Loser Volumes for 7 October 2009 from 00:00:00 until 23:59:59
Loser Volumes for 7 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 10.50 | 10.83 B | -0.45 | -4.11 | 8.15 K |
| UUUU | Energy Fuels Inc | 14.11 | 3.69 B | -1.255 | -8.17 | 78 |
| TMP | Tompkinstrustco | 22.9369 | 1.43 B | -0.2237 | -0.97 | 8.69 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 792.34 M | -0.9373 | -1.96 | 2.28 K |
| OBE | Obsidian Energy Ltd | 70.2834 | 710.5 M | -0.9553 | -1.34 | 284.59 K |
| BHB | Bar Harbor Bankshares | 8.3092 | 667.46 M | -0.0621 | -0.74 | 225 |
| CIX | Compx International Inc | 3.4675 | 387.93 M | -0.0503 | -1.43 | 1.3 K |
| GTE | Gran Tierra Energy Inc | 42.30 | 337.17 M | -1.10 | -2.53 | 67.61 K |
| GENC | Gencor Industries IN | 5.3667 | 253.58 M | -0.28 | -4.96 | 30.82 K |
| PLG | Platinum Group Metals Ltd | 132.00 | 189.24 M | -1.00 | -0.75 | 475 |
| ESP | Espey Mfg. & Electronics | 8.7368 | 187.57 M | -0.158 | -1.78 | 5.2 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 156.02 M | -210.00 | -9.09 | 35 |
| STXS | Stereotaxis Inc | 39.6961 | 145.46 M | -0.2815 | -0.7 | 11.47 K |
| VFL | Delaware Florida Insured Muni | 5.6491 | 138.86 M | -0.0572 | -1 | 7.2 K |
| WYY | Widepoint Corp | 6.80 | 110.34 M | -0.199 | -2.84 | 1.79 K |
| WWR | Westwater Resources | 6300.00 | 76.03 M | -180.00 | -2.78 | 85 |
| CVU | CPI Aerostructures | 6.96 | 72.74 M | -0.04 | -0.57 | 300 |
| CPHI | China Pharma Holdings | 328.00 | 45.79 M | -8.00 | -2.38 | 195 |
| COHN | Cohen & CO Inc | 33.0556 | 38.33 M | -0.9355 | -2.75 | 10.62 K |
| IGC | India Globalization Capital Inc | 17.10 | 27.65 M | -0.30 | -1.72 | 42.83 K |
| MXC | Mexco Energy Corp | 10.1756 | 19.44 M | -0.0988 | -0.96 | 1.1 K |
| INUV | Inuvo Inc | 20.00 | 16.98 M | -2.00 | -9.09 | 2.4 K |
| REED | Reed's, Inc. | 518.6841 | 11.14 M | -2.8816 | -0.55 | 227 |
| AUMN | Golden Minerals Company | 162.50 | 5.29 M | -5.00 | -2.99 | 226 |
| TPHS | Trinity Pl Hlds Inc | 8.0862 | 1.35 M | -0.1594 | -1.93 | 11.88 K |
| ENSV | Enservco Corpporation | 15.75 | 29.09 K | -0.15 | -0.94 | 380 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 9.00 | 868.82 K | -0.50 | -5.26 | 1.1 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 5.54 | 774.32 B | -0.10 | -1.77 | 16.91 M |
| ASML | ASML Holding N.V. ADR | 27.4685 | 676.6 B | -0.4858 | -1.74 | 1.2 M |
| AMAT | Applied Materials | 9.9714 | 417.31 B | -0.1073 | -1.06 | 12.49 M |
| TXN | Texas Instruments | 14.7863 | 256.84 B | -0.1815 | -1.21 | 14.01 M |
| AZN | Astrazeneca Plc ADR | 21.6501 | 246.2 B | -0.1279 | -0.59 | 1.14 M |
| AMGN | Amgen Inc | 39.5973 | 224.13 B | -0.2164 | -0.54 | 4.62 M |
| VZ | Verizon Communications Inc | 11.7495 | 196.4 B | -0.1259 | -1.06 | 25.74 M |
| WDC | Western Digital Cp | 21.7693 | 190.66 B | -0.2284 | -1.04 | 4.19 M |
| MRVL | Marvell Technology Inc | 12.8792 | 190.56 B | -0.3066 | -2.33 | 11.17 M |
| STX | Seagate Technology | 7.5758 | 185.97 B | -0.2171 | -2.79 | 11.7 M |
| ADI | Analog Devices | 18.3248 | 183.03 B | -0.1437 | -0.78 | 2.6 M |
| QCOM | Qualcomm Inc | 27.8928 | 170.81 B | -0.291 | -1.03 | 15.33 M |
| GILD | Gilead Sciences Inc | 15.6507 | 168.35 B | -0.1416 | -0.9 | 9.86 M |
| IBKR | Interactive Brokers | 5.0719 | 152.97 B | -0.0548 | -1.07 | 752 K |
| SBUX | Starbucks Corporation | 8.1577 | 121.59 B | -0.052 | -0.63 | 13.99 M |
| ADBE | Adobe Systems Inc | 33.26 | 102.86 B | -0.25 | -0.75 | 4.17 M |
| INTU | Intuit Inc | 24.6774 | 92.03 B | -0.2736 | -1.1 | 4.3 M |
| CDNS | Cadence Design Systems, Inc. | 7.47 | 90.2 B | -0.12 | -1.58 | 1.32 M |
| CTAS | Cintas Corp | 5.8733 | 82.15 B | -0.0801 | -1.35 | 4.17 M |
