Loser Volumes for 3 November 2009 from 00:00:00 until 23:59:59
Loser Volumes for 3 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 9.60 | 10.83 B | -0.45 | -4.48 | 8.31 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8583 | 4.72 B | -0.056 | -0.81 | 67.7 K |
| SEB | Seaboard Corporation | 1327.722 | 3.99 B | -32.0078 | -2.35 | 700 |
| TMP | Tompkinstrustco | 22.6012 | 1.43 B | -0.4155 | -1.81 | 20.79 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.0823 | 397.6 M | -0.0289 | -0.7 | 62.6 K |
| CIX | Compx International Inc | 3.6183 | 387.93 M | -0.0251 | -0.69 | 3.8 K |
| FRD | Friedman Industries Inc | 3.8897 | 309.21 M | -0.0473 | -1.2 | 30.6 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.5996 | 279.21 M | -0.2831 | -5.8 | 92 K |
| LODE | Comstock Mining Inc | 495.00 | 269.78 M | -5.00 | -1 | 90 |
| GENC | Gencor Industries IN | 4.8267 | 253.58 M | -0.1466 | -2.95 | 16.86 K |
| ACU | Acme United Corp | 5.8219 | 219.87 M | -0.0999 | -1.69 | 6.6 K |
| NEN | New England Realty Associates | 10.4033 | 195.21 M | -0.0583 | -0.56 | 600 |
| ESP | Espey Mfg. & Electronics | 8.6239 | 187.57 M | -0.2393 | -2.7 | 700 |
| STXS | Stereotaxis Inc | 34.8162 | 145.46 M | -0.2815 | -0.8 | 22.78 K |
| USBC | USBC, Inc. | 300.00 | 140.63 M | -720.00 | -70.59 | 6 |
| BCV | Bancroft Convertible Fund | 4.7332 | 140.07 M | -0.0302 | -0.63 | 35.7 K |
| GLU | Gabelli Global Utility | 5.9201 | 115.67 M | -0.1337 | -2.21 | 6.2 K |
| OPHC | Optimumbank Hlds | 352.00 | 113.54 M | -72.016 | -16.98 | 11 |
| PLAG | Planet Green Holdings Corp | 597.50 | 82.69 M | -5.00 | -0.83 | 126 |
| DIT | Amcon Distributing Company | 46.7477 | 61 M | -2.2721 | -4.64 | 4.4 K |
| CPHI | China Pharma Holdings | 293.00 | 45.79 M | -3.00 | -1.01 | 97 |
| AGIG | AGIG | 490.291 | 39.18 M | -2.4638 | -0.5 | 60 |
| NNVC | Nanoviricides Inc | 57.40 | 34.68 M | -2.10 | -3.53 | 1.17 K |
| IGC | India Globalization Capital Inc | 14.90 | 27.65 M | -1.10 | -6.88 | 28.21 K |
| JOB | General Employment Enterprises | 7.30 | 21.24 M | -0.20 | -2.67 | 430 |
| MXC | Mexco Energy Corp | 10.7047 | 19.44 M | -0.3576 | -3.23 | 2.4 K |
| INUV | Inuvo Inc | 22.00 | 16.98 M | -4.00 | -15.38 | 1.46 K |
| MPU | Mega Matrix Corp | 3.8678 | 15.58 M | -0.2572 | -6.24 | 104 K |
| REED | Reed's, Inc. | 498.5131 | 11.14 M | -34.5789 | -6.49 | 32 |
| UUU | Universal Security Instruments | 4.2354 | 10.72 M | -0.1768 | -4.01 | 2.8 K |
| DSS | Document Security Systems | 5795.6489 | 5.55 M | -166.1797 | -2.79 | 7 |
| TPHS | Trinity Pl Hlds Inc | 7.0306 | 1.35 M | -0.1494 | -2.08 | 8.44 K |
| ENSV | Enservco Corpporation | 14.55 | 29.09 K | -0.30 | -2.02 | 4.15 K |
| IPB | Merrill Lynch & Company | 7.0177 | -0.1949 | -2.7 | 18.4 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 197.12 | -15.68 | -7.37 | 223 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 119.0625 | -0.75 | -0.63 | 253.07 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 20.417 | 3.74 T | -0.2595 | -1.26 | 50.29 M |
| WMT | Walmart Inc. Common Stock | 11.865 | 901.33 B | -0.0903 | -0.76 | 48.61 M |
| INTC | Intel Corp | 11.8896 | 492.85 B | -0.3277 | -2.68 | 101.62 M |
| AMAT | Applied Materials | 9.113 | 417.31 B | -0.3142 | -3.33 | 30.79 M |
| KLAC | K L A-Tencor Corp | 17.8216 | 261.92 B | -0.6521 | -3.53 | 6.03 M |
| VZ | Verizon Communications Inc | 11.6255 | 196.4 B | -0.1359 | -1.16 | 21.5 M |
