Loser Volumes for 19 August 2009 from 00:00:00 until 23:59:59
Loser Volumes for 19 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1068.4304 | 4.02 B | -29.6168 | -2.7 | 3.5 K |
| IDR | Idaho Strategic Resources | 3.01 | 548.92 M | -0.35 | -10.42 | 286 |
| CIX | Compx International Inc | 3.6514 | 385.96 M | -0.1845 | -4.81 | 5.11 K |
| FRD | Friedman Industries Inc | 3.8293 | 324.22 M | -0.2292 | -5.65 | 46.8 K |
| BKTI | Bk Technologies Inc | 12.7166 | 291.86 M | -0.4389 | -3.34 | 80.16 K |
| LODE | Comstock Mining Inc | 350.0001 | 265.22 M | -19.9999 | -5.41 | 180 |
| ESP | Espey Mfg. & Electronics | 6.6796 | 191.09 M | -0.089 | -1.31 | 4.6 K |
| PLG | Platinum Group Metals Ltd | 107.00 | 190.48 M | -1.00 | -0.93 | 291 |
| STXS | Stereotaxis Inc | 33.6901 | 139.48 M | -0.7507 | -2.18 | 20.13 K |
| SIF | Sifco Industries | 11.8215 | 124.32 M | -0.0946 | -0.79 | 7.6 K |
| WYY | Widepoint Corp | 6.30 | 113.6 M | -0.10 | -1.56 | 635 |
| WWR | Westwater Resources | 5595.6001 | 79.8 M | -44.3999 | -0.79 | 32 |
| CVU | CPI Aerostructures | 7.00 | 72.61 M | -0.26 | -3.58 | 7.2 K |
| FSP | Franklin Street Properties | 5.43 | 46.3 M | -0.0911 | -1.65 | 247.8 K |
| COHN | Cohen & CO Inc | 24.0121 | 38.72 M | -1.871 | -7.23 | 4.74 K |
| CVM | Cel-Sci Corp | 3750.00 | 25.87 M | -150.00 | -3.85 | 103 |
| BRN | Barnwell Industries | 4.6785 | 13.82 M | -0.1362 | -2.83 | 40.42 K |
| AIRI | Air Industries Group Inc | 60.6298 | 12.61 M | -16.4136 | -21.3 | 1 |
| TOVX | Theriva Biologics Inc | 3237.50 | 11.06 M | -175.00 | -5.13 | 5 |
| REED | Reed's, Inc. | 619.5394 | 10.49 M | -3.9189 | -0.63 | 3 |
| DSS | Document Security Systems | 4279.2241 | 5.55 M | -41.3384 | -0.96 | 26 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 13.875 | 1.35 B | -0.085 | -0.61 | 39.62 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 6.5149 | 1.05 T | -0.1073 | -1.62 | 18.51 M |
| AMD | Advanced Micro Devices | 3.52 | 788.37 B | -0.04 | -1.12 | 10.94 M |
| AMAT | Applied Materials | 10.1937 | 435.21 B | -0.0536 | -0.52 | 19.67 M |
| TMUS | T-Mobile US | 12.6505 | 190 B | -0.5099 | -3.87 | 5.53 M |
| IBKR | Interactive Brokers | 4.676 | 156.17 B | -0.0648 | -1.37 | 1.13 M |
| CSX | CSX Corp | 3.5893 | 92.77 B | -0.0217 | -0.6 | 32.94 M |
| MELI | MercadoLibre Inc | 29.3219 | 92.69 B | -0.2907 | -0.98 | 640.49 K |
| NDAQ | Nasdaq Inc | 5.3353 | 53.47 B | -0.042 | -0.78 | 4.4 M |
| ADSK | Autodesk Inc | 24.17 | 52.68 B | -0.19 | -0.78 | 4.23 M |
| FITB | Fifth Third Bancorp | 6.2112 | 52.61 B | -0.0491 | -0.78 | 15.61 M |
| EA | Electronic Arts Inc | 18.5436 | 52.58 B | -0.3982 | -2.1 | 16.21 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.3052 | 44.45 B | -0.1104 | -0.57 | 231.4 K |
| UAL | United Airlines Holdings Inc | 5.61 | 40.61 B | -0.16 | -2.77 | 4.26 M |
| STLD | Steel Dynamics Inc | 11.0456 | 37.72 B | -0.1579 | -1.41 | 6.1 M |
| NTRS | Northern Trust Corp | 39.2136 | 35 B | -0.3011 | -0.76 | 1.28 M |
| ERIC | Ericsson ADR | 5.4485 | 33.39 B | -0.047 | -0.86 | 6.27 M |
| ON | On Semiconductor | 7.79 | 32.44 B | -0.16 | -2.01 | 9.49 M |
| TSEM | Tower Semiconductor | 19.65 | 29.42 B | -0.30 | -1.5 | 68.73 K |
| TCOM | Trip.com Group Ltd ADR | 12.3798 | 28.7 B | -0.3832 | -3 | 2.42 M |
| FCNCA | First Citizens Bancs | 131.0958 | 25.87 B | -3.5028 | -2.6 | 17.8 K |
| FSLR | First Solar Inc | 131.43 | 24.37 B | -1.69 | -1.27 | 5.03 M |
| HST | Host Marriott Financial Trust | 5.476 | 17.07 B | -0.1755 | -3.11 | 9.19 M |
| STRL | Sterling Constructio | 16.05 | 16.79 B | -0.88 | -5.2 | 115.42 K |
| IESC | Ies Holdings | 8.65 | 15.27 B | -0.11 | -1.26 | 20.72 K |
