Loser Volumes for 16 December 2009 from 00:00:00 until 23:59:59
Loser Volumes for 16 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 3.67 | 5.62 B | -0.04 | -1.08 | 425.76 K |
| UUUU | Energy Fuels Inc | 11.505 | 3.69 B | -0.255 | -2.17 | 36 |
| PRK | Park National Corp | 29.0979 | 3.67 B | -0.1776 | -0.61 | 87.7 K |
| NHC | National Healthcare Corp | 22.9897 | 3.39 B | -0.1238 | -0.54 | 21.4 K |
| USAS | Americas Silver Corp | 18.60 | 1.73 B | -0.60 | -3.13 | 67 |
| NAK | Northern Dynasty Minerals | 8.00 | 941.39 M | -0.15 | -1.84 | 261.22 K |
| BHB | Bar Harbor Bankshares | 6.7646 | 667.46 M | -0.2556 | -3.64 | 489.38 K |
| CIX | Compx International Inc | 3.8086 | 387.93 M | -0.1275 | -3.24 | 1.55 K |
| GTE | Gran Tierra Energy Inc | 58.90 | 337.17 M | -1.10 | -1.83 | 193.1 K |
| FRD | Friedman Industries Inc | 3.8019 | 309.21 M | -0.027 | -0.71 | 12.5 K |
| LODE | Comstock Mining Inc | 410.00 | 269.78 M | -5.0001 | -1.2 | 331 |
| NEN | New England Realty Associates | 10.3977 | 195.21 M | -0.102 | -0.97 | 600 |
| PLG | Platinum Group Metals Ltd | 164.00 | 189.24 M | -4.40 | -2.61 | 804 |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 156.02 M | -350.00 | -16.67 | 89 |
| VFL | Delaware Florida Insured Muni | 5.437 | 138.86 M | -0.0889 | -1.61 | 15.3 K |
| GLU | Gabelli Global Utility | 6.8288 | 115.67 M | -0.1487 | -2.13 | 11.5 K |
| PLAG | Planet Green Holdings Corp | 732.50 | 82.69 M | -10.00 | -1.35 | 333 |
| NNVC | Nanoviricides Inc | 58.80 | 34.68 M | -2.10 | -3.45 | 871 |
| IGC | India Globalization Capital Inc | 14.40 | 27.65 M | -0.10 | -0.69 | 11.78 K |
| BESS | Bimergen Energy Corporation | 182.00 | 25.27 M | -28.00 | -13.33 | 152 |
| JOB | General Employment Enterprises | 6.40 | 21.24 M | -0.10 | -1.54 | 1.49 K |
| INUV | Inuvo Inc | 22.00 | 16.98 M | -2.00 | -8.33 | 1.97 K |
| MPU | Mega Matrix Corp | 3.116 | 15.58 M | -0.0317 | -1.01 | 3.5 K |
| UUU | Universal Security Instruments | 6.0205 | 10.72 M | -0.0421 | -0.69 | 4.9 K |
| TOVX | Theriva Biologics Inc | 4900.00 | 10.6 M | -350.00 | -6.67 | 144 |
| DSS | Document Security Systems | 5006.2754 | 5.55 M | -166.1812 | -3.21 | 23 |
| ITP | IT Tech Packaging Inc | 90.6072 | 3.26 M | -3.2082 | -3.42 | 3.29 K |
| PW | Power REIT | 9.6674 | 2.94 M | -0.1587 | -1.62 | 5.01 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.00 | 868.82 K | -0.25 | -3.03 | 1.86 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 6.418 | 2.94 T | -0.0935 | -1.44 | 205.22 M |
| WMT | Walmart Inc. Common Stock | 12.7421 | 901.33 B | -0.1577 | -1.22 | 51.54 M |
| INTC | Intel Corp | 12.5501 | 492.85 B | -0.272 | -2.12 | 96.65 M |
| AMGN | Amgen Inc | 37.2501 | 224.13 B | -0.46 | -1.22 | 6.88 M |
| VZ | Verizon Communications Inc | 13.0811 | 196.4 B | -0.12 | -0.91 | 19.99 M |
| PEP | Pepsico Inc | 37.28 | 189.07 B | -0.1904 | -0.51 | 8.13 M |
| GILD | Gilead Sciences Inc | 14.9322 | 168.35 B | -0.7185 | -4.59 | 46.6 M |
| SBUX | Starbucks Corporation | 8.9735 | 121.59 B | -0.116 | -1.28 | 15.8 M |
| ROST | Ross Stores Inc | 9.5178 | 80.78 B | -0.0913 | -0.95 | 11.09 M |
| HON | Honeywell International Inc. Common Stock | 25.4789 | 72.93 B | -0.5554 | -2.13 | 10.32 M |
| PCAR | Paccar Inc | 13.4822 | 69.76 B | -0.1337 | -0.98 | 5.07 M |
| WBD | Discovery Inc Series A | 31.42 | 67.87 B | -0.26 | -0.82 | 1.09 M |