| PEP | Pepsico Inc | 36.6391 | 189.07 B | -0.3294 | -0.89 | 5.8 M |
| CME | CME Group Inc | 31.2308 | 93.25 B | -0.4184 | -1.32 | 3.15 M |
| CDNS | Cadence Design Systems, Inc. | 5.86 | 90.2 B | -0.16 | -2.66 | 7.42 M |
| TER | Teradyne Inc | 7.6185 | 59.34 B | -0.1289 | -1.66 | 5.89 M |
| EA | Electronic Arts Inc | 17.2614 | 52.58 B | -0.2331 | -1.33 | 17.47 M |
| FITB | Fifth Third Bancorp | 5.5781 | 52.24 B | -0.0922 | -1.63 | 14.77 M |
| EXC | Exelon Corp | 17.1403 | 46.23 B | -0.1264 | -0.73 | 4.86 M |
| MSTR | Strategy | 8.572 | 36.92 B | -0.083 | -0.96 | 2.24 M |
| KMB | Kimberly-Clark Corp | 40.1686 | 36.11 B | -0.4794 | -1.18 | 2.78 M |
| NTRS | Northern Trust Corp | 32.6417 | 34.36 B | -0.6773 | -2.03 | 2.67 M |
| ON | On Semiconductor | 6.53 | 31.58 B | -0.14 | -2.1 | 21.99 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.5877 | 30.84 B | -0.0939 | -1.08 | 2.23 M |
| INSM | Insmed Inc | 7.30 | 28.95 B | -0.079 | -1.07 | 479.4 K |
| VRSN | Verisign Inc | 19.2562 | 26 B | -0.151 | -0.78 | 3.31 M |
| DLTR | Dollar Tree Inc | 15.6667 | 24.61 B | -0.2333 | -1.47 | 3.75 M |
| EXPD | Expeditors Intl | 26.3088 | 23.04 B | -0.7859 | -2.9 | 4.85 M |
| MKSI | Mks Instruments Inc | 12.5037 | 19.91 B | -0.1312 | -1.04 | 239.1 K |
| GEN | Gen Digital Inc | 6.1653 | 17.48 B | -0.0465 | -0.75 | 12.04 M |
| PNFP | Pinnacle Finl Ptnrs | 10.8023 | 15.97 B | -0.2012 | -1.83 | 321.48 K |
| UHAL | A M E R C O | 3.7838 | 14.33 B | -0.0846 | -2.19 | 265 K |
| AMKR | Amkor Technology | 5.1329 | 13.49 B | -0.093 | -1.78 | 3.15 M |
| AEIS | Advanced Energy | 11.1284 | 13.12 B | -0.6275 | -5.34 | 745.7 K |
| ICLR | Icon Plc | 24.81 | 12.78 B | -0.16 | -0.64 | 190.85 K |
| NVMI | Nova Ltd | 3.01 | 12.59 B | -0.14 | -4.44 | 158.85 K |
| MDGL | Madrigal Pharmaceuticals Inc | 95.55 | 12.37 B | -1.40 | -1.44 | 596 |
| SMTC | Semtech Corp | 15.30 | 12.22 B | -0.29 | -1.86 | 1.13 M |
| COKE | Coca Cola Bot Cons | 3.7806 | 12.1 B | -0.0586 | -1.53 | 103.01 K |
| KTOS | Kratos Defns | 10.80 | 11.96 B | -0.14 | -1.28 | 42.91 K |
| WTFC | Wintrust Financial Corp | 22.7291 | 10.94 B | -0.4787 | -2.06 | 604.59 K |
| SANM | Sanmina Corp | 6.34 | 10.87 B | -0.15 | -2.31 | 1 M |
| ENSG | The Ensign Group IN | 3.4587 | 10.5 B | -0.0256 | -0.73 | 176.35 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 8.9395 | 10.5 B | -0.112 | -1.24 | 11.31 M |
| RMBS | Rambus Inc | 15.75 | 10.06 B | -0.20 | -1.25 | 1.85 M |
| AVAV | Aerovironment Inc | 25.97 | 9.92 B | -0.57 | -2.15 | 191.38 K |
| FORM | Formfactor Inc | 16.53 | 9.46 B | -0.23 | -1.37 | 923.15 K |
| VLY | Valley National Bancorp | 5.1919 | 8.16 B | -0.0754 | -1.43 | 1.84 M |
| PLXS | Plexus Cp | 24.92 | 7.23 B | -0.28 | -1.11 | 335.44 K |
| SLAB | Silicon Labs Inc | 41.59 | 7.22 B | -0.33 | -0.79 | 1.29 M |
| CPB | Campbell Soup Company | 18.2971 | 6.58 B | -0.2343 | -1.26 | 2.6 M |
| ORKA | Oruka Therapeutics Inc | 12929.6797 | 6.31 B | -97.582 | -0.75 | 1 |
| HOMB | Home Bancshares Inc | 3.3718 | 6.22 B | -0.0662 | -1.93 | 296.12 K |
| CRUS | Cirrus Logic Inc | 4.60 | 6.11 B | -0.21 | -4.37 | 843.32 K |
| NICE | Nice Ltd ADR | 26.2713 | 5.93 B | -1.6058 | -5.76 | 605.75 K |
| ABCB | Ameris Bancorp | 5.0923 | 5.92 B | -0.0424 | -0.83 | 42.65 K |
| OTEX | Open Text Cp | 6.9054 | 5.82 B | -0.0794 | -1.14 | 2.51 M |
| DOX | Amdocs Ltd Ord | 19.0396 | 5.77 B | -0.2029 | -1.05 | 1.86 M |