| TTMI | TTM Technologies | 10.24 | 14.55 B | -0.09 | -0.87 | 134.71 K |
| REG | Regency Centers Corp | 16.5508 | 14.16 B | -0.0946 | -0.57 | 1.52 M |
| BPOP | Popular Inc | 13.0371 | 11.25 B | -0.1499 | -1.14 | 3.86 M |
| SANM | Sanmina Corp | 4.82 | 11.2 B | -0.04 | -0.82 | 445.79 K |
| WYNN | Wynn Resorts Ltd | 32.8647 | 10.6 B | -0.2757 | -0.83 | 3.39 M |
| AVAV | Aerovironment Inc | 27.88 | 9.81 B | -0.19 | -0.68 | 150.51 K |
| SAIA | Saia Inc | 12.2333 | 9.73 B | -0.08 | -0.65 | 51.93 K |
| TGTX | Tg Therapeuticscmn | 239.0625 | 7.58 B | -28.125 | -10.53 | 11 |
| POWL | Powell Inds Inc | 25.3973 | 7.58 B | -0.1959 | -0.77 | 70.61 K |
| MORN | Morningstar Inc | 38.6396 | 7.41 B | -0.3457 | -0.89 | 235.2 K |
| CELH | Celsius Holdings Inc | 3.40 | 6.99 B | -0.0667 | -1.92 | 36.52 K |
| AAON | Aaon Inc | 3.7013 | 6.98 B | -0.0223 | -0.6 | 934.85 K |
| MRCY | Mercury Sys Inc | 9.6597 | 6.7 B | -0.1058 | -1.08 | 96.54 K |
| DSGX | Descartes Sys Group | 4.00 | 6.65 B | -0.07 | -1.72 | 6.59 K |
| URBN | Urban Outfitters Inc | 27.96 | 6.63 B | -0.16 | -0.57 | 3.4 M |
| ORKA | Oruka Therapeutics Inc | 16003.5283 | 6.48 B | -97.582 | -0.61 | 16 |
| LGND | Ligand Pharm | 9.3975 | 6.36 B | -0.1708 | -1.79 | 100.13 K |
| CZR | Caesars Entertainment Inc | 3.16 | 6.04 B | -0.05 | -1.56 | 31.95 K |
| CACC | Credit Acceptance | 31.00 | 5.99 B | -0.30 | -0.96 | 17.26 K |
| CVLT | Commvault Systems | 18.18 | 5.87 B | -0.32 | -1.73 | 277.52 K |
| CAKE | Cheesecake Fact | 13.8858 | 5.84 B | -0.10 | -0.72 | 788.9 K |
| OTEX | Open Text Cp | 7.2439 | 5.81 B | -0.1135 | -1.54 | 1.04 M |
| UFPI | Universal Forest Prd | 11.7404 | 5.06 B | -0.0664 | -0.56 | 547.5 K |
| KLIC | Kulicke and Soffa | 4.4696 | 4.98 B | -0.0521 | -1.15 | 1.04 M |
| SLMBP | SLM Cp Srs B Pfd | 12.4862 | 4.84 B | -0.4462 | -3.45 | 1.1 K |
| CENX | Century Aluminum C | 11.11 | 4.77 B | -0.43 | -3.73 | 5.54 M |
| IBOC | Intl Bancshares | 9.8822 | 4.52 B | -0.1206 | -1.21 | 412.74 K |
| LIVN | Livanova Plc OR Sh | 17.42 | 4.44 B | -0.42 | -2.35 | 1.16 M |
| SKYW | Skywest Inc | 12.9639 | 4.16 B | -0.2224 | -1.69 | 418.63 K |
| UCTT | Ultra Clean Holdings | 3.15 | 4.1 B | -0.07 | -2.17 | 150.06 K |
| OPCH | Option Care Health Inc | 24.24 | 3.74 B | -0.20 | -0.82 | 45.16 K |
| USLM | U S Lime & Mineral | 6.2962 | 3.42 B | -0.118 | -1.84 | 37 K |
| PLUG | Plug Power Inc | 7.32 | 3.19 B | -0.38 | -4.94 | 57.21 K |
| SBLK | Star Bulk Carriers | 106.169 | 3.11 B | -2.8781 | -2.64 | 8.34 K |
| KALU | Kaiser Aluminum | 20.4536 | 3.1 B | -0.1082 | -0.53 | 58.82 K |
| GRBK | Green Brick Partners | 8.8276 | 3.02 B | -0.2758 | -3.03 | 2.4 K |
| FRME | First Merchants Corp | 4.8015 | 2.72 B | -0.034 | -0.7 | 114.82 K |
| PENN | Penn Natl Gaming Inc | 6.3564 | 2.57 B | -0.1346 | -2.07 | 679.81 K |
| DRH | Diamondrock Hospitality Company Common Stock | 3.9476 | 2.51 B | -0.0238 | -0.6 | 830.7 K |
| HUBG | Hub Group Inc A | 10.9223 | 2.46 B | -0.0632 | -0.58 | 1.23 M |
| SLS | Sellas Life Sciences Group Inc | 76936.2734 | 2.31 B | -1479.5469 | -1.89 | 3 |
| IOSP | Innospec Inc | 10.3451 | 2.29 B | -0.0791 | -0.76 | 77.92 K |
| ATRC | Atricure Inc | 3.61 | 2.22 B | -0.07 | -1.9 | 2 K |
| JBLU | Jetblue Airways Cp | 5.08 | 2.18 B | -0.09 | -1.74 | 4.64 M |
| MESO | Mesoblast Ltd ADR | 9.4693 | 2.18 B | -0.7672 | -7.49 | 776 |
| MLCO | Melco Resorts & Entertainment ADR | 4.0339 | 2.14 B | -0.0239 | -0.59 | 3.93 M |
| DHC | Diversified Healthcare Trust | 7.2348 | 2.02 B | -0.0949 | -1.29 | 1.07 M |
| PLAB | Photronics Inc | 4.68 | 1.97 B | -0.43 | -8.41 | 591.39 K |
