Loser Volumes for 2 December 2009 from 00:00:00 until 23:59:59
Loser Volumes for 2 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 27.624 | 65.7 B | -0.6906 | -2.44 | 264.5 K |
| GSAT | Globalstar | 12.00 | 10.83 B | -0.30 | -2.44 | 20.31 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.4648 | 4.72 B | -0.1306 | -1.72 | 51.46 K |
| SEB | Seaboard Corporation | 1413.9642 | 3.99 B | -27.1171 | -1.88 | 700 |
| UUUU | Energy Fuels Inc | 11.21 | 3.69 B | -0.315 | -2.73 | 2.37 K |
| OBE | Obsidian Energy Ltd | 81.8185 | 710.5 M | -0.7396 | -0.9 | 248 K |
| GAU | Galiano Gold Inc | 7.08 | 548.55 M | -0.16 | -2.21 | 205.4 K |
| CATX | Perspective Therapeutics Inc | 7.20 | 362.67 M | -0.50 | -6.49 | 4.32 K |
| GTE | Gran Tierra Energy Inc | 59.20 | 337.17 M | -0.70 | -1.17 | 237.94 K |
| BKTI | Bk Technologies Inc | 8.7305 | 289.61 M | -0.7973 | -8.37 | 15.23 K |
| VGZ | Vista Gold Corp | 3.10 | 270.11 M | -0.12 | -3.73 | 1.22 M |
| LODE | Comstock Mining Inc | 420.00 | 269.78 M | -30.00 | -6.67 | 196 |
| GENC | Gencor Industries IN | 5.0533 | 253.58 M | -0.0734 | -1.43 | 1.95 K |
| ACU | Acme United Corp | 6.5639 | 219.87 M | -0.0357 | -0.54 | 500 |
| PLX | Protalix Biotherapeutics | 77.70 | 195.79 M | -7.40 | -8.7 | 414.54 K |
| PLG | Platinum Group Metals Ltd | 163.00 | 189.24 M | -7.00 | -4.12 | 973 |
| STXS | Stereotaxis Inc | 35.7546 | 145.46 M | -0.4693 | -1.3 | 18.73 K |
| SIF | Sifco Industries | 15.0081 | 131.05 M | -0.4765 | -3.08 | 3.4 K |
| GLU | Gabelli Global Utility | 6.4755 | 115.67 M | -0.1311 | -1.98 | 9.6 K |
| WYY | Widepoint Corp | 8.049 | 110.34 M | -0.151 | -1.84 | 4.13 K |
| IOR | Income Opportunity Realty Trust | 6.1499 | 84.37 M | -0.4501 | -6.82 | 1.7 K |
| WWR | Westwater Resources | 5760.00 | 76.03 M | -60.001 | -1.03 | 81 |
| CEV | Eaton Vance California Muni Income Trust | 5.0989 | 74.56 M | -0.0697 | -1.35 | 14.71 K |
| CVU | CPI Aerostructures | 5.95 | 72.74 M | -0.10 | -1.65 | 2.26 K |
| OPTT | Ocean Power Tech Inc | 1744.00 | 55.14 M | -62.00 | -3.43 | 163.65 K |
| APT | Alpha Pro Tech | 5.05 | 54.45 M | -0.12 | -2.32 | 259.03 K |
| AGIG | AGIG | 551.2729 | 39.18 M | -23.4322 | -4.08 | 412 |
| NNVC | Nanoviricides Inc | 59.50 | 34.68 M | -1.40 | -2.3 | 5.32 K |
| BESS | Bimergen Energy Corporation | 189.00 | 25.27 M | -14.00 | -6.9 | 33 |
| REED | Reed's, Inc. | 417.8289 | 11.14 M | -5.4174 | -1.28 | 7 |
| DSS | Document Security Systems | 4154.5845 | 5.55 M | -62.3188 | -1.48 | 16 |
| AUMN | Golden Minerals Company | 168.75 | 5.29 M | -6.25 | -3.57 | 260 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 22.1832 | 3.74 T | -0.1714 | -0.77 | 36.31 M |
| IBKR | Interactive Brokers | 4.305 | 152.97 B | -0.0722 | -1.65 | 1.47 M |
| VRTX | Vertex Pharmaceutic | 39.49 | 134.25 B | -0.37 | -0.93 | 1.4 M |
| EQIX | Equinix Inc | 72.9001 | 101.87 B | -0.8131 | -1.1 | 555.8 K |
| CME | CME Group Inc | 34.0063 | 93.25 B | -0.2579 | -0.75 | 4.02 M |
| PCAR | Paccar Inc | 14.1237 | 69.76 B | -0.4085 | -2.81 | 5.38 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.2977 | 64.3 B | -0.2908 | -1.41 | 3.64 M |
| EA | Electronic Arts Inc | 16.3677 | 52.58 B | -0.1263 | -0.77 | 6.49 M |
| EBAY | Ebay Inc | 8.8699 | 47.17 B | -0.0895 | -1 | 44.25 M |
| TTWO | Take-Two Interactive Software | 11.31 | 46.84 B | -0.09 | -0.79 | 1.43 M |
| ON | On Semiconductor | 8.18 | 31.58 B | -0.13 | -1.56 | 14.6 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2058 | 30.84 B | -0.1877 | -2.24 | 4.04 M |
| ILMN | Illumina Inc | 28.3852 | 29.12 B | -0.535 | -1.85 | 3.32 M |
| TSEM | Tower Semiconductor | 15.00 | 28.21 B | -0.30 | -1.96 | 17.89 K |
| VRSN | Verisign Inc | 18.5769 | 26 B | -0.3606 | -1.9 | 5.8 M |