| FITB | Fifth Third Bancorp | 5.9163 | 52.24 B | -0.1107 | -1.84 | 15.76 M |
| IDXX | Idexx Laboratories | 26.155 | 46.28 B | -0.325 | -1.23 | 391.28 K |
| EXC | Exelon Corp | 18.8999 | 46.23 B | -0.297 | -1.55 | 6.29 M |
| ODFL | Old Dominion Freight Line Inc | 4.2185 | 43.56 B | -0.0341 | -0.8 | 2.44 M |
| PAYX | Paychex Inc | 18.3386 | 43.14 B | -0.1863 | -1.01 | 4.71 M |
| STLD | Steel Dynamics Inc | 12.0542 | 37.79 B | -0.3448 | -2.78 | 8.58 M |
| MSTR | Strategy | 8.625 | 36.92 B | -0.178 | -2.02 | 751.25 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.1961 | 30.84 B | -0.0453 | -0.55 | 3.35 M |
| ILMN | Illumina Inc | 27.1498 | 29.12 B | -0.3113 | -1.13 | 1.81 M |
| FSLR | First Solar Inc | 136.74 | 25.89 B | -2.25 | -1.62 | 3.8 M |
| INCY | Incyte Corp | 7.96 | 24.54 B | -0.10 | -1.24 | 1.78 M |
| FFIV | F5 Networks Inc | 50.31 | 23.44 B | -0.71 | -1.39 | 1.21 M |
| MKSI | Mks Instruments Inc | 13.2006 | 19.91 B | -0.2132 | -1.59 | 227.5 K |
| VTRS | Viatris Inc | 15.2858 | 18.96 B | -0.1459 | -0.95 | 6.69 M |
| ZBRA | Zebra Technologies | 27.43 | 18.25 B | -0.33 | -1.19 | 192.18 K |
| CHRW | C.H. Robinson Ww | 41.1408 | 16.95 B | -0.2496 | -0.6 | 1.19 M |
| IESC | Ies Holdings | 6.09 | 15.54 B | -0.21 | -3.33 | 68.83 K |
| TRMB | Trimble Navigation | 12.23 | 13.52 B | -0.17 | -1.37 | 1.26 M |
| NVMI | Nova Ltd | 4.51 | 12.59 B | -0.22 | -4.65 | 247.53 K |
| MANH | Manhattan Assoc | 5.985 | 11.38 B | -0.0575 | -0.95 | 514.3 K |
| TECH | Bio-Techne Cp | 14.4932 | 11.24 B | -0.1126 | -0.77 | 364.8 K |
| UMBF | Ump Financial Corp | 28.799 | 11.17 B | -0.1505 | -0.52 | 86.4 K |
| BPOP | Popular Inc | 17.0082 | 11.17 B | -0.7492 | -4.22 | 681.13 K |
| ZION | Zions Bancorp | 9.5069 | 10.36 B | -0.1031 | -1.07 | 4.56 M |
| FDS | FactSet Research Systems Inc | 54.9492 | 10.06 B | -0.8091 | -1.45 | 1.34 M |
| PODD | Insulet Corp | 12.78 | 10.04 B | -0.16 | -1.24 | 350.06 K |
| AVAV | Aerovironment Inc | 29.51 | 9.92 B | -0.33 | -1.11 | 104.25 K |
| SAIA | Saia Inc | 9.3733 | 9.52 B | -0.6334 | -6.33 | 425.7 K |
| COLB | Columbia Banking Sys | 7.1191 | 8.97 B | -0.0699 | -0.97 | 110.7 K |
| IDCC | Interdigital Inc | 18.9551 | 8.72 B | -0.211 | -1.1 | 613.69 K |
| CBSH | Commerce Bancshares | 17.5756 | 8.49 B | -0.1854 | -1.04 | 558.87 K |
| ALKS | Alkermes Plc | 8.68 | 8.26 B | -0.13 | -1.48 | 1.55 M |
| RIOT | Riot Blockchain Inc | 299.6364 | 7.65 B | -10.6799 | -3.44 | 591 |
| POWL | Powell Inds Inc | 23.4671 | 7.59 B | -0.8054 | -3.32 | 225.08 K |
| CHDN | Churchill Downs IN | 5.3007 | 6.18 B | -0.0457 | -0.85 | 131.68 K |
| RUSHB | Rush Entpr Cl B | 3.7529 | 6.14 B | -0.0835 | -2.18 | 5.17 K |
| CWST | Casella Waste Sys | 3.97 | 5.89 B | -0.03 | -0.75 | 415.14 K |
| IEP | Icahn Enterprises | 6.3559 | 5.39 B | -0.0352 | -0.55 | 18.1 K |
| PSMT | Pricesmart Inc | 16.119 | 5.33 B | -0.1817 | -1.11 | 52.58 K |
| CIGI | Colliers Intl Grp IN | 10.859 | 5.3 B | -0.1968 | -1.78 | 8.85 K |
| IRDM | Iridium Comm Inc | 7.6569 | 5.23 B | -0.0564 | -0.73 | 237.1 K |
| TFSL | Tfs Financial Corp | 5.853 | 4.84 B | -0.0551 | -0.93 | 1.08 M |
| ITRI | Itron Inc | 66.83 | 4.52 B | -0.77 | -1.14 | 525.98 K |
| PRIM | Primoris Services Cp | 6.8841 | 4.46 B | -0.1291 | -1.84 | 16.64 K |
| LBTYB | Liberty Global Ord B | 9.2555 | 4.33 B | -0.1879 | -1.99 | 447 |