| ANIP | ANI Pharma Inc | 70.2001 | 1.71 B | -3.24 | -4.41 | 33.02 K |
| ICFI | Icf International | 26.3364 | 1.62 B | -0.3798 | -1.42 | 38.24 K |
| WEN | Wendys Company | 3.3463 | 1.59 B | -0.0381 | -1.13 | 4.02 M |
| BJRI | Bj's Restaurants Inc | 16.4634 | 1.48 B | -0.0875 | -0.53 | 117.47 K |
| ATLC | Atlanticus Hld Cp | 3.1008 | 1.48 B | -0.0428 | -1.36 | 40.98 K |
| TRS | Trimas Corp | 3.7138 | 1.41 B | -0.031 | -0.83 | 53.97 K |
| DMLP | Dorchester Minls | 5.2017 | 1.33 B | -0.0309 | -0.59 | 46.4 K |
| NVAX | Novavax Inc | 95.40 | 1.31 B | -1.20 | -1.24 | 158.85 K |
| PFBC | Preferred Bank LA | 12.6855 | 1.26 B | -0.5988 | -4.51 | 800 |
| WINA | Winmark Corp | 14.3992 | 1.24 B | -0.2776 | -1.89 | 7.36 K |
| MRTN | Marten Transport | 3.5736 | 1.22 B | -0.0287 | -0.8 | 917.54 K |
| SVRA | Savara Inc | 265.30 | 1.17 B | -15.75 | -5.6 | 1.82 K |
| OCSL | Oaktree Specialty Lending Corp | 5.3218 | 1.12 B | -0.1168 | -2.15 | 109.25 K |
| CFFN | Capitol Fed Finl Inc | 4.9488 | 1.1 B | -0.0514 | -1.03 | 210.03 K |
| CSIQ | Canadian Solar Inc | 15.99 | 1.07 B | -0.104 | -0.65 | 1.42 M |
| GPRE | Green Plains Inc | 6.2482 | 1.06 B | -0.177 | -2.75 | 55.83 K |
| ASTE | Astec Inds Inc | 22.2357 | 992.59 M | -0.3444 | -1.53 | 171.29 K |
| FMNB | Farmers Natl Banc Cp | 3.1218 | 956.85 M | -0.1802 | -5.46 | 758 |
| HAFC | Hanmi Financial Cp | 9.0953 | 956.19 M | -0.0508 | -0.56 | 26.96 K |
| LINC | Lincoln Educational | 17.4271 | 945.28 M | -0.2519 | -1.42 | 87.2 K |
| SMBK | Smartfinancial Inc | 12.7553 | 898.18 M | -1.8222 | -12.5 | 6.9 K |
| LYTS | L S I Industries | 4.4066 | 889.54 M | -0.0383 | -0.86 | 36.14 K |
| WRLD | World Acceptance Cp | 24.16 | 884.37 M | -0.31 | -1.27 | 136.73 K |
| GSBC | Great Southern Bncp | 13.159 | 876.2 M | -0.0743 | -0.56 | 62.22 K |
| ORRF | Orrstown Finl Svcs | 25.2995 | 850.12 M | -0.238 | -0.93 | 10.6 K |
| HSTM | Healthstream Inc | 3.5562 | 829.25 M | -0.085 | -2.33 | 20.74 K |
| SHBI | Shore Bancshares Inc | 12.7083 | 801.27 M | -0.0722 | -0.56 | 25.83 K |
| IBCP | Independent Bk Cp | 13.2178 | 788.97 M | -0.3389 | -2.5 | 1.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.85 | 2.23 T | -0.0598 | -0.87 | 12.4 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 100100.2031 | 1.1 T | -839.7969 | -0.83 | 592 |
| JPM | JP Morgan Chase & Company | 27.4025 | 970.72 B | -0.1919 | -0.7 | 29.39 M |
| BAC | Bank of America Corporation | 12.9004 | 453.2 B | -0.1155 | -0.89 | 198.79 M |
| HSBC | HSBC Holdings Plc ADR | 23.3164 | 357.09 B | -0.1787 | -0.76 | 1.79 M |
| HD | Home Depot | 17.8362 | 325.73 B | -0.12 | -0.67 | 19.45 M |
| RTX | Raytheon Technologies | 24.1297 | 299.99 B | -0.1831 | -0.75 | 10.48 M |
| PM | Philip Morris International Inc | 20.9659 | 290.2 B | -0.2427 | -1.14 | 7.58 M |
| BAC-PL | Bank of America Corporation | 299.3699 | 243.4 B | -3.8519 | -1.27 | 11.29 K |
| NVO | Novo Nordisk A/S ADR | 9.615 | 205.08 B | -0.0719 | -0.74 | 264.09 K |
| WFC-PL | Wells Fargo & Company | 359.5554 | 187.52 B | -2.0933 | -0.58 | 3 K |
| BA | Boeing Company | 33.6163 | 182.6 B | -0.2008 | -0.59 | 6.58 M |
| DE | Deere & Company | 31.7759 | 167.3 B | -0.9508 | -2.91 | 13.95 M |
| GLW | Corning Inc | 10.5953 | 144.23 B | -0.0942 | -0.88 | 7.62 M |
| SONY | Sony Group Corp ADR | 4.4091 | 138.24 B | -0.1471 | -3.23 | 6.44 M |
| PLD | Prologis Inc | 12.4187 | 136.8 B | -0.2119 | -1.68 | 1.75 M |
| COF | Capital One Financial Corp | 26.7552 | 136.46 B | -0.6134 | -2.24 | 9.71 M |
| PNC | PNC Bank | 25.1545 | 101.93 B | -0.233 | -0.92 | 4.12 M |
| ING | ING Groep N.V. ADR | 7.1154 | 101.76 B | -0.115 | -1.59 | 1.29 M |