| INCY | Incyte Corp | 8.34 | 24.54 B | -0.06 | -0.71 | 3.36 M |
| VRSK | Verisk Analytics Inc | 26.2263 | 23.71 B | -0.2574 | -0.97 | 820.9 K |
| ZBRA | Zebra Technologies | 27.33 | 18.25 B | -0.17 | -0.62 | 182.51 K |
| STRL | Sterling Constructio | 17.07 | 16.3 B | -0.24 | -1.39 | 91.79 K |
| JAZZ | Jazz Pharma Plc | 7.59 | 16.1 B | -0.08 | -1.04 | 180.9 K |
| IESC | Ies Holdings | 6.92 | 15.54 B | -0.20 | -2.81 | 15.79 K |
| LULU | Lululemon Athletica | 13.28 | 14.26 B | -0.10 | -0.75 | 793.32 K |
| APA | Apa Corp | 70.3575 | 14.23 B | -0.9856 | -1.38 | 1.96 M |
| REG | Regency Centers Corp | 17.8813 | 14.18 B | -0.2346 | -1.29 | 2.01 M |
| ERIE | Erie Indemnity Company | 23.0127 | 13.42 B | -0.1193 | -0.52 | 61.1 K |
| ICLR | Icon Plc | 22.71 | 12.78 B | -0.30 | -1.3 | 326.63 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7634 | 11.91 B | -0.2371 | -4.74 | 2.2 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 9.7237 | 10.5 B | -0.0971 | -0.99 | 5.05 M |
| PODD | Insulet Corp | 11.99 | 10.04 B | -0.08 | -0.66 | 414.48 K |
| SAIA | Saia Inc | 9.4467 | 9.52 B | -0.14 | -1.46 | 153.76 K |
| RGEN | Repligen Cp | 4.64 | 9.3 B | -0.10 | -2.11 | 68.57 K |
| MTCH | Match Group Inc | 5.0737 | 8.45 B | -0.0528 | -1.03 | 6.02 M |
| ALKS | Alkermes Plc | 9.06 | 8.26 B | -0.05 | -0.55 | 885.8 K |
| RIOT | Riot Blockchain Inc | 338.161 | 7.65 B | -4.2806 | -1.25 | 194 |
| GGAL | Grupo Fin Galicia ADR | 3.9086 | 7.55 B | -0.044 | -1.11 | 79.5 K |
| URBN | Urban Outfitters Inc | 32.41 | 6.8 B | -0.44 | -1.34 | 3.6 M |
| DSGX | Descartes Sys Group | 5.29 | 6.78 B | -0.06 | -1.12 | 68.14 K |
| VSEC | V S E Cp | 20.4974 | 6.78 B | -0.2848 | -1.37 | 47.03 K |
| ORKA | Oruka Therapeutics Inc | 13710.3398 | 6.31 B | -243.9561 | -1.75 | 18 |
| RUSHB | Rush Entpr Cl B | 3.7768 | 6.14 B | -0.0199 | -0.52 | 3.4 K |
| NICE | Nice Ltd ADR | 28.8842 | 5.93 B | -0.2185 | -0.75 | 89.49 K |
| PEGA | Pegasystems Inc | 6.8402 | 5.44 B | -0.05 | -0.73 | 508 K |
| ACIW | Aci Worldwide Inc | 5.4967 | 5.27 B | -0.13 | -2.31 | 439.08 K |
| IRDM | Iridium Comm Inc | 7.516 | 5.23 B | -0.3006 | -3.85 | 375.4 K |
| GLNG | Golar Lng Ltd | 7.3695 | 5.17 B | -0.0948 | -1.27 | 127 K |
| SLMBP | SLM Cp Srs B Pfd | 16.1083 | 4.82 B | -0.4118 | -2.49 | 700 |
| NSIT | Insight Enterpr | 10.66 | 4.43 B | -0.06 | -0.56 | 267.98 K |
| MAT | Mattel Inc | 14.2485 | 4.37 B | -0.1077 | -0.75 | 3.77 M |
| LIVN | Livanova Plc OR Sh | 18.00 | 4.32 B | -0.12 | -0.66 | 202.49 K |
| CATY | Cathay Genl Bncp | 5.3679 | 4.26 B | -0.0418 | -0.77 | 1.11 M |
| PTEN | Patterson-Uti Energy | 11.5927 | 4.22 B | -0.1125 | -0.96 | 5.27 M |
| WSBC | Wesbanco Inc | 6.9445 | 4.05 B | -0.1708 | -2.4 | 104.2 K |
| DORM | Dorman Products Inc | 7.3862 | 3.95 B | -0.2009 | -2.65 | 93.36 K |
| OSIS | O S I Systems Inc | 20.44 | 3.84 B | -0.14 | -0.68 | 87.9 K |
| OPCH | Option Care Health Inc | 30.64 | 3.78 B | -0.40 | -1.29 | 74.64 K |
| USLM | U S Lime & Mineral | 5.9037 | 3.46 B | -0.1391 | -2.3 | 38 K |
| SBCF | Seacoast Banking Cp | 6.8587 | 3.42 B | -0.531 | -7.19 | 18.26 K |
| IAC | Iac Interactivecorp | 3.1854 | 3.28 B | -0.0331 | -1.03 | 9.62 M |
| DGII | Digi Intl Inc | 7.97 | 3.17 B | -0.05 | -0.62 | 82.36 K |
| HOVNP | Hovnanian Entr Dep A | 3.2591 | 3.15 B | -0.0441 | -1.34 | 7.12 K |
| PLUG | Plug Power Inc | 7.715 | 3.1 B | -0.234 | -2.94 | 18.9 K |
| SBLK | Star Bulk Carriers | 103.4945 | 3.09 B | -1.9466 | -1.85 | 4.35 K |
| DXPE | Dxp Enterprise | 11.88 | 3.03 B | -0.08 | -0.67 | 33.3 K |
| PPLI | People Incorporated | 3.1854 | 2.97 B | -0.0331 | -1.03 | 9.62 M |
| ACHC | Acadia Healthcr Company | 4.40 | 2.9 B | -0.16 | -3.51 | 43.3 K |