| UCB | United Community Banks, Inc. | 12.8293 | 4.33 B | -0.4079 | -3.08 | 612.31 K |
| BELFB | BEL Fuse Inc Cl B | 15.8104 | 4.13 B | -0.2337 | -1.46 | 17.2 K |
| INDB | Independent Bk Corp | 12.8766 | 4.02 B | -0.1836 | -1.41 | 42.9 K |
| OSIS | O S I Systems Inc | 20.84 | 3.84 B | -0.20 | -0.95 | 67.44 K |
| SHOO | Steven Maddens Ltd | 7.0136 | 3.53 B | -0.0577 | -0.82 | 532.07 K |
| CLDX | Celldex Therapeutics | 66.00 | 3.48 B | -0.75 | -1.12 | 34.11 K |
| SFNC | Simmons First Natl | 8.0094 | 3.42 B | -0.2279 | -2.77 | 200.2 K |
| SBCF | Seacoast Banking Cp | 6.6374 | 3.42 B | -0.7965 | -10.71 | 42.02 K |
| TOWN | Towne Bank | 7.3332 | 3.42 B | -0.1704 | -2.27 | 41.73 K |
| ARLP | Alliance Resource Pt | 5.295 | 3.18 B | -0.0302 | -0.57 | 127.75 K |
| CRVL | Corvel Cp | 5.15 | 3.12 B | -0.2383 | -4.42 | 138.34 K |
| PLUG | Plug Power Inc | 7.00 | 3.1 B | -0.099 | -1.39 | 18 K |
| SBLK | Star Bulk Carriers | 92.7883 | 3.09 B | -3.8931 | -4.03 | 22.43 K |
| GRBK | Green Brick Partners | 42.8966 | 3.08 B | -2.6206 | -5.76 | 19.1 K |
| TBBK | The Bancorp Inc | 6.51 | 2.83 B | -0.38 | -5.52 | 125.27 K |
| CENT | Central Garden | 8.3192 | 2.76 B | -0.0626 | -0.75 | 212.78 K |
| HLIO | Helios Technologies Inc | 14.887 | 2.68 B | -0.1677 | -1.11 | 44.1 K |
| BCRX | Biocryst Pharma Inc | 6.63 | 2.64 B | -0.14 | -2.07 | 917.08 K |
| NWL | Newell Rubbermaid Inc | 8.6613 | 2.62 B | -0.0935 | -1.07 | 2.1 M |
| NKTR | Nektar Therapeutics | 133.3501 | 2.55 B | -2.8499 | -2.09 | 41.66 K |
| HURN | Huron Consulting | 21.79 | 2.4 B | -0.37 | -1.67 | 961.38 K |
| EFSC | Enterprises Finl Svc | 5.7012 | 2.4 B | -0.1294 | -2.22 | 21.18 K |
| IOSP | Innospec Inc | 7.8122 | 2.31 B | -0.095 | -1.2 | 72.78 K |
| MCRI | Monarch Casino | 6.7235 | 2.19 B | -0.0983 | -1.44 | 25.17 K |
| ATRC | Atricure Inc | 5.00 | 2.18 B | -0.13 | -2.53 | 46.29 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.0693 | 2.16 B | -0.1275 | -3.99 | 5.83 M |
| QUBT | Quantum Computing Inc | 172.00 | 2.02 B | -28.00 | -14 | 83 |
| DHC | Diversified Healthcare Trust | 8.6444 | 1.98 B | -0.0443 | -0.51 | 1.65 M |
| PLAB | Photronics Inc | 4.43 | 1.95 B | -0.06 | -1.34 | 1.02 M |
| SRPT | Sarepta Therapeutics | 9.00 | 1.92 B | -0.06 | -0.66 | 161.17 K |
| OCFC | Oceanfirst Financial Corp | 5.6879 | 1.89 B | -0.1934 | -3.29 | 139.78 K |
| CASH | Meta Financial Group | 5.845 | 1.82 B | -0.3316 | -5.37 | 600 |
| GT | Goodyear Tire Rubber | 12.9218 | 1.75 B | -0.1511 | -1.16 | 2.83 M |
| FORTY | Formula Sys [1985] ADR | 7.4532 | 1.6 B | -0.1641 | -2.15 | 13.92 K |
| LKFN | Lakeland Finl Corp | 7.5866 | 1.54 B | -0.2065 | -2.65 | 119.75 K |
| FCEL | Fuelcell Energy Inc | 13176.00 | 1.54 B | -216.00 | -1.61 | 206 |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.8923 | 1.48 B | -0.1889 | -2.67 | 23 |
| GIII | G-III Apparel Gp | 9.7172 | 1.44 B | -0.8342 | -7.91 | 2.38 M |
| CTBI | Community TR Bancp | 11.2944 | 1.42 B | -0.1084 | -0.95 | 27.59 K |
| WINA | Winmark Corp | 16.2076 | 1.33 B | -0.18 | -1.1 | 1 K |
| WLFC | Willis Lease Fin C | 13.4002 | 1.31 B | -0.4143 | -3 | 22.4 K |
| OSBC | Old Second Bancorp | 5.0338 | 1.31 B | -0.0454 | -0.89 | 36.7 K |
| NVAX | Novavax Inc | 57.00 | 1.31 B | -1.00 | -1.72 | 66.44 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 12.6918 | 892.19 B | -0.1571 | -1.22 | 51.54 M |