| CMI | Cummins Inc | 30.2468 | 87.81 B | -0.1802 | -0.59 | 2.59 M |
| SPG | Simon Property Group | 27.0557 | 86.64 B | -0.4216 | -1.53 | 3.76 M |
| ELV | Elevance Health Inc | 42.2548 | 86.56 B | -0.2701 | -0.64 | 3.13 M |
| NWG | Natwest Group Plc ADR | 9.189 | 76.65 B | -0.0542 | -0.59 | 196.4 K |
| NSC | Norfolk Southern Corp | 31.2955 | 75.34 B | -0.3015 | -0.95 | 3.05 M |
| DLR | Digital Realty Trust | 20.8839 | 74.23 B | -0.4302 | -2.02 | 1.36 M |
| CI | Cigna Corp | 26.3426 | 73.3 B | -0.3166 | -1.19 | 3.92 M |
| DB | Deutsche Bank Ag | 38.4214 | 72.36 B | -0.236 | -0.61 | 2.12 M |
| GS-PD | The Goldman Sachs Group Inc | 7.5023 | 67.4 B | -0.0386 | -0.51 | 85.09 K |
| AJG | Arthur J. Gallagher & Company | 15.1404 | 65.48 B | -0.091 | -0.6 | 632.8 K |
| WPM | Wheaton Precious Metals | 7.7347 | 61.26 B | -0.0743 | -0.95 | 3.81 M |
| FIX | Comfort Systems USA | 10.4581 | 61.2 B | -0.1265 | -1.2 | 161.15 K |
| PSA | Public Storage | 36.4598 | 60.43 B | -0.2165 | -0.59 | 1.73 M |
| DAL | Delta Air Lines Inc | 5.6877 | 59.14 B | -0.1293 | -2.22 | 4.68 M |
| TRI | Thomson Reuters Corp | 19.7387 | 45.71 B | -0.1201 | -0.6 | 222.84 K |
| VTR | Ventas Inc | 20.4115 | 45.66 B | -0.1761 | -0.86 | 2.2 M |
| A | Agilent Technologies | 15.9809 | 41.87 B | -0.1013 | -0.63 | 7.61 M |
| DHI | D.R. Horton | 9.8953 | 40.79 B | -0.2321 | -2.29 | 8.39 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.6297 | 40.73 B | -0.1305 | -1.68 | 143.55 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 25.5038 | 40.03 B | -0.2092 | -0.81 | 2.51 M |
| HEI-A | HEICO Corporation | 5.4426 | 38.04 B | -0.0469 | -0.85 | 61.6 K |
| HIG | Hartford Financial Services Group | 13.8361 | 37.68 B | -0.1375 | -0.98 | 10.45 M |
| GFI | Gold Fields Ltd ADR | 7.0904 | 36.43 B | -0.0479 | -0.67 | 4.26 M |
| TECK | Teck Resources Ltd | 18.9358 | 32.36 B | -0.2547 | -1.33 | 7.14 M |
| LVS | Las Vegas Sands | 8.077 | 29.59 B | -0.095 | -1.16 | 27.46 M |
| NMR | Nomura Holdings Inc ADR | 4.8515 | 28.96 B | -0.0742 | -1.51 | 390 K |
| HUBB | Hubbell Inc B | 26.6643 | 27.1 B | -0.1806 | -0.67 | 217.67 K |
| EQR | Equity Residential | 12.6535 | 24.91 B | -0.1294 | -1.01 | 3.26 M |
| KEY | Keycorp | 3.7493 | 24.54 B | -0.0651 | -1.71 | 13.63 M |
| STZ | Constellation Brands Inc | 11.7273 | 22.88 B | -0.0591 | -0.5 | 2.89 M |
| PKG | Packaging Corp of America | 11.4841 | 22.84 B | -0.1106 | -0.95 | 638.3 K |
| LUV | Southwest Airlines Company | 7.2562 | 22 B | -0.3088 | -4.08 | 13.17 M |
| THC | Tenet Healthcare Corp | 18.76 | 21.48 B | -0.48 | -2.49 | 1.72 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.887 | 21.43 B | -0.1094 | -1.82 | 247.5 K |
| IFF | International Flavors & Fragrances | 24.2153 | 21.39 B | -0.2534 | -1.04 | 1.11 M |
| ESS | Essex Property Trust | 41.0194 | 19.39 B | -0.2076 | -0.5 | 521.6 K |
| JHX | James Hardie Industries Se ADR | 3.9857 | 17.91 B | -0.1361 | -3.3 | 149.5 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.4805 | 17.08 B | -0.1081 | -0.58 | 2.66 K |
| BEN | Franklin Resources | 16.1484 | 17.07 B | -0.1245 | -0.77 | 3.12 M |
| ONTO | Onto Innovation Inc | 4.14 | 16.78 B | -0.24 | -5.48 | 122.5 K |
| KIM | Kimco Realty Corp | 4.9811 | 16.22 B | -0.089 | -1.76 | 5.15 M |
| RGA | Reinsurance Group of America Inc | 31.7875 | 16.07 B | -0.3986 | -1.24 | 555.4 K |
| MAA | Mid-America Apartment Communities | 21.3976 | 15.74 B | -0.2918 | -1.35 | 237 K |
| SUI | Sun Communities | 7.9688 | 15.13 B | -0.0622 | -0.77 | 53.8 K |
| OHI | Omega Healthcare Investors | 4.8044 | 14.47 B | -0.0638 | -1.31 | 803.2 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.1797 | 14.43 B | -0.1167 | -1.41 | 546.2 K |
