Loser Volumes for 11 September 2009 from 00:00:00 until 23:59:59
Loser Volumes for 11 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.8473 | 4.72 B | -0.112 | -1.41 | 33.47 K |
| SEB | Seaboard Corporation | 1144.0209 | 3.99 B | -7.743 | -0.67 | 300 |
| PRK | Park National Corp | 27.6001 | 3.67 B | -0.1506 | -0.54 | 25.1 K |
| NOG | Northern Oil and Gas | 58.8492 | 2.64 B | -0.4047 | -0.68 | 31.33 K |
| SVM | Silvercorp Metals Inc | 3.985 | 2.35 B | -0.0424 | -1.05 | 1.39 M |
| TMP | Tompkinstrustco | 23.4163 | 1.43 B | -0.1332 | -0.57 | 11.99 K |
| REPX | Riley Exploration Permian Inc | 52.488 | 792.34 M | -4.6865 | -8.2 | 3.38 K |
| BHB | Bar Harbor Bankshares | 8.0484 | 667.46 M | -0.0993 | -1.22 | 5.17 K |
| IDR | Idaho Strategic Resources | 3.50 | 548.6 M | -0.70 | -16.67 | 555 |
| CATX | Perspective Therapeutics Inc | 11.30 | 362.67 M | -0.30 | -2.59 | 14.29 K |
| BKTI | Bk Technologies Inc | 10.8832 | 289.61 M | -0.6737 | -5.83 | 11.43 K |
| CMT | Core Molding Technologies Inc | 3.3431 | 224.15 M | -0.1682 | -4.79 | 13.1 K |
| PLX | Protalix Biotherapeutics | 73.60 | 195.79 M | -1.40 | -1.87 | 15.79 K |
| GORO | Gold Resource Corp | 4.9307 | 183.93 M | -0.0349 | -0.7 | 166.85 K |
| ARMP | Armata Pharmaceuticals Inc | 2380.00 | 156.02 M | -70.00 | -2.86 | 29 |
| STXS | Stereotaxis Inc | 39.0392 | 145.46 M | -0.2815 | -0.72 | 16.64 K |
| USBC | USBC, Inc. | 420.00 | 140.63 M | -60.00 | -12.5 | 1 |
| VFL | Delaware Florida Insured Muni | 5.4733 | 138.86 M | -0.0527 | -0.95 | 12 K |
| SIF | Sifco Industries | 13.1928 | 131.05 M | -0.1419 | -1.06 | 4.9 K |
| GLU | Gabelli Global Utility | 5.788 | 115.67 M | -0.0298 | -0.51 | 6.7 K |
| OPHC | Optimumbank Hlds | 480.00 | 113.54 M | -16.00 | -3.23 | 75 |
| WWR | Westwater Resources | 5895.6001 | 76.03 M | -44.9985 | -0.76 | 55 |
| DXR | Daxor Corp | 9.9564 | 59.78 M | -0.0937 | -0.93 | 3.3 K |
| APT | Alpha Pro Tech | 5.71 | 54.45 M | -0.16 | -2.73 | 345.73 K |
| CPHI | China Pharma Holdings | 274.90 | 45.79 M | -3.1001 | -1.12 | 257 |
| FSP | Franklin Street Properties | 5.5052 | 45.77 M | -0.1149 | -2.04 | 240.7 K |
| AGIG | AGIG | 346.1603 | 39.18 M | -8.6232 | -2.43 | 298 |
| NNVC | Nanoviricides Inc | 65.10 | 34.68 M | -1.40 | -2.11 | 1.44 K |
| CVM | Cel-Sci Corp | 5925.00 | 26.57 M | -75.00 | -1.25 | 1.03 K |
| JOB | General Employment Enterprises | 9.40 | 21.24 M | -1.10 | -10.48 | 905 |
| BRN | Barnwell Industries | 4.4256 | 13.97 M | -0.0486 | -1.09 | 1.5 K |
| REED | Reed's, Inc. | 599.3683 | 11.14 M | -22.2746 | -3.58 | 14 |
| TOVX | Theriva Biologics Inc | 6562.50 | 10.6 M | -1137.50 | -14.77 | 296 |
| DSS | Document Security Systems | 4029.9468 | 5.55 M | -41.5459 | -1.02 | 10 |
| PW | Power REIT | 8.9536 | 2.94 M | -0.166 | -1.82 | 2.27 K |
| TPHS | Trinity Pl Hlds Inc | 7.2099 | 1.35 M | -0.0896 | -1.23 | 803 |
| IPB | Merrill Lynch & Company | 6.9748 | -0.191 | -2.67 | 3.56 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.4368 | 3.74 T | -0.1038 | -0.56 | 54.3 M |
| MU | Micron Technology | 7.6755 | 998.36 B | -0.2536 | -3.2 | 29.07 M |
| WMT | Walmart Inc. Common Stock | 12.06 | 901.33 B | -0.0737 | -0.61 | 48.27 M |
| ASML | ASML Holding N.V. ADR | 27.4498 | 676.6 B | -0.3551 | -1.28 | 3.33 M |
| INTC | Intel Corp | 12.5387 | 492.85 B | -0.1607 | -1.27 | 59.41 M |
