Loser Volumes for 14 August 2009 from 00:00:00 until 23:59:59
Loser Volumes for 14 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 26.2455 | 66.15 B | -0.6075 | -2.26 | 346.6 K |
| GSAT | Globalstar | 14.55 | 10.78 B | -0.60 | -3.96 | 12.75 K |
| BMNR | Bitmine Immersion Technologies Inc | 479.8591 | 10.19 B | -159.953 | -25 | 1 |
| SEB | Seaboard Corporation | 1065.6237 | 4.02 B | -23.2288 | -2.13 | 800 |
| PRK | Park National Corp | 29.3778 | 3.72 B | -0.6415 | -2.14 | 39.7 K |
| NG | Novagold Resources Inc | 3.4083 | 3.45 B | -0.1447 | -4.07 | 2.85 M |
| NOG | Northern Oil and Gas | 53.9923 | 2.62 B | -0.4857 | -0.89 | 36.53 K |
| USAS | Americas Silver Corp | 14.40 | 1.75 B | -0.90 | -5.88 | 500 |
| CET | Central Securities Corp | 6.3669 | 1.6 B | -0.1062 | -1.64 | 21.5 K |
| TMP | Tompkinstrustco | 23.4697 | 1.44 B | -0.9163 | -3.76 | 35.42 K |
| NAK | Northern Dynasty Minerals | 6.28 | 941.39 M | -0.30 | -4.56 | 238.2 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 779.1 M | -1.884 | -3.86 | 355 |
| OBE | Obsidian Energy Ltd | 59.2021 | 695.15 M | -1.2938 | -2.14 | 239.97 K |
| BHB | Bar Harbor Bankshares | 8.4508 | 676.85 M | -0.2831 | -3.24 | 12.6 K |
| GTE | Gran Tierra Energy Inc | 37.60 | 330.8 M | -1.40 | -3.59 | 92.67 K |
| FRD | Friedman Industries Inc | 3.9911 | 324.22 M | -0.2832 | -6.63 | 50.6 K |
| BKTI | Bk Technologies Inc | 10.365 | 291.86 M | -1.2358 | -10.65 | 23.36 K |
| LODE | Comstock Mining Inc | 390.00 | 265.22 M | -10.00 | -2.5 | 65 |
| PLX | Protalix Biotherapeutics | 57.70 | 211.1 M | -1.50 | -2.53 | 16.18 K |
| PLG | Platinum Group Metals Ltd | 116.00 | 190.48 M | -3.00 | -2.52 | 476 |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 158.22 M | -140.00 | -6.25 | 47 |
| BCV | Bancroft Convertible Fund | 4.5727 | 144.12 M | -0.0431 | -0.93 | 10 K |
| STXS | Stereotaxis Inc | 33.2209 | 139.48 M | -0.563 | -1.67 | 28.19 K |
| OPHC | Optimumbank Hlds | 561.60 | 110.45 M | -38.40 | -6.4 | 30 |
| WWR | Westwater Resources | 6180.00 | 79.8 M | -180.00 | -2.83 | 46 |
| APT | Alpha Pro Tech | 3.48 | 54.35 M | -0.05 | -1.42 | 165.92 K |
| COHN | Cohen & CO Inc | 22.3531 | 38.72 M | -1.659 | -6.91 | 1.48 K |
| NNVC | Nanoviricides Inc | 61.60 | 34.93 M | -1.40 | -2.22 | 5.39 K |
| IGC | India Globalization Capital Inc | 12.70 | 28.13 M | -0.70 | -5.22 | 7.71 K |
| MXC | Mexco Energy Corp | 10.5632 | 19.99 M | -0.3004 | -2.77 | 6.3 K |
| INUV | Inuvo Inc | 29.00 | 14.17 M | -1.00 | -3.33 | 804 |
| BRN | Barnwell Industries | 4.377 | 13.82 M | -0.0389 | -0.88 | 27.83 K |
| UUU | Universal Security Instruments | 4.6732 | 10.78 M | -0.2526 | -5.13 | 5.8 K |
| REED | Reed's, Inc. | 596.4868 | 10.49 M | -11.4975 | -1.89 | 42 |
| AUMN | Golden Minerals Company | 78.75 | 5.11 M | -8.75 | -10 | 206 |
| GBR | New Concept Energy Inc | 6.42 | 3.69 M | -0.23 | -3.46 | 1.3 K |
| PW | Power REIT | 8.7974 | 2.92 M | -0.0776 | -0.87 | 1.5 K |
| ITP | IT Tech Packaging Inc | 36.9428 | 2.91 M | -1.9444 | -5 | 978 |
| TPHS | Trinity Pl Hlds Inc | 7.2298 | 1.35 M | -0.2888 | -3.84 | 5.71 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3705.9199 | 5.98 T | -68.2002 | -1.81 | 17.05 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.9972 | 4.41 T | -0.0492 | -0.97 | 305.82 M |
| AMZN | Amazon.com Inc | 4.179 | 2.88 T | -0.051 | -1.21 | 98.51 M |
| MU | Micron Technology | 6.5539 | 1.05 T | -0.2829 | -4.14 | 21.91 M |
| ASML | ASML Holding N.V. ADR | 23.8901 | 680.62 B | -0.4205 | -1.73 | 1.14 M |
| INTC | Intel Corp | 12.0631 | 509.19 B | -0.1799 | -1.47 | 43.59 M |
| CSCO | Cisco Systems Inc | 13.7152 | 488.26 B | -0.1287 | -0.93 | 35.18 M |
| AMAT | Applied Materials | 10.3853 | 435.21 B | -0.3219 | -3.01 | 24.2 M |