| PAG | Penske Automotive Group | 12.5855 | 14.31 B | -0.1419 | -1.11 | 1.58 M |
| DOC | Physicians Realty Trust | 7.3543 | 14.24 B | -0.0411 | -0.56 | 4.67 M |
| UDR | United Dominion Realty Trust | 6.8228 | 13.68 B | -0.1196 | -1.72 | 2.18 M |
| TOL | Toll Brothers Inc | 19.566 | 13.55 B | -0.271 | -1.37 | 3.15 M |
| AA | Alcoa Corp | 24.5769 | 13.52 B | -0.8664 | -3.41 | 14.21 M |
| EMBJ | Embraer S.A. | 18.3054 | 13.16 B | -0.1444 | -0.78 | 804.8 K |
| BF-A | Brown-Forman Corporation | 8.1652 | 13.03 B | -0.057 | -0.69 | 10.04 K |
| ELS | Equity Lifestyle Properties | 6.5255 | 12.83 B | -0.1278 | -1.92 | 1.81 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 11.9611 | 12.79 B | -0.1243 | -1.03 | 235 K |
| OC | Owens Corning Inc | 16.7591 | 12.32 B | -0.2052 | -1.21 | 836.2 K |
| BXP | Boston Properties | 29.4513 | 12.29 B | -0.1702 | -0.57 | 1.61 M |
| KNX | Knight-Swift Transporation Inc | 13.2243 | 11.61 B | -0.1169 | -0.88 | 522 K |
| MGM | MGM Resorts International | 7.973 | 11.25 B | -0.1133 | -1.4 | 16.41 M |
| CPT | Camden Property Trust | 17.3589 | 10.9 B | -0.1311 | -0.75 | 705.9 K |
| EAT | Brinker International | 10.1597 | 10.55 B | -0.2063 | -1.99 | 3.14 M |
| FRT | Federal Realty Investment Trust | 31.7364 | 10.25 B | -0.4741 | -1.47 | 798.2 K |
| DDS | Dillard's | 6.926 | 10.03 B | -0.3357 | -4.62 | 876.3 K |
| AMG | Affiliated Managers Group | 60.6121 | 9.93 B | -0.5034 | -0.82 | 412.89 K |
| OSK | Oshkosh Truck Corp | 21.7958 | 9.61 B | -0.1656 | -0.75 | 1.48 M |
| CUBE | Cubesmart | 3.1727 | 9.33 B | -0.0663 | -2.05 | 1.62 M |
| TTC | Toro Company | 7.3053 | 9.32 B | -0.0396 | -0.54 | 3.62 M |
| CAE | Cae Inc | 6.3403 | 8.9 B | -0.059 | -0.92 | 25.3 K |
| KT | Korea Telecom Corp ADR | 7.5201 | 8.83 B | -0.1549 | -2.02 | 475.8 K |
| NNN | National Retail Properties | 8.3276 | 8.72 B | -0.099 | -1.17 | 893.3 K |
| ARE | Alexandria Real Estate Equities | 26.4971 | 8.27 B | -0.2724 | -1.02 | 802 K |
| AGX | Argan Inc | 8.4125 | 8.02 B | -0.2212 | -2.56 | 67.3 K |
| TEX | Terex Corp | 13.0275 | 7.8 B | -0.0961 | -0.73 | 2.1 M |
| HXL | Hexcel Corp | 9.3373 | 7.74 B | -0.0828 | -0.88 | 449.5 K |
| FSS | Federal Signal Corp | 6.6146 | 7.71 B | -0.0498 | -0.75 | 123.8 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.3587 | 7.47 B | -0.0787 | -0.93 | 12.25 K |
| MAC | Macerich Company | 9.9188 | 7.27 B | -0.4547 | -4.38 | 2.38 M |
| NPO | Enpro Industries | 18.4519 | 7.23 B | -0.1221 | -0.66 | 104.69 K |
| AGCO | Agco Corp | 23.4499 | 7.11 B | -0.4061 | -1.7 | 986.3 K |
| CLF | Cleveland-Cliffs Inc | 21.8999 | 6.99 B | -0.2165 | -0.98 | 4.76 M |
| ENS | Enersys Inc | 17.6614 | 6.81 B | -1.6577 | -8.58 | 2.02 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FSY | Forsys Metals Corp | 5.40 | -0.82 | -13.18 | 3.07 M | |
| FRX | Fennec Pharmaceuticals Inc | 3.78 | -0.54 | -12.5 | 196 | |
| MAI | Mining Americas Inc. | 40.00 | -5.00 | -11.11 | 2.75 K | |
| GSY | Goeasy Ltd | 5.3381 | -0.2643 | -4.72 | 232 | |
| S | Sherritt Intl Rv | 5.5565 | -0.2584 | -4.44 | 3.02 M | |
| CSCI | Cosciens Biopharma Inc | 66000.00 | -3000.00 | -4.35 | 13 | |
| PGIC | Premium Global Income Split Corp | 58.147 | -2.6338 | -4.33 | 559 | |
| MSCL | Satellos Bioscience Inc | 110.40 | -4.80 | -4.17 | 439 | |
| ELVA | Electrovaya Inc | 4.80 | -0.20 | -4 | 14.24 K | |
| QBR-A | Quebecor Inc | 4.6646 | -0.1829 | -3.77 | 4.8 K | |
| MARI | Marimaca Copper Corp | 6.50 | -0.25 | -3.7 | 1.58 K | |
| ESM | Euro Sun Mining Inc | 4.9951 | -0.1816 | -3.51 | 6.54 K | |