| CECO | CECO Environmental Corp. | 3.5545 | 2.65 B | -0.0521 | -1.44 | 53.5 K |
| BCRX | Biocryst Pharma Inc | 8.15 | 2.64 B | -0.13 | -1.57 | 1.48 M |
| BANR | Banner Corp | 12.4359 | 2.47 B | -0.0935 | -0.75 | 30.2 K |
| HURN | Huron Consulting | 22.44 | 2.4 B | -0.49 | -2.14 | 509.58 K |
| PLUS | Eplus Inc | 3.7437 | 2.32 B | -0.0909 | -2.37 | 21.22 K |
| ANDE | Andersons Inc | 13.7425 | 2.18 B | -0.2342 | -1.68 | 263.25 K |
| ADUS | Addus Homecare Corp | 8.06 | 2.18 B | -0.28 | -3.36 | 25.1 K |
| SLS | Sellas Life Sciences Group Inc | 54249.9414 | 2.17 B | -493.1836 | -0.9 | 1 |
| BLKB | Blackbaud Inc | 19.452 | 2.06 B | -0.1242 | -0.63 | 176.18 K |
| CNXN | PC Connection Inc | 4.9507 | 2.04 B | -0.048 | -0.96 | 14.27 K |
| QUBT | Quantum Computing Inc | 220.00 | 2.02 B | -2.00 | -0.9 | 40 |
| LMAT | Lemaitre Vascular | 3.9547 | 1.89 B | -0.1421 | -3.47 | 7.52 K |
| ICFI | Icf International | 23.5736 | 1.64 B | -0.5982 | -2.47 | 137.19 K |
| DSGR | Distribution Solutions Group Inc | 6.7059 | 1.61 B | -0.0372 | -0.55 | 7.2 K |
| ROCK | Gibraltar Ind Inc | 15.35 | 1.48 B | -0.11 | -0.71 | 168.47 K |
| ATEC | Alphatec Holdings | 56.04 | 1.45 B | -2.04 | -3.51 | 10.79 K |
| FMBH | First Mid Ill Bncshr | 12.8306 | 1.39 B | -0.3376 | -2.56 | 927 |
| WABC | Westamerica Bancorp | 31.8935 | 1.36 B | -0.2153 | -0.67 | 213.93 K |
| WINA | Winmark Corp | 16.0575 | 1.33 B | -0.4727 | -2.86 | 2.11 K |
| DMLP | Dorchester Minls | 4.96 | 1.31 B | -0.0433 | -0.87 | 31.6 K |
| PFBC | Preferred Bank LA | 6.3615 | 1.26 B | -0.0374 | -0.58 | 4.02 K |
| MRTN | Marten Transport | 3.4689 | 1.18 B | -0.0349 | -1 | 512.32 K |
| NBN | Northeast Bncp | 7.4403 | 1.15 B | -0.102 | -1.35 | 744 |
| EYPT | Eyepoint Pharmaceuticals Inc | 36.80 | 1.13 B | -2.90 | -7.3 | 7.4 K |
| UPBD | Upbound Group Inc. | 17.65 | 1.11 B | -0.24 | -1.34 | 984.5 K |
| CCNE | Cnb Financial Corp | 9.2141 | 1.02 B | -0.1729 | -1.84 | 10.1 K |
| MPB | Mid Penn Bancorp Inc | 8.085 | 957.38 M | -1.2936 | -13.79 | 7.25 K |
| QDEL | Quidel Cp | 12.94 | 953.6 M | -0.09 | -0.69 | 433.57 K |
| ADAM | New York Mortgage Trust, Inc. | 3.1831 | 919.28 M | -0.0698 | -2.15 | 5.58 K |
| LYTS | L S I Industries | 4.7563 | 906.8 M | -0.0582 | -1.21 | 50.94 K |
| GSBC | Great Southern Bncp | 13.5719 | 874.24 M | -0.1186 | -0.87 | 7.11 K |
| APEI | American Public Education | 31.13 | 838.66 M | -0.33 | -1.05 | 213.16 K |
| FEIM | Frequency Elcts Inc | 3.5895 | 831.64 M | -0.0774 | -2.11 | 9.7 K |
| HSTM | Healthstream Inc | 4.0195 | 829.25 M | -0.0473 | -1.16 | 41.64 K |
| XOMA | Xoma Corp | 222.00 | 710.16 M | -3.00 | -1.33 | 2.54 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 27.7802 | 962.37 B | -0.1921 | -0.69 | 32.52 M |
| V | Visa Inc | 18.2878 | 677.4 B | -0.1668 | -0.9 | 12.86 M |
| BAC | Bank of America Corporation | 12.0681 | 447.54 B | -0.1851 | -1.51 | 130.21 M |
| CAT | Caterpillar Inc | 39.3779 | 387.68 B | -0.4944 | -1.24 | 7.88 M |
| GE | General Electric Company | 55.3131 | 381.89 B | -0.3442 | -0.62 | 13.63 M |
| UNH | Unitedhealth Group Inc | 22.0724 | 365.25 B | -0.3199 | -1.43 | 11.5 M |
| MS | Morgan Stanley | 21.41 | 338.09 B | -0.6437 | -2.92 | 17.24 M |
| GS | Goldman Sachs Group | 125.1352 | 301.19 B | -0.7283 | -0.58 | 7.5 M |
| NVS | Novartis Ag ADR | 26.7641 | 293.87 B | -0.1872 | -0.69 | 4.28 M |
| WFC | Wells Fargo & Company | 17.9207 | 264.45 B | -0.3526 | -1.93 | 35.37 M |
| BML-PH | Bank of America Corporation | 6.2848 | 260.64 B | -0.038 | -0.6 | 77.49 K |
| BML-PG | Bank of America Corporation | 7.0907 | 260.21 B | -0.1681 | -2.32 | 58.38 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1261 | 249.44 B | -0.0731 | -2.28 | 1.83 M |