| COST | Costco Wholesale | 34.3599 | 421.12 B | -0.1767 | -0.51 | 3.32 M |
| KLAC | K L A-Tencor Corp | 17.2312 | 272.09 B | -0.5622 | -3.16 | 3.63 M |
| TXN | Texas Instruments | 15.525 | 252.6 B | -0.3758 | -2.36 | 11.59 M |
| AZN | Astrazeneca Plc ADR | 22.6192 | 245.81 B | -0.3395 | -1.48 | 936.4 K |
| LIN | Linde Plc | 55.2783 | 221.01 B | -1.2891 | -2.28 | 2.88 M |
| STX | Seagate Technology | 6.3046 | 199.04 B | -0.1705 | -2.63 | 7.85 M |
| WDC | Western Digital Cp | 18.7521 | 197.7 B | -0.4868 | -2.53 | 6.24 M |
| MRVL | Marvell Technology Inc | 11.6611 | 194.84 B | -0.477 | -3.93 | 7.51 M |
| TMUS | T-Mobile US | 13.957 | 190 B | -0.1434 | -1.02 | 2.29 M |
| ADI | Analog Devices | 18.6164 | 182.62 B | -0.2854 | -1.51 | 4.34 M |
| QCOM | Qualcomm Inc | 30.3945 | 171.22 B | -0.2965 | -0.97 | 11.84 M |
| GILD | Gilead Sciences Inc | 15.5264 | 168.47 B | -0.0829 | -0.53 | 15.44 M |
| BKNG | Booking Holdings Inc | 5.8413 | 159.49 B | -0.0711 | -1.2 | 20.49 M |
| IBKR | Interactive Brokers | 4.7906 | 156.17 B | -0.1419 | -2.88 | 1.55 M |
| ISRG | Intuitive Surg Inc | 24.8666 | 143.77 B | -0.4834 | -1.91 | 4.65 M |
| VRTX | Vertex Pharmaceutic | 34.32 | 133.25 B | -0.18 | -0.52 | 983.6 K |
| SBUX | Starbucks Corporation | 7.6459 | 123.68 B | -0.2079 | -2.65 | 23.29 M |
| ADP | Automatic Data Processing, Inc. | 22.085 | 106.99 B | -0.1492 | -0.67 | 5.21 M |
| EQIX | Equinix Inc | 59.4406 | 105.5 B | -0.9979 | -1.65 | 424.1 K |
| SNY | Sanofi-Aventis S.A. ADR | 16.9852 | 104.74 B | -0.1515 | -0.88 | 606.1 K |
| ADBE | Adobe Systems Inc | 32.27 | 100.93 B | -1.16 | -3.47 | 8.01 M |
| CME | CME Group Inc | 28.9808 | 94.27 B | -0.4208 | -1.43 | 2.93 M |
| CSX | CSX Corp | 3.7065 | 92.77 B | -0.0217 | -0.58 | 37.14 M |
| MELI | MercadoLibre Inc | 30.7075 | 92.69 B | -1.1241 | -3.53 | 516.66 K |
| MAR | Marriot International | 19.1591 | 92.46 B | -0.4654 | -2.37 | 2.91 M |
| INTU | Intuit Inc | 26.8221 | 91.56 B | -0.4148 | -1.52 | 3.66 M |
| CMCSA | Comcast Corporation | 4.7646 | 90.38 B | -0.0451 | -0.94 | 35.42 M |
| CDNS | Cadence Design Systems, Inc. | 5.85 | 88.99 B | -0.07 | -1.18 | 2.94 M |
| REGN | Regeneron Pharmaceuticals | 21.9616 | 82.16 B | -0.4073 | -1.82 | 579.4 K |
| CTAS | Cintas Corp | 5.3827 | 81.44 B | -0.0901 | -1.65 | 4.97 M |
| ROST | Ross Stores Inc | 9.3806 | 79.63 B | -0.1711 | -1.79 | 4.94 M |
| NTES | Netease Inc ADR | 6.4426 | 79.46 B | -0.0527 | -0.81 | 17.12 M |
| MDLZ | Mondelez Intl Inc | 18.6262 | 79.36 B | -0.1657 | -0.88 | 6.73 M |
| SNPS | Synopsys Inc | 20.10 | 78.95 B | -0.28 | -1.37 | 1.03 M |
| HON | Honeywell International Inc. Common Stock | 22.2719 | 74.59 B | -0.1987 | -0.88 | 5.12 M |
| COHR | Coherent Inc | 11.3721 | 69.58 B | -0.2261 | -1.95 | 185.8 K |
| PCAR | Paccar Inc | 13.4059 | 68.99 B | -0.5334 | -3.83 | 5.68 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.4717 | 63.77 B | -0.4647 | -2.45 | 4.85 M |
| TER | Teradyne Inc | 7.2597 | 62.96 B | -0.1748 | -2.35 | 3.16 M |
| GRMN | Garmin Ltd | 16.3587 | 59.78 B | -1.162 | -6.63 | 6.41 M |
| NDAQ | Nasdaq Inc | 5.5713 | 53.47 B | -0.0997 | -1.76 | 4.65 M |
| FITB | Fifth Third Bancorp | 6.4692 | 52.61 B | -0.1905 | -2.86 | 26.92 M |
| XEL | XCEL Energy Inc | 11.0105 | 49.1 B | -0.0952 | -0.86 | 3.49 M |
| AXON | Axon Enterprise Inc | 4.96 | 48.72 B | -0.05 | -1 | 551.6 K |
| EXC | Exelon Corp | 18.5869 | 46.59 B | -0.1376 | -0.73 | 3.8 M |
| FLEX | Flextronics Intl Ltd | 4.0733 | 46 B | -0.08 | -1.93 | 4.64 M |
| EBAY | Ebay Inc | 8.0784 | 45.53 B | -0.1942 | -2.35 | 36.56 M |
| TTWO | Take-Two Interactive Software | 10.10 | 45.44 B | -0.08 | -0.79 | 2.15 M |