| XOM | Exxon Mobil Corporation | 40.5462 | 666.34 B | -0.4385 | -1.07 | 57.71 M |
| KO | Coca-Cola Company | 17.7353 | 372.08 B | -0.1943 | -1.08 | 19.61 M |
| MRK | Merck & Company | 20.8698 | 321.49 B | -0.1382 | -0.66 | 17.48 M |
| BML-PG | Bank of America Corporation | 7.0763 | 260.21 B | -0.1201 | -1.67 | 11.32 K |
| BML-PJ | Bank of America Corporation | 7.0404 | 230.15 B | -0.0771 | -1.08 | 329.42 K |
| C | Citigroup Inc | 25.3465 | 227.75 B | -0.8081 | -3.09 | 119.11 M |
| APH | Amphenol Corp | 4.7521 | 206.19 B | -0.0657 | -1.36 | 14.54 M |
| BA | Boeing Company | 42.9593 | 184.21 B | -0.4208 | -0.97 | 7.8 M |
| NEE | Nextera Energy | 9.2639 | 178.85 B | -0.0912 | -0.97 | 9.21 M |
| UNP | Union Pacific Corp | 22.7349 | 173.99 B | -0.1516 | -0.66 | 7.72 M |
| TJX | TJX Companies | 7.5104 | 172.05 B | -0.1433 | -1.87 | 22.3 M |
| WELL | Welltower Inc | 22.6142 | 162.86 B | -0.1246 | -0.55 | 1.15 M |
| GLW | Corning Inc | 12.6875 | 137.12 B | -0.0813 | -0.64 | 19.99 M |
| CVS | CVS Corp | 20.758 | 119.58 B | -0.5571 | -2.61 | 37.29 M |
| LOW | Lowe's Companies | 17.6072 | 115.49 B | -0.2304 | -1.29 | 15.21 M |
| MDT | Medtronic Inc | 29.0765 | 113.72 B | -0.1801 | -0.62 | 4.18 M |
| SO | Southern Company | 16.6943 | 105.74 B | -0.1084 | -0.65 | 3.82 M |
| KKR | KKR & Co. LP | 5.0893 | 102.49 B | -0.0963 | -1.86 | 29.2 K |
| USB | U.S. Bancorp | 13.4459 | 100.17 B | -0.1826 | -1.34 | 21.08 M |
| DUK | Duke Energy Corp | 26.0144 | 96.05 B | -0.1482 | -0.57 | 3.01 M |
| MMM | 3M Company | 42.1107 | 94.44 B | -0.505 | -1.19 | 4.76 M |
| EMR | Emerson Electric Company | 26.8427 | 91.69 B | -0.3283 | -1.21 | 3.98 M |
| ITW | Illinois Tool Works Inc | 32.6665 | 83.49 B | -0.2966 | -0.9 | 2.56 M |
| TRV | The Travelers Companies Inc | 34.1076 | 78.34 B | -0.4872 | -1.41 | 5.03 M |
| FDX | Fedex Corp | 74.1581 | 76.28 B | -1.1625 | -1.54 | 3.5 M |
| BSX | Boston Scientific Corp | 8.78 | 74.19 B | -0.08 | -0.9 | 12.16 M |
| RSG | Republic Services | 20.2635 | 65.86 B | -0.2181 | -1.06 | 4.64 M |
| TFC | Truist Financial Corp | 14.3445 | 65.17 B | -0.1006 | -0.7 | 6.7 M |
| AJG | Arthur J. Gallagher & Company | 14.7578 | 64.99 B | -0.1121 | -0.75 | 573.1 K |
| TEL | TE Connectivity Ltd | 17.4124 | 63.31 B | -0.1258 | -0.72 | 2.23 M |
| GWW | W.W. Grainger | 75.3529 | 61.32 B | -0.446 | -0.59 | 443.8 K |
| CAH | Cardinal Health | 21.4843 | 56.27 B | -0.2375 | -1.09 | 3.6 M |
| EW | Edwards Lifesciences Corp | 7.1033 | 53.69 B | -0.0475 | -0.66 | 2.12 M |
| AMP | Ameriprise Financial Services | 26.9695 | 49.73 B | -0.2839 | -1.04 | 3.12 M |
| ETR | Entergy Corp | 20.8351 | 49.73 B | -0.1644 | -0.78 | 2.01 M |
| BDX | Becton Dickinson and Company | 44.755 | 49.41 B | -0.296 | -0.66 | 1.71 M |
| WCN | Waste Connections Inc | 10.682 | 42.05 B | -0.1248 | -1.15 | 592.2 K |
| WAT | Waters Corp | 61.81 | 40.75 B | -0.77 | -1.23 | 568.09 K |
| SYY | Sysco Corp | 17.3887 | 40.32 B | -0.1492 | -0.85 | 4.07 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 33.3206 | 40.28 B | -0.273 | -0.81 | 1.25 M |
| IRM | Iron Mountain Inc | 8.4009 | 36.44 B | -0.0464 | -0.55 | 925 K |
| BBD | Banco Bradesco S.A. ADR | 5.0238 | 34.96 B | -0.0929 | -1.82 | 16.71 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.6401 | 34.44 B | -0.229 | -1.1 | 221.2 K |