| LNF | Leons Furniture | 5.4192 | -0.19 | -3.39 | 4.3 K | |
| QBR-B | Quebecor Inc | 4.5956 | -0.16 | -3.36 | 208 K | |
| PTM | Platinum Group Metals Ltd | 117.00 | -4.00 | -3.31 | 449 | |
| ESI | Ensign Energy Services Inc | 4.1117 | -0.1391 | -3.27 | 930.65 K | |
| PNP | Pinetree Capital Ltd | 318.00 | -10.00 | -3.05 | 3.89 K | |
| EFR | Energy Fuels Inc | 16.50 | -0.50 | -2.94 | 29.22 K | |
| TLO | Talon Metals Corp | 3.0035 | -0.091 | -2.94 | 6.05 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.2546 | -0.1279 | -2.92 | 38.34 K | |
| OTEX | Open Text Corp | 8.0097 | -0.2398 | -2.91 | 467.6 K | |
| TCL-B | Transcontinental Inc | 3.472 | -0.1021 | -2.86 | 400 | |
| STC | Sangoma Technologies Corp | 4.83 | -0.14 | -2.82 | 714 | |
| FTT | Finning Intl | 9.9108 | -0.2848 | -2.79 | 606.75 K | |
| GFP | Greenfirst Forest Products Inc | 8.1871 | -0.234 | -2.78 | 1.45 K | |
| CAS | Cascades Inc | 4.0819 | -0.1155 | -2.75 | 241.04 K | |
| CCL-B | CCL Industries Inc | 3.1582 | -0.083 | -2.56 | 218.66 K | |
| CGX | Cineplex Inc | 9.2077 | -0.2244 | -2.38 | 307.29 K | |
| WPK | Winpak Ltd | 5.8052 | -0.1336 | -2.25 | 3.96 K | |
| WTE | Westshore Terminals Investment Corp | 5.0771 | -0.1159 | -2.23 | 114.46 K | |
| TFII | Tfi International Inc | 4.9942 | -0.114 | -2.23 | 427.88 K | |
| CJR-B | Corus Entertainment Inc | 6.0404 | -0.1296 | -2.1 | 474.8 K | |
| TECK-B | Teck Resources Limited | 20.7221 | -0.442 | -2.09 | 6.19 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.7871 | -0.1868 | -2.08 | 872 | |
| EDV | Endeavour Mining Corp | 11.6519 | -0.2461 | -2.07 | 980 | |
| MDI | Major Drilling Grp | 6.9412 | -0.1464 | -2.07 | 25.29 K | |
| PAAS | Pan American Silver Corp | 15.5108 | -0.314 | -1.98 | 714.5 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.7499 | -0.075 | -1.96 | 2.8 K | |
| USA | Americas Silver Corp | 15.00 | -0.30 | -1.96 | 8.52 K | |
| RBA | Rb Global Inc | 18.6898 | -0.3661 | -1.92 | 46.45 K | |
| LNR | Linamar Corp | 10.723 | -0.207 | -1.89 | 166.13 K | |
| ELR | Eastern Platinum Ltd | 5.20 | -0.10 | -1.89 | 1.17 M | |
| CHR | Chorus Aviation Inc | 19.3472 | -0.3394 | -1.72 | 108.39 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.1018 | -0.1066 | -1.72 | 33.55 K | |
| RCI-A | Rogers Communications Inc | 17.4843 | -0.3044 | -1.71 | 1.42 K | |
| CTC-A | Canadian Tire Corporation Limited | 36.1365 | -0.6098 | -1.66 | 251.5 K | |
| WCN | Waste Connections Inc | 15.245 | -0.2518 | -1.62 | 161.57 K | |
| CYB | Cymbria Corp Cl A | 11.60 | -0.19 | -1.61 | 2.21 K | |
| NPI | Northland Power Inc | 3.5744 | -0.0584 | -1.61 | 92.81 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.3038 | -0.0842 | -1.56 | 4.44 K | |
| ONEX | Onex Corp | 22.2114 | -0.346 | -1.53 | 322.54 K | |
| FTS-PG | Fortis Inc Pref G | 10.2382 | -0.1589 | -1.53 | 12.36 K | |
| MATR | Mattr Corp | 19.2546 | -0.2896 | -1.48 | 451.6 K | |
| CFP | Canfor Corp | 5.37 | -0.08 | -1.47 | 67.6 K | |
| CGY | Calian Group Ltd | 8.2512 | -0.121 | -1.45 | 7 K | |
| WPM | Wheaton Precious Metals Corp | 8.4181 | -0.1226 | -1.44 | 1.35 M | |
| AIM | Aimia Inc | 8.1172 | -0.1174 | -1.43 | 828.3 K | |
| BB | Blackberry Ltd | 80.33 | -1.16 | -1.42 | 1.44 M | |
| BU | Burcon Nutrascience Corp | 115.7982 | -1.6542 | -1.41 | 617 | |
| DII-B | Dorel Industries Inc | 8.2775 | -0.1053 | -1.26 | 47.12 K | |
| CLS | Celestica Inc Sv | 8.85 | -0.11 | -1.23 | 505.8 K | |
| RFA | RFA Financial Inc. | 17.0954 | -0.2092 | -1.21 | 30.45 K | |
| ALC | Algoma Central | 3.2186 | -0.0391 | -1.2 | 150 | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.8521 | -0.1041 | -1.16 | 2.95 K | |