| IDXX | Idexx Laboratories | 25.215 | 45.01 B | -0.135 | -0.53 | 361.36 K |
| ODFL | Old Dominion Freight Line Inc | 5.1402 | 44.2 B | -0.1461 | -2.76 | 2.73 M |
| MCHP | Microchip Technology | 8.6061 | 43.14 B | -0.121 | -1.39 | 5.69 M |
| PAYX | Paychex Inc | 16.1385 | 42.81 B | -0.1325 | -0.81 | 3.15 M |
| UAL | United Airlines Holdings Inc | 6.15 | 40.61 B | -0.16 | -2.54 | 5.73 M |
| NTAP | Netapp Inc | 17.3174 | 40.06 B | -0.3523 | -1.99 | 7.11 M |
| ROP | Roper Industries | 41.4715 | 39.09 B | -0.8794 | -2.08 | 283.6 K |
| EXPE | Expedia Group Inc | 29.192 | 39.08 B | -0.8578 | -2.85 | 1.62 M |
| STLD | Steel Dynamics Inc | 11.4163 | 37.72 B | -0.2471 | -2.12 | 6.86 M |
| VOD | Vodafone Grp Plc ADR | 8.7608 | 37.18 B | -0.1363 | -1.53 | 3.16 M |
| MSTR | Strategy | 6.171 | 36.44 B | -0.129 | -2.05 | 992.58 K |
| BIDU | Baidu Inc ADR | 33.958 | 35.56 B | -0.764 | -2.2 | 14.31 M |
| ERIC | Ericsson ADR | 5.519 | 33.39 B | -0.1175 | -2.08 | 3.22 M |
| ACGL | Arch Capital Grp Ltd | 6.5855 | 33.18 B | -0.0602 | -0.91 | 1.76 M |
| ON | On Semiconductor | 7.84 | 32.44 B | -0.17 | -2.12 | 12.8 M |
| WTW | Weight Watchers International, Inc | 48.9562 | 32.14 B | -0.3215 | -0.65 | 421.03 K |
| CASY | Casey's General Stor | 22.8241 | 31.05 B | -0.64 | -2.73 | 314.47 K |
| ALNY | Alnylam Pharmaceuticals | 21.85 | 29.97 B | -0.99 | -4.33 | 223.7 K |
| TSEM | Tower Semiconductor | 19.05 | 29.42 B | -1.05 | -5.22 | 62.26 K |
| ILMN | Illumina Inc | 35.3599 | 29.13 B | -0.7685 | -2.13 | 1.16 M |
| INSM | Insmed Inc | 9.40 | 28.89 B | -0.20 | -2.08 | 515.85 K |
| TCOM | Trip.com Group Ltd ADR | 12.6386 | 28.7 B | -0.3234 | -2.49 | 2.95 M |
| FISV | Fiserv Inc | 11.4242 | 27.49 B | -0.0909 | -0.79 | 4.46 M |
| CINF | Cincinnati Financial | 14.1281 | 26.47 B | -0.0963 | -0.68 | 986.8 K |
| JBHT | J B Hunt Transport | 25.0622 | 25.92 B | -0.8227 | -3.18 | 1.87 M |
| FCNCA | First Citizens Bancs | 139.686 | 25.87 B | -3.9476 | -2.75 | 6.9 K |
| DLTR | Dollar Tree Inc | 15.0367 | 24.72 B | -0.2833 | -1.85 | 3.23 M |
| ENTG | Entegris Inc | 3.6671 | 24.53 B | -0.0574 | -1.54 | 707.97 K |
| FSLR | First Solar Inc | 141.78 | 24.37 B | -2.98 | -2.06 | 2.64 M |
| PFG | Principal Financial Group Inc | 14.6186 | 24.36 B | -0.5437 | -3.59 | 3.35 M |
| EXPD | Expeditors Intl | 26.1953 | 23.98 B | -0.4538 | -1.7 | 2.16 M |
| FFIV | F5 Networks Inc | 35.86 | 23.95 B | -0.39 | -1.08 | 1.31 M |
| TROW | T Rowe Price Group | 26.1406 | 23.77 B | -0.4057 | -1.53 | 1.57 M |
| ULTA | Ulta Beauty Inc | 10.6607 | 22.87 B | -0.5241 | -4.69 | 202.3 K |
| PAAS | Pan Amer Silver Corp | 15.6028 | 22.07 B | -0.3382 | -2.12 | 958.8 K |
| WWD | Woodward Inc | 17.7995 | 21.42 B | -0.1513 | -0.84 | 320.55 K |
| MKSI | Mks Instruments Inc | 14.8077 | 20.75 B | -0.4099 | -2.69 | 206.1 K |
| RGLD | Royal Gold Inc | 33.0933 | 19.73 B | -1.037 | -3.04 | 463.4 K |
| SBAC | SBA Communications | 22.7794 | 19.42 B | -0.2385 | -1.04 | 983.7 K |
| VTRS | Viatris Inc | 11.3387 | 18.75 B | -0.1783 | -1.55 | 5.59 M |
| EWBC | East West Bancorp | 7.3031 | 18.5 B | -0.2675 | -3.53 | 1.11 M |
| NWS | News Cp Cl B | 11.2113 | 18.05 B | -0.2107 | -1.84 | 3.1 M |
| ZBRA | Zebra Technologies | 24.66 | 18.02 B | -0.26 | -1.04 | 142.2 K |
| AKAM | Akamai Technologies | 18.01 | 17.68 B | -0.19 | -1.04 | 4.79 M |
| NDSN | Nordson Corp | 19.7613 | 17.34 B | -0.5928 | -2.91 | 241.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.0161 | 2.23 T | -0.2591 | -3.56 | 13.18 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.58 | 1.1 T | -0.52 | -0.77 | 1.09 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 101400.00 | 1.1 T | -750.00 | -0.73 | 599 |
| JPM | JP Morgan Chase & Company | 28.0907 | 970.72 B | -0.2978 | -1.05 | 38.42 M |