| REGN | Regeneron Pharmaceuticals | 18.654 | 82.06 B | -0.1986 | -1.05 | 504.1 K |
| HON | Honeywell International Inc. Common Stock | 22.7418 | 72.93 B | -0.1816 | -0.79 | 5.01 M |
| FAST | Fastenal Company | 3.1128 | 60.11 B | -0.0182 | -0.58 | 5.74 M |
| NDAQ | Nasdaq Inc | 5.2987 | 53.11 B | -0.0288 | -0.54 | 5.83 M |
| UAL | United Airlines Holdings Inc | 6.99 | 41 B | -0.22 | -3.05 | 17.78 M |
| NTAP | Netapp Inc | 19.4095 | 39.35 B | -0.2863 | -1.45 | 9.3 M |
| MSTR | Strategy | 7.242 | 36.92 B | -0.267 | -3.56 | 1.2 M |
| VOD | Vodafone Grp Plc ADR | 9.1449 | 36.75 B | -0.1033 | -1.12 | 3.6 M |
| ERIC | Ericsson ADR | 5.854 | 33.03 B | -0.0705 | -1.19 | 5.37 M |
| WTW | Weight Watchers International, Inc | 53.7581 | 32.34 B | -0.4201 | -0.78 | 464.06 K |
| ALNY | Alnylam Pharmaceuticals | 21.30 | 29.6 B | -0.40 | -1.84 | 110.1 K |
| ILMN | Illumina Inc | 41.2938 | 29.12 B | -0.6712 | -1.6 | 1.21 M |
| TSEM | Tower Semiconductor | 13.65 | 28.21 B | -0.30 | -2.15 | 33.13 K |
| DLTR | Dollar Tree Inc | 16.3333 | 24.61 B | -0.19 | -1.15 | 3.6 M |
| TROW | T Rowe Price Group | 25.5613 | 24.26 B | -0.3045 | -1.18 | 1.98 M |
| ULTA | Ulta Beauty Inc | 16.446 | 23.27 B | -0.356 | -2.12 | 471.9 K |
| EXPD | Expeditors Intl | 26.5356 | 23.04 B | -0.154 | -0.58 | 3.66 M |
| UTHR | United Therapeutic | 45.93 | 22.11 B | -0.24 | -0.52 | 361.75 K |
| MKSI | Mks Instruments Inc | 15.7014 | 19.91 B | -0.2542 | -1.59 | 219.8 K |
| ZBRA | Zebra Technologies | 25.53 | 18.25 B | -0.35 | -1.35 | 197.18 K |
| NDSN | Nordson Corp | 22.8002 | 17.35 B | -0.155 | -0.68 | 239.4 K |
| JAZZ | Jazz Pharma Plc | 8.00 | 16.1 B | -0.07 | -0.87 | 364.7 K |
| PNFP | Pinnacle Finl Ptnrs | 10.5399 | 15.97 B | -0.2362 | -2.19 | 193.24 K |
| IESC | Ies Holdings | 7.51 | 15.54 B | -0.08 | -1.05 | 10.93 K |
| LECO | Lincoln Elec Hld | 16.9556 | 15.49 B | -0.1501 | -0.88 | 331 K |
| LOGI | Logitech Int S.A. | 12.0671 | 14.84 B | -0.3396 | -2.74 | 1.58 M |
| UHAL | A M E R C O | 4.0152 | 14.33 B | -0.0342 | -0.84 | 78 K |
| HAS | Hasbro Inc | 16.1798 | 13.69 B | -0.1001 | -0.61 | 1.59 M |
| TRMB | Trimble Navigation | 11.00 | 13.52 B | -0.345 | -3.04 | 2.14 M |
| AMKR | Amkor Technology | 6.3139 | 13.49 B | -0.0557 | -0.87 | 1.02 M |
| ICLR | Icon Plc | 22.68 | 12.78 B | -0.95 | -4.02 | 263.58 K |
| ARWR | Arrowhead Pharma | 5.80 | 12.61 B | -0.30 | -4.92 | 27.16 K |
| MDGL | Madrigal Pharmaceuticals Inc | 99.75 | 12.37 B | -1.75 | -1.72 | 500 |
| DPZ | Domino's Pizza Inc Common Stock | 6.5271 | 11.82 B | -0.0953 | -1.44 | 278 K |
| VSAT | Viasat Inc | 29.24 | 11.64 B | -0.26 | -0.88 | 108.19 K |
| MANH | Manhattan Assoc | 5.0775 | 11.38 B | -0.0425 | -0.83 | 408.38 K |
| SANM | Sanmina Corp | 8.57 | 10.87 B | -0.09 | -1.04 | 376.25 K |
| WYNN | Wynn Resorts Ltd | 40.3544 | 10.79 B | -0.773 | -1.88 | 3.7 M |
| SSB | South State Cp | 18.3125 | 10.7 B | -0.8305 | -4.34 | 73.1 K |
| CGNX | Cognex Cp | 3.4641 | 10.58 B | -0.03 | -0.86 | 245.6 K |
| SWKS | Skyworks Solutions | 9.4833 | 10.28 B | -0.2606 | -2.67 | 4.64 M |
| ONB | Old National Bncp | 6.2479 | 10.27 B | -0.042 | -0.67 | 1.06 M |
| AAL | American Airlines Group | 4.0067 | 10.12 B | -0.1225 | -2.97 | 4.77 M |
| FDS | FactSet Research Systems Inc | 54.2069 | 10.06 B | -0.391 | -0.72 | 322.82 K |
| VICR | Vicor Cp | 7.265 | 9.72 B | -0.0387 | -0.53 | 37.16 K |
| SIRI | Sirius XM Holdings | 4.3696 | 9.61 B | -0.2383 | -5.17 | 6.85 M |
| FORM | Formfactor Inc | 21.48 | 9.46 B | -0.30 | -1.38 | 411.94 K |
| IONS | Ionis Pharmaceuticals | 13.88 | 9.21 B | -0.28 | -1.98 | 1.08 M |
| TTEK | Tetra Tech Inc | 4.8038 | 9.06 B | -0.0709 | -1.45 | 2.04 M |