| AMAT | Applied Materials | 10.3546 | 417.31 B | -0.0997 | -0.95 | 17.21 M |
| TXN | Texas Instruments | 15.8036 | 256.84 B | -0.3953 | -2.44 | 20.99 M |
| AMGN | Amgen Inc | 39.5973 | 224.13 B | -0.3314 | -0.83 | 4.8 M |
| WDC | Western Digital Cp | 21.0841 | 190.66 B | -0.4027 | -1.87 | 4.26 M |
| MRVL | Marvell Technology Inc | 13.9013 | 190.56 B | -0.0767 | -0.55 | 10.25 M |
| STX | Seagate Technology | 7.6844 | 185.97 B | -0.0413 | -0.53 | 10.66 M |
| ADI | Analog Devices | 19.4337 | 183.03 B | -0.6914 | -3.44 | 7.52 M |
| GILD | Gilead Sciences Inc | 15.9236 | 168.35 B | -0.0829 | -0.52 | 14.81 M |
| ISRG | Intuitive Surg Inc | 26.7111 | 143.75 B | -0.5811 | -2.13 | 7.94 M |
| MELI | MercadoLibre Inc | 33.0331 | 98.35 B | -0.533 | -1.59 | 245.08 K |
| CSX | CSX Corp | 3.922 | 92.51 B | -0.1036 | -2.57 | 78.82 M |
| INTU | Intuit Inc | 24.5714 | 92.03 B | -0.2472 | -1 | 4.16 M |
| NTES | Netease Inc ADR | 6.7468 | 81.88 B | -0.1506 | -2.18 | 5.8 M |
| ROST | Ross Stores Inc | 9.8581 | 80.78 B | -0.1271 | -1.27 | 4.9 M |
| HON | Honeywell International Inc. Common Stock | 24.3827 | 72.93 B | -0.3069 | -1.24 | 8.23 M |
| COHR | Coherent Inc | 12.8272 | 64.28 B | -0.2402 | -1.84 | 152 K |
| TER | Teradyne Inc | 7.729 | 59.34 B | -0.2208 | -2.78 | 5.08 M |
| NDAQ | Nasdaq Inc | 5.4717 | 53.11 B | -0.0341 | -0.62 | 4.57 M |
| FITB | Fifth Third Bancorp | 6.0084 | 52.24 B | -0.3994 | -6.23 | 41.52 M |
| EXC | Exelon Corp | 17.9956 | 46.23 B | -0.1078 | -0.6 | 5.23 M |
| MCHP | Microchip Technology | 8.8502 | 43.99 B | -0.1709 | -1.89 | 4.22 M |
| NTAP | Netapp Inc | 17.8239 | 39.35 B | -0.2716 | -1.5 | 12.69 M |
| EXPE | Expedia Group Inc | 30.4325 | 38.54 B | -0.1584 | -0.52 | 1.01 M |
| STLD | Steel Dynamics Inc | 11.7664 | 37.79 B | -0.4943 | -4.03 | 13.24 M |
| VOD | Vodafone Grp Plc ADR | 9.5827 | 36.75 B | -0.0579 | -0.6 | 2.54 M |
| ESLT | Elbit Systems Ltd | 48.8965 | 36.36 B | -0.5569 | -1.13 | 9.6 K |
| BIDU | Baidu Inc ADR | 36.995 | 35.93 B | -0.25 | -0.67 | 16.78 M |
| ON | On Semiconductor | 8.52 | 31.58 B | -0.55 | -6.06 | 13.29 M |
| CASY | Casey's General Stor | 26.6727 | 30.71 B | -0.2422 | -0.9 | 483.58 K |
| ILMN | Illumina Inc | 36.4883 | 29.12 B | -0.6226 | -1.68 | 1.24 M |
| TCOM | Trip.com Group Ltd ADR | 13.4795 | 29.09 B | -0.5623 | -4 | 7.35 M |
| FISV | Fiserv Inc | 11.4888 | 28.11 B | -0.1245 | -1.07 | 4.5 M |
| CTSH | Cognizant Tech Sol | 16.3756 | 27.72 B | -0.2028 | -1.22 | 8.86 M |
| FSLR | First Solar Inc | 136.75 | 25.89 B | -3.40 | -2.43 | 3.45 M |
| DLTR | Dollar Tree Inc | 16.35 | 24.61 B | -0.4167 | -2.49 | 3.47 M |
| INCY | Incyte Corp | 7.13 | 24.54 B | -0.05 | -0.7 | 1.01 M |
| TROW | T Rowe Price Group | 25.2396 | 24.26 B | -0.7009 | -2.7 | 2.75 M |
| PFG | Principal Financial Group Inc | 15.9293 | 24.2 B | -0.3778 | -2.32 | 5.3 M |
| FFIV | F5 Networks Inc | 38.97 | 23.44 B | -0.46 | -1.17 | 886.94 K |
| PAAS | Pan Amer Silver Corp | 18.047 | 21.82 B | -0.2229 | -1.22 | 2.33 M |
| WWD | Woodward Inc | 20.3792 | 21.05 B | -0.2313 | -1.12 | 266.29 K |
| VTRS | Viatris Inc | 12.287 | 18.96 B | -0.2593 | -2.07 | 8.06 M |
| PTC | Ptc Inc | 13.74 | 16.32 B | -0.13 | -0.94 | 782.96 K |
| JAZZ | Jazz Pharma Plc | 9.16 | 16.1 B | -0.83 | -8.31 | 1.92 M |
| LOGI | Logitech Int S.A. | 13.0236 | 14.84 B | -0.2426 | -1.83 | 1.78 M |
| UHAL | A M E R C O | 4.0656 | 14.33 B | -0.1684 | -3.98 | 128 K |