| RMD | Resmed Inc | 21.6394 | 32.61 B | -0.257 | -1.17 | 913.8 K |
| EXR | Extra Space Storage Inc | 6.5502 | 32.34 B | -0.1023 | -1.54 | 1.11 M |
| EL | Estee Lauder Companies | 20.3326 | 30.16 B | -0.156 | -0.76 | 2.35 M |
| BAP | Credicorp Ltd | 47.8845 | 29.95 B | -0.5773 | -1.19 | 202.92 K |
| AEE | Ameren Corp | 15.3829 | 29.85 B | -0.1941 | -1.25 | 1.79 M |
| WSM | Williams-Sonoma | 7.5154 | 29.51 B | -0.0759 | -1 | 3.6 M |
| MTD | Mettler-Toledo International | 102.11 | 28.8 B | -0.71 | -0.69 | 155.49 K |
| FE | Firstenergy Corp | 22.1609 | 27.1 B | -0.4012 | -1.78 | 3.15 M |
| EIX | Edison International | 19.3103 | 26.89 B | -0.2931 | -1.5 | 2.79 M |
| CRS | Carpenter Technology Corp | 19.3347 | 26.7 B | -0.4181 | -2.12 | 595.4 K |
| PHG | Koninklijke Philips Electronics ADR | 18.1255 | 26.44 B | -0.174 | -0.95 | 877.4 K |
| DGX | Quest Diagnostics Inc | 45.7507 | 26.21 B | -0.2371 | -0.52 | 942.97 K |
| NRG | NRG Energy | 19.0682 | 25.18 B | -0.1712 | -0.89 | 2.33 M |
| WST | West Pharmaceutical Services | 17.638 | 24.73 B | -0.0976 | -0.55 | 251 K |
| CHD | Church & Dwight Company | 11.7236 | 24.38 B | -0.1407 | -1.19 | 2.04 M |
| KEY | Keycorp | 3.4108 | 24.32 B | -0.0475 | -1.37 | 12.22 M |
| AER | Aercap Holdings N.V. | 8.7114 | 23.47 B | -0.049 | -0.56 | 308.7 K |
| STE | Steris Corp | 21.8269 | 23.22 B | -0.6743 | -3 | 1.01 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 8.4638 | 23.14 B | -0.1256 | -1.46 | 909.3 K |
| STZ | Constellation Brands Inc | 12.7665 | 22.88 B | -0.8956 | -6.56 | 6.27 M |
| MKL | Markel Corp | 332.50 | 22.81 B | -2.30 | -0.69 | 30.06 K |
| FIS | Fidelity National Information Services | 17.7838 | 22.1 B | -0.1814 | -1.01 | 2.94 M |
| RS | Reliance Steel & Aluminum Company | 32.1948 | 21.62 B | -0.517 | -1.58 | 624.24 K |
| CMS | Cms Energy Corp | 8.9029 | 21.51 B | -0.0932 | -1.04 | 4.26 M |
| SNX | Synnex Corp | 12.6701 | 20.86 B | -0.2109 | -1.64 | 200.41 K |
| TSN | Tyson Foods | 9.0754 | 20.02 B | -0.051 | -0.56 | 1.98 M |
| GIS | General Mills | 19.6584 | 19.72 B | -0.1439 | -0.73 | 5.48 M |
| BR | Broadridge Financial Solutions Llc | 16.0657 | 19.47 B | -0.1217 | -0.75 | 647.8 K |
| YPF | Ypf Sociedad Anonima ADR | 31.473 | 19.27 B | -0.4217 | -1.32 | 4.4 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.2856 | 18.6 B | -0.1214 | -1.44 | 62 K |
| ZBH | Zimmer Biomet Holdings | 51.0182 | 18.55 B | -0.6102 | -1.18 | 1.61 M |
| BBY | Best Buy Company | 23.9699 | 17.55 B | -0.1393 | -0.58 | 11.86 M |
| IEX | Idex Corp | 24.9983 | 17.49 B | -0.3249 | -1.28 | 348.17 K |
| RBC | Regal-Beloit Corp | 22.3543 | 17.49 B | -0.5009 | -2.19 | 142.2 K |
| DINO | HF Sinclair Corp | 6.1437 | 15.21 B | -0.0912 | -1.46 | 2.1 M |
| TXT | Textron Inc | 18.951 | 15.17 B | -0.1453 | -0.76 | 4.12 M |
| BAX | Baxter International Inc | 26.8341 | 14.27 B | -0.2617 | -0.97 | 10.59 M |
| SGI | Somnigroup International Inc. | 5.5149 | 13.72 B | -0.1294 | -2.29 | 3.92 M |
| AVY | Avery Dennison Corp | 26.1141 | 13.62 B | -0.2523 | -0.96 | 1.18 M |
| GGG | Graco Inc | 7.42 | 13.53 B | -0.088 | -1.17 | 434.7 K |
| CRL | Charles River Laboratories Intl | 32.02 | 13.46 B | -0.49 | -1.51 | 560.05 K |
| RNR | Renaissancere Holdings Ltd | 44.3108 | 13.15 B | -0.4559 | -1.02 | 413.5 K |