| V | Visa Inc | 15.0572 | 671.05 B | -0.1954 | -1.28 | 12.21 M |
| XOM | Exxon Mobil Corporation | 40.182 | 666.14 B | -0.3181 | -0.79 | 19.23 M |
| MA | Mastercard Inc | 18.5887 | 490.33 B | -0.1248 | -0.67 | 11.57 M |
| CAT | Caterpillar Inc | 30.5116 | 393.3 B | -0.7761 | -2.48 | 9.11 M |
| GE | General Electric Company | 47.6309 | 379.05 B | -0.616 | -1.28 | 13.7 M |
| UNH | Unitedhealth Group Inc | 21.8929 | 368.33 B | -0.2419 | -1.09 | 6.72 M |
| HSBC | HSBC Holdings Plc ADR | 23.4129 | 357.09 B | -0.5883 | -2.45 | 1.73 M |
| HD | Home Depot | 18.0963 | 325.73 B | -0.36 | -1.95 | 15.93 M |
| GS | Goldman Sachs Group | 121.661 | 302.01 B | -1.3083 | -1.06 | 6.76 M |
| WFC | Wells Fargo & Company | 18.0709 | 268.92 B | -0.0978 | -0.54 | 45.06 M |
| BML-PH | Bank of America Corporation | 7.4238 | 260.43 B | -0.1544 | -2.04 | 57.5 K |
| BML-PG | Bank of America Corporation | 7.7716 | 259.93 B | -0.0616 | -0.79 | 5.7 K |
| BAC-PL | Bank of America Corporation | 307.7947 | 243.4 B | -1.7588 | -0.57 | 1.7 K |
| BML-PL | Bank of America Corporation | 7.0902 | 242.72 B | -0.0876 | -1.22 | 49.66 K |
| SAP | SAP Ag ADR | 35.1289 | 235.63 B | -0.4117 | -1.16 | 648.3 K |
| AXP | American Express Company | 24.9678 | 232.36 B | -0.2047 | -0.81 | 7.64 M |
| BHP | BHP Billiton Ltd ADR | 22.8206 | 228.94 B | -0.7649 | -3.24 | 4.71 M |
| TMO | Thermo Fisher Scientific Inc | 42.64 | 222.96 B | -1.6083 | -3.63 | 4.05 M |
| IBM | International Business Machines | 64.5845 | 222.32 B | -0.5502 | -0.84 | 5.02 M |
| SAN | Banco Santander ADR | 5.4192 | 211.43 B | -0.0556 | -1.02 | 2.54 M |
| APH | Amphenol Corp | 3.6588 | 209.56 B | -0.0635 | -1.71 | 7.38 M |
| TD | Toronto Dominion Bank | 14.4287 | 203.71 B | -0.1553 | -1.06 | 1.86 M |
| TTE | Totalenergies Se ADR | 12.791 | 194.59 B | -0.1858 | -1.43 | 2.27 M |
| MCD | McDonald's Corporation | 34.8959 | 193.17 B | -0.322 | -0.91 | 7.71 M |
| SCHW | The Charles Schwab Corp | 14.7465 | 190.16 B | -0.2826 | -1.88 | 10.58 M |
| BA | Boeing Company | 34.6591 | 182.6 B | -1.3517 | -3.75 | 10.51 M |
| BX | Blackstone Inc | 5.7973 | 182.22 B | -0.1486 | -2.5 | 2.87 M |
| ETN | Eaton Corp | 17.3938 | 178.65 B | -0.3889 | -2.19 | 2.06 M |
| DIS | Walt Disney Company | 21.7557 | 178.23 B | -0.3365 | -1.52 | 8.9 M |
| UNP | Union Pacific Corp | 21.2591 | 174.5 B | -0.2411 | -1.12 | 5.01 M |
| TJX | TJX Companies | 7.0604 | 168.59 B | -0.0543 | -0.76 | 17.26 M |
| DE | Deere & Company | 32.3202 | 167.3 B | -0.7984 | -2.41 | 4.04 M |
| RIO | Rio Tinto Plc ADR | 14.9063 | 164.68 B | -0.4276 | -2.79 | 2.84 M |
| SCCO | Southern Copper Corp | 13.8706 | 162.6 B | -0.5495 | -3.81 | 4.05 M |
| CRM | Salesforce.com Inc | 11.6096 | 158.33 B | -0.2143 | -1.81 | 4.78 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.4301 | 157.27 B | -0.096 | -1.47 | 358.58 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 28.473 | 155.93 B | -0.3311 | -1.15 | 19.4 K |
| COP | ConocoPhillips | 18.9015 | 152.93 B | -0.19 | -1 | 11.11 M |
| GLW | Corning Inc | 10.6828 | 144.23 B | -0.4106 | -3.7 | 13.72 M |
| LMT | Lockheed Martin Corp | 44.455 | 140.03 B | -0.4827 | -1.07 | 2 M |
| SONY | Sony Group Corp ADR | 4.614 | 138.24 B | -0.0843 | -1.79 | 7.28 M |
| COF | Capital One Financial Corp | 27.2366 | 136.46 B | -0.1708 | -0.62 | 8.22 M |
| PH | Parker-Hannifin Corp | 36.773 | 134.85 B | -0.7449 | -1.99 | 878.8 K |
| CB | Chubb Ltd | 30.5231 | 132.46 B | -0.4769 | -1.54 | 1.06 M |
| BMO | Bank of Montreal | 22.5765 | 128.58 B | -0.3056 | -1.34 | 612.5 K |
| NEM | Newmont Mining Corp | 28.5098 | 124.17 B | -0.5894 | -2.03 | 5.33 M |
| CVS | CVS Corp | 23.2751 | 121.14 B | -0.2076 | -0.88 | 7.82 M |