| TXRH | Texas Roadhouse Inc | 8.3536 | 13.79 B | -0.1741 | -2.04 | 502.67 K |
| TTMI | TTM Technologies | 10.99 | 13.77 B | -0.24 | -2.14 | 73.95 K |
| AMKR | Amkor Technology | 6.7323 | 13.49 B | -0.1488 | -2.16 | 2.29 M |
| CHKP | Check Point Software | 27.66 | 13.18 B | -0.17 | -0.61 | 1.5 M |
| AEIS | Advanced Energy | 11.6481 | 13.12 B | -0.1863 | -1.57 | 227.3 K |
| EXEL | Exelixis Inc | 6.38 | 12.72 B | -0.06 | -0.93 | 513.7 K |
| MDGL | Madrigal Pharmaceuticals Inc | 98.00 | 12.37 B | -1.05 | -1.06 | 853 |
| SMTC | Semtech Corp | 18.36 | 12.22 B | -0.65 | -3.42 | 516.57 K |
| HALO | Halozyme Therapeutic | 7.24 | 12.17 B | -0.26 | -3.47 | 189.16 K |
| COKE | Coca Cola Bot Cons | 4.1684 | 12.1 B | -0.0374 | -0.89 | 276.77 K |
| KTOS | Kratos Defns | 8.20 | 11.96 B | -0.20 | -2.38 | 120.69 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.3525 | 11.82 B | -0.1191 | -1.84 | 255.4 K |
| LFUS | Littelfuse Inc | 20.4343 | 11.53 B | -0.3065 | -1.48 | 40.53 K |
| CGNX | Cognex Cp | 3.5413 | 10.58 B | -0.0408 | -1.14 | 491.2 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 8.7827 | 10.5 B | -0.1419 | -1.59 | 16.39 M |
| SWKS | Skyworks Solutions | 10.9599 | 10.28 B | -0.3158 | -2.8 | 9.72 M |
| RMBS | Rambus Inc | 17.94 | 10.06 B | -0.10 | -0.55 | 2.41 M |
| HSIC | Henry Schein Inc | 21.589 | 9.94 B | -0.1332 | -0.61 | 1.14 M |
| VICR | Vicor Cp | 6.7329 | 9.72 B | -0.2128 | -3.06 | 30.45 K |
| SIRI | Sirius XM Holdings | 5.2435 | 9.61 B | -0.1589 | -2.94 | 3.5 M |
| VIAV | Viavi Solutions | 4.2413 | 9.47 B | -0.0796 | -1.84 | 2.99 M |
| FORM | Formfactor Inc | 25.67 | 9.46 B | -0.15 | -0.58 | 297.5 K |
| RGEN | Repligen Cp | 4.96 | 9.3 B | -0.13 | -2.55 | 48.3 K |
| IONS | Ionis Pharmaceuticals | 15.49 | 9.21 B | -0.17 | -1.09 | 575.1 K |
| TTEK | Tetra Tech Inc | 5.0711 | 9.06 B | -0.1145 | -2.21 | 3.29 M |
| FCFS | First Cash Fin Svcs | 15.5365 | 9.04 B | -0.1308 | -0.83 | 65.46 K |
| COLB | Columbia Banking Sys | 7.6455 | 8.97 B | -0.056 | -0.73 | 110.6 K |
| IDCC | Interdigital Inc | 17.0407 | 8.72 B | -0.1734 | -1.01 | 446.42 K |
| MTCH | Match Group Inc | 5.0869 | 8.45 B | -0.0686 | -1.33 | 8.51 M |
| AVT | Avnet Inc | 20.2721 | 7.87 B | -0.6192 | -2.96 | 1.21 M |
| POWL | Powell Inds Inc | 28.9021 | 7.59 B | -1.7198 | -5.62 | 59.08 K |
| PLXS | Plexus Cp | 25.37 | 7.23 B | -0.28 | -1.09 | 154.04 K |
| SLAB | Silicon Labs Inc | 47.58 | 7.22 B | -1.07 | -2.2 | 719.37 K |
| URBN | Urban Outfitters Inc | 29.79 | 6.8 B | -0.23 | -0.77 | 3.19 M |
| MRCY | Mercury Sys Inc | 9.2171 | 6.55 B | -0.0577 | -0.62 | 49.93 K |
| SSRM | Ssr Mining Inc | 20.7336 | 6.52 B | -0.1238 | -0.59 | 1.46 M |
| RUSHA | Rush Entpr Cl A | 5.2083 | 6.34 B | -0.1633 | -3.04 | 80.62 K |
| CROX | Crocs Inc | 6.85 | 6.31 B | -0.09 | -1.3 | 2.62 M |
| HOMB | Home Bancshares Inc | 3.3072 | 6.22 B | -0.0582 | -1.73 | 299.64 K |
| CHDN | Churchill Downs IN | 5.5647 | 6.18 B | -0.1209 | -2.13 | 208.59 K |
| RUSHB | Rush Entpr Cl B | 4.5163 | 6.14 B | -0.0993 | -2.15 | 675 |
| CZR | Caesars Entertainment Inc | 3.35 | 6.06 B | -0.04 | -1.18 | 35.16 K |
| AUB | Atlantic Union Bancshares Corp | 8.1947 | 6.03 B | -0.7461 | -8.34 | 1.94 M |
| NICE | Nice Ltd ADR | 28.1906 | 5.93 B | -0.6841 | -2.37 | 280.44 K |
| ABCB | Ameris Bancorp | 5.1124 | 5.92 B | -0.1432 | -2.72 | 8.53 K |
