Loser Volumes for 15 October 2009 from 00:00:00 until 23:59:59
Loser Volumes for 15 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 | 10.80 | 10.83 B | -0.30 | -2.7 | 10.21 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.8753 | 4.72 B | -0.1027 | -1.29 | 88.07 K |
| SEB | Seaboard Corporation | 1483.6938 | 3.99 B | -16.4641 | -1.1 | 800 |
| UUUU | Energy Fuels Inc | 15.055 | 3.69 B | -0.28 | -1.83 | 236 |
| NHC | National Healthcare Corp | 22.8597 | 3.39 B | -0.229 | -0.99 | 12.2 K |
| NG | Novagold Resources Inc | 5.0176 | 3.37 B | -0.1717 | -3.31 | 3.24 M |
| NOG | Northern Oil and Gas | 80.8671 | 2.64 B | -0.8904 | -1.09 | 51.57 K |
| SVM | Silvercorp Metals Inc | 4.6156 | 2.35 B | -0.1021 | -2.16 | 1.36 M |
| NAK | Northern Dynasty Minerals | 7.44 | 941.39 M | -0.20 | -2.62 | 211.24 K |
| THM | International Tower Hill Mines Ltd | 5.2622 | 687.15 M | -0.1995 | -3.65 | 341.77 K |
| BHB | Bar Harbor Bankshares | 8.0856 | 667.46 M | -0.1118 | -1.36 | 8.32 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.9268 | 397.6 M | -0.1338 | -3.3 | 315 K |
| GTE | Gran Tierra Energy Inc | 48.30 | 337.17 M | -0.60 | -1.23 | 129.34 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.2526 | 301.51 M | -0.118 | -2.2 | 83.3 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.7758 | 279.21 M | -0.1716 | -4.35 | 92.51 K |
| LODE | Comstock Mining Inc | 505.00 | 269.78 M | -10.00 | -1.94 | 137 |
| PLG | Platinum Group Metals Ltd | 171.00 | 189.24 M | -4.00 | -2.29 | 2.4 K |
| GORO | Gold Resource Corp | 6.1773 | 183.93 M | -0.0906 | -1.45 | 73.91 K |
| BCV | Bancroft Convertible Fund | 4.9441 | 140.07 M | -0.0469 | -0.94 | 12.3 K |
| VFL | Delaware Florida Insured Muni | 5.2056 | 138.86 M | -0.097 | -1.83 | 22 K |
| SIF | Sifco Industries | 13.7697 | 131.05 M | -0.4161 | -2.93 | 300 |
| BDL | Flanigan's Enterprises | 4.4648 | 77.32 M | -0.0417 | -0.93 | 500 |
| WWR | Westwater Resources | 7080.00 | 76.03 M | -240.00 | -3.28 | 59 |
| CEV | Eaton Vance California Muni Income Trust | 5.2091 | 74.56 M | -0.0929 | -1.75 | 26.98 K |
| CVU | CPI Aerostructures | 7.15 | 72.74 M | -0.0499 | -0.69 | 9.2 K |
| APT | Alpha Pro Tech | 6.40 | 54.45 M | -0.07 | -1.08 | 306.95 K |
| CPHI | China Pharma Holdings | 337.00 | 45.79 M | -3.00 | -0.88 | 642 |
| FSP | Franklin Street Properties | 5.0498 | 45.77 M | -0.202 | -3.85 | 579.3 K |
| COHN | Cohen & CO Inc | 32.4319 | 38.33 M | -1.2474 | -3.7 | 6.55 K |
| TOON | Kartoon Studios Inc | 1529.9985 | 35.35 M | -1169.9988 | -43.33 | 4 |
| NNVC | Nanoviricides Inc | 51.80 | 34.68 M | -1.40 | -2.63 | 900 |
| IGC | India Globalization Capital Inc | 21.10 | 27.65 M | -0.90 | -4.09 | 71.6 K |
| INUV | Inuvo Inc | 22.00 | 16.98 M | -2.00 | -8.33 | 2.19 K |
| BRN | Barnwell Industries | 5.5831 | 13.97 M | -0.107 | -1.88 | 5.43 K |
| AIRI | Air Industries Group Inc | 83.7428 | 12.66 M | -50.2457 | -37.5 | 40 |
| REED | Reed's, Inc. | 507.1578 | 11.14 M | -28.8158 | -5.38 | 108 |
| TOVX | Theriva Biologics Inc | 6562.50 | 10.6 M | -175.00 | -2.6 | 34 |
| DSS | Document Security Systems | 6024.1494 | 5.55 M | -103.8647 | -1.69 | 6 |
| GBR | New Concept Energy Inc | 5.45 | 3.67 M | -0.05 | -0.91 | 1 K |
| ITP | IT Tech Packaging Inc | 62.6084 | 3.26 M | -4.2776 | -6.4 | 5.17 K |
| TPHS | Trinity Pl Hlds Inc | 7.6082 | 1.35 M | -0.0996 | -1.29 | 6.82 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 13.1523 | 4.2 T | -0.1343 | -1.01 | 243.77 M |
| GOOG | Alphabet Inc Class C | 13.0908 | 4.19 T | -0.1336 | -1.01 | 244.93 M |
| AMZN | Amazon.com Inc | 4.8005 | 2.94 T | -0.0725 | -1.49 | 124.95 M |
| MU | Micron Technology | 8.4362 | 998.36 B | -0.2536 | -2.92 | 25.64 M |
| AMD | Advanced Micro Devices | 6.19 | 774.32 B | -0.06 | -0.96 | 37.78 M |
| ASML | ASML Holding N.V. ADR | 28.2533 | 676.6 B | -0.7101 | -2.45 | 2.9 M |