| TRI | Thomson Reuters Corp | 21.8306 | -0.255 | -1.15 | 1.69 M | |
| ET | Evertz Technologies Ltd | 3.0584 | -0.0341 | -1.1 | 4.9 K | |
| LAS-A | Lassonde Industries Inc | 29.6874 | -0.3192 | -1.06 | 925 | |
| IFC | Intact Financial Corp | 22.3695 | -0.2304 | -1.02 | 307.4 K | |
| BDI | Black Diamond Group Ltd | 3.7793 | -0.0389 | -1.02 | 17.37 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.6361 | -0.0873 | -1 | 8.09 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.3686 | -0.0636 | -0.99 | 295.62 K | |
| ALS | Altius Minerals Corp | 5.0292 | -0.0501 | -0.99 | 18.63 K | |
| BIR | Birchcliff Energy Ltd | 4.0553 | -0.0386 | -0.94 | 157.9 K | |
| GWO | Great-West Lifeco Inc | 10.8879 | -0.1022 | -0.93 | 334.11 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.5069 | -0.0328 | -0.93 | 43.6 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0184 | -0.0365 | -0.9 | 29.12 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.5181 | -0.0768 | -0.89 | 3.08 M | |
| FFH | Fairfax Financial Holdings Ltd | 257.0433 | -2.2916 | -0.88 | 36.93 K | |
| EMP-A | Empire Company Limited | 10.3024 | -0.0905 | -0.87 | 275.1 K | |
| RCI-B | Rogers Communications Inc | 16.0234 | -0.1394 | -0.86 | 1.08 M | |
| TECK-A | Teck Resources Limited | 21.6832 | -0.1886 | -0.86 | 13.97 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.3989 | -0.0784 | -0.83 | 700 | |
| BDT | Bird Construction Inc | 3.9022 | -0.0324 | -0.82 | 65.1 K | |
| WFG | West Fraser Timber CO Ltd | 11.1247 | -0.088 | -0.78 | 97 K | |
| PPL | Pembina Pipeline Corp | 5.0697 | -0.0398 | -0.78 | 237.68 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.81 | -0.05 | -0.73 | 50.1 K | |
| CGO | Cogeco Inc Sv | 12.607 | -0.0918 | -0.72 | 4.03 K | |
| ATS | Ats Corp | 4.15 | -0.03 | -0.72 | 1.32 M | |
| CIGI | Colliers International Group Inc | 10.4353 | -0.0743 | -0.71 | 7.3 K | |
| CPX | Capital Power Corp | 8.1013 | -0.0564 | -0.69 | 77.71 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.0123 | -0.0206 | -0.68 | 161.76 K | |
| SEA | Seabridge Gold Inc | 23.4428 | -0.1534 | -0.65 | 10.14 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.4531 | -0.0544 | -0.64 | 6.14 K | |
| SSRM | Ssr Mining Inc | 18.072 | -0.115 | -0.63 | 276 K | |
| MEQ | Mainstreet Eq J | 8.1307 | -0.0499 | -0.61 | 500 | |
| MFC | Manulife Fin | 10.8532 | -0.0654 | -0.6 | 6.5 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.9654 | -0.0531 | -0.59 | 16.95 K | |
| NWC | The North West Company Inc | 7.2845 | -0.0416 | -0.57 | 22.12 K | |
| CCA | Cogeco Communications Inc | 16.4807 | -0.0847 | -0.51 | 606.63 K | |
| ARX | Arc Resources Ltd | 8.4577 | -0.0432 | -0.51 | 678.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 54.50 | 103.3 B | -0.80 | -1.45 | 18.08 K |
| BRDCY | Bridgestone Corporation | 5.3536 | 32.89 B | -0.0355 | -0.66 | 4.12 K |
| LNWO | Light & Wonder, Inc. | 16.44 | 7.06 B | -0.65 | -3.8 | 1.2 M |
| FCCN | Spectral Cap Corp | 5625.00 | 483.45 M | -3375.00 | -37.5 | 13 |
| ELCO | Elcom International Inc | 16.50 | 16.57 M | -2.75 | -14.29 | 18 |
| CUBT | Curative Biotechnology Inc | 48.75 | 8.76 M | -11.25 | -18.75 | 68 |
| VALV | Shengkai Innovations Inc | 6.98 | 1.72 M | -0.32 | -4.38 | 500 |
| SEII | Sharing Economy International Inc | 7920.0078 | 733.04 K | -180.0005 | -2.22 | 8 |
| NEOM | NeoMedia Technologies Inc | 12.15 | 508.84 K | -0.45 | -3.57 | 2.31 K |
| BLFE | BioLife Sciences Inc | 7.5002 | 318.35 K | -4.5001 | -37.5 | 2.88 K |
| DKAM | Drinks Americas Holdings Ltd | 412.5004 | 278.3 K | -112.4996 | -21.43 | 63 |
| REFG | Medical Cannabis Payment Solutions Inc | 90.00 | 182.51 K | -10.00 | -10 | 3 |