| OTEX | Open Text Cp | 6.5876 | 5.82 B | -0.0681 | -1.02 | 1.73 M |
| CVLT | Commvault Systems | 20.06 | 5.78 B | -0.34 | -1.67 | 208.92 K |
| MKTX | Marketaxess Holdings | 8.8317 | 5.72 B | -0.3697 | -4.02 | 38.74 K |
| BCPC | Balchem Cp | 15.2465 | 5.71 B | -0.1953 | -1.26 | 62.04 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.2619 | 2.19 T | -0.1329 | -1.8 | 14.76 M |
| JPM | JP Morgan Chase & Company | 28.1238 | 962.37 B | -0.3441 | -1.21 | 27.3 M |
| WMT | Wal-Mart Stores | 12.0124 | 892.19 B | -0.0733 | -0.61 | 48.27 M |
| XOM | Exxon Mobil Corporation | 41.2247 | 666.34 B | -0.3946 | -0.95 | 17.47 M |
| MA | Mastercard Inc | 19.1576 | 491.83 B | -0.2559 | -1.32 | 11.87 M |
| BAC | Bank of America Corporation | 13.0778 | 447.54 B | -0.1926 | -1.45 | 139.77 M |
| CVX | Chevron Corp | 36.6058 | 385.77 B | -0.3622 | -0.98 | 9.91 M |
| GE | General Electric Company | 50.1973 | 381.89 B | -0.4448 | -0.88 | 21.12 M |
| PG | Procter & Gamble Company | 36.2866 | 337.53 B | -0.2609 | -0.71 | 12.5 M |
| HD | Home Depot | 18.3812 | 336.21 B | -0.1277 | -0.69 | 14.67 M |
| WFC | Wells Fargo & Company | 17.8754 | 264.45 B | -0.2802 | -1.54 | 33.8 M |
| BML-PG | Bank of America Corporation | 6.9612 | 260.21 B | -0.1469 | -2.07 | 8.46 K |
| SHEL | Royal Dutch Shell Plc ADR | 57.89 | 250.11 B | -0.71 | -1.21 | 1.82 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3533 | 249.44 B | -0.0222 | -0.66 | 2.26 M |
| BML-PL | Bank of America Corporation | 6.6144 | 242.47 B | -0.0585 | -0.88 | 10.55 K |
| AXP | American Express Company | 26.8963 | 230.15 B | -0.1811 | -0.67 | 8.44 M |
| C | Citigroup Inc | 33.8687 | 227.75 B | -1.0286 | -2.95 | 48.01 M |
| TM | Toyota Motor Corp Ltd | 57.6001 | 224.77 B | -1.029 | -1.76 | 321.44 K |
| MCD | McDonald's Corporation | 34.6433 | 192.08 B | -0.293 | -0.84 | 12.21 M |
| SCHW | The Charles Schwab Corp | 14.4881 | 187.3 B | -0.3392 | -2.29 | 11.26 M |
| NEE | Nextera Energy | 8.9388 | 178.85 B | -0.1171 | -1.29 | 13.3 M |
| UNP | Union Pacific Corp | 21.962 | 173.99 B | -0.3476 | -1.56 | 10.83 M |
| SCCO | Southern Copper Corp | 14.521 | 162.26 B | -0.121 | -0.83 | 3.82 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.8219 | 157.27 B | -0.0999 | -1.44 | 958.98 K |
| PFE | Pfizer Inc | 7.6964 | 151.73 B | -0.0426 | -0.55 | 32.68 M |
| COP | ConocoPhillips | 19.8473 | 151.27 B | -0.1813 | -0.91 | 14.04 M |
| GLW | Corning Inc | 10.8377 | 137.12 B | -0.081 | -0.74 | 13.67 M |
| PLD | Prologis Inc | 13.1135 | 135.61 B | -0.3062 | -2.28 | 2.05 M |
| CB | Chubb Ltd | 31.7307 | 133.9 B | -0.2167 | -0.68 | 1.19 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.5831 | 119.15 B | -0.1065 | -1 | 10.47 M |
| LOW | Lowe's Companies | 15.8607 | 115.49 B | -0.3182 | -1.97 | 10.68 M |
| MDT | Medtronic Inc | 25.132 | 113.72 B | -0.7361 | -2.85 | 10.64 M |
| BP | BP Plc ADR | 22.4687 | 111.15 B | -0.1894 | -0.84 | 4.89 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.7661 | 109.96 B | -0.1464 | -0.82 | 5.3 M |
| SO | Southern Company | 15.0841 | 105.74 B | -0.0875 | -0.58 | 3.95 M |
| ING | ING Groep N.V. ADR | 8.9942 | 101.02 B | -0.1753 | -1.91 | 2.04 M |
| MMM | 3M Company | 37.8857 | 94.44 B | -0.1997 | -0.52 | 3.98 M |
| BCS | Barclays Plc ADR | 14.1876 | 93.81 B | -0.1329 | -0.93 | 971.29 K |
| JCI | Johnson Controls Intl | 7.5031 | 93.74 B | -0.0797 | -1.05 | 2.9 M |