| SPGI | S&P Global Inc | 21.5672 | 120.9 B | -0.3016 | -1.38 | 3.15 M |
| PGR | Progressive Corp | 9.3234 | 120.56 B | -0.1324 | -1.4 | 2.77 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.2153 | 118.02 B | -0.1573 | -1.52 | 13.25 M |
| LOW | Lowe's Companies | 16.8969 | 112.73 B | -0.3552 | -2.06 | 11.45 M |
| CM | Canadian Imperial Bank of Commerce | 12.1774 | 110.36 B | -0.1922 | -1.55 | 1.24 M |
| ACN | Accenture Plc | 25.979 | 110.24 B | -0.1655 | -0.63 | 4.17 M |
| BNS | Bank of Nova Scotia | 18.3159 | 110.12 B | -0.1993 | -1.08 | 465.7 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.0537 | 109.34 B | -0.2684 | -1.55 | 6.27 M |
| IBN | Icici Bank Ltd ADR | 4.6198 | 107.03 B | -0.1396 | -2.93 | 10.99 M |
| GD | General Dynamics Corp | 38.1955 | 106.66 B | -0.5705 | -1.47 | 1.45 M |
| TT | Trane Technologies Plc | 13.9274 | 105.79 B | -0.3469 | -2.43 | 7.54 M |
| MCK | Mckesson Corp | 48.3323 | 102.45 B | -0.5009 | -1.03 | 2.38 M |
| PWR | Quanta Services | 21.8373 | 101.94 B | -0.6202 | -2.76 | 2.86 M |
| PNC | PNC Bank | 26.3575 | 101.93 B | -0.4345 | -1.62 | 3.85 M |
| ING | ING Groep N.V. ADR | 7.5481 | 101.76 B | -0.2849 | -3.64 | 1.54 M |
| GSK | Glaxosmithkline Plc ADR | 16.8005 | 100.74 B | -0.1571 | -0.93 | 832.8 K |
| BN | Brookfield Corporation | 3.1021 | 99.82 B | -0.0217 | -0.69 | 5.23 M |
| CNQ | Canadian Natural Resources | 7.7623 | 98.07 B | -0.0842 | -1.07 | 5.65 M |
| EQNR | Equinor ASA ADR | 9.7507 | 97.37 B | -0.1121 | -1.14 | 987.3 K |
| FCX | Freeport-Mcmoran Inc | 22.8291 | 96.91 B | -0.868 | -3.66 | 28.73 M |
| VLO | Valero Energy Corp | 10.1609 | 96.57 B | -0.2399 | -2.31 | 9.42 M |
| MMM | 3M Company | 36.2489 | 94.78 B | -0.6506 | -1.76 | 4.3 M |
| AEM | Agnico-Eagle Mines Ltd | 42.3069 | 93.77 B | -1.126 | -2.59 | 2.12 M |
| JCI | Johnson Controls Intl | 7.0213 | 92.55 B | -0.2234 | -3.08 | 3.78 M |
| EMR | Emerson Electric Company | 22.4709 | 91.37 B | -0.4598 | -2.01 | 5.85 M |
| WM | Waste Management | 19.7201 | 90.46 B | -0.274 | -1.37 | 2.09 M |
| WMB | Williams Companies | 6.0977 | 90.15 B | -0.1268 | -2.04 | 3.77 M |
| UPS | United Parcel Service | 30.3221 | 88.4 B | -0.3342 | -1.09 | 3.39 M |
| CMI | Cummins Inc | 31.7208 | 87.81 B | -1.1244 | -3.42 | 2.54 M |
| SHW | Sherwin-Williams Company | 16.6771 | 87.44 B | -0.2869 | -1.69 | 2.29 M |
| SPG | Simon Property Group | 29.0481 | 86.64 B | -0.2502 | -0.85 | 3.13 M |
| ELV | Elevance Health Inc | 41.4526 | 86.56 B | -0.4845 | -1.16 | 2.66 M |
| ICE | Intercontinental Exchange | 15.4438 | 84.96 B | -0.099 | -0.64 | 4.13 M |
| ITW | Illinois Tool Works Inc | 27.635 | 83.31 B | -0.4752 | -1.69 | 2.43 M |
| MCO | Moody's Corp | 20.0896 | 82.75 B | -0.2703 | -1.33 | 2.02 M |
| RCL | Royal Caribbean Cruises Ltd | 14.4159 | 82.38 B | -0.4107 | -2.77 | 3.44 M |
| EPD | Enterprise Products Partners LP | 4.7058 | 82.04 B | -0.0257 | -0.54 | 1.28 M |
| NOC | Northrop Grumman Corp | 30.2322 | 82.02 B | -0.3574 | -1.17 | 2.39 M |
| NGG | National Grid Transco Plc ADR | 16.6923 | 81.11 B | -0.0982 | -0.58 | 63.11 K |
| E | Eni S.P.A. ADR | 16.3404 | 79.72 B | -0.1598 | -0.97 | 610.8 K |
| AMT | American Tower Corp | 23.2515 | 79.41 B | -0.2823 | -1.2 | 2.2 M |
| SLB | Schlumberger N.V. | 35.9354 | 78.08 B | -1.1781 | -3.17 | 8.9 M |
| FDX | Fedex Corp | 54.2695 | 77.31 B | -0.74 | -1.35 | 1.83 M |
| NWG | Natwest Group Plc ADR | 9.4479 | 76.65 B | -0.0542 | -0.57 | 229.57 K |
| CNI | Canadian National Railway | 18.0946 | 76.41 B | -0.1844 | -1.01 | 2.33 M |
| SU | Suncor Energy Inc | 19.2873 | 75.43 B | -0.5933 | -2.98 | 5.63 M |
| NSC | Norfolk Southern Corp | 32.3919 | 75.34 B | -0.9045 | -2.72 | 3.21 M |