| COLB | Columbia Banking Sys | 7.4497 | 8.97 B | -0.2658 | -3.45 | 126.3 K |
| BOKF | Bok Financial Corp | 29.6063 | 8.75 B | -0.2771 | -0.93 | 75.69 K |
| BRKR | Bruker Corp | 10.5177 | 8.69 B | -0.1726 | -1.61 | 364.1 K |
| QRVO | Qorvo Inc | 19.20 | 8.53 B | -0.60 | -3.03 | 1.7 M |
| MTCH | Match Group Inc | 5.1054 | 8.45 B | -0.0528 | -1.02 | 8 M |
| ALKS | Alkermes Plc | 8.84 | 8.26 B | -0.14 | -1.56 | 907 K |
| AVT | Avnet Inc | 19.2402 | 7.87 B | -0.1299 | -0.67 | 392.4 K |
| RIOT | Riot Blockchain Inc | 406.6494 | 7.65 B | -55.6467 | -12.04 | 2.44 K |
| MORN | Morningstar Inc | 43.8152 | 7.33 B | -0.2659 | -0.6 | 64.1 K |
| SLAB | Silicon Labs Inc | 44.56 | 7.22 B | -0.90 | -1.98 | 527.56 K |
| URBN | Urban Outfitters Inc | 30.87 | 6.8 B | -0.33 | -1.06 | 1.87 M |
| DSGX | Descartes Sys Group | 5.75 | 6.78 B | -0.23 | -3.85 | 94.26 K |
| VSEC | V S E Cp | 17.8672 | 6.78 B | -0.0963 | -0.54 | 30.17 K |
| UBSI | United Bkshs Inc | 9.4894 | 6.64 B | -0.2769 | -2.84 | 251.7 K |
| RUSHA | Rush Entpr Cl A | 5.0092 | 6.34 B | -0.0279 | -0.55 | 101.58 K |
| ORKA | Oruka Therapeutics Inc | 15759.5723 | 6.31 B | -146.373 | -0.92 | 2 |
| HWC | Hancock Whitney Corp | 22.7939 | 6.29 B | -0.2241 | -0.97 | 68.6 K |
| LGND | Ligand Pharm | 7.2788 | 6.27 B | -0.1708 | -2.29 | 144.91 K |
| HOMB | Home Bancshares Inc | 3.5462 | 6.22 B | -0.0274 | -0.77 | 532.84 K |
| CHDN | Churchill Downs IN | 5.4909 | 6.18 B | -0.0767 | -1.38 | 83.65 K |
| CRUS | Cirrus Logic Inc | 5.55 | 6.11 B | -0.10 | -1.77 | 1.12 M |
| LSTR | Landstar System | 29.90 | 6.03 B | -0.1511 | -0.5 | 936.28 K |
| NICE | Nice Ltd ADR | 28.4662 | 5.93 B | -0.2565 | -0.89 | 119.86 K |
| ABCB | Ameris Bancorp | 5.9835 | 5.92 B | -0.1018 | -1.67 | 9.59 K |
| MKTX | Marketaxess Holdings | 9.5389 | 5.72 B | -0.2732 | -2.78 | 34.3 K |
| CAKE | Cheesecake Fact | 13.6782 | 5.63 B | -0.1538 | -1.11 | 846.4 K |
| AMRX | Amneal Pharmaceuticals Inc | 9.64 | 5.46 B | -0.17 | -1.73 | 328.73 K |
| MIDD | Middleby Corp | 17.4733 | 5.43 B | -0.1533 | -0.87 | 219.64 K |
| PSMT | Pricesmart Inc | 15.508 | 5.33 B | -0.0825 | -0.53 | 39.22 K |
| OMAB | Grupo Aeroportuario ADR | 5.2209 | 5.23 B | -0.0424 | -0.81 | 5.07 K |
| IRDM | Iridium Comm Inc | 8.5682 | 5.23 B | -0.498 | -5.49 | 1.25 M |
| UFPI | Universal Forest Prd | 10.7724 | 5.12 B | -0.119 | -1.09 | 276 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.757 | 2.19 T | -0.1329 | -1.93 | 28.98 M |
| HD | Home Depot | 17.5744 | 336.21 B | -0.1008 | -0.57 | 13.46 M |
| MRK | Merck & Company | 17.6159 | 321.49 B | -0.1751 | -0.98 | 12.14 M |
| RTX | Raytheon Technologies | 26.3143 | 301.47 B | -0.181 | -0.68 | 3.77 M |
| NVS | Novartis Ag ADR | 23.7839 | 293.87 B | -0.2736 | -1.14 | 1.91 M |
| PM | Philip Morris International Inc | 22.9756 | 290.24 B | -0.1482 | -0.64 | 9.68 M |
| BML-PG | Bank of America Corporation | 7.2266 | 260.21 B | -0.0853 | -1.17 | 3.63 K |
| BML-PL | Bank of America Corporation | 6.4267 | 242.47 B | -0.0667 | -1.03 | 133.81 K |
| BML-PJ | Bank of America Corporation | 7.0408 | 230.15 B | -0.1597 | -2.22 | 8.19 K |
| C | Citigroup Inc | 34.0892 | 227.75 B | -0.2204 | -0.64 | 36.92 M |
| SAN | Banco Santander ADR | 6.0048 | 209.86 B | -0.0779 | -1.28 | 4.87 M |
| NVO | Novo Nordisk A/S ADR | 10.0211 | 208.53 B | -0.0688 | -0.68 | 96.25 K |
| TTE | Totalenergies Se ADR | 13.8071 | 195.15 B | -0.0706 | -0.51 | 1.11 M |
| MCD | McDonald's Corporation | 36.3949 | 192.08 B | -0.1911 | -0.52 | 7.28 M |
| BA | Boeing Company | 40.0043 | 184.21 B | -0.3862 | -0.96 | 3.66 M |
| NEE | Nextera Energy | 8.8501 | 178.85 B | -0.1673 | -1.86 | 15.14 M |