| CLX | Clorox Company | 37.5636 | 13.15 B | -0.3948 | -1.04 | 1.42 M |
| BF-B | Brown-Forman Corporation | 9.902 | 12.86 B | -0.082 | -0.82 | 1.13 M |
| DECK | Deckers Outdoor Corp | 5.1578 | 12.78 B | -0.1639 | -3.08 | 12.96 M |
| SNN | Smith & Nephew Snats ADR | 14.2362 | 12.57 B | -0.1099 | -0.77 | 64.97 K |
| DVA | Davita Healthcare Partners Inc | 30.39 | 11.45 B | -0.385 | -1.25 | 1.41 M |
| SPXC | SPX Corp | 12.7337 | 10.86 B | -0.0765 | -0.6 | 2.53 M |
| FLS | Flowserve Corp | 24.8383 | 10.33 B | -0.1801 | -0.72 | 1.55 M |
| GTLS | Chart Industries IN | 17.20 | 10.05 B | -0.66 | -3.7 | 400.6 K |
| EGP | Eastgroup Properties | 21.7215 | 9.91 B | -0.1642 | -0.75 | 254.9 K |
| OSK | Oshkosh Truck Corp | 29.7953 | 9.62 B | -0.207 | -0.69 | 1.69 M |
| BIO | Bio-Rad Laboratories | 97.49 | 9.53 B | -0.90 | -0.91 | 40.6 K |
| CUBE | Cubesmart | 4.062 | 9.24 B | -0.0555 | -1.35 | 740.4 K |
| ALV | Autoliv Inc | 21.2064 | 8.96 B | -0.1552 | -0.73 | 1.24 M |
| TKR | Timken Company | 12.6336 | 8.91 B | -0.1027 | -0.81 | 1.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 132.00 | -12.00 | -8.33 | 186 | |
| BU | Burcon Nutrascience Corp | 158.8089 | -7.9405 | -4.76 | 2.75 K | |
| STC | Sangoma Technologies Corp | 5.74 | -0.21 | -3.53 | 5.71 K | |
| ACD | Accord Financial | 3.1482 | -0.1127 | -3.46 | 500 | |
| BCT | Briacell Therapeutics Corp | 82.0806 | -2.4142 | -2.86 | 21 | |
| LUG | Lundin Gold Inc | 6.4673 | -0.1702 | -2.56 | 4.9 K | |
| AGF-B | AGF Management Limited | 6.1807 | -0.1554 | -2.45 | 127.49 K | |
| WPRT | Westport Fuel Systems Inc | 120.00 | -3.00 | -2.44 | 7.19 K | |
| GTE | Gran Tierra Energy Inc | 62.40 | -1.50 | -2.35 | 84.63 K | |
| PTM | Platinum Group Metals Ltd | 175.00 | -4.00 | -2.23 | 900 | |
| HR-UN | H&R Real Estate Investment Trust | 7.0791 | -0.1538 | -2.13 | 409.93 K | |
| KEI | Kolibri Global Energy Inc | 10.30 | -0.20 | -1.9 | 4.78 K | |
| LAS-A | Lassonde Industries Inc | 41.2729 | -0.7569 | -1.8 | 3.51 K | |
| FTT | Finning Intl | 10.2019 | -0.1861 | -1.79 | 920.66 K | |
| AFN | Ag Growth International Inc | 17.3658 | -0.3022 | -1.71 | 82.9 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.2521 | -0.3064 | -1.49 | 94.12 K | |
| CYB | Cymbria Corp Cl A | 12.75 | -0.19 | -1.47 | 17.47 K | |
| ELEF | Silver Elephant Mining Corp | 11.4107 | -0.1654 | -1.43 | 106 | |
| OCG | Outcrop Silver & Gold Corp | 6.90 | -0.10 | -1.43 | 5.11 K | |
| WJX | Wajax Corp | 7.8512 | -0.1088 | -1.37 | 23.24 K | |
| MFI | Maple Leaf Foods | 6.4344 | -0.0885 | -1.36 | 55.19 K | |
| SEA | Seabridge Gold Inc | 19.6622 | -0.2607 | -1.31 | 24.4 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4992 | -0.0463 | -1.31 | 15.36 K | |
| FSY | Forsys Metals Corp | 4.15 | -0.05 | -1.19 | 278.39 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.8801 | -0.081 | -1.16 | 358.2 K | |
| X | TMX Group Ltd | 3.8812 | -0.0449 | -1.14 | 1.84 M | |
| CIGI | Colliers International Group Inc | 11.7997 | -0.1313 | -1.1 | 20.56 K | |
| DCM | Data Communications Mgmt Corp | 265.3464 | -2.8178 | -1.05 | 720 | |
| CCO | Cameco Corp | 27.0153 | -0.2782 | -1.02 | 1.06 M | |
| QBR-A | Quebecor Inc | 5.1965 | -0.0492 | -0.94 | 460 | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.1957 | -0.0832 | -0.9 | 3.4 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.1552 | -0.0466 | -0.9 | 2.35 K | |