| INTC | Intel Corp | 13.2842 | 492.85 B | -0.1035 | -0.77 | 80.53 M |
| AMAT | Applied Materials | 10.4159 | 417.31 B | -0.092 | -0.88 | 16.35 M |
| LRCX | Lam Research Corp | 3.1761 | 389.66 B | -0.0356 | -1.11 | 34.97 M |
| TXN | Texas Instruments | 15.065 | 256.84 B | -0.2397 | -1.57 | 16.66 M |
| WDC | Western Digital Cp | 21.7693 | 190.66 B | -0.9016 | -3.98 | 9.35 M |
| MRVL | Marvell Technology Inc | 13.4925 | 190.56 B | -0.4855 | -3.47 | 11.58 M |
| STX | Seagate Technology | 8.0306 | 185.97 B | -0.2946 | -3.54 | 10.95 M |
| ADI | Analog Devices | 19.2762 | 183.03 B | -0.3355 | -1.71 | 3.89 M |
| MELI | MercadoLibre Inc | 40.5138 | 98.35 B | -0.281 | -0.69 | 374.37 K |
| CSX | CSX Corp | 3.8986 | 92.51 B | -0.0343 | -0.87 | 38.25 M |
| CMCSA | Comcast Corporation | 4.9347 | 91.02 B | -0.0291 | -0.59 | 65.42 M |
| ROST | Ross Stores Inc | 9.623 | 80.78 B | -0.1991 | -2.03 | 9.01 M |
| SNPS | Synopsys Inc | 23.33 | 78.68 B | -0.12 | -0.51 | 872.29 K |
| WBD | Discovery Inc Series A | 30.01 | 67.87 B | -0.37 | -1.22 | 1.58 M |
| GRMN | Garmin Ltd | 22.3736 | 59.72 B | -0.1709 | -0.76 | 1.14 M |
| TER | Teradyne Inc | 9.3852 | 59.34 B | -0.2852 | -2.95 | 6.84 M |
| NDAQ | Nasdaq Inc | 5.3511 | 53.11 B | -0.0996 | -1.83 | 11.14 M |
| EA | Electronic Arts Inc | 19.7675 | 52.58 B | -0.544 | -2.68 | 10.44 M |
| EBAY | Ebay Inc | 9.2992 | 47.17 B | -0.1978 | -2.08 | 32.78 M |
| TTWO | Take-Two Interactive Software | 11.52 | 46.84 B | -0.29 | -2.46 | 1.81 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.102 | 45.42 B | -0.4075 | -1.99 | 478.2 K |
| MNST | Monster Beverage Cp | 3.1408 | 44.53 B | -0.0184 | -0.58 | 14.49 M |
| MCHP | Microchip Technology | 8.5277 | 43.99 B | -0.1935 | -2.22 | 7.07 M |
| ODFL | Old Dominion Freight Line Inc | 4.2398 | 43.56 B | -0.0808 | -1.87 | 6.31 M |
| UAL | United Airlines Holdings Inc | 7.64 | 41 B | -0.18 | -2.3 | 14.03 M |
| NTAP | Netapp Inc | 21.4944 | 39.35 B | -0.1615 | -0.75 | 6.05 M |
| ESLT | Elbit Systems Ltd | 49.8598 | 36.36 B | -0.5268 | -1.05 | 53.2 K |
| BIDU | Baidu Inc ADR | 39.99 | 35.93 B | -1.028 | -2.51 | 22.71 M |
| ON | On Semiconductor | 7.90 | 31.58 B | -0.47 | -5.62 | 15.49 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.6042 | 30.84 B | -0.0906 | -0.93 | 1.82 M |
| ALNY | Alnylam Pharmaceuticals | 21.07 | 29.6 B | -0.36 | -1.68 | 213.4 K |
| INSM | Insmed Inc | 8.10 | 28.95 B | -0.18 | -2.17 | 310.81 K |
| VRSN | Verisign Inc | 19.642 | 26 B | -0.1762 | -0.89 | 2.59 M |
| FSLR | First Solar Inc | 152.76 | 25.89 B | -1.56 | -1.01 | 13.44 M |
| JBHT | J B Hunt Transport | 29.0908 | 24.92 B | -0.2969 | -1.01 | 2.09 M |
| DLTR | Dollar Tree Inc | 16.25 | 24.61 B | -0.2733 | -1.65 | 3.04 M |
| FFIV | F5 Networks Inc | 43.58 | 23.44 B | -0.36 | -0.82 | 1.19 M |
| WWD | Woodward Inc | 22.5852 | 21.05 B | -0.2669 | -1.17 | 424.88 K |
| MKSI | Mks Instruments Inc | 15.9966 | 19.91 B | -0.4919 | -2.98 | 173.3 K |
| RGLD | Royal Gold Inc | 38.6842 | 19.78 B | -1.3274 | -3.32 | 1.03 M |
| EWBC | East West Bancorp | 6.8475 | 18.23 B | -0.2097 | -2.97 | 1.05 M |
| GEN | Gen Digital Inc | 5.9723 | 17.48 B | -0.0537 | -0.89 | 9.53 M |
| HST | Host Marriott Financial Trust | 6.6538 | 16.69 B | -0.2152 | -3.13 | 13.48 M |
| PAA | Plains All American Pipeline LP | 7.5471 | 16.33 B | -0.0389 | -0.51 | 639.6 K |
| PNFP | Pinnacle Finl Ptnrs | 10.4874 | 15.97 B | -0.0962 | -0.91 | 254.84 K |
| IESC | Ies Holdings | 7.07 | 15.54 B | -0.10 | -1.39 | 17.2 K |
| LOGI | Logitech Int S.A. | 12.8503 | 14.84 B | -0.0832 | -0.64 | 747.32 K |
| TRMB | Trimble Navigation | 11.225 | 13.52 B | -0.06 | -0.53 | 2.36 M |
| AMKR | Amkor Technology | 6.8532 | 13.49 B | -0.2324 | -3.28 | 1.85 M |
| CHKP | Check Point Software | 29.69 | 13.18 B | -0.27 | -0.9 | 1.97 M |
| AEIS | Advanced Energy | 13.9326 | 13.12 B | -0.2843 | -2 | 273.6 K |