| TJX | TJX Companies | 7.66 | 172.05 B | -0.0764 | -0.99 | 12.66 M |
| T | American Telephone and Telegraph Inc. | 7.191 | 167.88 B | -0.1173 | -1.61 | 40.36 M |
| DE | Deere & Company | 31.1396 | 166.81 B | -0.3506 | -1.11 | 4.29 M |
| PFE | Pfizer Inc | 7.9047 | 151.73 B | -0.0427 | -0.54 | 44.26 M |
| LMT | Lockheed Martin Corp | 44.4567 | 137.96 B | -1.2911 | -2.82 | 5.65 M |
| GLW | Corning Inc | 10.3853 | 137.12 B | -0.081 | -0.77 | 12.31 M |
| PH | Parker-Hannifin Corp | 38.5751 | 133.82 B | -0.3857 | -0.99 | 1.39 M |
| BMY | Bristol-Myers Squibb Company | 12.5094 | 129.94 B | -0.0784 | -0.62 | 7.5 M |
| PGR | Progressive Corp | 9.4558 | 123.45 B | -0.1093 | -1.14 | 2.91 M |
| HDB | Hdfc Bank Ltd ADR | 4.5415 | 119.59 B | -0.1066 | -2.29 | 5.84 M |
| LOW | Lowe's Companies | 14.9503 | 115.49 B | -0.3553 | -2.32 | 15.14 M |
| BP | BP Plc ADR | 21.5013 | 111.15 B | -0.1112 | -0.51 | 5.6 M |
| IBN | Icici Bank Ltd ADR | 5.8795 | 107.13 B | -0.1877 | -3.09 | 13.33 M |
| EQNR | Equinor ASA ADR | 10.15 | 97.22 B | -0.1436 | -1.4 | 968.3 K |
| MMM | 3M Company | 37.4454 | 94.44 B | -0.4045 | -1.07 | 3.79 M |
| JCI | Johnson Controls Intl | 7.8334 | 93.74 B | -0.0592 | -0.75 | 2.04 M |
| EMR | Emerson Electric Company | 24.7442 | 91.69 B | -0.3001 | -1.2 | 4.16 M |
| WM | Waste Management | 18.7037 | 90.68 B | -0.257 | -1.36 | 3.04 M |
| SHW | Sherwin-Williams Company | 16.5255 | 88.47 B | -0.1055 | -0.63 | 2.47 M |
| ICE | Intercontinental Exchange | 16.0582 | 84.91 B | -0.239 | -1.47 | 5.79 M |
| RCL | Royal Caribbean Cruises Ltd | 19.3855 | 82.15 B | -0.3122 | -1.58 | 2.31 M |
| EPD | Enterprise Products Partners LP | 4.8686 | 81.91 B | -0.0274 | -0.56 | 1.17 M |
| NOC | Northrop Grumman Corp | 32.4707 | 81.78 B | -0.3155 | -0.96 | 2.28 M |
| ECL | Ecolab Inc | 37.5595 | 79.79 B | -0.3055 | -0.81 | 1.27 M |
| AMT | American Tower Corp | 26.7107 | 79 B | -0.246 | -0.91 | 2.27 M |
| TRV | The Travelers Companies Inc | 33.36 | 78.34 B | -0.4091 | -1.21 | 5.2 M |
| USB-PH | U.S. Bancorp | 10.4898 | 77.31 B | -0.0814 | -0.77 | 60.48 K |
| URI | United Rentals | 9.162 | 71.18 B | -0.3293 | -3.47 | 484.7 K |
| GS-PA | The Goldman Sachs Group Inc | 8.9403 | 70.61 B | -0.1106 | -1.22 | 55.86 K |
| MET | Metlife Inc | 24.9574 | 61.51 B | -0.2135 | -0.85 | 5.21 M |
| DAL | Delta Air Lines Inc | 7.1355 | 59.46 B | -0.1465 | -2.01 | 7.27 M |
| O | Realty Income Corp | 10.2545 | 58.56 B | -0.4915 | -4.57 | 4.82 M |
| OKE | Oneok Inc | 7.5224 | 57.69 B | -0.0438 | -0.58 | 1.34 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.1547 | 55.82 B | -0.2407 | -2.56 | 25.18 K |
| LHX | L3Harris Technologies Inc | 25.9715 | 53.28 B | -0.14 | -0.54 | 1.12 M |
| HEI | Heico Corp | 7.7209 | 51.16 B | -0.099 | -1.27 | 178.81 K |
| INFY | Infosys Ltd ADR | 3.4573 | 51.03 B | -0.0741 | -2.1 | 24.78 M |
| ROK | Rockwell Automation Inc | 29.4545 | 49.74 B | -0.4212 | -1.41 | 1.74 M |
| CBRE | CBRE Group Inc | 11.35 | 42.49 B | -0.18 | -1.56 | 1.76 M |
| DHI | D.R. Horton | 8.8594 | 42.18 B | -0.2155 | -2.37 | 8.5 M |
| MSCI | MSCI Inc | 22.8209 | 40.84 B | -0.1933 | -0.84 | 901.6 K |
| SYY | Sysco Corp | 15.1817 | 40.32 B | -0.1057 | -0.69 | 4.13 M |
| YUM | Yum! Brands | 20.8872 | 39.5 B | -0.2978 | -1.41 | 21.75 M |
| VMC | Vulcan Materials Company | 43.8048 | 37.29 B | -0.5558 | -1.25 | 544.93 K |
| HEI-A | HEICO Corporation | 6.1692 | 36.99 B | -0.0431 | -0.69 | 12.04 K |
| BBD | Banco Bradesco S.A. ADR | 4.5538 | 34.96 B | -0.1762 | -3.73 | 36.55 M |
| EQT | Eqt Corp | 19.8387 | 34.01 B | -0.1964 | -0.98 | 843.01 K |
| MLM | Martin Marietta Materials | 76.9262 | 33.26 B | -0.9591 | -1.23 | 284.18 K |