| SIGI | Selective Ins Group | 11.2387 | 5.6 B | -0.124 | -1.09 | 341.25 K |
| MIDD | Middleby Corp | 14.7567 | 5.43 B | -0.2366 | -1.58 | 1.06 M |
| OMAB | Grupo Aeroportuario ADR | 5.0574 | 5.23 B | -0.1929 | -3.67 | 60.96 K |
| GLNG | Golar Lng Ltd | 7.2212 | 5.17 B | -0.089 | -1.22 | 146.81 K |
| TFSL | Tfs Financial Corp | 5.758 | 4.84 B | -0.0298 | -0.51 | 466.11 K |
| KLIC | Kulicke and Soffa | 3.7043 | 4.76 B | -0.1392 | -3.62 | 1.19 M |
| DIOD | Diodes Inc | 15.47 | 4.75 B | -1.16 | -6.98 | 984.9 K |
| FULT | Fulton Financial Cor | 4.702 | 4.65 B | -0.0526 | -1.11 | 1.82 M |
| CVCO | Cavco Inds Inc | 29.49 | 4.57 B | -0.41 | -1.37 | 24.64 K |
| PRIM | Primoris Services Cp | 6.5915 | 4.46 B | -0.0775 | -1.16 | 19.41 K |
| MAT | Mattel Inc | 13.1792 | 4.37 B | -0.1037 | -0.78 | 4.36 M |
| TCBI | Texas Capital Bncsh | 14.1305 | 4.36 B | -0.1277 | -0.9 | 152.03 K |
| UCB | United Community Banks, Inc. | 14.8316 | 4.33 B | -0.4078 | -2.68 | 1.2 M |
| CATY | Cathay Genl Bncp | 5.8416 | 4.26 B | -0.0348 | -0.59 | 1.06 M |
| WSBC | Wesbanco Inc | 7.4019 | 4.05 B | -0.237 | -3.1 | 43.8 K |
| CVBF | Cvb Financial Corp | 4.5057 | 4.02 B | -0.0228 | -0.5 | 1.1 M |
| INDB | Independent Bk Corp | 13.1045 | 4.02 B | -0.1013 | -0.77 | 48.1 K |
| DORM | Dorman Products Inc | 6.8695 | 3.95 B | -0.2105 | -2.97 | 57.86 K |
| UCTT | Ultra Clean Holdings | 5.45 | 3.9 B | -0.08 | -1.45 | 86.74 K |
| IPAR | Inter Parfums Inc | 8.5702 | 3.84 B | -0.3647 | -4.08 | 113.86 K |
| FFBC | First Finl Bncp [Oh] | 6.268 | 3.57 B | -0.1925 | -2.98 | 396.58 K |
| SHOO | Steven Maddens Ltd | 6.5951 | 3.53 B | -0.3033 | -4.4 | 3.25 M |
| SFNC | Simmons First Natl | 8.4364 | 3.42 B | -0.3302 | -3.77 | 90.4 K |
| SBCF | Seacoast Banking Cp | 6.4604 | 3.42 B | -0.0885 | -1.35 | 57.24 K |
| TOWN | Towne Bank | 6.9985 | 3.42 B | -0.0669 | -0.95 | 83.69 K |
| BELFA | BEL Fuse Cl A | 14.2301 | 3.38 B | -0.3552 | -2.44 | 1.8 K |
| DGII | Digi Intl Inc | 7.36 | 3.17 B | -0.07 | -0.94 | 226.78 K |
| MZTI | MZTI | 31.2193 | 3.15 B | -0.2591 | -0.82 | 165.9 K |
| GRBK | Green Brick Partners | 16.5517 | 3.08 B | -0.6897 | -4 | 3.22 K |
| VECO | Veeco Instrument | 23.24 | 3.06 B | -0.31 | -1.32 | 716.59 K |
| ADEA | Adeia Inc | 4.3099 | 3.06 B | -0.0569 | -1.3 | 7.5 M |
| DXPE | Dxp Enterprise | 11.60 | 3.03 B | -0.09 | -0.77 | 59.8 K |
| TBBK | The Bancorp Inc | 5.13 | 2.83 B | -0.05 | -0.97 | 51.2 K |
| TRMK | Trustmark Corp | 10.6883 | 2.79 B | -0.0686 | -0.64 | 419.75 K |
| NBTB | NBT Bancorp Inc | 12.5913 | 2.75 B | -0.076 | -0.6 | 62.24 K |
| FBNC | First Bancorp [Nc] | 9.1243 | 2.7 B | -0.4335 | -4.54 | 72.83 K |
| BCRX | Biocryst Pharma Inc | 9.31 | 2.64 B | -0.13 | -1.38 | 1.27 M |
| EEFT | Euronet Worldwide | 22.69 | 2.64 B | -0.26 | -1.13 | 532.81 K |
| NEOG | Neogen Cp | 5.2082 | 2.51 B | -0.04 | -0.76 | 448.62 K |
| BANR | Banner Corp | 13.9787 | 2.47 B | -0.4675 | -3.24 | 35.33 K |
| EFSC | Enterprises Finl Svc | 6.351 | 2.4 B | -0.2193 | -3.34 | 21.51 K |
| XRAY | Dentsply Sirona Inc | 27.3361 | 2.33 B | -0.1918 | -0.7 | 2.66 M |
| PLUS | Eplus Inc | 3.5223 | 2.32 B | -0.0209 | -0.59 | 55.24 K |
| TILE | Interface Inc | 6.5557 | 2.24 B | -0.1767 | -2.62 | 326.9 K |
| JBLU | Jetblue Airways Cp | 4.89 | 2.19 B | -0.08 | -1.61 | 7.5 M |
| MCRI | Monarch Casino | 5.6863 | 2.19 B | -0.1967 | -3.34 | 205.9 K |