| CSGP | Costar Group Inc | 4.361 | 12.61 B | -0.082 | -1.85 | 1.11 M |
| SEIC | Sei Investments Company | 16.0613 | 12.56 B | -0.1601 | -0.99 | 1.26 M |
| MDGL | Madrigal Pharmaceuticals Inc | 106.40 | 12.37 B | -0.70 | -0.65 | 1.03 K |
| ALGN | Align Technology | 15.82 | 12.29 B | -0.10 | -0.63 | 407.46 K |
| SMTC | Semtech Corp | 16.82 | 12.22 B | -0.70 | -4 | 981.18 K |
| COKE | Coca Cola Bot Cons | 4.0242 | 12.1 B | -0.151 | -3.62 | 209.32 K |
| KTOS | Kratos Defns | 11.25 | 11.96 B | -0.25 | -2.17 | 37.37 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0401 | 11.91 B | -0.3953 | -7.27 | 3.05 K |
| LFUS | Littelfuse Inc | 22.5628 | 11.53 B | -0.2469 | -1.08 | 42.96 K |
| UMBF | Ump Financial Corp | 31.4138 | 11.17 B | -0.1648 | -0.52 | 81.5 K |
| WYNN | Wynn Resorts Ltd | 38.9344 | 10.79 B | -1.2882 | -3.2 | 7.98 M |
| ENSG | The Ensign Group IN | 3.5213 | 10.5 B | -0.0256 | -0.72 | 191.64 K |
| SWKS | Skyworks Solutions | 9.4675 | 10.28 B | -0.3948 | -4 | 5.67 M |
| PODD | Insulet Corp | 10.94 | 10.04 B | -0.19 | -1.71 | 136.02 K |
| SAIA | Saia Inc | 10.68 | 9.52 B | -0.1333 | -1.23 | 134.9 K |
| FORM | Formfactor Inc | 20.62 | 9.46 B | -0.28 | -1.34 | 462.45 K |
| RGEN | Repligen Cp | 4.89 | 9.3 B | -0.21 | -4.12 | 77.58 K |
| IONS | Ionis Pharmaceuticals | 13.86 | 9.21 B | -0.08 | -0.57 | 1.31 M |
| FCFS | First Cash Fin Svcs | 14.9785 | 9.04 B | -0.1046 | -0.69 | 410.8 K |
| COLB | Columbia Banking Sys | 7.184 | 8.97 B | -0.1119 | -1.53 | 312.1 K |
| QRVO | Qorvo Inc | 17.68 | 8.53 B | -1.64 | -8.49 | 5.04 M |
| TGTX | Tg Therapeuticscmn | 239.0625 | 7.64 B | -2.8125 | -1.16 | 5 |
| GGAL | Grupo Fin Galicia ADR | 3.96 | 7.55 B | -0.11 | -2.7 | 171.6 K |
| PLXS | Plexus Cp | 27.50 | 7.23 B | -0.44 | -1.57 | 138.56 K |
| SLAB | Silicon Labs Inc | 46.20 | 7.22 B | -1.57 | -3.29 | 879.91 K |
| CELH | Celsius Holdings Inc | 3.2667 | 7.11 B | -0.0666 | -2 | 51.77 K |
| URBN | Urban Outfitters Inc | 32.17 | 6.8 B | -0.20 | -0.62 | 2.35 M |
| DSGX | Descartes Sys Group | 5.56 | 6.78 B | -0.18 | -3.14 | 85.91 K |
| UBSI | United Bkshs Inc | 9.3887 | 6.64 B | -0.1007 | -1.06 | 154.1 K |
| SSRM | Ssr Mining Inc | 20.6384 | 6.52 B | -0.4285 | -2.03 | 1.3 M |
| GBCI | Glacier Bancorp Inc | 8.2869 | 6.39 B | -0.2272 | -2.67 | 1.05 M |
| RUSHA | Rush Entpr Cl A | 5.065 | 6.34 B | -0.0358 | -0.7 | 161.69 K |
| ORKA | Oruka Therapeutics Inc | 16149.9014 | 6.31 B | -97.583 | -0.6 | 3 |
| HWC | Hancock Whitney Corp | 23.0118 | 6.29 B | -0.2116 | -0.91 | 92.9 K |
| LGND | Ligand Pharm | 7.4838 | 6.27 B | -0.0684 | -0.91 | 101.28 K |
| RUSHB | Rush Entpr Cl B | 4.1465 | 6.14 B | -0.1272 | -2.98 | 8.32 K |
| CRUS | Cirrus Logic Inc | 5.65 | 6.11 B | -0.06 | -1.05 | 531.07 K |
| LSTR | Landstar System | 29.8046 | 6.03 B | -0.9779 | -3.18 | 1.44 M |
| RDNT | Radnet Inc | 3.11 | 6 B | -0.09 | -2.81 | 79.44 K |
| NICE | Nice Ltd ADR | 29.7583 | 5.93 B | -0.5036 | -1.66 | 278.26 K |
| ABCB | Ameris Bancorp | 5.644 | 5.92 B | -0.2801 | -4.73 | 25.41 K |
| MKTX | Marketaxess Holdings | 10.3345 | 5.72 B | -0.0803 | -0.77 | 75.8 K |
| OZK | Bank Ozk | 4.1234 | 5.66 B | -0.2436 | -5.58 | 1.47 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6839 | 2.19 T | -0.1927 | -2.8 | 33.56 M |
| BAC | Bank of America Corporation | 13.9486 | 447.54 B | -0.3776 | -2.64 | 212.27 M |
| UNH | Unitedhealth Group Inc | 19.1544 | 365.25 B | -0.2496 | -1.29 | 11.12 M |
| GS | Goldman Sachs Group | 141.3292 | 301.19 B | -2.7347 | -1.9 | 17.83 M |
| RY | Royal Bank of Canada | 28.3549 | 292.19 B | -0.2152 | -0.75 | 670.7 K |
| BML-PH | Bank of America Corporation | 6.5023 | 260.64 B | -0.0374 | -0.57 | 627.65 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0418 | 249.44 B | -0.0449 | -1.45 | 4.57 M |
| C | Citigroup Inc | 34.8973 | 227.75 B | -1.8367 | -5 | 83.41 M |