| RMD | Resmed Inc | 18.0328 | 32.61 B | -0.1783 | -0.98 | 1.95 M |
| WSM | Williams-Sonoma | 7.0543 | 29.51 B | -0.1098 | -1.53 | 4.38 M |
| NMR | Nomura Holdings Inc ADR | 4.0392 | 28.58 B | -0.0229 | -0.56 | 1.72 M |
| FE | Firstenergy Corp | 21.329 | 27.1 B | -0.3723 | -1.72 | 2.32 M |
| ES | Eversource Energy | 13.1047 | 26.75 B | -0.0678 | -0.51 | 1.01 M |
| PPL | PPL Corp | 12.9736 | 26.16 B | -0.0832 | -0.64 | 2.3 M |
| CW | Curtiss-Wright Corp | 29.7796 | 26.07 B | -0.4311 | -1.43 | 72.07 K |
| HPQ | HP Inc | 13.2519 | 25.23 B | -0.1281 | -0.96 | 24.05 M |
| NRG | NRG Energy | 20.0209 | 25.18 B | -0.3126 | -1.54 | 2.46 M |
| DRI | Darden Restaurants | 17.5861 | 24.97 B | -0.1657 | -0.93 | 3.25 M |
| PHM | Pultegroup | 8.5661 | 24.59 B | -0.3406 | -3.82 | 9.09 M |
| AER | Aercap Holdings N.V. | 8.3488 | 23.47 B | -0.245 | -2.85 | 320.6 K |
| STZ | Constellation Brands Inc | 13.5692 | 22.88 B | -0.1183 | -0.86 | 3.62 M |
| GPN | Global Payments Inc | 22.777 | 22.72 B | -0.1502 | -0.66 | 1.62 M |
| MKCV | McCormick & Company, Incorporated | 12.5673 | 22.59 B | -0.1125 | -0.89 | 200 |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 30.5051 | 22.59 B | -0.1641 | -0.54 | 170 K |
| IP | International Paper Company | 16.6126 | 22.14 B | -0.2512 | -1.49 | 4.01 M |
| FIS | Fidelity National Information Services | 18.2066 | 22.1 B | -0.1131 | -0.62 | 3.79 M |
| EFX | Equifax Inc | 23.3614 | 21.38 B | -0.2503 | -1.06 | 869.9 K |
| LEN | Lennar Corp | 9.9749 | 21.09 B | -0.3785 | -3.66 | 6.32 M |
| SNX | Synnex Corp | 13.1358 | 20.86 B | -0.0967 | -0.73 | 173.88 K |
| LEN-B | Lennar Corporation | 7.9844 | 20.77 B | -0.411 | -4.9 | 120.5 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.5211 | 20.63 B | -0.2023 | -0.7 | 773.43 K |
| TSN | Tyson Foods | 9.0098 | 20.02 B | -0.1017 | -1.12 | 2.12 M |
| ITT | ITT Inc | 13.3351 | 19.6 B | -0.1104 | -0.82 | 2.39 M |
| GPC | Genuine Parts Company | 22.7715 | 18.62 B | -0.1649 | -0.72 | 714.21 K |
| JHX | James Hardie Industries Se ADR | 4.5412 | 18.04 B | -0.1708 | -3.62 | 31.74 K |
| WY | Weyerhaeuser Company | 7.8157 | 18.03 B | -0.1726 | -2.16 | 5.19 M |
| OVV | Ovintiv Inc | 102.1297 | 17.83 B | -0.9969 | -0.97 | 417.06 K |
| NLY | Annaly Capital Management Inc | 8.713 | 17.44 B | -0.136 | -1.54 | 2.96 M |
| J | Jacobs Engineering Group Inc | 33.4227 | 17.43 B | -0.454 | -1.34 | 1.72 M |
| NVR | NVR Inc | 624.19 | 17.22 B | -8.96 | -1.42 | 37.74 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 22.5828 | 17.12 B | -0.3414 | -1.49 | 3.38 K |
| JLL | Jones Lang Lasalle Inc | 45.2545 | 16.72 B | -0.3416 | -0.75 | 623.54 K |
| BSAC | Banco Santander Chile ADR | 9.4724 | 16.5 B | -0.2356 | -2.43 | 412.88 K |
| CX | Cemex S.A.B. DE C.V. ADR | 9.4884 | 16.46 B | -0.1881 | -1.94 | 9.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVL | Avalon Advanced Materials Inc | 3.06 | -0.43 | -12.32 | 1.54 M | |
| TCL-B | Transcontinental Inc | 4.6621 | -0.4029 | -7.95 | 650 | |
| LGO | Largo Resources Ltd | 13.00 | -1.00 | -7.14 | 3.98 K | |
| TXG | Torex Gold Resources Inc | 12.6455 | -0.7966 | -5.93 | 152.59 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.1509 | -0.2522 | -4.67 | 2.1 K | |
| SGY | Surge Energy Inc | 11.4397 | -0.5468 | -4.56 | 1.17 K | |
| CSCI | Cosciens Biopharma Inc | 76200.00 | -3600.00 | -4.51 | 2 | |
| MARI | Marimaca Copper Corp | 7.00 | -0.25 | -3.45 | 2.16 K | |
| EFR | Energy Fuels Inc | 15.50 | -0.50 | -3.13 | 2.63 K | |
| BCE-PE | Bce Inc Pref E | 7.5525 | -0.2373 | -3.05 | 1.7 K | |
| DCM | Data Communications Mgmt Corp | 219.1626 | -6.7922 | -3.01 | 1.41 K | |