| SAP | SAP Ag ADR | 34.7021 | 242.01 B | -1.3776 | -3.82 | 3.26 M |
| BAC-PL | Bank of America Corporation | 303.9796 | 241.9 B | -5.5694 | -1.8 | 7.15 K |
| AXP | American Express Company | 32.4759 | 230.15 B | -0.2057 | -0.63 | 11.51 M |
| IBM | International Business Machines | 69.6017 | 224.62 B | -0.3994 | -0.57 | 4.81 M |
| MCD | McDonald's Corporation | 40.1515 | 192.08 B | -0.6682 | -1.64 | 10.52 M |
| ETN | Eaton Corp | 20.9517 | 178.39 B | -0.2495 | -1.18 | 2.85 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1585 | 159.79 B | -0.0984 | -3.02 | 381.4 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.4035 | 157.27 B | -0.0696 | -0.93 | 1.16 M |
| PFE | Pfizer Inc | 8.9606 | 151.73 B | -0.0526 | -0.58 | 50.23 M |
| COP | ConocoPhillips | 22.6064 | 151.27 B | -0.1832 | -0.8 | 8.96 M |
| SONY | Sony Group Corp ADR | 4.4897 | 138.65 B | -0.0731 | -1.6 | 3.83 M |
| LMT | Lockheed Martin Corp | 47.3343 | 137.96 B | -0.4479 | -0.94 | 3.01 M |
| ENB | Enbridge Inc | 9.8144 | 112.63 B | -0.1004 | -1.01 | 679.4 K |
| CM | Canadian Imperial Bank of Commerce | 13.091 | 108.59 B | -0.1124 | -0.85 | 753.4 K |
| BNS | Bank of Nova Scotia | 21.5534 | 108.33 B | -0.1647 | -0.76 | 261.2 K |
| MCK | Mckesson Corp | 54.6842 | 105.14 B | -0.4412 | -0.8 | 2.02 M |
| KKR | KKR & Co. LP | 5.129 | 102.49 B | -0.0283 | -0.55 | 8.5 K |
| ING | ING Groep N.V. ADR | 5.2366 | 101.02 B | -0.1862 | -3.43 | 5.86 M |
| CNQ | Canadian Natural Resources | 9.0304 | 98.15 B | -0.1272 | -1.39 | 7.38 M |
| CMI | Cummins Inc | 29.6329 | 87.13 B | -2.5524 | -7.93 | 8.01 M |
| ICE | Intercontinental Exchange | 18.1967 | 84.91 B | -0.2031 | -1.1 | 4.25 M |
| SLB | Schlumberger N.V. | 43.3806 | 79.67 B | -0.4474 | -1.02 | 5.84 M |
| USB-PH | U.S. Bancorp | 11.3615 | 77.31 B | -0.1221 | -1.06 | 23.51 K |
| CNI | Canadian National Railway | 19.7879 | 76.39 B | -0.1519 | -0.76 | 1.78 M |
| NWG | Natwest Group Plc ADR | 6.7864 | 75.81 B | -0.0963 | -1.4 | 387.63 K |
| EOG | Eog Resources | 31.015 | 75.22 B | -0.4273 | -1.36 | 2.88 M |
| SU | Suncor Energy Inc | 22.188 | 74.72 B | -0.1611 | -0.72 | 5.56 M |
| MFC | Manulife Financial Corp | 8.8227 | 72.82 B | -0.1305 | -1.46 | 1.86 M |
| DB | Deutsche Bank Ag | 43.4106 | 71.83 B | -0.631 | -1.43 | 948.91 K |
| OXY | Occidental Petroleum Corp | 49.1299 | 59.04 B | -0.5868 | -1.18 | 3.57 M |
| CVE | Cenovus Energy Inc | 16.7975 | 55.03 B | -0.658 | -3.77 | 400 |
| DVN | Devon Energy Corp | 42.9473 | 49.94 B | -0.6419 | -1.47 | 2.73 M |
| SLF | Sun Life Financial Inc | 13.8232 | 44.63 B | -0.22 | -1.57 | 866.5 K |
| FNV | Franco Nev Corp | 23.4041 | 42.58 B | -0.809 | -3.34 | 35.6 K |
| DHI | D.R. Horton | 8.3512 | 42.18 B | -0.2844 | -3.29 | 15.56 M |
| JBL | Jabil Inc. | 10.9864 | 37.37 B | -0.1426 | -1.28 | 3.52 M |
| HEI-A | HEICO Corporation | 5.8124 | 36.99 B | -0.047 | -0.8 | 104.37 K |
| CLS | Celestica Inc | 8.25 | 35.32 B | -0.05 | -0.6 | 2.55 M |
| KR | Kroger Company | 6.9949 | 34.82 B | -0.0586 | -0.83 | 16.96 M |
| RJF | Raymond James Financial | 12.648 | 34.58 B | -0.1204 | -0.94 | 799.8 K |
| CNC | Centene Corp | 4.775 | 32.05 B | -0.0425 | -0.88 | 628 K |
| HAL | Halliburton Company | 22.0833 | 28.16 B | -0.3051 | -1.36 | 11.78 M |
| AWK | American Water Works | 15.1997 | 27.04 B | -0.1376 | -0.9 | 3.01 M |
| HPQ | HP Inc | 13.9407 | 25.23 B | -0.1736 | -1.23 | 32.49 M |
| STZ | Constellation Brands Inc | 14.1691 | 22.88 B | -0.4055 | -2.78 | 5.95 M |
| GPN | Global Payments Inc | 23.8233 | 22.72 B | -0.4085 | -1.69 | 1.59 M |
| LEN | Lennar Corp | 9.7078 | 21.09 B | -0.0683 | -0.7 | 3.59 M |
| THC | Tenet Healthcare Corp | 18.92 | 20.89 B | -0.16 | -0.84 | 2.79 M |