| NVO | Novo Nordisk A/S ADR | 10.3186 | 208.53 B | -0.1359 | -1.3 | 138.45 K |
| APH | Amphenol Corp | 4.4889 | 206.19 B | -0.0306 | -0.68 | 30.77 M |
| TD | Toronto Dominion Bank | 16.0936 | 200.51 B | -0.0935 | -0.58 | 1.31 M |
| SCHW | The Charles Schwab Corp | 14.8273 | 187.3 B | -0.7429 | -4.77 | 29.07 M |
| BA | Boeing Company | 39.9811 | 184.21 B | -0.5794 | -1.43 | 5.68 M |
| BX | Blackstone Inc | 7.065 | 183.17 B | -0.1604 | -2.22 | 4.43 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.5324 | 159.79 B | -0.0984 | -2.71 | 255.6 K |
| GLW | Corning Inc | 10.4663 | 137.12 B | -0.3174 | -2.94 | 17.53 M |
| PLD | Prologis Inc | 13.6331 | 135.61 B | -0.2504 | -1.8 | 2.35 M |
| COF | Capital One Financial Corp | 29.5969 | 134.45 B | -0.955 | -3.13 | 14.09 M |
| BMO | Bank of Montreal | 24.6479 | 126.89 B | -0.2134 | -0.86 | 490 K |
| NEM | Newmont Mining Corp | 32.7454 | 123.5 B | -0.5556 | -1.67 | 7.09 M |
| ENB | Enbridge Inc | 9.1199 | 112.63 B | -0.0795 | -0.86 | 487 K |
| ACN | Accenture Plc | 28.4479 | 110.04 B | -0.3372 | -1.17 | 4.82 M |
| CM | Canadian Imperial Bank of Commerce | 12.6735 | 108.59 B | -0.1485 | -1.16 | 413.2 K |
| BNS | Bank of Nova Scotia | 20.748 | 108.33 B | -0.2288 | -1.09 | 365 K |
| TT | Trane Technologies Plc | 16.5096 | 106.98 B | -0.2939 | -1.75 | 8.49 M |
| PNC | PNC Bank | 28.9084 | 101.44 B | -0.6123 | -2.07 | 5.45 M |
| AEM | Agnico-Eagle Mines Ltd | 53.8967 | 92.03 B | -1.3941 | -2.52 | 3.09 M |
| SHW | Sherwin-Williams Company | 17.5077 | 88.47 B | -0.1804 | -1.02 | 4.2 M |
| ELV | Elevance Health Inc | 37.0206 | 84.66 B | -0.8022 | -2.12 | 5.57 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0539 | 82.66 B | -0.0269 | -0.87 | 29.97 M |
| CP | Canadian Pacific Railway | 8.0918 | 80.8 B | -0.0874 | -1.07 | 2.26 M |
| MSI | Motorola Solutions | 25.6244 | 77.26 B | -0.8825 | -3.33 | 11.77 M |
| CNI | Canadian National Railway | 19.3063 | 76.39 B | -0.1667 | -0.86 | 1.64 M |
| SU | Suncor Energy Inc | 23.2256 | 74.72 B | -0.1488 | -0.64 | 9 M |
| MFC | Manulife Financial Corp | 10.7101 | 72.82 B | -0.2143 | -1.96 | 2.69 M |
| CI | Cigna Corp | 26.1707 | 72.37 B | -0.7056 | -2.63 | 4.73 M |
| DLR | Digital Realty Trust | 23.7081 | 71.88 B | -0.1859 | -0.78 | 592.4 K |
| URI | United Rentals | 10.4889 | 71.18 B | -0.0678 | -0.64 | 678.2 K |
| TDG | Transdigm Group Inc | 18.8283 | 68.66 B | -0.1623 | -0.85 | 400.4 K |
| MS-PA | Morgan Stanley | 10.1916 | 68.63 B | -0.2614 | -2.5 | 281.42 K |
| TRP | Tc Energy Corp | 13.7944 | 68.54 B | -0.2515 | -1.79 | 530.1 K |
| TGT | Target Corporation | 32.0078 | 66.76 B | -0.5904 | -1.81 | 8.63 M |
| AFL | Aflac Inc | 15.2857 | 61.62 B | -0.1072 | -0.7 | 6.63 M |
| WPM | Wheaton Precious Metals | 11.8786 | 61.04 B | -0.1486 | -1.24 | 6.73 M |
| D | Dominion Resources | 17.2187 | 59.9 B | -0.1906 | -1.09 | 5.22 M |
| FIX | Comfort Systems USA | 9.5775 | 59.41 B | -0.0762 | -0.79 | 302.68 K |
| O | Realty Income Corp | 10.3024 | 58.56 B | -0.1435 | -1.37 | 1.68 M |
| CIEN | Ciena Corp | 14.17 | 54.86 B | -0.25 | -1.73 | 4.88 M |
| INFY | Infosys Ltd ADR | 3.4688 | 51.03 B | -0.0315 | -0.9 | 12.52 M |
| AMP | Ameriprise Financial Services | 26.3167 | 49.73 B | -0.2613 | -0.98 | 2.14 M |
| AU | Anglogold Ashanti Ltd ADR | 36.5372 | 49.28 B | -0.8569 | -2.29 | 2.02 M |
| STM | Stmicroelectronics N.V. ADR | 6.8049 | 49.08 B | -0.186 | -2.66 | 2.59 M |
| TRI | Thomson Reuters Corp | 20.5534 | 46.7 B | -0.4167 | -1.99 | 460.51 K |
| CCJ | Cameco Corp | 24.1769 | 43 B | -0.131 | -0.54 | 1.69 M |
| LYV | Live Nation Entertainment | 7.96 | 42.71 B | -0.20 | -2.45 | 911.57 K |
| HUM | Humana Inc | 32.5312 | 42.7 B | -0.6636 | -2 | 2.82 M |
| FNV | Franco Nev Corp | 23.1245 | 42.58 B | -0.7588 | -3.18 | 13.6 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.264 | 42.51 B | -0.6192 | -1.48 | 5.27 M |