| QBR-B | Quebecor Inc | 4.4826 | -0.1243 | -2.7 | 244.8 K | |
| FRU | Freehold Royalties Ltd | 4.7069 | -0.1044 | -2.17 | 93.92 K | |
| PWF-PG | Power Financial Corp Pref G | 9.2457 | -0.1959 | -2.07 | 12.2 K | |
| MRE | Martinrea International Inc | 5.57 | -0.1143 | -2.01 | 134.48 K | |
| BOS | Airboss America J | 3.0791 | -0.0628 | -2 | 5 K | |
| GTE | Gran Tierra Energy Inc | 45.00 | -0.90 | -1.96 | 27.52 K | |
| ATS | Ats Corp | 5.56 | -0.11 | -1.94 | 58.6 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9668 | -0.1178 | -1.94 | 2 K | |
| BCE-PT | Bce Inc Pref T | 7.3217 | -0.144 | -1.93 | 4.25 K | |
| QBR-A | Quebecor Inc | 4.5834 | -0.0849 | -1.82 | 2.84 K | |
| MTL | Mullen Group Ltd | 7.0533 | -0.1289 | -1.79 | 107.2 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.7389 | -0.139 | -1.76 | 13.23 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.3619 | -0.1491 | -1.75 | 9.26 K | |
| MRC | Morguard Corp | 25.909 | -0.4545 | -1.72 | 1.08 K | |
| RCI-A | Rogers Communications Inc | 16.3322 | -0.2848 | -1.71 | 9.86 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.8825 | -0.1545 | -1.71 | 7 K | |
| HBP | Helix Biopharm | 14.45 | -0.25 | -1.7 | 8.34 K | |
| EDV | Endeavour Mining Corp | 14.3597 | -0.2462 | -1.69 | 17.03 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.8588 | -0.1339 | -1.68 | 170.4 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.7879 | -0.1485 | -1.66 | 8.56 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.8394 | -0.148 | -1.65 | 2.6 K | |
| WPRT | Westport Fuel Systems Inc | 126.10 | -2.10 | -1.64 | 7.23 K | |
| VLN | Velan Inc Sv | 9.1808 | -0.1523 | -1.63 | 2.3 K | |
| BDT | Bird Construction Inc | 4.7632 | -0.0696 | -1.44 | 81.3 K | |
| CFP | Canfor Corp | 6.16 | -0.09 | -1.44 | 85.5 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.895 | -0.2984 | -1.41 | 62.47 K | |
| KBL | Kbro Linen Inc | 6.5463 | -0.0912 | -1.37 | 23.3 K | |
| CGI | CDN General Inv | 7.7712 | -0.1073 | -1.36 | 7.07 K | |
| PSI | Pason Systems Inc | 6.5124 | -0.0854 | -1.29 | 20.66 K | |
| PHX | Phx Energy Services Corp | 3.1767 | -0.0413 | -1.28 | 15.1 K | |
| DPM | Dundee Precious Metals Inc | 3.375 | -0.0438 | -1.28 | 89.56 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.7984 | -0.0965 | -1.22 | 20.45 K | |
| GFP | Greenfirst Forest Products Inc | 7.9922 | -0.0975 | -1.21 | 3.29 K | |
| FFH | Fairfax Financial Holdings Ltd | 269.9748 | -3.2505 | -1.19 | 26.38 K | |
| T | Telus Corp | 3.7628 | -0.0448 | -1.18 | 2.66 M | |
| TRZ | Transat At Inc | 16.35 | -0.18 | -1.09 | 103.09 K | |
| PWF-PH | Power Financial Corp Pref H | 9.0853 | -0.0957 | -1.04 | 6.5 K | |
| BYD | Boyd Group Services Inc | 3.0044 | -0.0315 | -1.04 | 15.1 K | |
| BCE-PY | BCE Inc Pref Y | 7.4825 | -0.0778 | -1.03 | 6.66 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.7177 | -0.0886 | -1.01 | 6.03 K | |
| MRD | Melcor Dev | 5.2214 | -0.0527 | -1 | 65.65 K | |
| TXP | Touchstone Exploration Inc | 50.9573 | -0.4964 | -0.96 | 169.44 K | |
| BHC | Bausch Health Companies Inc | 14.571 | -0.1411 | -0.96 | 592.82 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.7479 | -0.0841 | -0.95 | 5.44 K | |
| SAP | Saputo Inc | 9.1508 | -0.0875 | -0.95 | 929 K | |
| TCL-A | Transcontinental Inc | 4.8791 | -0.0453 | -0.92 | 87.24 K | |
| OBE | Obsidian Energy Ltd | 115.01 | -1.05 | -0.9 | 699.95 K | |
| IMG | Iamgold Corp | 14.2604 | -0.13 | -0.9 | 2.42 M | |
| CAS | Cascades Inc | 4.7784 | -0.0428 | -0.89 | 117.27 K | |
| CCL-B | CCL Industries Inc | 3.4716 | -0.03 | -0.86 | 433.84 K | |
| BCE-PR | BCE Inc Pref R | 7.2909 | -0.0608 | -0.83 | 12.88 K | |