| ADUS | Addus Homecare Corp | 8.47 | 2.18 B | -0.17 | -1.97 | 55.2 K |
| MLCO | Melco Resorts & Entertainment ADR | 4.1056 | 2.16 B | -0.0319 | -0.77 | 5.93 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.3185 | 2.19 T | -0.0465 | -0.73 | 19.44 M |
| LLY | Eli Lilly and Company | 21.6536 | 1.08 T | -0.3293 | -1.5 | 7.22 M |
| WMT | Wal-Mart Stores | 11.8181 | 892.19 B | -0.09 | -0.76 | 48.61 M |
| XOM | Exxon Mobil Corporation | 42.2615 | 666.34 B | -0.2415 | -0.57 | 20.55 M |
| JNJ | Johnson & Johnson | 36.3437 | 626.09 B | -0.3453 | -0.94 | 17.18 M |
| MA | Mastercard Inc | 20.1258 | 491.83 B | -0.3168 | -1.55 | 57.86 M |
| ORCL | Oracle Corporation | 17.1785 | 419.05 B | -0.1645 | -0.95 | 20.65 M |
| GE | General Electric Company | 49.2896 | 381.89 B | -0.5163 | -1.04 | 16.08 M |
| KO | Coca-Cola Company | 16.0125 | 372.08 B | -0.1809 | -1.12 | 16.31 M |
| HSBC | HSBC Holdings Plc ADR | 24.1096 | 353.96 B | -0.3617 | -1.48 | 1.87 M |
| PG | Procter & Gamble Company | 38.4954 | 337.53 B | -0.2431 | -0.63 | 12.1 M |
| MRK | Merck & Company | 16.7841 | 321.49 B | -0.3228 | -1.89 | 71.18 M |
| PM | Philip Morris International Inc | 22.1694 | 290.24 B | -0.3336 | -1.48 | 8.17 M |
| BML-PH | Bank of America Corporation | 6.1608 | 260.64 B | -0.1076 | -1.72 | 79.71 K |
| BML-PL | Bank of America Corporation | 6.7155 | 242.47 B | -0.1441 | -2.1 | 163.84 K |
| BAC-PE | Bank of America Corporation | 6.7252 | 230.31 B | -0.0907 | -1.33 | 47.94 K |
| BML-PJ | Bank of America Corporation | 7.0581 | 230.15 B | -0.0733 | -1.03 | 8.8 K |
| TMO | Thermo Fisher Scientific Inc | 41.8642 | 223.7 B | -0.3311 | -0.78 | 4.47 M |
| SAN | Banco Santander ADR | 5.9584 | 209.86 B | -0.1312 | -2.15 | 2.99 M |
| ABT | Abbott Laboratories | 16.8604 | 189.86 B | -0.1604 | -0.94 | 12.9 M |
| SCHW | The Charles Schwab Corp | 13.9228 | 187.3 B | -0.113 | -0.81 | 9.73 M |
| T | American Telephone and Telegraph Inc. | 6.9657 | 167.88 B | -0.0632 | -0.9 | 26.77 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3454 | 159.79 B | -0.0591 | -1.74 | 274.35 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 34.6606 | 158.73 B | -0.8829 | -2.48 | 245.3 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.7765 | 157.27 B | -0.1471 | -2.12 | 1.42 M |
| COF | Capital One Financial Corp | 29.0612 | 134.45 B | -0.6522 | -2.19 | 8.39 M |
| SYK | Stryker Corp | 37.8295 | 133.54 B | -0.2599 | -0.68 | 1.56 M |
| PGR | Progressive Corp | 9.2428 | 123.45 B | -0.1036 | -1.11 | 3.86 M |
| BTI | British American Tobacco Industries ADR | 12.1552 | 122.51 B | -0.0808 | -0.66 | 299 K |
| CVS | CVS Corp | 23.7781 | 119.58 B | -0.2148 | -0.9 | 7.93 M |
| LOW | Lowe's Companies | 14.4559 | 115.49 B | -0.0966 | -0.66 | 17.82 M |
| GD | General Dynamics Corp | 42.7273 | 106.03 B | -0.3211 | -0.75 | 2.25 M |
| GSK | Glaxosmithkline Plc ADR | 17.6471 | 101.94 B | -0.1178 | -0.66 | 2.36 M |
| USB | U.S. Bancorp | 14.3163 | 100.17 B | -0.1948 | -1.34 | 14.86 M |
| WM | Waste Management | 20.0807 | 90.68 B | -0.1383 | -0.68 | 2.01 M |
| ICE | Intercontinental Exchange | 17.2905 | 84.91 B | -0.2594 | -1.48 | 10.4 M |
| RCL | Royal Caribbean Cruises Ltd | 16.2231 | 82.15 B | -0.7557 | -4.45 | 11.29 M |
| NOC | Northrop Grumman Corp | 32.2711 | 81.78 B | -0.2768 | -0.85 | 3.49 M |
| E | Eni S.P.A. ADR | 18.2142 | 80.25 B | -0.157 | -0.85 | 1.32 M |