| EOG | Eog Resources | 26.556 | 75.08 B | -0.3129 | -1.16 | 4.66 M |
| AON | AON Plc | 34.6136 | 74.74 B | -0.2856 | -0.82 | 2.07 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 73.4694 | -14.6939 | -16.67 | 3 | |
| SGY | Surge Energy Inc | 8.8742 | -1.0094 | -10.21 | 741 | |
| MAI | Mining Americas Inc. | 45.00 | -5.00 | -10 | 861 | |
| PNP | Pinetree Capital Ltd | 350.00 | -34.00 | -8.85 | 7.09 K | |
| LGO | Largo Resources Ltd | 11.00 | -1.00 | -8.33 | 11.24 K | |
| OCG | Outcrop Silver & Gold Corp | 3.60 | -0.30 | -7.69 | 580 | |
| AUMN | Golden Minerals Company | 3.75 | -0.25 | -6.25 | 60 | |
| LNR | Linamar Corp | 10.2262 | -0.6127 | -5.65 | 299.4 K | |
| BCT | Briacell Therapeutics Corp | 82.0806 | -4.8283 | -5.56 | 21 | |
| VNP | 5N Plus Inc | 6.00 | -0.35 | -5.51 | 261.7 K | |
| HBP | Helix Biopharm | 10.90 | -0.60 | -5.22 | 3.72 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.93 | -0.37 | -5.07 | 90.5 K | |
| SEA | Seabridge Gold Inc | 23.8109 | -1.2269 | -4.9 | 13.51 K | |
| STC | Sangoma Technologies Corp | 4.69 | -0.21 | -4.29 | 214 | |
| CFW | Calfrac Well Services Ltd | 278.25 | -10.75 | -3.72 | 1.06 K | |
| FTT | Finning Intl | 10.126 | -0.3797 | -3.61 | 661.01 K | |
| TAL | Petrotal Corp | 119.00 | -4.3012 | -3.49 | 2.44 K | |
| CFP | Canfor Corp | 5.80 | -0.20 | -3.33 | 198.4 K | |
| POU | Paramount Resources Ltd | 3.0173 | -0.098 | -3.15 | 29.17 K | |
| NG | Novagold Res Inc | 3.3439 | -0.1047 | -3.04 | 1.73 M | |
| WFG | West Fraser Timber CO Ltd | 11.9462 | -0.3437 | -2.8 | 107 K | |
| TECK-B | Teck Resources Limited | 21.726 | -0.5993 | -2.68 | 4.75 M | |
| TECK-A | Teck Resources Limited | 22.5354 | -0.6185 | -2.67 | 1.32 K | |
| EDV | Endeavour Mining Corp | 11.9801 | -0.3282 | -2.67 | 3.73 K | |
| TWC | Twc Enterprises Ltd | 4.1179 | -0.1056 | -2.5 | 1.01 K | |
| SVM | Silvercorp Metals Inc | 3.1557 | -0.0759 | -2.35 | 315.6 K | |
| PTM | Platinum Group Metals Ltd | 125.00 | -3.00 | -2.34 | 507 | |
| IGM | Igm Financial Inc | 16.8466 | -0.3985 | -2.31 | 162.04 K | |
| TRX | Trx Gold Corporation | 3.10 | -0.07 | -2.21 | 105.11 K | |
| GTE | Gran Tierra Energy Inc | 41.50 | -0.90 | -2.12 | 88.97 K | |
| MTL | Mullen Group Ltd | 6.3218 | -0.1323 | -2.05 | 143.9 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.474 | -0.0694 | -1.96 | 2 K | |
| K | Kinross Gold Corp | 18.2003 | -0.3629 | -1.95 | 2.29 M | |
| AIM | Aimia Inc | 8.7492 | -0.1716 | -1.92 | 686.3 K | |
| ELVA | Electrovaya Inc | 5.10 | -0.10 | -1.92 | 51.74 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.7448 | -0.1675 | -1.88 | 95.67 K | |
| JAG | Jaguar Mining Inc | 7403.3525 | -140.1533 | -1.86 | 93.93 K | |
| SU | Suncor Energy Inc | 21.2591 | -0.3618 | -1.67 | 3.91 M | |
| ELD | Eldorado Gold | 57.8822 | -0.9615 | -1.63 | 2.42 M | |
| WPRT | Westport Fuel Systems Inc | 84.90 | -1.40 | -1.62 | 3.34 K | |
| POW | Power Corp of Canada Sv | 12.0173 | -0.1952 | -1.6 | 770.61 K | |
| CGY | Calian Group Ltd | 8.236 | -0.1298 | -1.55 | 1 K | |
| GAU | Galiano Gold Inc | 3.20 | -0.05 | -1.54 | 24.7 K | |
| TCW | Trican Well | 6.5643 | -0.1024 | -1.54 | 226.19 K | |
| NOA | North American Construction Group Ltd | 4.8415 | -0.0738 | -1.5 | 1.3 K | |
| S | Sherritt Intl Rv | 6.3145 | -0.0948 | -1.48 | 2.03 M | |
| ATRL | Atkinsrealis Group Inc | 40.0283 | -0.5932 | -1.46 | 433.12 K | |
| CAS | Cascades Inc | 4.1366 | -0.0608 | -1.45 | 306.76 K | |
| OBE | Obsidian Energy Ltd | 102.20 | -1.47 | -1.42 | 1.05 M | |
| TXG | Torex Gold Resources Inc | 7.3683 | -0.0995 | -1.33 | 10.1 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.2316 | -0.0832 | -1.32 | 345.21 K | |
| IMO | Imperial Oil | 29.1007 | -0.3856 | -1.31 | 908.56 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.3264 | -0.0951 | -1.28 | 75.8 K | |