| EMR | Emerson Electric Company | 25.1465 | 91.69 B | -0.1277 | -0.51 | 4.43 M |
| ICE | Intercontinental Exchange | 15.0513 | 84.91 B | -0.1997 | -1.31 | 4.99 M |
| RCL | Royal Caribbean Cruises Ltd | 17.5784 | 82.15 B | -0.1479 | -0.83 | 4.49 M |
| ECL | Ecolab Inc | 36.3292 | 79.79 B | -0.1982 | -0.54 | 2.31 M |
| NWG | Natwest Group Plc ADR | 11.1581 | 75.81 B | -0.2228 | -1.96 | 264.32 K |
| AON | AON Plc | 34.832 | 75.61 B | -0.5461 | -1.54 | 1.75 M |
| EOG | Eog Resources | 27.004 | 75.22 B | -0.3093 | -1.13 | 6.9 M |
| NSC | Norfolk Southern Corp | 33.3581 | 75.15 B | -0.3769 | -1.12 | 4.58 M |
| BSX | Boston Scientific Corp | 11.34 | 74.19 B | -0.30 | -2.58 | 11.45 M |
| DLR | Digital Realty Trust | 22.6185 | 71.88 B | -0.2272 | -0.99 | 577.3 K |
| DB | Deutsche Bank Ag | 42.7619 | 71.83 B | -0.519 | -1.2 | 1.01 M |
| APD | Air Products and Chemicals | 53.8039 | 68.88 B | -0.2769 | -0.51 | 2.61 M |
| TRP | Tc Energy Corp | 12.72 | 68.54 B | -0.0729 | -0.57 | 294 K |
| CRH | CRH Plc ADR | 16.6444 | 67.39 B | -0.1681 | -1 | 76.2 K |
| ALL | Allstate Corp | 19.9288 | 66.31 B | -0.2136 | -1.06 | 4.72 M |
| RSG | Republic Services | 18.4369 | 65.86 B | -0.1188 | -0.64 | 1.74 M |
| TFC | Truist Financial Corp | 14.8899 | 65.17 B | -0.1224 | -0.82 | 5.83 M |
| AJG | Arthur J. Gallagher & Company | 15.5307 | 64.99 B | -0.0781 | -0.5 | 327.2 K |
| TEL | TE Connectivity Ltd | 17.4923 | 63.31 B | -0.1103 | -0.63 | 2.13 M |
| NUE | Nucor Corp | 29.6048 | 61.79 B | -0.4213 | -1.4 | 5.9 M |
| GWW | W.W. Grainger | 67.8245 | 61.32 B | -1.0406 | -1.51 | 847.8 K |
| NKE | Nike Inc | 11.6514 | 61.3 B | -0.0911 | -0.78 | 17.37 M |
| VALE | Vale S.A. ADR | 7.8065 | 60.94 B | -0.0626 | -0.8 | 20.67 M |
| PSA | Public Storage | 38.1292 | 60.71 B | -0.431 | -1.12 | 2.53 M |
| OKE | Oneok Inc | 7.0813 | 57.69 B | -0.0479 | -0.67 | 1.93 M |
| F | Ford Motor Company | 3.7301 | 55.75 B | -0.056 | -1.48 | 48.79 M |
| DEO | Diageo Plc ADR | 39.6364 | 52.78 B | -0.2143 | -0.54 | 825.6 K |
| STT | State Street Corp | 35.8714 | 51.43 B | -0.8232 | -2.24 | 3.16 M |
| INFY | Infosys Ltd ADR | 3.3313 | 51.03 B | -0.0306 | -0.91 | 17.06 M |
| AMP | Ameriprise Financial Services | 21.3655 | 49.73 B | -0.5297 | -2.42 | 2.62 M |
| STM | Stmicroelectronics N.V. ADR | 6.557 | 49.08 B | -0.0689 | -1.04 | 897.9 K |
| AZO | Autozone | 146.45 | 47.91 B | -2.95 | -1.97 | 996.13 K |
| VTR | Ventas Inc | 20.9132 | 44.61 B | -0.1227 | -0.58 | 1.99 M |
| CCJ | Cameco Corp | 22.8954 | 43 B | -0.3758 | -1.61 | 1.76 M |
| PRU | Prudential Financial Inc | 25.7576 | 42.2 B | -0.3385 | -1.3 | 4.04 M |
| DHI | D.R. Horton | 10.5169 | 42.18 B | -0.3564 | -3.28 | 6.82 M |
| HMC | Honda Motor Company ADR | 17.2307 | 41.14 B | -0.3724 | -2.12 | 425.1 K |
| AIG | American International Group | 23.4634 | 40.56 B | -0.1875 | -0.79 | 38.22 M |
| ED | Consolidated Edison Company of New York | 20.7722 | 39.76 B | -0.1625 | -0.78 | 1.98 M |
| HIG | Hartford Financial Services Group | 17.8531 | 38.13 B | -0.2756 | -1.52 | 16.15 M |
| PEG | Public Service Enterprise Group Inc | 16.6308 | 37.49 B | -0.1346 | -0.8 | 2.96 M |
| HSY | Hershey Foods Corp | 27.1134 | 36.56 B | -0.1617 | -0.59 | 1.14 M |
| MTB | M&T Bank Corp | 36.8683 | 36.42 B | -0.3045 | -0.82 | 866.12 K |
| EC | Ecopetrol S.A. ADR | 7.2432 | 34.97 B | -0.1983 | -2.66 | 73.7 K |