| USB-PH | U.S. Bancorp | 11.1698 | 77.31 B | -0.0755 | -0.67 | 44.5 K |
| NWG | Natwest Group Plc ADR | 7.2019 | 75.81 B | -0.4155 | -5.45 | 1.07 M |
| AON | AON Plc | 32.4994 | 75.61 B | -0.2024 | -0.62 | 3.74 M |
| SU | Suncor Energy Inc | 19.4588 | 74.72 B | -0.1607 | -0.82 | 13.49 M |
| BSX | Boston Scientific Corp | 7.99 | 74.19 B | -0.22 | -2.68 | 44.69 M |
| CL | Colgate-Palmolive Company | 26.2653 | 73.59 B | -0.3894 | -1.46 | 6.45 M |
| DB | Deutsche Bank Ag | 41.7417 | 71.83 B | -0.9849 | -2.31 | 1.16 M |
| GS-PA | The Goldman Sachs Group Inc | 9.1812 | 70.61 B | -0.1745 | -1.87 | 59.14 K |
| MS-PA | Morgan Stanley | 9.9408 | 68.63 B | -0.0888 | -0.89 | 47.53 K |
| GS-PD | The Goldman Sachs Group Inc | 9.0013 | 67.76 B | -0.187 | -2.04 | 171.52 K |
| TFC | Truist Financial Corp | 13.9083 | 65.17 B | -0.1062 | -0.76 | 6.73 M |
| AME | Amtek Inc | 13.976 | 58.76 B | -0.1358 | -0.96 | 1.9 M |
| F | Ford Motor Company | 3.7861 | 55.75 B | -0.0712 | -1.85 | 193.78 M |
| DEO | Diageo Plc ADR | 41.3383 | 52.78 B | -0.2648 | -0.64 | 669.7 K |
| STT | State Street Corp | 28.7203 | 51.43 B | -0.1633 | -0.57 | 4.77 M |
| HEI | Heico Corp | 7.2317 | 51.16 B | -0.0781 | -1.07 | 220.78 K |
| ETR | Entergy Corp | 19.1064 | 49.73 B | -0.2355 | -1.22 | 2.29 M |
| WDS | Woodside Energy Group Ltd | 22.5212 | 45.91 B | -0.3905 | -1.7 | 6.29 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.1337 | 42.51 B | -0.5703 | -1.37 | 6.42 M |
| KB | KB Financial Group Inc ADR | 28.4358 | 41.3 B | -0.6608 | -2.27 | 363.6 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.5668 | 40.73 B | -0.222 | -2.53 | 57.85 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 29.9325 | 40.28 B | -0.672 | -2.2 | 1.9 M |
| ED | Consolidated Edison Company of New York | 21.4274 | 39.76 B | -0.1572 | -0.73 | 2.07 M |
| PCG | Pacific Gas & Electric Company | 29.4967 | 38.1 B | -0.4134 | -1.38 | 1.94 M |
| CCL | Carnival Corp | 21.7428 | 37.98 B | -0.1261 | -0.58 | 7.18 M |
| PEG | Public Service Enterprise Group Inc | 15.796 | 37.49 B | -0.1347 | -0.85 | 2.2 M |
| JBL | Jabil Inc. | 11.3016 | 37.37 B | -0.1335 | -1.17 | 4.86 M |
| VMC | Vulcan Materials Company | 38.5291 | 37.29 B | -1.7614 | -4.37 | 2.42 M |
| HEI-A | HEICO Corporation | 5.8049 | 36.99 B | -0.0451 | -0.77 | 49.4 K |
| HSY | Hershey Foods Corp | 25.1796 | 36.56 B | -0.3639 | -1.42 | 2.16 M |
| MTB | M&T Bank Corp | 38.9935 | 36.42 B | -0.3294 | -0.84 | 939.79 K |
| KMB | Kimberly-Clark Corp | 40.1686 | 36.05 B | -0.4794 | -1.18 | 2.78 M |
| EC | Ecopetrol S.A. ADR | 6.9733 | 34.97 B | -0.1322 | -1.86 | 72.7 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.9088 | 34.44 B | -0.2577 | -1.28 | 222.2 K |
| PUK | Prudential Public Ltd Company ADR | 10.0661 | 34.05 B | -0.0553 | -0.55 | 130.53 K |
| MLM | Martin Marietta Materials | 66.5754 | 33.26 B | -2.0267 | -2.95 | 1.3 M |
| RMD | Resmed Inc | 20.3087 | 32.61 B | -0.2404 | -1.17 | 1.6 M |
| TPR | Tapestry Inc | 21.2988 | 32.44 B | -0.2661 | -1.23 | 4.91 M |
| KGC | Kinross Gold Corp | 15.6392 | 32.31 B | -0.2079 | -1.31 | 21.65 M |
| CNC | Centene Corp | 4.3875 | 32.05 B | -0.0425 | -0.96 | 2.41 M |
| AEE | Ameren Corp | 13.0763 | 29.85 B | -0.0819 | -0.62 | 2.17 M |
| FE | Firstenergy Corp | 19.8159 | 27.1 B | -0.1933 | -0.97 | 2.42 M |
| EIX | Edison International | 17.1665 | 26.89 B | -0.1411 | -0.82 | 1.82 M |