| MX | Methanex Corp | 12.4532 | -0.1593 | -1.26 | 288.05 K | |
| ESI | Ensign Energy Services Inc | 4.3951 | -0.0551 | -1.24 | 207.11 K | |
| CAE | Cae Inc | 7.0134 | -0.0836 | -1.18 | 352.5 K | |
| SII | Sprott Inc | 19.3179 | -0.224 | -1.15 | 2.87 K | |
| ITH | International Tower Hill Mines Ltd | 3.45 | -0.04 | -1.15 | 140.2 K | |
| DCM | Data Communications Mgmt Corp | 155.4059 | -1.7315 | -1.1 | 1.08 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.3736 | -0.0915 | -1.08 | 9.45 K | |
| OVV | Ovintiv Inc | 102.9673 | -1.0923 | -1.05 | 296.63 K | |
| VET | Vermilion Energy Inc | 13.8214 | -0.1346 | -0.96 | 100.4 K | |
| STN | Stantec Inc | 11.9206 | -0.116 | -0.96 | 177.94 K | |
| BNE | Bonterra Energy Corp | 12.7037 | -0.1153 | -0.9 | 16.73 K | |
| TVA-B | TVA Group Inc | 9.8465 | -0.0876 | -0.88 | 14.13 K | |
| WJX | Wajax Corp | 5.8576 | -0.0492 | -0.83 | 21.42 K | |
| BDI | Black Diamond Group Ltd | 3.7284 | -0.0299 | -0.8 | 13 K | |
| CCA | Cogeco Communications Inc | 16.8918 | -0.1331 | -0.78 | 102.42 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3156 | -0.0251 | -0.75 | 1.5 K | |
| WN | George Weston Limited | 13.4278 | -0.0997 | -0.74 | 270.51 K | |
| CSU | Constellation Software Inc | 25.9111 | -0.1864 | -0.71 | 1.65 K | |
| BBD-B | Bombardier Inc Series B | 94.7762 | -0.6612 | -0.69 | 198.95 K | |
| BBD-A | Bombardier Inc | 107.75 | -0.75 | -0.69 | 27.05 K | |
| TPX-B | Molson Coors Canada Inc | 32.5135 | -0.2178 | -0.67 | 1.03 K | |
| TXP | Touchstone Exploration Inc | 39.707 | -0.2647 | -0.66 | 79.62 K | |
| PD | Precision Drilling Corp | 126.40 | -0.80 | -0.63 | 350.41 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.1542 | -0.0389 | -0.63 | 62.7 K | |
| HPS-A | Hammond Power Solutions Inc | 5.2013 | -0.0328 | -0.63 | 3.4 K | |
| FM | First Quantum Minerals Ltd | 12.8843 | -0.0747 | -0.58 | 2.34 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2824 | -0.019 | -0.58 | 1.7 K | |
| RCH | Richelieu Hardware Ltd | 5.3082 | -0.0301 | -0.56 | 71.3 K | |
| CLS | Celestica Inc Sv | 8.89 | -0.05 | -0.56 | 237.1 K | |
| ALC | Algoma Central | 3.2186 | -0.0174 | -0.54 | 230 | |
| BU | Burcon Nutrascience Corp | 123.2423 | -0.6618 | -0.53 | 1.45 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 58.50 | 103.3 B | -2.00 | -3.31 | 20.86 K |
| MBGAF | Mercedes-Benz Group AG | 30.6997 | 50.95 B | -0.3285 | -1.06 | 806.4 K |
| BRDCY | Bridgestone Corporation | 5.4615 | 32.89 B | -0.0397 | -0.72 | 4.17 K |
| LNWO | Light & Wonder, Inc. | 17.74 | 7.06 B | -0.31 | -1.72 | 447.1 K |
| MALG | Microalliance Group Inc. | 1530.00 | 1.07 B | -420.00 | -21.54 | 3 |
| GAMI | GAMCO Investors Inc | 17.3469 | 543.78 M | -0.1884 | -1.07 | 43.64 K |
| NTPIF | Nam Tai Property Inc. | 4.95 | 277.75 M | -0.29 | -5.53 | 188.17 K |
| ECXJ | CXJ Group Co. Limited | 52.00 | 138.09 M | -18.00 | -25.71 | 100 |
| MEDH | MedX Holdings Inc | 13.75 | 1.48 M | -1.25 | -8.33 | 900 |
| SEII | Sharing Economy International Inc | 8700.0088 | 733.04 K | -120.00 | -1.36 | 7 |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | -2.2501 | -30 | 300 |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -40.00 | -4.76 | 1 |
| USRM | U.S. Stem Cell Inc | 690.00 | 64.15 K | -60.00 | -8 | 85 |
| REDFY | Rediff.com India Limited | 3.051 | 36.2 K | -0.109 | -3.45 | 112.39 K |
| EBWK | Enigma-Bulwark Ltd. | 26.50 | 13.66 K | -0.50 | -1.85 | 100 |
| CDVIQ | Cal Dive International Inc | 9.92 | 9.86 K | -0.24 | -2.36 | 668.5 K |
| CGNH | CardioGenics Holdings Inc | 5.70 | 9.61 K | -0.60 | -9.52 | 37.12 K |
| CBRI | CMTSU Liquidation Inc | 3.58 | 8.16 K | -0.09 | -2.45 | 183.12 K |