| CGO | Cogeco Inc Sv | 14.8408 | -0.1224 | -0.82 | 3.87 K | |
| BBD-A | Bombardier Inc | 121.25 | -1.00 | -0.82 | 46.5 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4862 | -0.0684 | -0.8 | 7.96 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5105 | -0.0599 | -0.79 | 3.71 K | |
| FTS | Fortis Inc | 13.5956 | -0.1067 | -0.78 | 349.7 K | |
| RFA | RFA Financial Inc. | 17.1993 | -0.134 | -0.77 | 47.93 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.1988 | -0.0245 | -0.76 | 118.41 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.8383 | -0.0446 | -0.76 | 4.05 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.8715 | -0.0446 | -0.75 | 9.78 K | |
| NPI | Northland Power Inc | 3.7766 | -0.028 | -0.74 | 256.98 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.3095 | -0.0606 | -0.72 | 12.59 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.2053 | -0.0597 | -0.72 | 4.7 K | |
| WN-PA | George Weston Prf | 8.8315 | -0.0642 | -0.72 | 3.29 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.699 | -0.0627 | -0.72 | 1.02 K | |
| BCE-PC | BCE Inc Pref AC | 6.9505 | -0.0492 | -0.7 | 6.64 K | |
| TFII | Tfi International Inc | 5.7638 | -0.0407 | -0.7 | 219.29 K | |
| ESI | Ensign Energy Services Inc | 4.1632 | -0.029 | -0.69 | 119.75 K | |
| OVV | Ovintiv Inc | 112.5046 | -0.775 | -0.68 | 240.5 K | |
| BCE-PA | BCE Inc Pref AA | 7.4458 | -0.0473 | -0.63 | 10.87 K | |
| VGZ | Vista Gold Corp | 3.16 | -0.02 | -0.63 | 84.87 K | |
| BCE-PH | Bce Inc Pref H | 7.5156 | -0.0432 | -0.57 | 6.4 K | |
| BBD-PC | Bombardier Inc Pref C | 5.2309 | -0.0269 | -0.51 | 3.83 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 96.00 | 913.97 M | -3.00 | -3.03 | 47 |
| NTPIF | Nam Tai Property Inc. | 5.29 | 283.79 M | -0.0301 | -0.57 | 42.93 K |
| ELCO | Elcom International Inc | 30.80 | 16.57 M | -11.00 | -26.32 | 105 |
| ORBT | Orbit International Corporation | 3.5133 | 12.19 M | -0.0772 | -2.15 | 4.47 K |
| FDOGF | Friday's Dog Holdings Inc. | 3.5736 | 7.85 M | -0.108 | -2.93 | 25 |
| JDNRF | Jayden Resources Inc. | 4.2213 | 2.32 M | -0.198 | -4.48 | 3.84 K |
| EARI | Entertainment Arts Research Inc | 52.00 | 1.66 M | -3.20 | -5.8 | 509 |
| HBRM | Herborium Group Inc | 3.10 | 1.09 M | -0.80 | -20.51 | 3 |
| ERHE | ERHC Energy Inc | 69.00 | 863.83 K | -1.00 | -1.43 | 495.12 K |
| NEOM | NeoMedia Technologies Inc | 14.40 | 508.84 K | -2.10 | -12.73 | 32.46 K |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | -0.7501 | -12.5 | 199 |
| BOTY | Lingerie Fighting Championships Inc | 10400.00 | 130.04 K | -400.00 | -3.7 | 61.04 K |
| PJET | Priority Aviation Inc | 1000.00 | 98.01 K | -290.00 | -22.48 | 86 |
| DSUS | Drone Services USA Inc | 283.40 | 65.63 K | -28.34 | -9.09 | 50 K |
| RGGI | Resgreen Group International Inc | 300.00 | 48.75 K | -10.00 | -3.23 | 2 |
| WNBD | Winning Brands Corporation | 5.40 | 27.12 K | -0.10 | -1.82 | 3.19 K |
| ERINQ | Erin Energy Corporation | 8.0581 | 21.53 K | -0.5422 | -6.3 | 182.98 K |
| EBWK | Enigma-Bulwark Ltd. | 19.50 | 13.66 K | -0.50 | -2.5 | 260 |
| CGLO | Hash Labs Inc | 4.80 | 7.64 K | -0.40 | -7.69 | 43.93 M |
| ESNC | EnSync Inc | 6.00 | 6.81 K | -0.15 | -2.44 | 11.7 K |
| STTO | SITO Mobile Ltd. | 6.00 | 5.13 K | -0.20 | -3.23 | 3.85 K |
| ZVOI | Zovio Inc | 15.93 | 3.42 K | -0.37 | -2.27 | 152.95 K |
| SIMPQ | Simply Inc | 330.00 | 1.55 K | -2.50 | -0.75 | 227 |
| SPOI | SPO Networks Inc | 52.00 | 1.24 K | -8.00 | -13.33 | 241 |
| LITH | US Lithium Corp | 7.20 | 940 | -1.20 | -14.29 | 3.5 K |
| SPDC | Speed Commerce Inc | 34.40 | 603 | -1.12 | -3.15 | 7.86 K |
| SYNE | Synthesis Energy Systems Inc | 72.96 | 157 | -1.92 | -2.56 | 4.01 K |