| PPL | PPL Corp | 12.7985 | 26.16 B | -0.0963 | -0.75 | 1.77 M |
| HPQ | HP Inc | 13.5223 | 25.23 B | -0.185 | -1.35 | 32.44 M |
| WST | West Pharmaceutical Services | 16.6441 | 24.73 B | -1.0383 | -5.87 | 760 K |
| CHD | Church & Dwight Company | 11.3508 | 24.38 B | -0.18 | -1.56 | 6.84 M |
| MKCV | McCormick & Company, Incorporated | 13.0326 | 22.59 B | -0.1351 | -1.03 | 6.2 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 32.189 | 22.59 B | -0.5593 | -1.71 | 186.5 K |
| TSN | Tyson Foods | 9.1478 | 20.02 B | -0.0798 | -0.86 | 4.98 M |
| GIS | General Mills | 18.72 | 19.72 B | -0.2072 | -1.09 | 4.96 M |
| YPF | Ypf Sociedad Anonima ADR | 29.1675 | 19.27 B | -0.1612 | -0.55 | 4.3 K |
| ZBH | Zimmer Biomet Holdings | 45.0621 | 18.55 B | -0.2922 | -0.64 | 1.74 M |
| NVR | NVR Inc | 668.00 | 17.22 B | -5.95 | -0.88 | 34.69 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 22.1845 | 17.12 B | -1.2746 | -5.43 | 15.31 K |
| ONTO | Onto Innovation Inc | 7.19 | 15.91 B | -0.28 | -3.75 | 188.73 K |
| KEP | Korea Electric Power Corp ADR | 10.7175 | 15.75 B | -0.1538 | -1.41 | 788.8 K |
| BAX | Baxter International Inc | 24.7628 | 14.27 B | -0.2893 | -1.15 | 5.38 M |
| MKC-V | McCormick & Company Incorporated | 13.2916 | 14.24 B | -0.1378 | -1.03 | 6.2 K |
| MKC | Mccormick & Company | 12.9617 | 14.22 B | -0.0894 | -0.68 | 1.19 M |
| DOC | Physicians Realty Trust | 8.1234 | 14.14 B | -0.0794 | -0.97 | 5.49 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -0.54 | -14.29 | 67 | |
| BLX | Boralex Inc | 4.8706 | -0.4943 | -9.21 | 30.71 K | |
| MSCL | Satellos Bioscience Inc | 144.00 | -12.00 | -7.69 | 184 | |
| MARI | Marimaca Copper Corp | 6.75 | -0.50 | -6.9 | 2 K | |
| SDE | Spartan Delta Corp | 142.3087 | -10.4128 | -6.82 | 306 | |
| CSCI | Cosciens Biopharma Inc | 65400.00 | -3000.00 | -4.39 | 2 | |
| AUMN | Golden Minerals Company | 6.15 | -0.25 | -3.91 | 2.6 K | |
| LNR | Linamar Corp | 11.8021 | -0.4399 | -3.59 | 91.89 K | |
| WPK | Winpak Ltd | 5.5118 | -0.1937 | -3.39 | 12.53 K | |
| ELVA | Electrovaya Inc | 4.30 | -0.15 | -3.37 | 31.84 K | |
| AFN | Ag Growth International Inc | 15.4306 | -0.5249 | -3.29 | 65.2 K | |
| EFR | Energy Fuels Inc | 15.00 | -0.50 | -3.23 | 2.49 K | |
| MRD | Melcor Dev | 5.1159 | -0.1582 | -3 | 4.42 K | |
| CJR-B | Corus Entertainment Inc | 7.1158 | -0.2018 | -2.76 | 1.2 M | |
| PIF | Polaris Infrastructure Inc | 3167.6494 | -86.3904 | -2.65 | 73 | |
| MRC | Morguard Corp | 25.4545 | -0.6454 | -2.47 | 1.8 K | |
| X | TMX Group Ltd | 3.4909 | -0.0836 | -2.34 | 2.67 M | |
| OTEX | Open Text Corp | 7.5071 | -0.1592 | -2.08 | 563.6 K | |
| VNP | 5N Plus Inc | 5.28 | -0.11 | -2.04 | 121.8 K | |
| K | Kinross Gold Corp | 16.7706 | -0.3465 | -2.02 | 8.71 M | |
| IMP | Intermap Tech Corp | 26.00 | -0.50 | -1.89 | 7.15 K | |
| TPX-B | Molson Coors Canada Inc | 34.6279 | -0.6499 | -1.84 | 3.86 K | |
| LNF | Leons Furniture | 5.1323 | -0.0956 | -1.83 | 6.51 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.989 | -0.0724 | -1.78 | 250 | |
| SU | Suncor Energy Inc | 20.7996 | -0.3748 | -1.77 | 6.3 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.4456 | -0.0581 | -1.66 | 700 | |
| CAS | Cascades Inc | 4.4847 | -0.0734 | -1.61 | 66.08 K | |
| PGIC | Premium Global Income Split Corp | 65.8459 | -1.0131 | -1.52 | 7.21 K | |
| BCE-PE | Bce Inc Pref E | 7.3523 | -0.1126 | -1.51 | 2.7 K | |