| ESNC | EnSync Inc | 6.0505 | 6.81 K | -0.1995 | -3.19 | 7.47 K |
| CGIP | Celadon Group Inc | 8.0696 | 5.66 K | -0.6282 | -7.22 | 199.59 K |
| TXCCQ | TranSwitch Corporation | 3.9322 | 4.66 K | -0.0246 | -0.62 | 10.09 K |
| CBKCQ | Christopher & Banks Corporation | 6.874 | 3.86 K | -0.5112 | -6.92 | 195.52 K |
| HDYNQ | Hyperdynamics Corporation | 8.08 | 3.56 K | -1.12 | -12.17 | 29.2 K |
| ZVOI | Zovio Inc | 20.59 | 3.42 K | -0.74 | -3.47 | 181.02 K |
| SIMPQ | Simply Inc | 457.50 | 1.55 K | -29.975 | -6.15 | 340 |
| TXIC | Tongxin International Ltd | 9.53 | 1.45 K | -0.16 | -1.65 | 106.48 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.5171 | 785 | -0.128 | -1.33 | 13.29 K |
| PRXIQ | Premier Exhibitions Inc | 7.90 | 491 | -0.30 | -3.66 | 3.46 K |
| YVRLF | Liquid Media Group Ltd. | 36.00 | 482 | -3.00 | -7.69 | 580 |
| SYNE | Synthesis Energy Systems Inc | 66.5664 | 157 | -1.2736 | -1.88 | 3.85 K |
| PARD | Poniard Pharmaceuticals Inc | 312.00 | 149 | -1.60 | -0.51 | 5.5 K |
| PPJE | PPJ Healthcare Enterprises Inc | 4000.00 | -1000.00 | -20 | 2 | |
| BAJFF | Camrova Resources Inc | 8.63 | -0.52 | -5.68 | 6.19 K | |
| VRCI | Verde Science Inc | 17640.00 | -840.00 | -4.55 | 74.22 K | |
| NKRSF | Niko Resources Ltd | 67.8159 | -1.4949 | -2.16 | 4.41 K |
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 | 160 |
| JUGR | Juggernaut Exploration Ltd | 10.00 | -20.00 | -66.67 | 20 | |
| BAV-H | Bravern Ventures Ltd | 9.2998 | -5.9999 | -39.22 | 740 | |
| XIM | Ximen Mining Corp | 6.25 | -1.875 | -23.08 | 65 K | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 2 | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 670 K | |
| NCP | Nickel Creek Platinum Corp. | 50.00 | -10.00 | -16.67 | 183 | |
| EMR | Emgold Mining Corporation | 55.00 | -10.00 | -15.38 | 139.11 K | |
| LMS | Less Mess Storage Inc. | 3.40 | -0.60 | -15 | 6.25 K | |
| AXL | Arrow Exploration Corp | 23.9316 | -3.4188 | -12.5 | 100 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 395 | |
| PX | Pelangio Exploration Inc | 3.30 | -0.40 | -10.81 | 14.2 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 4.86 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | -4.50 | -9.09 | 1.04 K | |
| CTA | Centaurus Energy Inc | 50.00 | -5.00 | -9.09 | 6 | |
| VMY-H | Voice Mobility International Inc | 6.00 | -0.50 | -7.69 | 960 | |
| WLR | Walker Lane Resources Ltd. | 43.75 | -3.50 | -7.41 | 187 | |
| KTN | Kootenay Silver Inc | 6.50 | -0.50 | -7.14 | 3.8 K | |
| PUMA | Puma Exploration Inc | 13.00 | -1.00 | -7.14 | 2.4 K | |
| IB | IBC Advanced Alloys Corp | 7.80 | -0.60 | -7.14 | 267 | |
| VRB | Vanadiumcorp Resource Inc | 15.00 | -1.00 | -6.25 | 1.92 K | |
| IDL | Imaging Dynamics Company Ltd | 33.3333 | -2.0834 | -5.88 | 206 | |
| MKR | Melkior Resources Inc | 3.55 | -0.20 | -5.33 | 39.5 K | |
| GGA | Goldgroup Mining Inc. | 5.70 | -0.285 | -4.76 | 702 | |
| GORO | Goldgroup Mining Inc. | 22.80 | -1.14 | -4.76 | 175 | |
| CKG | Chesapeake Gold Corp | 3.92 | -0.18 | -4.39 | 30.02 K | |
| ENA | Enablence Technologies Inc | 1080.00 | -48.00 | -4.26 | 60 | |
| CAMB | Cambria Gold Mines Inc. | 18.25 | -0.75 | -3.95 | 85 K | |
| SGQ | SouthGobi Resources Ltd | 13.00 | -0.50 | -3.7 | 1.2 K | |
| AZR | Azarga Metals Corp | 135.00 | -5.00 | -3.57 | 71.28 K | |
| SLG | PetroTal Corp | 22.0516 | -0.7971 | -3.49 | 243.9 K | |
| BQE | BQE Water Inc | 43.50 | -1.50 | -3.33 | 71.64 K | |
| VVTM | VVT Med Inc. | 677.5701 | -23.3644 | -3.33 | 4 | |
| EPO-H | Encanto Potash Corp | 11.75 | -0.25 | -2.08 | 1.12 K | |
| BKM | Pacific Booker Minerals Inc | 6.40 | -0.10 | -1.54 | 1.15 K | |
| BARU | Baru Gold Corp | 27.9062 | -0.1959 | -0.7 | 52.78 K |