| ADM | Archer Daniels Midland | 19.0504 | 38.78 B | -0.1605 | -0.84 | 5.3 M |
| HIG | Hartford Financial Services Group | 20.4709 | 38.13 B | -0.1595 | -0.77 | 9.02 M |
| JBL | Jabil Inc. | 12.6872 | 37.37 B | -0.1502 | -1.17 | 2.82 M |
| TKO | Tko Group Holdings Inc Cl A | 8.3973 | 37.22 B | -0.112 | -1.32 | 259.4 K |
| GFI | Gold Fields Ltd ADR | 8.7547 | 36.02 B | -0.235 | -2.61 | 7.26 M |
| CLS | Celestica Inc | 9.46 | 35.32 B | -0.31 | -3.17 | 791.92 K |
| EC | Ecopetrol S.A. ADR | 8.0942 | 34.97 B | -0.1652 | -2 | 70.1 K |
| RJF | Raymond James Financial | 12.9044 | 34.58 B | -0.246 | -1.87 | 1.37 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.6659 | 32.88 B | -0.1179 | -1 | 1.23 M |
| TECK | Teck Resources Ltd | 24.4263 | 32.45 B | -0.6442 | -2.57 | 5.13 M |
| TPR | Tapestry Inc | 22.5253 | 32.44 B | -0.2985 | -1.31 | 3.95 M |
| KGC | Kinross Gold Corp | 19.8761 | 32.31 B | -0.4419 | -2.17 | 5.21 M |
| CNC | Centene Corp | 4.6175 | 32.05 B | -0.08 | -1.7 | 1.23 M |
| LVS | Las Vegas Sands | 10.7249 | 29.61 B | -0.6399 | -5.63 | 59.89 M |
| NMR | Nomura Holdings Inc ADR | 4.0966 | 28.58 B | -0.1551 | -3.65 | 1.42 M |
| WRB | W.R. Berkley Corp | 5.3384 | 26.02 B | -0.0552 | -1.02 | 6.23 M |
| EQR | Equity Residential | 14.518 | 25.16 B | -0.2228 | -1.51 | 2.62 M |
| WST | West Pharmaceutical Services | 17.9532 | 24.73 B | -0.0928 | -0.51 | 178.4 K |
| PHM | Pultegroup | 9.2303 | 24.59 B | -0.0936 | -1 | 4.24 M |
| AER | Aercap Holdings N.V. | 8.3096 | 23.47 B | -0.2548 | -2.98 | 381.8 K |
| CIB | Bancolombia S.A. ADR | 16.7478 | 23.25 B | -0.3687 | -2.15 | 342.3 K |
| STE | Steris Corp | 24.5185 | 23.22 B | -0.1657 | -0.67 | 308.8 K |
| LUV | Southwest Airlines Company | 8.1275 | 22.27 B | -0.4892 | -5.68 | 14.95 M |
| MTZ | Mastec Inc | 11.84 | 21.9 B | -0.21 | -1.74 | 231.91 K |
| LEN | Lennar Corp | 11.4129 | 21.09 B | -0.0833 | -0.72 | 3.76 M |
| SNX | Synnex Corp | 13.4214 | 20.86 B | -0.0923 | -0.68 | 255.64 K |
| LEN-B | Lennar Corporation | 9.2808 | 20.77 B | -0.1107 | -1.18 | 21.79 K |
| BCH | Banco DE Chile ADR | 5.7874 | 20.66 B | -0.1244 | -2.1 | 39.47 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 27.9516 | 20.63 B | -0.6369 | -2.23 | 1.44 M |
| ITT | ITT Inc | 14.684 | 19.6 B | -0.0888 | -0.6 | 7.15 M |
| ESS | Essex Property Trust | 46.0775 | 19.47 B | -0.8236 | -1.76 | 457.4 K |
| CDE | Coeur Mining Inc | 23.78 | 19.1 B | -0.51 | -2.1 | 3.06 M |
| MGA | Magna International | 7.3795 | 18.8 B | -0.0653 | -0.88 | 1.82 M |
| RBC | Regal-Beloit Corp | 23.2103 | 17.49 B | -0.1912 | -0.82 | 68.3 K |
| NLY | Annaly Capital Management Inc | 8.8087 | 17.44 B | -0.0756 | -0.85 | 1.47 M |
| NVR | NVR Inc | 662.36 | 17.22 B | -14.76 | -2.18 | 45.94 K |
| CX | Cemex S.A.B. DE C.V. ADR | 10.4215 | 16.46 B | -0.0526 | -0.5 | 10.74 M |
| ONTO | Onto Innovation Inc | 7.00 | 15.91 B | -0.30 | -4.11 | 141.03 K |
| GIB | CGI Group | 13.047 | 15.5 B | -0.3177 | -2.38 | 166.5 K |
| TU | Telus Corp | 3.2982 | 15.18 B | -0.0992 | -2.92 | 607.2 K |
| SUI | Sun Communities | 9.6685 | 15.17 B | -0.2664 | -2.68 | 140.4 K |
| OHI | Omega Healthcare Investors | 4.6302 | 14.37 B | -0.0493 | -1.05 | 923.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 3 | |
| KEI | Kolibri Global Energy Inc | 14.40 | -1.80 | -11.11 | 27.09 K | |
| SKE | Skeena Resources Ltd | 16.00 | -2.00 | -11.11 | 345 | |
| ELR | Eastern Platinum Ltd | 8.00 | -0.60 | -6.98 | 6.03 M | |
| CRRX | Carerx Corp | 18.4986 | -1.1807 | -6 | 380 | |
| BBD-PD | Bombardier Inc Pref D | 4.7576 | -0.2952 | -5.84 | 4.73 K | |
| STC | Sangoma Technologies Corp | 4.62 | -0.28 | -5.71 | 6.01 K | |
| FLNT | Flint Corp | 6.80 | -0.40 | -5.56 | 408 | |
| ACB | Aurora Cannabis Inc | 10.80 | -0.60 | -5.26 | 375 | |