| LEN-B | Lennar Corporation | 7.736 | 20.77 B | -0.0476 | -0.61 | 63.57 K |
| BCH | Banco DE Chile ADR | 6.1792 | 20.66 B | -0.1589 | -2.51 | 26.09 K |
| OVV | Ovintiv Inc | 95.5786 | 17.83 B | -2.4923 | -2.54 | 750.7 K |
| BBY | Best Buy Company | 25.038 | 17.55 B | -0.2323 | -0.92 | 5.18 M |
| BALL | Ball Corporation | 10.4655 | 16.75 B | -0.1173 | -1.11 | 3.74 M |
| BEP | Brookfield Renewable | 3.10 | 16.65 B | -0.0391 | -1.25 | 4.05 K |
| BSAC | Banco Santander Chile ADR | 10.675 | 16.5 B | -0.1274 | -1.18 | 476.32 K |
| CX | Cemex S.A.B. DE C.V. ADR | 8.6005 | 16.46 B | -0.0451 | -0.52 | 9.98 M |
| H | Hyatt Hotels Corp | 28.4046 | 16.27 B | -0.3288 | -1.14 | 418.1 K |
| AEG | Aegon N.V. ADR | 3.2727 | 13.88 B | -0.0449 | -1.35 | 706.1 K |
| TYL | Tyler Technologies | 19.48 | 13.22 B | -0.95 | -4.65 | 486.48 K |
| RNR | Renaissancere Holdings Ltd | 44.9409 | 13.15 B | -0.3446 | -0.76 | 314 K |
| BF-B | Brown-Forman Corporation | 9.3705 | 12.86 B | -0.0983 | -1.04 | 1.66 M |
| HBM | Hudbay Minerals Inc | 12.784 | 12.29 B | -0.3762 | -2.86 | 2.6 K |
| DY | Dycom Industries | 8.03 | 11.85 B | -0.23 | -2.78 | 838.5 K |
| IT | Gartner Inc | 19.20 | 11.83 B | -0.21 | -1.08 | 271.5 K |
| SCI | Service Corp International | 5.8588 | 11.36 B | -0.0378 | -0.64 | 621.9 K |
| MGM | MGM Resorts International | 10.2968 | 11.29 B | -0.2362 | -2.24 | 16.26 M |
| DCI | Donaldson Company | 16.6087 | 10.94 B | -0.1823 | -1.09 | 906.94 K |
| AES | The Aes Corp | 8.2338 | 10.49 B | -0.0504 | -0.61 | 6.08 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.7758 | 10.37 B | -0.0709 | -1.84 | 1.89 M |
| FLS | Flowserve Corp | 25.4647 | 10.33 B | -0.3145 | -1.22 | 2.26 M |
| NYT | New York Times Company | 7.5297 | 10.28 B | -0.0707 | -0.93 | 899.3 K |
| DDS | Dillard's | 11.6928 | 10.19 B | -0.1237 | -1.05 | 1.64 M |
| MOH | Molina Healthcare Inc | 13.9467 | 10.15 B | -0.1533 | -1.09 | 155.09 K |
| OSK | Oshkosh Truck Corp | 32.3127 | 9.62 B | -1.1262 | -3.37 | 1.57 M |
| RRC | Range Resources Corp | 44.2969 | 9.5 B | -0.3269 | -0.73 | 3.35 M |
| ADC | Agree Realty Corp | 10.3824 | 9.15 B | -0.1735 | -1.64 | 49.7 K |
| TKR | Timken Company | 12.5154 | 8.91 B | -0.2055 | -1.62 | 1.3 M |
| QGEN | Qiagen N.V. | 20.1924 | 8.8 B | -0.4394 | -2.13 | 1.06 M |
| TIMB | Tim S.A. ADR | 9.1451 | 8.62 B | -0.0843 | -0.91 | 699.13 K |
| PRMB | Primo Brands Corporation | 6.3184 | 8.57 B | -0.1068 | -1.66 | 509 K |
| ACM | Aecom Technology Corp | 23.4275 | 8.51 B | -0.5174 | -2.16 | 4.56 M |
| GME | Gamestop Corp | 3.6813 | 8.44 B | -0.3316 | -8.26 | 82.86 M |
| AGX | Argan Inc | 8.4192 | 8.11 B | -0.2413 | -2.79 | 10.8 K |
| BLDR | Builders Firstsource | 3.5732 | 8.08 B | -0.0641 | -1.76 | 36.01 K |
| AWI | Armstrong World Industries Inc | 24.0735 | 7.89 B | -0.2465 | -1.01 | 509.8 K |
| FSS | Federal Signal Corp | 4.6358 | 7.86 B | -0.1506 | -3.15 | 389.6 K |
| TAP-A | Molson Coors Beverage Company | 33.1008 | 7.78 B | -0.1715 | -0.52 | 100 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 24.00 | -8.00 | -25 | 191 | |
| TLO | Talon Metals Corp | 4.0957 | -0.455 | -10 | 4.6 K | |
| SDE | Spartan Delta Corp | 118.012 | -6.9419 | -5.56 | 146 | |
| ALS | Altius Minerals Corp | 6.1904 | -0.3592 | -5.48 | 59.69 K | |
| ELVA | Electrovaya Inc | 3.55 | -0.20 | -5.33 | 4.94 K | |
| CVE | Cenovus Energy Inc | 17.649 | -0.9328 | -5.02 | 1.82 M | |
| PTM | Platinum Group Metals Ltd | 170.00 | -8.00 | -4.49 | 939 | |
| TCL-A | Transcontinental Inc | 4.9491 | -0.2182 | -4.22 | 131.3 K | |
| EFR | Energy Fuels Inc | 11.50 | -0.50 | -4.17 | 15.14 K | |
| MFI | Maple Leaf Foods | 6.7473 | -0.2353 | -3.37 | 371.45 K | |