| KR | Kroger Company | 6.6845 | 34.82 B | -0.0676 | -1 | 13.02 M |
| RJF | Raymond James Financial | 11.8548 | 34.58 B | -0.1719 | -1.43 | 1.32 M |
| PUK | Prudential Public Ltd Company ADR | 10.2541 | 34.05 B | -0.1162 | -1.12 | 136.92 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.2729 | 32.88 B | -0.1376 | -1.21 | 668.37 K |
| RMD | Resmed Inc | 19.0153 | 32.61 B | -0.0995 | -0.52 | 467 K |
| TECK | Teck Resources Ltd | 19.6549 | 32.45 B | -0.2546 | -1.28 | 5 M |
| EL | Estee Lauder Companies | 13.8963 | 30.16 B | -0.0933 | -0.67 | 3.3 M |
| BAP | Credicorp Ltd | 47.4225 | 29.95 B | -0.494 | -1.03 | 230.14 K |
| WSM | Williams-Sonoma | 6.5122 | 29.51 B | -0.0652 | -0.99 | 2.5 M |
| TS | Tenaris S.A. ADR | 20.1836 | 28.85 B | -0.2415 | -1.18 | 2.2 M |
| DTE | Dte Energy Company | 16.2144 | 28.64 B | -0.0924 | -0.57 | 803.11 K |
| NMR | Nomura Holdings Inc ADR | 4.709 | 28.58 B | -0.0627 | -1.31 | 263.6 K |
| FE | Firstenergy Corp | 21.6401 | 27.1 B | -0.3252 | -1.48 | 2.45 M |
| AWK | American Water Works | 13.5027 | 27.04 B | -0.0817 | -0.6 | 627.01 K |
| RF | Regions Financial Corp | 3.5387 | 26.92 B | -0.0578 | -1.61 | 21.44 M |
| DGX | Quest Diagnostics Inc | 40.0948 | 26.21 B | -0.2441 | -0.61 | 1.19 M |
| PPL | PPL Corp | 12.6847 | 26.16 B | -0.1182 | -0.92 | 1.88 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVL | Avalon Advanced Materials Inc | 3.33 | -0.18 | -5.13 | 651.3 K | |
| VLN | Velan Inc Sv | 8.7998 | -0.4724 | -5.09 | 24.3 K | |
| HMMC | Hemlo Mining Corp. | 175.50 | -9.00 | -4.88 | 49 | |
| ET | Evertz Technologies Ltd | 3.0477 | -0.1515 | -4.74 | 7.3 K | |
| MX | Methanex Corp | 14.4133 | -0.5957 | -3.97 | 383.83 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6998 | -0.3551 | -3.92 | 7.43 K | |
| PBL | Pollard Banknote Ltd | 3.1531 | -0.1286 | -3.92 | 5.8 K | |
| WPRT | Westport Fuel Systems Inc | 112.70 | -4.40 | -3.76 | 9.76 K | |
| WPK | Winpak Ltd | 6.7108 | -0.2302 | -3.32 | 8.21 K | |
| CTC | Canadian Tire Corp Ltd | 47.3235 | -1.5402 | -3.15 | 240 | |
| BBD-PD | Bombardier Inc Pref D | 4.7377 | -0.1533 | -3.13 | 9.41 K | |
| OCG | Outcrop Silver & Gold Corp | 3.40 | -0.10 | -2.86 | 17.56 K | |
| BBD-B | Bombardier Inc Series B | 105.1354 | -3.0857 | -2.85 | 412.78 K | |
| VCM | Vecima Networks Inc | 3.454 | -0.1003 | -2.82 | 700 | |
| GFP | Greenfirst Forest Products Inc | 8.4211 | -0.2339 | -2.7 | 1.95 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1307 | -0.1147 | -2.7 | 41.3 K | |
| CVG | Clairvest Group | 9.2814 | -0.2498 | -2.62 | 202 | |
| BCE-PR | BCE Inc Pref R | 7.8175 | -0.2025 | -2.52 | 1.6 K | |
| BBD-A | Bombardier Inc | 119.25 | -3.00 | -2.45 | 94.47 K | |
| BYD | Boyd Group Services Inc | 3.1277 | -0.0784 | -2.45 | 6.2 K | |
| CJT | Cargojet Inc | 3.5408 | -0.0853 | -2.35 | 5.9 K | |
| SJ | Stella Jones Inc | 4.3841 | -0.0936 | -2.09 | 14 K | |
| CPX | Capital Power Corp | 7.7365 | -0.1617 | -2.05 | 127.88 K | |
| ALC | Algoma Central | 3.1751 | -0.0652 | -2.01 | 200 | |
| MG | Magna International Inc | 6.9592 | -0.1393 | -1.96 | 1.49 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0481 | -0.0773 | -1.87 | 600 | |
| FFN-PA | North American Financial 15 Split Corp | 3.4069 | -0.0648 | -1.87 | 1.4 K | |
| VNP | 5N Plus Inc | 6.10 | -0.11 | -1.77 | 76.2 K | |