| DXT | Dexterra Group Inc | 3.7586 | -0.1634 | -4.17 | 3.08 K | |
| AVL | Avalon Advanced Materials Inc | 3.11 | -0.11 | -3.42 | 562.2 K | |
| MDI | Major Drilling Grp | 6.9805 | -0.2412 | -3.34 | 76.75 K | |
| TWC | Twc Enterprises Ltd | 4.3135 | -0.1426 | -3.2 | 302 | |
| AGI | Alamos Gold Inc Cls A | 7.9642 | -0.2561 | -3.12 | 508.39 K | |
| TECK-A | Teck Resources Limited | 25.7559 | -0.7994 | -3.01 | 4.29 K | |
| DPM | Dundee Precious Metals Inc | 3.4451 | -0.1052 | -2.96 | 1.13 M | |
| TFII | Tfi International Inc | 5.6687 | -0.163 | -2.8 | 164.22 K | |
| CLS | Celestica Inc Sv | 9.79 | -0.28 | -2.78 | 504.4 K | |
| FNV | Franco-Nevada Corp | 23.7364 | -0.6493 | -2.66 | 343.4 K | |
| ARX | Arc Resources Ltd | 10.2434 | -0.2715 | -2.58 | 1.07 M | |
| TA | Transalta Corp | 11.464 | -0.3026 | -2.57 | 982.54 K | |
| TRZ | Transat At Inc | 16.18 | -0.40 | -2.41 | 21.51 K | |
| NG | Novagold Res Inc | 4.6331 | -0.1128 | -2.38 | 437.93 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.0138 | -0.2429 | -2.37 | 500 | |
| IMG | Iamgold Corp | 13.8055 | -0.3342 | -2.36 | 1.74 M | |
| BLX | Boralex Inc | 5.7688 | -0.1386 | -2.35 | 26.15 K | |
| SEA | Seabridge Gold Inc | 20.4597 | -0.4908 | -2.34 | 39.82 K | |
| GFP | Greenfirst Forest Products Inc | 8.2846 | -0.1949 | -2.3 | 3.55 K | |
| MTY | Mty Food Group Inc | 6.9639 | -0.1601 | -2.25 | 1.57 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.8654 | -0.318 | -2.24 | 108.15 K | |
| AUMN | Golden Minerals Company | 6.99 | -0.16 | -2.24 | 124 | |
| AG | First Majestic Silver Corp | 3.1082 | -0.0691 | -2.17 | 511.78 K | |
| DII-B | Dorel Industries Inc | 8.6865 | -0.1915 | -2.16 | 104.31 K | |
| CJR-B | Corus Entertainment Inc | 7.4985 | -0.1598 | -2.09 | 141.9 K | |
| AEM | Agnico Eagle Mines Ltd | 54.9419 | -1.1644 | -2.08 | 498.18 K | |
| WPK | Winpak Ltd | 6.3908 | -0.134 | -2.05 | 3.21 K | |
| LGD | Liberty Gold Corp | 19.12 | -0.40 | -2.05 | 32.17 K | |
| ABX | Barrick Mining Corp | 29.4834 | -0.6095 | -2.03 | 2.92 M | |
| TECK-B | Teck Resources Limited | 25.2096 | -0.5095 | -1.98 | 4.23 M | |
| WFG | West Fraser Timber CO Ltd | 11.5317 | -0.2266 | -1.93 | 87 K | |
| BN-PC | Brookfield Corporation | 5.7049 | -0.1114 | -1.92 | 1.91 K | |
| HBM | Hudbay Minerals Inc | 13.8513 | -0.2662 | -1.89 | 1.32 M | |
| ESI | Ensign Energy Services Inc | 4.2423 | -0.0791 | -1.83 | 809.94 K | |
| ONEX | Onex Corp | 25.6614 | -0.4775 | -1.83 | 203.76 K | |
| ELD | Eldorado Gold | 59.8533 | -1.1057 | -1.81 | 2.55 M | |
| BDT | Bird Construction Inc | 5.012 | -0.0924 | -1.81 | 231 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.1686 | -0.0924 | -1.76 | 2.3 K | |
| ITH | International Tower Hill Mines Ltd | 5.75 | -0.10 | -1.71 | 350.7 K | |
| K | Kinross Gold Corp | 20.4954 | -0.3552 | -1.7 | 2.46 M | |
| PTM | Platinum Group Metals Ltd | 178.00 | -3.00 | -1.66 | 1.78 K | |
| T | Telus Corp | 3.6451 | -0.0605 | -1.63 | 2.74 M | |
| GWO | Great-West Lifeco Inc | 11.6574 | -0.1798 | -1.52 | 411.94 K | |
| BIR | Birchcliff Energy Ltd | 5.4628 | -0.0836 | -1.51 | 483.1 K | |
| USA | Americas Silver Corp | 19.80 | -0.30 | -1.49 | 6.18 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.612 | -0.0538 | -1.47 | 163.86 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.7197 | -0.0848 | -1.46 | 10.76 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4119 | -0.0797 | -1.45 | 2.45 K | |
| TXG | Torex Gold Resources Inc | 13.6412 | -0.1992 | -1.44 | 149.7 K | |
| IAG | IA Financial Corp Inc | 18.7237 | -0.2718 | -1.43 | 236.2 K | |
| KEY | Keyera Corp | 3.5679 | -0.0494 | -1.37 | 178.61 K | |
| AGF-B | AGF Management Limited | 6.0578 | -0.0831 | -1.35 | 196.13 K | |
| GIB-A | CGI Inc | 13.4769 | -0.1784 | -1.31 | 1.06 M | |
| TRI | Thomson Reuters Corp | 21.435 | -0.2826 | -1.3 | 699.74 K | |