| GRLF | Green Leaf Innovations Inc | 14.50 | 93.34 K | -0.25 | -1.69 | 1.98 M |
| RGGI | Resgreen Group International Inc | 510.00 | 48.75 K | -50.00 | -8.93 | 10 |
| WNBD | Winning Brands Corporation | 6.00 | 27.12 K | -0.35 | -5.51 | 26.3 K |
| XLWH | Xinliwang International Holdings Company Ltd | 150.00 | 10.92 K | -10.00 | -6.25 | 3.79 K |
| CGNH | CardioGenics Holdings Inc | 5.90 | 9.61 K | -0.30 | -4.84 | 9.42 K |
| ESNC | EnSync Inc | 6.30 | 6.81 K | -0.40 | -5.97 | 14.33 K |
| STTO | SITO Mobile Ltd. | 8.50 | 5.13 K | -1.50 | -15 | 200 |
| ZVOI | Zovio Inc | 21.19 | 3.42 K | -0.33 | -1.53 | 165.12 K |
| SIMPQ | Simply Inc | 400.00 | 1.55 K | -10.00 | -2.44 | 120 |
| TXIC | Tongxin International Ltd | 8.21 | 1.45 K | -0.21 | -2.49 | 96.86 K |
| SPDC | Speed Commerce Inc | 30.08 | 603 | -0.32 | -1.05 | 4.12 K |
| YVRLF | Liquid Media Group Ltd. | 34.02 | 482 | -1.99 | -5.53 | 112 |
| SYNE | Synthesis Energy Systems Inc | 74.24 | 157 | -3.20 | -4.13 | 61.2 K |
| ONCI | On4 Communications Inc | 42525.00 | -28350.00 | -40 | 5 | |
| AFPW | AlumiFuel Power Corporation | 6000.00 | -950.00 | -13.67 | 1 | |
| FRTD | Fortitude Group Inc | 70.00 | -9.5455 | -12 | 419.01 K | |
| IGNT | Ingen Technologies Inc | 4.10 | -0.40 | -8.89 | 45.01 K | |
| PMMEF | Premium Exploration Inc | 3.085 | -0.03 | -0.96 | 148 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 | 153 |
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 20 K | |
| BRON | Bronco Resources Corp. | 9.20 | -2.40 | -20.69 | 4.18 K | |
| NCP | Nickel Creek Platinum Corp. | 40.00 | -10.00 | -20 | 50 | |
| ADD | Arctic Star Exploration Corp | 9.60 | -2.40 | -20 | 3.83 K | |
| WPG | West Point Gold Corp. | 16.00 | -3.50 | -17.95 | 44.19 K | |
| RHT | Reliq Health Technologies Inc | 12.25 | -2.50 | -16.95 | 139.07 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 42.5 K | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 330 | |
| NAR | North Arrow Minerals Inc | 30.00 | -6.00 | -16.67 | 300 | |
| KEEK | Personas Social Incorporated | 75.00 | -15.00 | -16.67 | 23 | |
| GR | Great Atlantic Resources Corp | 24.00 | -4.00 | -14.29 | 390 | |
| ICON | International Iconic Gold Exploration Corp | 12.00 | -2.00 | -14.29 | 38 | |
| VVTM | VVT Med Inc. | 817.757 | -116.8225 | -12.5 | 38 | |
| LMR | Lomiko Metals Inc | 15.00 | -2.00 | -11.76 | 3.95 K | |
| PGE | Group Ten Metals Inc | 10.50 | -1.40 | -11.76 | 214 | |
| ROAR | Lion Rock Resources Inc. | 8.00 | -1.00 | -11.11 | 4.76 K | |
| GCOM | Green Shift Commodities Ltd. | 7.80 | -0.80 | -9.3 | 800 | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | -2.00 | -9.09 | 1.33 K | |
| BQE | BQE Water Inc | 40.00 | -3.00 | -6.98 | 24.7 K | |
| SILV | Silver Valley Metals Corp. | 11.34 | -0.81 | -6.67 | 4 K | |
| VMY-H | Voice Mobility International Inc | 6.25 | -0.375 | -5.66 | 400 | |
| SA-H | Southern Arc Minerals Inc | 4.00 | -0.20 | -4.76 | 1.33 K | |
| BSK | Blue Sky Uranium Corp | 23.00 | -1.00 | -4.17 | 50 | |
| GYA | Guyana Goldstrike Inc | 6.75 | -0.25 | -3.57 | 84 | |
| UCU | Ucore Rare Metals Inc | 5.40 | -0.20 | -3.57 | 3.09 M | |
| MET | Metalore Resources Limited | 6.6707 | -0.2022 | -2.94 | 400 | |
| PE | Pure Energy Minerals Limited | 9.36 | -0.24 | -2.5 | 638 | |
| ENA | Enablence Technologies Inc | 936.00 | -24.00 | -2.5 | 70 | |
| OYL | CGX Energy Inc | 10.00 | -0.20 | -1.96 | 75.06 K | |
| BTR | Bonterra Resources Inc | 110.00 | -2.00 | -1.79 | 87 | |
| RET-A | Reitmans (Canada) Limited | 8.7106 | -0.1484 | -1.68 | 81.59 K | |
| WINS | Winshear Gold Corp | 23.3103 | -0.37 | -1.56 | 133 |