| TRZ | Transat At Inc | 13.85 | -0.24 | -1.7 | 510.69 K | |
| BDT | Bird Construction Inc | 4.047 | -0.0694 | -1.69 | 33.6 K | |
| CCO | Cameco Corp | 24.6669 | -0.4084 | -1.63 | 880.33 K | |
| CFP | Canfor Corp | 5.37 | -0.08 | -1.47 | 100.2 K | |
| BCE-PG | Bce Inc Pref G | 7.9767 | -0.1147 | -1.42 | 36.34 K | |
| TECK-A | Teck Resources Limited | 21.8718 | -0.2941 | -1.33 | 2.06 K | |
| SEA | Seabridge Gold Inc | 25.9657 | -0.3451 | -1.31 | 24.7 K | |
| BCE-PT | Bce Inc Pref T | 7.8987 | -0.1012 | -1.27 | 5.95 K | |
| BLX | Boralex Inc | 5.6542 | -0.0724 | -1.26 | 10.91 K | |
| PGIC | Premium Global Income Split Corp | 64.0225 | -0.8104 | -1.25 | 74 | |
| PAAS | Pan American Silver Corp | 19.3789 | -0.2451 | -1.25 | 239.15 K | |
| LGD | Liberty Gold Corp | 19.52 | -0.24 | -1.21 | 86.09 K | |
| EQB | EQB Inc | 7.7553 | -0.0946 | -1.21 | 54.4 K | |
| ALS | Altius Minerals Corp | 5.0375 | -0.0585 | -1.15 | 41.51 K | |
| PIF | Polaris Infrastructure Inc | 883.1023 | -9.5989 | -1.08 | 338 | |
| S | Sherritt Intl Rv | 6.4179 | -0.0689 | -1.06 | 819.89 K | |
| BCE-PZ | Bce Inc Pref Z | 7.4064 | -0.079 | -1.06 | 5 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.486 | -0.0367 | -1.04 | 7.88 K | |
| BDI | Black Diamond Group Ltd | 4.0294 | -0.0422 | -1.04 | 19.63 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0761 | -0.0408 | -0.99 | 4.47 K | |
| FFH | Fairfax Financial Holdings Ltd | 261.5912 | -2.5383 | -0.96 | 50.61 K | |
| CAE | Cae Inc | 7.4651 | -0.0671 | -0.89 | 658.36 K | |
| LB | Laurentian Bank | 16.9344 | -0.152 | -0.89 | 58.73 K | |
| IFC | Intact Financial Corp | 21.1223 | -0.1861 | -0.87 | 442.2 K | |
| OTEX | Open Text Corp | 7.2116 | -0.0614 | -0.84 | 542 K | |
| TECK-B | Teck Resources Limited | 21.2465 | -0.1798 | -0.84 | 2.8 M | |
| PWF-PA | Power Financial Corp Pref A | 9.279 | -0.0738 | -0.79 | 1.03 K | |
| GIL | Gildan Activewear Inc | 8.6226 | -0.0669 | -0.77 | 318.6 K | |
| SSRM | Ssr Mining Inc | 22.4296 | -0.1724 | -0.76 | 195.3 K | |
| FTS | Fortis Inc | 13.2278 | -0.0959 | -0.72 | 295.57 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.0889 | -0.0642 | -0.7 | 5.85 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.4233 | -0.0581 | -0.69 | 3.05 K | |
| GTE | Gran Tierra Energy Inc | 43.80 | -0.30 | -0.68 | 79.16 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.763 | -0.0595 | -0.67 | 6.49 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6974 | -0.058 | -0.66 | 6.04 K | |
| JAG | Jaguar Mining Inc | 8763.6572 | -57.71 | -0.65 | 1.28 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.982 | -0.0603 | -0.6 | 5.5 K | |
| TPX-B | Molson Coors Canada Inc | 35.1783 | -0.2122 | -0.6 | 20.73 K | |
| MRD | Melcor Dev | 4.7203 | -0.0264 | -0.56 | 11.2 K | |
| TRP | TC Energy Corp | 12.9748 | -0.0691 | -0.53 | 2.26 M | |
| BBD-PB | Bombardier Inc Pref B | 3.2617 | -0.0171 | -0.52 | 12.5 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.0546 | -0.0422 | -0.52 | 15.97 K | |
| BCE-PF | BCE Inc Pref AF | 7.7703 | -0.0406 | -0.52 | 6.54 K | |
| RCH | Richelieu Hardware Ltd | 5.2946 | -0.0273 | -0.51 | 16.41 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 32.7043 | 51.55 B | -0.2213 | -0.67 | 362 K |
| BRDCY | Bridgestone Corporation | 5.4112 | 33.56 B | -0.0604 | -1.1 | 5.98 K |
| GAMI | GAMCO Investors Inc | 17.4814 | 542.7 M | -0.1038 | -0.59 | 44.94 K |