| JAG | Jaguar Mining Inc | 8400.9092 | -107.1758 | -1.26 | 480.18 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.0036 | -0.0869 | -1.23 | 1.35 K | |
| MFC | Manulife Fin | 11.1804 | -0.1359 | -1.2 | 4.13 M | |
| POW | Power Corp of Canada Sv | 12.6945 | -0.1534 | -1.19 | 411.2 K | |
| S | Sherritt Intl Rv | 7.1686 | -0.0866 | -1.19 | 498.75 K | |
| CPX | Capital Power Corp | 7.7419 | -0.0917 | -1.17 | 46.05 K | |
| SAP | Saputo Inc | 9.3732 | -0.1095 | -1.15 | 705.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.76 | -0.09 | -1.15 | 72.9 K | |
| TXP | Touchstone Exploration Inc | 53.3177 | -0.6177 | -1.15 | 184.91 K | |
| TRP | TC Energy Corp | 13.5132 | -0.1561 | -1.14 | 1.67 M | |
| IGM | Igm Financial Inc | 16.5652 | -0.1814 | -1.08 | 74.44 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.8209 | -0.0952 | -1.07 | 8.91 K | |
| DSG | Descartes Sys | 5.79 | -0.06 | -1.03 | 155.65 K | |
| PHX | Phx Energy Services Corp | 3.2428 | -0.033 | -1.01 | 231.16 K | |
| BCE-PI | BCE Inc Pref AI | 7.7329 | -0.0784 | -1 | 6.3 K | |
| MRU | Metro Inc | 8.89 | -0.0872 | -0.97 | 927.05 K | |
| BTE | Baytex Energy Corp | 17.6188 | -0.1708 | -0.96 | 278.29 K | |
| CGO | Cogeco Inc Sv | 15.9118 | -0.153 | -0.95 | 3.03 K | |
| BCE-PF | BCE Inc Pref AF | 7.4522 | -0.0699 | -0.93 | 2.86 K | |
| PWF-PG | Power Financial Corp Pref G | 8.9751 | -0.0826 | -0.91 | 4.82 K | |
| CG | Centerra Gold Inc | 3.2405 | -0.0287 | -0.88 | 154.8 K | |
| MG | Magna International Inc | 6.9772 | -0.0614 | -0.87 | 647.05 K | |
| OGC | Oceanagold Corp | 3.1548 | -0.0274 | -0.86 | 75.17 K | |
| WN | George Weston Limited | 13.6925 | -0.1175 | -0.85 | 168.76 K | |
| WN-PA | George Weston Prf | 8.8882 | -0.0754 | -0.84 | 3.17 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.0273 | -0.0578 | -0.82 | 445.44 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.3134 | -0.0486 | -0.76 | 163.64 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.4055 | -0.0641 | -0.76 | 6.49 K | |
| FSY | Forsys Metals Corp | 3.94 | -0.03 | -0.76 | 206.53 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.3667 | -0.0635 | -0.75 | 662 | |
| FFH | Fairfax Financial Holdings Ltd | 271.5331 | -2.0447 | -0.75 | 20.63 K | |
| MATR | Mattr Corp | 23.3174 | -0.1753 | -0.75 | 174.69 K | |
| SSRM | Ssr Mining Inc | 21.5581 | -0.1532 | -0.71 | 118.8 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.7048 | -0.0618 | -0.7 | 1.6 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.0088 | -0.0637 | -0.7 | 3.01 K | |
| FTT | Finning Intl | 10.7937 | -0.0701 | -0.65 | 281.57 K | |
| PBH | Premium Brands Holdings Corp | 5.4147 | -0.0351 | -0.64 | 3.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.0966 | 33.56 B | -0.0929 | -1.79 | 1.01 K |
| MALG | Microalliance Group Inc. | 90.00 | 913.97 M | -7.50 | -7.69 | 283 |
| NTPIF | Nam Tai Property Inc. | 5.58 | 283.79 M | -0.09 | -1.59 | 108.23 K |
| ORBT | Orbit International Corporation | 3.4652 | 12.19 M | -0.0578 | -1.64 | 430 |
| JDNRF | Jayden Resources Inc. | 4.4028 | 2.32 M | -0.0247 | -0.56 | 36 |
| FCGD | First Colombia Gold Corp | 85.00 | 978.13 K | -15.00 | -15 | 37 |
| ERHE | ERHC Energy Inc | 68.50 | 863.83 K | -0.50 | -0.72 | 544.87 K |
| NEOM | NeoMedia Technologies Inc | 20.10 | 508.84 K | -3.15 | -13.55 | 31.53 K |
| GSFI | Green Stream Holdings Inc | 9265.6572 | 327.09 K | -1323.665 | -12.5 | 1 |
| BOTY | Lingerie Fighting Championships Inc | 10600.00 | 130.04 K | -700.00 | -6.19 | 5.86 K |
| PJET | Priority Aviation Inc | 940.00 | 98.01 K | -60.00 | -6 | 98 |
| GRLF | Green Leaf Innovations Inc | 6.25 | 80.64 K | -1.00 | -13.79 | 246.9 K |
| LGBI | Cannabiz Mobile Inc | 26.64 | 64.81 K | -0.96 | -3.48 | 73 |
| USRM | U.S. Stem Cell Inc | 1300.00 | 64.15 K | -100.00 | -7.14 | 32 |
| RGGI | Resgreen Group International Inc | 250.00 | 48.75 K | -10.00 | -3.85 | 10 |