| CTC-A | Canadian Tire Corporation Limited | 34.7361 | -1.1274 | -3.14 | 270.3 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.1265 | -0.1614 | -3.05 | 2.76 K | |
| FNV | Franco-Nevada Corp | 24.6125 | -0.7348 | -2.9 | 1.02 M | |
| ACO-X | ATCO Ltd | 12.978 | -0.3726 | -2.79 | 72.42 K | |
| BLX | Boralex Inc | 4.9248 | -0.1387 | -2.74 | 23.91 K | |
| S | Sherritt Intl Rv | 5.7314 | -0.1558 | -2.65 | 1.56 M | |
| LAR | Lithium Argentina Ag | 3.0395 | -0.0805 | -2.58 | 161.56 K | |
| GSY | Goeasy Ltd | 4.9965 | -0.1288 | -2.51 | 600 | |
| LUG | Lundin Gold Inc | 6.6375 | -0.1702 | -2.5 | 3.89 K | |
| ARX | Arc Resources Ltd | 9.7121 | -0.2448 | -2.46 | 856.9 K | |
| VGZ | Vista Gold Corp | 3.27 | -0.08 | -2.39 | 58.99 K | |
| L | Loblaw CO | 4.6294 | -0.1094 | -2.31 | 1.15 M | |
| FSY | Forsys Metals Corp | 4.50 | -0.10 | -2.17 | 244.66 K | |
| WPRT | Westport Fuel Systems Inc | 131.70 | -2.90 | -2.15 | 6.27 K | |
| BN-PC | Brookfield Corporation | 5.754 | -0.1247 | -2.12 | 7.02 K | |
| OVV | Ovintiv Inc | 104.1272 | -2.2143 | -2.08 | 674.07 K | |
| PSI | Pason Systems Inc | 5.7651 | -0.1121 | -1.91 | 175.47 K | |
| PBH | Premium Brands Holdings Corp | 5.9457 | -0.1102 | -1.82 | 37.06 K | |
| EMP-A | Empire Company Limited | 11.2307 | -0.1994 | -1.74 | 210 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.259 | -0.0743 | -1.71 | 1 K | |
| AUMN | Golden Minerals Company | 7.12 | -0.12 | -1.66 | 800 | |
| IMO | Imperial Oil | 29.2102 | -0.4753 | -1.6 | 942.95 K | |
| WCN | Waste Connections Inc | 15.8729 | -0.2564 | -1.59 | 397.81 K | |
| DXT | Dexterra Group Inc | 3.1749 | -0.0467 | -1.45 | 2.74 K | |
| BIR | Birchcliff Energy Ltd | 4.7237 | -0.0643 | -1.34 | 321.1 K | |
| HBM | Hudbay Minerals Inc | 13.5117 | -0.1836 | -1.34 | 1.16 M | |
| MFC | Manulife Fin | 9.3469 | -0.1267 | -1.34 | 6.91 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5539 | -0.1015 | -1.33 | 6.8 K | |
| MRU | Metro Inc | 9.77 | -0.1287 | -1.3 | 1.46 M | |
| KBL | Kbro Linen Inc | 7.112 | -0.0924 | -1.28 | 27.4 K | |
| CGX | Cineplex Inc | 11.0289 | -0.1432 | -1.28 | 164.25 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.5255 | -0.1362 | -1.28 | 218.88 K | |
| ONEX | Onex Corp | 21.72 | -0.2808 | -1.28 | 336.18 K | |
| PIF | Polaris Infrastructure Inc | 3033.2644 | -38.3955 | -1.25 | 221 | |
| TRZ | Transat At Inc | 14.80 | -0.18 | -1.2 | 58.69 K | |
| CFW | Calfrac Well Services Ltd | 473.75 | -5.75 | -1.2 | 4.14 K | |
| SLF | Sun Life Financial Inc | 14.4902 | -0.1699 | -1.16 | 1.49 M | |
| GTE | Gran Tierra Energy Inc | 61.90 | -0.70 | -1.12 | 264.03 K | |
| RFA | RFA Financial Inc. | 18.9531 | -0.2121 | -1.11 | 27.69 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2626 | -0.0475 | -1.1 | 51.95 K | |
| TCW | Trican Well | 7.6725 | -0.0843 | -1.09 | 169.6 K | |
| OGC | Oceanagold Corp | 5.1573 | -0.0549 | -1.05 | 110.63 K | |
| ALA | AltaGas Ltd | 7.6295 | -0.0803 | -1.04 | 312.13 K | |
| BCE-PC | BCE Inc Pref AC | 7.3354 | -0.077 | -1.04 | 5.02 K | |
| CLS | Celestica Inc Sv | 8.67 | -0.09 | -1.03 | 5.37 M | |
| CIGI | Colliers International Group Inc | 11.1603 | -0.1143 | -1.01 | 101.68 K | |
| FM | First Quantum Minerals Ltd | 15.5808 | -0.1533 | -0.97 | 1.92 M | |
| AAV | Advantage Oil & Gas Ltd | 6.18 | -0.06 | -0.96 | 795.67 K | |
| WTE | Westshore Terminals Investment Corp | 5.7426 | -0.0551 | -0.95 | 189.57 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4347 | -0.0512 | -0.93 | 2.48 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.0883 | -0.0735 | -0.9 | 11.87 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1204 | -0.0371 | -0.89 | 26.67 K | |