| CCA | Cogeco Communications Inc | 21.1457 | -0.1882 | -0.88 | 56.91 K | |
| NPI | Northland Power Inc | 4.0452 | -0.0355 | -0.87 | 216.77 K | |
| CGX | Cineplex Inc | 11.1098 | -0.0871 | -0.78 | 88.22 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.0587 | -0.0392 | -0.77 | 300 | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.0859 | -0.0622 | -0.76 | 48.28 K | |
| RCI-B | Rogers Communications Inc | 16.6382 | -0.1256 | -0.75 | 2.62 M | |
| BCE-PZ | Bce Inc Pref Z | 7.2676 | -0.0522 | -0.71 | 5.77 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.3614 | -0.0519 | -0.7 | 78.5 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.3533 | -0.0566 | -0.67 | 14.85 K | |
| BDI | Black Diamond Group Ltd | 4.6838 | -0.0307 | -0.65 | 27.78 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.1103 | -0.0434 | -0.61 | 2.27 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.0193 | -0.0363 | -0.6 | 6.82 K | |
| EQB | EQB Inc | 8.0133 | -0.0456 | -0.57 | 10.8 K | |
| EDV | Endeavour Mining Corp | 14.852 | -0.0821 | -0.55 | 21.17 K | |
| BCE-PR | BCE Inc Pref R | 7.5158 | -0.0412 | -0.55 | 6.64 K | |
| MFC | Manulife Fin | 9.4482 | -0.0507 | -0.53 | 5.97 M | |
| NG | Novagold Res Inc | 4.6411 | -0.0242 | -0.52 | 242.95 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.5809 | 12.19 M | -0.1351 | -3.64 | 5.42 K |
| EARI | Entertainment Arts Research Inc | 49.00 | 1.66 M | -1.00 | -2 | 168 |
| HBRM | Herborium Group Inc | 14.40 | 1.09 M | -0.60 | -4 | 114 |
| ERHE | ERHC Energy Inc | 58.50 | 863.83 K | -0.50 | -0.85 | 247.13 K |
| SEII | Sharing Economy International Inc | 8360.00 | 733.04 K | -260.00 | -3.02 | 18 |
| NEOM | NeoMedia Technologies Inc | 17.55 | 508.84 K | -0.15 | -0.85 | 4.8 K |
| CCTL | Coin Citadel | 6.50 | 373.73 K | -0.50 | -7.14 | 210 |
| KEGS | 1812 Brewing Company Inc | 400.00 | 185.03 K | -100.00 | -20 | 21 |
| PJET | Priority Aviation Inc | 350.00 | 98.01 K | -80.00 | -18.6 | 95 |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | -0.60 | -3.45 | 627 |
| RGGI | Resgreen Group International Inc | 100.00 | 48.75 K | -1.00 | -0.99 | 38 |
| WNBD | Winning Brands Corporation | 3.90 | 27.12 K | -0.15 | -3.7 | 4.43 K |
| MIHL | Montague International Holding Ltd | 7.00 | 12.63 K | -0.80 | -10.26 | 1.5 K |
| SRSCQ | Sears Canada Inc | 10.0463 | 10.19 K | -0.1084 | -1.07 | 100 |
| ESNC | EnSync Inc | 5.40 | 6.81 K | -0.50 | -8.47 | 21.33 K |
| STTO | SITO Mobile Ltd. | 6.00 | 5.13 K | -0.10 | -1.64 | 1.66 K |
| EVKG | Ever-Glory International Group Inc. | 3.02 | 2.92 K | -0.02 | -0.66 | 2.7 K |
| SIMPQ | Simply Inc | 277.50 | 1.55 K | -4.975 | -1.76 | 118 |
| TXIC | Tongxin International Ltd | 8.63 | 1.45 K | -0.25 | -2.82 | 77.94 K |
| RTNB | root9B Holdings Inc | 11.25 | 610 | -3.75 | -25 | 200 |
| SPDC | Speed Commerce Inc | 33.92 | 603 | -1.28 | -3.64 | 4.33 K |
| PRXIQ | Premier Exhibitions Inc | 13.30 | 491 | -0.80 | -5.67 | 10.56 K |
| CALIQ | China Auto Logistics Inc. | 32.6999 | 484 | -0.84 | -2.5 | 29.38 K |
| SYNE | Synthesis Energy Systems Inc | 65.92 | 157 | -1.28 | -1.9 | 4.37 K |
| PARD | Poniard Pharmaceuticals Inc | 80.40 | 149 | -2.80 | -3.37 | 50 K |
| VRCI | Verde Science Inc | 2394.00 | -546.00 | -18.57 | 835.57 K | |
| AFPW | AlumiFuel Power Corporation | 2050.00 | -450.00 | -18 | 4 | |