| NTPIF | Nam Tai Property Inc. | 5.53 | 283.79 M | -0.08 | -1.43 | 79.23 K |
| ECXJ | CXJ Group Co. Limited | 70.00 | 138.09 M | -14.00 | -16.67 | 105 |
| SAFS | Safer Shot Inc | 9.00 | 116.09 M | -1.00 | -10 | 100 |
| ELCO | Elcom International Inc | 12.10 | 16.57 M | -1.10 | -8.33 | 8 |
| CUBT | Curative Biotechnology Inc | 56.25 | 9.85 M | -3.75 | -6.25 | 422 |
| FDOGF | Friday's Dog Holdings Inc. | 4.53 | 7.85 M | -0.084 | -1.82 | 83 |
| EARI | Entertainment Arts Research Inc | 35.20 | 1.66 M | -4.80 | -12 | 616 |
| ERHE | ERHC Energy Inc | 69.00 | 863.83 K | -0.50 | -0.72 | 489.57 K |
| NEOM | NeoMedia Technologies Inc | 6.75 | 508.84 K | -1.20 | -15.09 | 7.04 K |
| CCTL | Coin Citadel | 24.00 | 373.73 K | -1.00 | -4 | 205 |
| TGHI | Touchpoint Group Holdings Inc | 7971.4292 | 344.25 K | -514.2856 | -6.06 | 2 |
| PJET | Priority Aviation Inc | 910.00 | 98.01 K | -190.00 | -17.27 | 45 |
| LGBI | Cannabiz Mobile Inc | 19.56 | 64.81 K | -0.84 | -4.12 | 426 |
| RGGI | Resgreen Group International Inc | 430.00 | 48.75 K | -70.00 | -14 | 59 |
| REDFY | Rediff.com India Limited | 3.14 | 36.2 K | -0.06 | -1.87 | 38.69 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.93 | 14.07 K | -0.03 | -0.6 | 72.77 K |
| ESNC | EnSync Inc | 6.50 | 6.81 K | -0.343 | -5.01 | 4.28 K |
| ERGO | Entia Biosciences Inc | 3.20 | 6.73 K | -1.70 | -34.69 | 10.21 K |
| CBKCQ | Christopher & Banks Corporation | 7.23 | 3.86 K | -0.2556 | -3.41 | 136.99 K |
| TXIC | Tongxin International Ltd | 9.14 | 1.45 K | -0.21 | -2.25 | 60.41 K |
| SPOI | SPO Networks Inc | 140.00 | 1.24 K | -10.00 | -6.67 | 1 |
| DOMR | Dominion Resources Black Warrior Trust | 9.1128 | 785 | -0.0711 | -0.77 | 19.81 K |
| YVRLF | Liquid Media Group Ltd. | 49.10 | 482 | -6.90 | -12.32 | 2.99 K |
| PPJE | PPJ Healthcare Enterprises Inc | 1100.00 | -300.00 | -21.43 | 52 | |
| IZNN | IZON Network Inc | 57.80 | -5.95 | -9.33 | 7.09 K | |
| VRCI | Verde Science Inc | 17360.00 | -1400.00 | -7.46 | 70.89 K | |
| PTRC | Petro River Oil Corp | 190.00 | -10.00 | -5 | 11 | |
| ESINQ | ITT Educational Services Inc | 99.91 | -2.87 | -2.79 | 850.18 K | |
| NPHC | Nutra Pharma Corp | 18.00 | -0.20 | -1.1 | 80.13 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 9.12 K | |
| NL | Northern Lion Gold Corp | 3.52 | -0.64 | -15.38 | 938 | |
| CTH | CoTec Holdings Corp. | 600.00 | -100.00 | -14.29 | 10 | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | -2.00 | -12.5 | 125 | |
| UCU | Ucore Rare Metals Inc | 7.90 | -1.00 | -11.24 | 1.38 M | |
| XIM | Ximen Mining Corp | 5.00 | -0.625 | -11.11 | 20 K | |
| SIEN | Sienna Resources Inc. | 8.50 | -1.00 | -10.53 | 678.7 K | |
| WEC | Winchester Equity Corporation | 9.60 | -1.00 | -9.43 | 1.19 K | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | -2.0834 | -9.09 | 4.59 K | |
| VLI | Vision Lithium Inc | 3.30 | -0.30 | -8.33 | 55 K | |
| STS | South Star Mining Corp | 17.50 | -1.25 | -6.67 | 222 | |
| LQWD | LQwD FinTech Corp | 21.00 | -1.40 | -6.25 | 1.14 K | |
| LMG | Lincoln Gold Mining Inc | 200.00 | -10.00 | -4.76 | 9 | |
| BSK | Blue Sky Uranium Corp | 22.00 | -1.00 | -4.35 | 1.52 K | |
| AZR | Azarga Metals Corp | 125.00 | -5.00 | -3.85 | 159.8 K | |
| BARU | Baru Gold Corp | 23.1083 | -0.6854 | -2.88 | 94.6 K | |
| PX | Pelangio Exploration Inc | 3.50 | -0.10 | -2.78 | 6.51 K |