| D-UN | Dream Office Real Estate Investment Trust | 17.4391 | -0.155 | -0.88 | 182.62 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.8121 | -0.033 | -0.86 | 39.83 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0386 | -0.0426 | -0.84 | 2.35 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.4645 | -0.0545 | -0.84 | 3.23 K | |
| TWC | Twc Enterprises Ltd | 4.3848 | -0.0357 | -0.81 | 201 | |
| IAG | IA Financial Corp Inc | 18.0244 | -0.1462 | -0.8 | 75.1 K | |
| PWF-PE | Power Financial Corp Pref E | 9.0697 | -0.0702 | -0.77 | 215 | |
| BBD-PB | Bombardier Inc Pref B | 3.5166 | -0.026 | -0.73 | 8.3 K | |
| IFC | Intact Financial Corp | 24.3601 | -0.1795 | -0.73 | 176.6 K | |
| FRU | Freehold Royalties Ltd | 4.7302 | -0.0344 | -0.72 | 82.25 K | |
| GWO | Great-West Lifeco Inc | 10.7962 | -0.0775 | -0.71 | 636.67 K | |
| SGY | Surge Energy Inc | 11.9024 | -0.0841 | -0.7 | 871 | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.0304 | -0.0283 | -0.7 | 10.5 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.4006 | -0.0237 | -0.69 | 16.4 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.2175 | -0.0223 | -0.69 | 1.8 K | |
| POU | Paramount Resources Ltd | 5.2901 | -0.0352 | -0.66 | 335.18 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4129 | -0.0205 | -0.6 | 32.86 K | |
| TAL | Petrotal Corp | 121.8674 | -0.7169 | -0.58 | 1.75 K | |
| CJT | Cargojet Inc | 5.4743 | -0.0322 | -0.58 | 4.66 K | |
| BNS | Bank of Nova Scotia | 22.597 | -0.1327 | -0.58 | 1.72 M | |
| SAP | Saputo Inc | 11.2479 | -0.0656 | -0.58 | 937.8 K | |
| BU | Burcon Nutrascience Corp | 142.2663 | -0.8272 | -0.58 | 2.08 K | |
| QBR-A | Quebecor Inc | 5.017 | -0.0284 | -0.56 | 100 | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4443 | -0.0478 | -0.56 | 27.93 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.9156 | -0.0559 | -0.56 | 7.18 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.202 | -0.0424 | -0.51 | 3.5 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.5651 | -0.0494 | -0.51 | 5.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 19.50 | 913.97 M | -6.00 | -23.53 | 2.1 K |
| GAMI | GAMCO Investors Inc | 18.1641 | 542.7 M | -0.3407 | -1.84 | 57.01 K |
| ELCO | Elcom International Inc | 12.10 | 16.57 M | -1.32 | -9.84 | 4 |
| ORBT | Orbit International Corporation | 3.5326 | 12.19 M | -0.2124 | -5.67 | 9.7 K |
| FBCD | FBC Holding Inc | 200.00 | 2.54 M | -55.00 | -21.57 | 2 |
| ITVI | Interact-TV Inc | 12000.00 | 2.46 M | -2400.00 | -16.67 | 5 |
| JDNRF | Jayden Resources Inc. | 3.1378 | 2.32 M | -0.4097 | -11.55 | 636 |
| PSRU | Valiant Eagle Inc | 550.00 | 2.15 M | -25.50 | -4.43 | 132 |
| VALV | Shengkai Innovations Inc | 9.42 | 1.72 M | -0.08 | -0.84 | 50 |
| SEII | Sharing Economy International Inc | 7800.00 | 733.04 K | -300.00 | -3.7 | 12 |
| NEOM | NeoMedia Technologies Inc | 18.00 | 508.84 K | -2.10 | -10.45 | 30.64 K |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -0.75 | -20 | 94 |
| DKAM | Drinks Americas Holdings Ltd | 74.6251 | 278.3 K | -9.75 | -11.56 | 200 |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | -2.40 | -9.09 | 123 |
| WNBD | Winning Brands Corporation | 3.95 | 27.12 K | -0.05 | -1.25 | 8.45 K |
| ERINQ | Erin Energy Corporation | 11.4835 | 21.53 K | -0.7393 | -6.05 | 126.99 K |
| STTO | SITO Mobile Ltd. | 6.10 | 5.13 K | -0.10 | -1.61 | 3.35 K |
| HDYNQ | Hyperdynamics Corporation | 7.84 | 3.56 K | -1.52 | -16.24 | 117.76 K |
| ZVOI | Zovio Inc | 15.10 | 3.42 K | -0.20 | -1.31 | 637.81 K |
| SIMPQ | Simply Inc | 300.00 | 1.55 K | -7.50 | -2.44 | 128 |
| TXIC | Tongxin International Ltd | 8.42 | 1.45 K | -0.26 | -3 | 202.23 K |
| SPOI | SPO Networks Inc | 6.20 | 1.24 K | -1.60 | -20.51 | 1.97 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.8979 | 785 | -0.0481 | -0.54 | 21.75 K |