| REDFY | Rediff.com India Limited | 3.65 | 36.2 K | -0.15 | -3.95 | 51.53 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.35 | 14.07 K | -0.04 | -0.74 | 59.71 K |
| ESNC | EnSync Inc | 6.20 | 6.81 K | -0.10 | -1.59 | 1.26 K |
| CGIP | Celadon Group Inc | 11.4714 | 5.66 K | -0.1933 | -1.66 | 211.39 K |
| TXCCQ | TranSwitch Corporation | 5.0096 | 4.66 K | -0.3181 | -5.97 | 22.89 K |
| CBKCQ | Christopher & Banks Corporation | 5.8518 | 3.86 K | -0.0369 | -0.63 | 181.35 K |
| HDYNQ | Hyperdynamics Corporation | 12.88 | 3.56 K | -0.48 | -3.59 | 31.44 K |
| PRXIQ | Premier Exhibitions Inc | 14.00 | 491 | -0.20 | -1.41 | 50.68 K |
| YVRLF | Liquid Media Group Ltd. | 56.00 | 482 | -3.90 | -6.51 | 695 |
| SYNE | Synthesis Energy Systems Inc | 76.16 | 157 | -1.28 | -1.65 | 3 K |
| PARD | Poniard Pharmaceuticals Inc | 272.40 | 149 | -4.40 | -1.59 | 26.43 K |
| PEHD | Perigee Holdings Inc. | 484.00 | 130 | -112.00 | -18.79 | 120 |
| NPHC | Nutra Pharma Corp | 17.40 | -4.004 | -18.71 | 45.91 K | |
| ASFX | American Scientific Resources Incorporated | 5.20 | -0.32 | -5.8 | 49.83 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 17 K | |
| LQWD | LQwD FinTech Corp | 30.80 | -9.80 | -24.14 | 64 | |
| CTN | Centurion Minerals Ltd | 143.9997 | -38.3999 | -21.05 | 296 | |
| HAN | Hannan Metals Ltd | 4.00 | -0.80 | -16.67 | 2.4 K | |
| GDX | Goldex Resources Corporation | 5.00 | -1.00 | -16.67 | 640 | |
| SMRV | Smooth Rock Ventures Corp. | 12.00 | -2.40 | -16.67 | 475 | |
| ANDC | Andina Copper Corporation | 7.50 | -1.25 | -14.29 | 560 | |
| WEC | Winchester Equity Corporation | 9.60 | -1.40 | -12.73 | 1.3 K | |
| CTA | Centaurus Energy Inc | 110.00 | -15.00 | -12 | 201 | |
| REG | Regulus Resources Inc | 4.7872 | -0.6383 | -11.76 | 2.04 K | |
| SGN | Scorpio Gold Corporation | 9.54 | -1.26 | -11.67 | 28 | |
| NAR | North Arrow Minerals Inc | 23.00 | -3.00 | -11.54 | 75 | |
| BTR | Bonterra Resources Inc | 50.00 | -6.00 | -10.71 | 1.33 K | |
| BRON | Bronco Resources Corp. | 10.40 | -1.20 | -10.34 | 343 | |
| NEXG | NeXGold Mining Corp | 4.44 | -0.48 | -9.76 | 4.01 K | |
| UCU | Ucore Rare Metals Inc | 6.80 | -0.70 | -9.33 | 434.74 K | |
| EMR | Emgold Mining Corporation | 50.00 | -5.00 | -9.09 | 497 K | |
| GGA | Goldgroup Mining Inc. | 6.27 | -0.57 | -8.33 | 3.17 K | |
| GORO | Goldgroup Mining Inc. | 25.08 | -2.28 | -8.33 | 794 | |
| TRAN | Clean Energy Transition Inc. | 54.00 | -4.50 | -7.69 | 578 | |
| XIM | Ximen Mining Corp | 8.125 | -0.625 | -7.14 | 570.8 K | |
| BARU | Baru Gold Corp | 22.0312 | -1.4688 | -6.25 | 29.36 K | |
| JDN | Jayden Resources Inc | 4.50 | -0.30 | -6.25 | 8.62 K | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 715 | |
| VMY-H | Voice Mobility International Inc | 4.50 | -0.25 | -5.26 | 612 | |
| VVTM | VVT Med Inc. | 1401.8691 | -70.0935 | -4.76 | 40 | |
| MRZL | Mont Royal Resources Limited. | 13.986 | -0.6993 | -4.76 | 11.99 K | |
| IDL | Imaging Dynamics Company Ltd | 41.6667 | -2.0833 | -4.76 | 93 | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | -1.00 | -4.55 | 668 | |
| WINS | Winshear Gold Corp | 24.0503 | -1.11 | -4.41 | 453 | |
| CKG | Chesapeake Gold Corp | 4.03 | -0.15 | -3.59 | 9.9 K | |
| ENA | Enablence Technologies Inc | 744.00 | -24.00 | -3.13 | 46 | |
| GBU | Gabriel Resources Ltd | 21.30 | -0.60 | -2.74 | 915 K | |
| SKP | StrikePoint Gold Inc | 37.00 | -1.00 | -2.63 | 604 | |
| SA-H | Southern Arc Minerals Inc | 3.90 | -0.10 | -2.5 | 2.2 K | |
| EPO-H | Encanto Potash Corp | 10.75 | -0.25 | -2.27 | 740 | |
| STS | South Star Mining Corp | 24.00 | -0.50 | -2.04 | 351 | |
| GSVR | Guanajuato Silver Company Ltd | 4.41 | -0.09 | -2 | 42.5 K | |
| SILV | Silver Valley Metals Corp. | 13.365 | -0.135 | -1 | 30 K | |
| RET-A | Reitmans (Canada) Limited | 10.6793 | -0.0875 | -0.81 | 32.43 K |