 K | |
| ALS | Altius Minerals Corp | 5.0125 | -0.0417 | -0.83 | 62.45 K | |
| BN-PC | Brookfield Corporation | 5.3508 | -0.0442 | -0.82 | 3.67 K | |
| TCL-A | Transcontinental Inc | 3.4852 | -0.0287 | -0.82 | 277.63 K | |
| BN-PM | Brookfield Corporation | 6.8706 | -0.0501 | -0.72 | 6.55 K | |
| BN | Brookfield Corporation | 3.8344 | -0.0245 | -0.63 | 3.24 M | |
| POU | Paramount Resources Ltd | 3.1153 | -0.0196 | -0.63 | 42.51 K | |
| GAU | Galiano Gold Inc | 3.25 | -0.02 | -0.61 | 87.5 K | |
| WFG | West Fraser Timber CO Ltd | 12.2899 | -0.0755 | -0.61 | 139.6 K | |
| FTS-PG | Fortis Inc Pref G | 10.2303 | -0.0596 | -0.58 | 9.6 K | |
| CGO | Cogeco Inc Sv | 12.7294 | -0.0735 | -0.57 | 10.2 K | |
| CGY | Calian Group Ltd | 8.3658 | -0.0449 | -0.53 | 11.7 K | |
| PBH | Premium Brands Holdings Corp | 4.7513 | -0.0244 | -0.51 | 35.91 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 60.50 | 103.3 B | -0.80 | -1.31 | 3.85 K |
| MALG | Microalliance Group Inc. | 1950.00 | 1.07 B | -150.00 | -7.14 | 2 |
| HSTC | HST Global Inc | 12.60 | 91.93 M | -0.30 | -2.33 | 40.49 K |
| ICBU | Imd Companies | 3.50 | 1.97 M | -0.50 | -12.5 | 955 K |
| VALV | Shengkai Innovations Inc | 7.30 | 1.72 M | -0.20 | -2.67 | 72.62 K |
| EARI | Entertainment Arts Research Inc | 33.80 | 1.66 M | -4.20 | -11.05 | 426 |
| NEOM | NeoMedia Technologies Inc | 14.10 | 508.84 K | -0.75 | -5.05 | 3.16 K |
| DKAM | Drinks Americas Holdings Ltd | 476.2504 | 278.3 K | -3.75 | -0.78 | 111 |
| REFG | Medical Cannabis Payment Solutions Inc | 80.00 | 182.51 K | -10.00 | -11.11 | 5 |
| PJET | Priority Aviation Inc | 840.00 | 98.01 K | -60.00 | -6.67 | 15 |
| GRLF | Green Leaf Innovations Inc | 11.25 | 93.34 K | -3.00 | -21.05 | 2.69 M |
| WDBG | Woodbrook Group Holdings Inc | 360.3604 | 70.27 K | -180.1801 | -33.33 | 2 |
| REDFY | Rediff.com India Limited | 3.16 | 36.2 K | -0.136 | -4.13 | 99.08 K |
| WNBD | Winning Brands Corporation | 6.50 | 27.12 K | -0.55 | -7.8 | 14.77 K |
| ERINQ | Erin Energy Corporation | 5.3475 | 21.53 K | -0.1232 | -2.25 | 41.69 K |
| XDSL | mPhase Technologies Inc | 142.50 | 16.8 K | -6.50 | -4.36 | 2.13 K |
| CGNH | CardioGenics Holdings Inc | 6.30 | 9.61 K | -0.60 | -8.7 | 59.58 K |
| CGIP | Celadon Group Inc | 8.6978 | 5.66 K | -0.1063 | -1.21 | 161.43 K |
| STTO | SITO Mobile Ltd. | 10.10 | 5.13 K | -0.39 | -3.72 | 700 |
| HDYNQ | Hyperdynamics Corporation | 9.20 | 3.56 K | -1.20 | -11.54 | 73.34 K |
| SIMPQ | Simply Inc | 487.475 | 1.55 K | -20.025 | -3.95 | 438 |
| SPOI | SPO Networks Inc | 13.50 | 1.24 K | -26.50 | -66.25 | 34 |
| CYRNQ | CYRNQ | 49.998 | 799 | -2.00 | -3.85 | 2.51 K |
| CALIQ | China Auto Logistics Inc. | 22.80 | 484 | -1.56 | -6.4 | 5.31 K |
| YVRLF | Liquid Media Group Ltd. | 39.00 | 482 | -1.75 | -4.29 | 309 |
| SYNE | Synthesis Energy Systems Inc | 67.84 | 157 | -0.64 | -0.93 | 3.22 K |
| BAJFF | Camrova Resources Inc | 9.15 | -0.078 | -0.85 | 1.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 16 K | |
| GR | Great Atlantic Resources Corp | 28.00 | -10.00 | -26.32 | 353 | |
| AUQ | AuQ Gold Mining Inc | 3.60 | -1.20 | -25 | 200 | |
| URZ | Urz Energy Corp | 15.00 | -5.00 | -25 | 240 | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 8.18 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 38 | |
| MUR | Murchison Minerals Ltd | 22.50 | -5.00 | -18.18 | 50 | |
| SNV | Sonoro Energy Ltd | 60.00 | -12.00 | -16.67 | 688 | |
| KEEK | Personas Social Incorporated | 90.00 | -15.00 | -14.29 | 116 | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | -2.00 | -12.5 | 75 | |
| RAGE | Renegade Gold Inc. | 96.00 | -12.00 | -11.11 | 37 | |
| IDL | Imaging Dynamics Company Ltd | 35.4167 | -4.1666 | -10.53 | 66 | |
| LQWD | LQwD FinTech Corp | 16.10 | -1.40 | -8 | 210 | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 11 | |
| EON | EON Lithium Corp. | 40.00 | -3.00 | -6.98 | 590 | |
| SIEN | Sienna Resources Inc. | 7.00 | -0.50 | -6.67 | 302.5 K | |
| BRON | Bronco Resources Corp. | 8.00 | -0.40 | -4.76 | 63 | |
| BSK | Blue Sky Uranium Corp | 24.00 | -1.00 | -4 | 103 | |
| AZR | Azarga Metals Corp | 140.00 | -5.00 | -3.45 | 97.12 K | |
| BARU | Baru Gold Corp | 28.1021 | -0.9791 | -3.37 | 162.79 K | |
| TIG | Triumph Gold Corp | 43.00 | -1.00 | -2.27 | 2.98 K | |
| ENA | Enablence Technologies Inc | 1128.00 | -24.00 | -2.08 | 40 | |
| CKG | Chesapeake Gold Corp | 4.10 | -0.08 | -1.91 | 15.35 K | |
| SGQ | SouthGobi Resources Ltd | 13.50 | -0.25 | -1.82 | 800 | |
| RET-A | Reitmans (Canada) Limited | 8.5994 | -0.1545 | -1.76 | 74.12 K | |
| BTR | Bonterra Resources Inc | 120.00 | -2.00 | -1.64 | 5 | |
| KTN | Kootenay Silver Inc | 7.00 | -0.10 | -1.41 | 2.28 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.581 | -0.088 | -0.75 | 2.6 K |