| GTKP | GateKeeper USA Inc | 4.00 | -0.25 | -5.88 | 6.36 K | |
| BAJFF | Camrova Resources Inc | 12.904 | -0.796 | -5.81 | 2.54 K | |
| NPHC | Nutra Pharma Corp | 15.60 | -0.80 | -4.88 | 1.47 K | |
| COWI | CoroWare Inc | 2200.00 | -100.00 | -4.35 | 1 | |
| ESINQ | ITT Educational Services Inc | 95.75 | -1.21 | -1.25 | 576.85 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 260.00 | 13.17 M | -10.00 | -3.7 | 73 |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 1.75 K | |
| BMM | Black Mammoth Metals Corporation | 3.60 | -1.20 | -25 | 250 | |
| USS | Uniserve Communications Corporation | 3.9474 | -1.3158 | -25 | 15 | |
| CTM | Canterra Minerals Corporation | 3.40 | -1.10 | -24.44 | 3.46 K | |
| GDX | Goldex Resources Corporation | 4.00 | -1.00 | -20 | 1.7 K | |
| LI | American Lithium Corp | 8.00 | -2.00 | -20 | 1.1 K | |
| SR | Strategic Resources Inc | 18.00 | -4.50 | -20 | 87 | |
| HAN | Hannan Metals Ltd | 3.20 | -0.80 | -20 | 25 | |
| AVX | Altair Resources Inc | 18.00 | -3.60 | -16.67 | 731 | |
| SC-H | Serrano Resources Ltd | 15.00 | -2.50 | -14.29 | 8.21 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | -1.00 | -14.29 | 499 | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 11 | |
| SPX | Stellar AfricaGold Inc | 3.4977 | -0.4997 | -12.5 | 248 | |
| EMR | Emgold Mining Corporation | 35.00 | -5.00 | -12.5 | 337 K | |
| PUMA | Puma Exploration Inc | 8.00 | -1.00 | -11.11 | 1 K | |
| CTEK | CLEANTEK Industries Inc | 5.2941 | -0.5883 | -10 | 17 | |
| STS | South Star Mining Corp | 17.00 | -1.50 | -8.11 | 200 | |
| PKT | Parkit Enterprise Inc | 4.70 | -0.40 | -7.84 | 20.4 K | |
| BAV-H | Bravern Ventures Ltd | 14.3997 | -1.20 | -7.69 | 25 | |
| OPW | Opawica Explorations Inc | 288.00 | -24.00 | -7.69 | 294.6 K | |
| BRON | Bronco Resources Corp. | 10.40 | -0.80 | -7.14 | 1.27 K | |
| GYA | Guyana Goldstrike Inc | 13.00 | -1.00 | -7.14 | 90 | |
| IB | IBC Advanced Alloys Corp | 7.80 | -0.60 | -7.14 | 2 K | |
| FUSE | Fuse Cobalt Inc | 140.00 | -10.00 | -6.67 | 400 | |
| AZR | Azarga Metals Corp | 107.50 | -7.50 | -6.52 | 178.06 K | |
| ENA | Enablence Technologies Inc | 1248.00 | -72.00 | -5.45 | 111 | |
| LMG | Lincoln Gold Mining Inc | 200.00 | -10.00 | -4.76 | 41 | |
| VVTM | VVT Med Inc. | 934.5795 | -46.7289 | -4.76 | 25 | |
| EON | EON Lithium Corp. | 41.00 | -2.00 | -4.65 | 639 | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | -1.00 | -4.35 | 720 | |
| ADK | DIAGNOS Inc | 4.60 | -0.20 | -4.17 | 20.78 K | |
| EPO-H | Encanto Potash Corp | 11.50 | -0.50 | -4.17 | 3.7 K | |
| KIP | Kiplin Metals Inc | 405.00 | -16.20 | -3.85 | 55.47 K | |
| GGA | Goldgroup Mining Inc. | 7.41 | -0.285 | -3.7 | 1.44 K | |
| GORO | Goldgroup Mining Inc. | 29.64 | -1.14 | -3.7 | 361 | |
| UCU | Ucore Rare Metals Inc | 3.70 | -0.10 | -2.63 | 585.59 K | |
| VLC | Velocity Minerals Ltd | 8.40 | -0.20 | -2.33 | 75 | |
| PX | Pelangio Exploration Inc | 5.70 | -0.10 | -1.72 | 11.45 K | |
| WINS | Winshear Gold Corp | 21.0902 | -0.37 | -1.72 | 573 | |
| PWM | Power Metals Corp | 3.60 | -0.06 | -1.64 | 28.33 K | |
| WEC | Winchester Equity Corporation | 12.00 | -0.20 | -1.64 | 2.52 K | |
| KTN | Kootenay Silver Inc | 10.90 | -0.10 | -0.91 | 8.1 K | |
| RET-A | Reitmans (Canada) Limited | 10.4481 | -0.075 | -0.71 | 84.86 K |