| NOA | North American Construction Group Ltd | 4.9153 | -0.0737 | -1.48 | 65.5 K | |
| BU | Burcon Nutrascience Corp | 115.7982 | -1.6542 | -1.41 | 774 | |
| QBR-A | Quebecor Inc | 4.442 | -0.0622 | -1.38 | 4.3 K | |
| SII | Sprott Inc | 24.6934 | -0.3359 | -1.34 | 3.55 K | |
| CYB | Cymbria Corp Cl A | 12.55 | -0.16 | -1.26 | 1.3 K | |
| GFP | Greenfirst Forest Products Inc | 7.9922 | -0.0975 | -1.21 | 2.45 K | |
| BCE-PB | BCE Inc Pref AB | 7.3057 | -0.087 | -1.18 | 6.39 K | |
| T | Telus Corp | 3.7112 | -0.0381 | -1.02 | 2.87 M | |
| RCH | Richelieu Hardware Ltd | 5.5863 | -0.0548 | -0.97 | 3.85 K | |
| MRE | Martinrea International Inc | 5.9538 | -0.0572 | -0.95 | 63.19 K | |
| CGO | Cogeco Inc Sv | 14.70 | -0.1408 | -0.95 | 15.71 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.6091 | -0.0793 | -0.91 | 2.55 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.4226 | -0.0679 | -0.91 | 2 K | |
| KBL | Kbro Linen Inc | 6.6952 | -0.0594 | -0.88 | 4.2 K | |
| BCE-PF | BCE Inc Pref AF | 7.0404 | -0.0618 | -0.87 | 6.93 K | |
| RFA | RFA Financial Inc. | 18.0645 | -0.1538 | -0.84 | 17.84 K | |
| WPRT | Westport Fuel Systems Inc | 108.40 | -0.90 | -0.82 | 2.65 K | |
| CGI | CDN General Inv | 7.6961 | -0.059 | -0.76 | 4.85 K | |
| QBR-B | Quebecor Inc | 4.4318 | -0.0339 | -0.76 | 130.4 K | |
| PIC-PA | Premium Income Corp Pref A | 5.3674 | -0.0402 | -0.74 | 9.61 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7221 | -0.038 | -0.66 | 1.71 K | |
| NWC | The North West Company Inc | 7.9528 | -0.0518 | -0.65 | 64.81 K | |
| TRI | Thomson Reuters Corp | 21.4036 | -0.1381 | -0.64 | 778.68 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.6021 | -0.0357 | -0.63 | 200 | |
| BHC | Bausch Health Companies Inc | 13.443 | -0.0846 | -0.63 | 309.11 K | |
| MG | Magna International Inc | 6.4382 | -0.0404 | -0.62 | 531.68 K | |
| BN-PN | Brookfield Corporation | 6.902 | -0.0391 | -0.56 | 3.15 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6343 | -0.0494 | -0.51 | 21.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 92.75 | 103.02 B | -3.75 | -3.89 | 11.13 K |
| MBGAF | Mercedes-Benz Group AG | 31.4506 | 51.55 B | -1.0526 | -3.24 | 914.3 K |
| LUGDF | Lundin Gold Inc | 6.8038 | 16.07 B | -0.5832 | -7.89 | 50 |
| MALG | Microalliance Group Inc. | 49.20 | 913.97 M | -10.80 | -18 | 59 |
| ORBT | Orbit International Corporation | 3.523 | 12.19 M | -0.0966 | -2.67 | 400 |
| CUBT | Curative Biotechnology Inc | 39.75 | 9.85 M | -1.50 | -3.64 | 124 |
| EARI | Entertainment Arts Research Inc | 46.00 | 1.66 M | -4.00 | -8 | 200 |
| MEDH | MedX Holdings Inc | 7.80 | 1.06 M | -2.20 | -22 | 17.01 K |
| SEII | Sharing Economy International Inc | 9000.00 | 733.04 K | -100.00 | -1.1 | 4 |
| DKAM | Drinks Americas Holdings Ltd | 131.25 | 278.3 K | -18.75 | -12.5 | 411 |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -50.00 | -5.88 | 70 |
| GRLF | Green Leaf Innovations Inc | 5.75 | 80.64 K | -0.50 | -8 | 1.38 M |
| LGBI | Cannabiz Mobile Inc | 26.40 | 64.81 K | -2.28 | -7.95 | 22 |
| REDFY | Rediff.com India Limited | 3.05 | 36.2 K | -0.04 | -1.29 | 29.33 K |
| XDSL | mPhase Technologies Inc | 101.00 | 16.8 K | -5.50 | -5.16 | 658 |
| EBWK | Enigma-Bulwark Ltd. | 14.00 | 13.66 K | -2.00 | -12.5 | 450 |
| MIHL | Montague International Holding Ltd | 9.00 | 12.63 K | -0.75 | -7.69 | 308 |
| CGLO | Hash Labs Inc | 13.20 | 7.64 K | -1.20 | -8.33 | 25.36 M |