| PRXIQ | Premier Exhibitions Inc | 11.50 | 491 | -0.10 | -0.86 | 8.14 K |
| YVRLF | Liquid Media Group Ltd. | 42.00 | 482 | -1.00 | -2.33 | 119 |
| PARD | Poniard Pharmaceuticals Inc | 88.00 | 149 | -2.80 | -3.08 | 30.83 K |
| PEHD | Perigee Holdings Inc. | 480.00 | 130 | -12.00 | -2.44 | 15 |
| COWI | CoroWare Inc | 2400.00 | -600.00 | -20 | 2 | |
| VRCI | Verde Science Inc | 3990.00 | -630.00 | -13.64 | 41.66 K | |
| HMNY | Helios and Matheson Analytics Inc | 778.0997 | -59.8585 | -7.14 | 4 | |
| FONU | FonU2 Inc | 56.00 | -4.00 | -6.67 | 6 | |
| BAJFF | Camrova Resources Inc | 12.464 | -0.486 | -3.75 | 2.34 K | |
| NPHC | Nutra Pharma Corp | 16.00 | -0.40 | -2.44 | 4.22 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 | 5 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 749 | |
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 40 | |
| FCI | First Canadian Graphite Inc. | 180.00 | -60.00 | -25 | 25 | |
| RPX | Red Pine Exploration Inc | 4.50 | -1.00 | -18.18 | 16.94 K | |
| REVX | Rev Exploration Corp. | 9.00 | -2.00 | -18.18 | 745 | |
| GDX | Goldex Resources Corporation | 5.00 | -1.00 | -16.67 | 1.89 K | |
| CTEK | CLEANTEK Industries Inc | 5.8824 | -1.1764 | -16.67 | 9 | |
| GYA | Guyana Goldstrike Inc | 13.50 | -2.50 | -15.63 | 1.09 K | |
| KEEK | Personas Social Incorporated | 90.00 | -15.00 | -14.29 | 7 | |
| WGO | White Gold Corp | 3.50 | -0.50 | -12.5 | 23.5 K | |
| BSK | Blue Sky Uranium Corp | 62.00 | -8.00 | -11.43 | 6.44 K | |
| WPG | West Point Gold Corp. | 12.00 | -1.50 | -11.11 | 3.86 K | |
| MEX | Mexican Gold Mining Corp | 24.00 | -3.00 | -11.11 | 500 | |
| PURO | Platauro Metals Corp. | 40.0668 | -5.0083 | -11.11 | 300 | |
| CMIL | Capella Minerals Limited | 18.90 | -2.10 | -10 | 7.14 K | |
| AUQ | AuQ Gold Mining Inc | 3.60 | -0.40 | -10 | 3.53 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 73.5 K | |
| TIG | Triumph Gold Corp | 31.00 | -3.00 | -8.82 | 2.68 K | |
| DTWO | D2 Lithium Corp. | 4.20 | -0.40 | -8.7 | 4.45 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 377 | |
| TRAN | Clean Energy Transition Inc. | 58.50 | -4.50 | -7.14 | 723 | |
| BRON | Bronco Resources Corp. | 11.20 | -0.80 | -6.67 | 55 | |
| UCU | Ucore Rare Metals Inc | 4.50 | -0.30 | -6.25 | 344.5 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 950 | |
| BQE | BQE Water Inc | 120.00 | -8.00 | -6.25 | 99.54 K | |
| KCC | Kincora Copper Limited | 67.50 | -4.50 | -6.25 | 6.11 K | |
| SGN | Scorpio Gold Corporation | 8.10 | -0.54 | -6.25 | 1.11 K | |
| GCOM | Green Shift Commodities Ltd. | 10.60 | -0.60 | -5.36 | 100 | |
| FTJ | Fort St. James Nickel Corp | 3.60 | -0.20 | -5.26 | 1.25 K | |
| AEMC | Alaska Energy Metals Corporation | 19.00 | -1.00 | -5 | 647 | |
| SAE | Sable Resources Ltd | 3.0379 | -0.1558 | -4.88 | 6.35 K | |
| SC-H | Serrano Resources Ltd | 19.50 | -1.00 | -4.88 | 1.4 K | |
| BARU | Baru Gold Corp | 24.1854 | -1.175 | -4.63 | 62.35 K | |
| RHT | Reliq Health Technologies Inc | 5.75 | -0.25 | -4.17 | 7.45 K | |
| REG | Regulus Resources Inc | 8.2979 | -0.3191 | -3.7 | 4.54 K | |
| AVCR | Avricore Health Inc | 21.60 | -0.80 | -3.57 | 6.39 K | |
| DEC | Decade Resources Ltd | 7.00 | -0.25 | -3.45 | 13.54 K | |
| PWM | Power Metals Corp | 3.66 | -0.12 | -3.17 | 3.33 K | |
| LQWD | LQwD FinTech Corp | 44.80 | -1.40 | -3.03 | 471 | |
| MRZL | Mont Royal Resources Limited. | 14.9184 | -0.4662 | -3.03 | 8.6 K | |
| MAX | Max Resource Corp | 51.60 | -1.20 | -2.27 | 273 | |
| EPO-H | Encanto Potash Corp | 11.75 | -0.25 | -2.08 | 1.21 K | |
| GBU | Gabriel Resources Ltd | 39.90 | -0.70 | -1.72 | 944.17 K | |
| SLG | PetroTal Corp | 22.583 | -0.1328 | -0.58 | 174.83 K |