| PEHD | Perigee Holdings Inc. | 580.00 | 130 | -16.00 | -2.68 | 295 |
| ASFX | American Scientific Resources Incorporated | 10.32 | -1.68 | -14 | 64.49 M | |
| IGNT | Ingen Technologies Inc | 4.20 | -0.50 | -10.64 | 187.46 K | |
| IZNN | IZON Network Inc | 55.25 | -4.25 | -7.14 | 11.5 K | |
| NPHC | Nutra Pharma Corp | 27.60 | -1.60 | -5.48 | 30.11 K | |
| AFPW | AlumiFuel Power Corporation | 5250.00 | -250.00 | -4.55 | 1 | |
| VRCI | Verde Science Inc | 8120.00 | -280.00 | -3.33 | 1.28 K | |
| NKRSF | Niko Resources Ltd | 77.2583 | -1.4009 | -1.78 | 1.93 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 87 K | |
| GDX | Goldex Resources Corporation | 4.00 | -1.00 | -20 | 3.2 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | -5.40 | -20 | 206 | |
| CNS | Contagious Gaming Inc | 9.00 | -1.80 | -16.67 | 325 | |
| LORD | St. James Gold Corp | 16.50 | -3.00 | -15.38 | 1.84 K | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 16 | |
| CMIL | Capella Minerals Limited | 6.30 | -1.05 | -14.29 | 95 | |
| FTJ | Fort St. James Nickel Corp | 3.80 | -0.60 | -13.64 | 150 | |
| BTR | Bonterra Resources Inc | 66.00 | -10.00 | -13.16 | 544 | |
| LMR | Lomiko Metals Inc | 11.50 | -1.50 | -11.54 | 500 | |
| JZR | Jazz Resources Inc | 3.60 | -0.40 | -10 | 188 | |
| OPW | Opawica Explorations Inc | 216.00 | -24.00 | -10 | 212 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 9.63 K | |
| IDL | Imaging Dynamics Company Ltd | 39.5833 | -4.1667 | -9.52 | 220 | |
| BEW | BeWhere Holdings Inc | 5.2539 | -0.5254 | -9.09 | 337 | |
| UCU | Ucore Rare Metals Inc | 7.60 | -0.70 | -8.43 | 817.67 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 285 | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 191 | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 1.78 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | -0.50 | -7.69 | 2.9 K | |
| ROAR | Lion Rock Resources Inc. | 13.00 | -1.00 | -7.14 | 410 | |
| RAGE | Renegade Gold Inc. | 78.00 | -6.00 | -7.14 | 50 | |
| PGE | Group Ten Metals Inc | 9.10 | -0.70 | -7.14 | 1.69 K | |
| XIM | Ximen Mining Corp | 9.375 | -0.625 | -6.25 | 830 K | |
| CPAU | CopAur Minerals Inc | 30.00 | -2.00 | -6.25 | 25 | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 80 | |
| BSK | Blue Sky Uranium Corp | 17.00 | -1.00 | -5.56 | 2.17 K | |
| SA-H | Southern Arc Minerals Inc | 3.50 | -0.20 | -5.41 | 6.68 K | |
| URZ | Urz Energy Corp | 45.00 | -2.50 | -5.26 | 492 | |
| CTA | Centaurus Energy Inc | 90.00 | -5.00 | -5.26 | 11 | |
| ABM | Athabasca Minerals Inc | 57.00 | -3.00 | -5 | 124 K | |
| EON | EON Lithium Corp. | 38.00 | -2.00 | -5 | 17 | |
| VLC | Velocity Minerals Ltd | 8.00 | -0.40 | -4.76 | 2.5 K | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | -1.00 | -4.55 | 1.39 K | |
| CUCU | Global Copper Corp. | 3.90 | -0.15 | -3.7 | 333 | |
| CAMB | Cambria Gold Mines Inc. | 26.00 | -1.00 | -3.7 | 65.45 K | |
| NAR | North Arrow Minerals Inc | 26.00 | -1.00 | -3.7 | 312 | |
| BARU | Baru Gold Corp | 25.9479 | -0.9792 | -3.64 | 47.79 K | |
| VVTM | VVT Med Inc. | 1331.7758 | -46.7289 | -3.39 | 32 | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -0.20 | -2.78 | 1.1 K | |
| SGN | Scorpio Gold Corporation | 7.74 | -0.18 | -2.27 | 94 | |
| BRON | Bronco Resources Corp. | 9.20 | -0.20 | -2.13 | 1.4 K | |
| DEC | Decade Resources Ltd | 27.75 | -0.50 | -1.77 | 43.58 K | |
| WINS | Winshear Gold Corp | 24.7903 | -0.37 | -1.47 | 2.56 K | |
| GBU | Gabriel Resources Ltd | 22.20 | -0.30 | -1.33 | 142.9 K | |
| AVCR | Avricore Health Inc | 16.20 | -0.20 | -1.22 | 1.21 K | |
| BQE | BQE Water Inc | 89.00 | -1.00 | -1.11 | 164.14 K |