| ESNC | EnSync Inc | 5.35 | 6.81 K | -0.35 | -6.14 | 16.47 K |
| ERGO | Entia Biosciences Inc | 5.20 | 6.73 K | -2.50 | -32.47 | 738.94 K |
| HDYNQ | Hyperdynamics Corporation | 10.5496 | 3.56 K | -0.5704 | -5.13 | 42.78 K |
| SPOI | SPO Networks Inc | 17.00 | 1.24 K | -2.00 | -10.53 | 281 |
| AFPW | AlumiFuel Power Corporation | 4075.0005 | -1374.9995 | -25.23 | 1 | |
| PPJE | PPJ Healthcare Enterprises Inc | 600.00 | -100.00 | -14.29 | 2 | |
| NPHC | Nutra Pharma Corp | 17.20 | -1.20 | -6.52 | 4.27 K | |
| IGNT | Ingen Technologies Inc | 3.10 | -0.20 | -6.06 | 49.98 K | |
| ASFX | American Scientific Resources Incorporated | 3.96 | -0.10 | -2.46 | 12.26 M | |
| NKRSF | Niko Resources Ltd | 79.773 | -1.3339 | -1.64 | 9.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ID | Identillect Technologies Corp | 6.00 | -3.00 | -33.33 | 133 | |
| BBB | Brixton Metals Corporation | 8.50 | -3.50 | -29.17 | 290 | |
| FTJ | Fort St. James Nickel Corp | 5.20 | -1.40 | -21.21 | 438 | |
| PUMA | Puma Exploration Inc | 10.00 | -2.00 | -16.67 | 44.8 K | |
| CTA | Centaurus Energy Inc | 85.00 | -15.00 | -15 | 80 | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -1.20 | -14.63 | 250 | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 730 | |
| SMRV | Smooth Rock Ventures Corp. | 14.40 | -2.40 | -14.29 | 211 | |
| GYA | Guyana Goldstrike Inc | 11.75 | -1.75 | -12.96 | 700 | |
| LMS | Less Mess Storage Inc. | 6.80 | -1.00 | -12.82 | 275 | |
| GR | Great Atlantic Resources Corp | 14.00 | -2.00 | -12.5 | 195 | |
| POND | Pond Technologies Holdings Inc | 7.9861 | -0.9028 | -10.16 | 2.5 K | |
| AEP | Atlas Engineered Products Ltd | 36.00 | -4.00 | -10 | 20 K | |
| OPW | Opawica Explorations Inc | 240.00 | -24.00 | -9.09 | 143 K | |
| FUSE | Fuse Cobalt Inc | 100.00 | -10.00 | -9.09 | 108 | |
| TRAN | Clean Energy Transition Inc. | 49.50 | -4.50 | -8.33 | 101 | |
| BTR | Bonterra Resources Inc | 35.00 | -3.00 | -7.89 | 205 | |
| LOD | Lode Gold Resources Inc. | 21.60 | -1.80 | -7.69 | 144 | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -1.00 | -7.41 | 1.29 K | |
| LORD | St. James Gold Corp | 19.50 | -1.50 | -7.14 | 726 | |
| IB | IBC Advanced Alloys Corp | 7.80 | -0.60 | -7.14 | 83 | |
| URZ | Urz Energy Corp | 45.00 | -2.50 | -5.26 | 92 | |
| NIM | Nicola Mining Inc | 3.80 | -0.20 | -5 | 40 | |
| EGT | Eguana Technologies Inc | 19.00 | -1.00 | -5 | 622 | |
| AEMC | Alaska Energy Metals Corporation | 19.00 | -1.00 | -5 | 539 | |
| LMR | Lomiko Metals Inc | 11.00 | -0.50 | -4.35 | 6.86 K | |
| WPG | West Point Gold Corp. | 11.50 | -0.50 | -4.17 | 990 | |
| CAMB | Cambria Gold Mines Inc. | 18.75 | -0.75 | -3.85 | 54.42 K | |
| EPO-H | Encanto Potash Corp | 13.75 | -0.50 | -3.51 | 2.38 K | |
| KTN | Kootenay Silver Inc | 8.30 | -0.30 | -3.49 | 1.2 K | |
| BQE | BQE Water Inc | 112.00 | -3.00 | -2.61 | 32.8 K | |
| VLC | Velocity Minerals Ltd | 8.00 | -0.20 | -2.44 | 133 | |
| SILV | Silver Valley Metals Corp. | 11.07 | -0.27 | -2.38 | 53.68 K | |
| CWV | Crown Point Energy Inc | 5.1265 | -0.122 | -2.32 | 5.49 K | |
| AZR | Azarga Metals Corp | 130.00 | -2.50 | -1.89 | 106.7 K | |
| MRZL | Mont Royal Resources Limited. | 13.5198 | -0.2331 | -1.69 | 5.34 K | |
| KIP | Kiplin Metals Inc | 486.00 | -8.10 | -1.64 | 28.3 K | |
| RET-A | Reitmans (Canada) Limited | 10.2169 | -0.0625 | -0.61 | 58.64 K |