Loser Volumes for 23 December 2009 from 00:00:00 until 23:59:59
Loser Volumes for 23 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.55 | 10.83 B | -0.45 | -3 | 23.59 K |
| SEB | Seaboard Corporation | 1313.0804 | 3.99 B | -12.4913 | -0.94 | 400 |
| BKTI | Bk Technologies Inc | 12.4798 | 289.61 M | -0.0777 | -0.62 | 13.09 K |
| LODE | Comstock Mining Inc | 375.00 | 269.78 M | -20.0001 | -5.06 | 58 |
| GORO | Gold Resource Corp | 7.3822 | 183.93 M | -0.0975 | -1.3 | 108.71 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 156.02 M | -70.00 | -4.17 | 41 |
| PED | Pedevco Corp | 3360.00 | 147.82 M | -672.00 | -16.67 | 1 |
| SIF | Sifco Industries | 13.3882 | 131.05 M | -0.1429 | -1.06 | 6.5 K |
| WYY | Widepoint Corp | 7.60 | 110.34 M | -0.099 | -1.29 | 5.77 K |
| IOR | Income Opportunity Realty Trust | 6.75 | 84.37 M | -0.16 | -2.32 | 100 |
| PLAG | Planet Green Holdings Corp | 712.50 | 82.69 M | -5.00 | -0.7 | 434 |
| CVU | CPI Aerostructures | 6.00 | 72.74 M | -0.10 | -1.64 | 10.9 K |
| DIT | Amcon Distributing Company | 53.4454 | 61 M | -1.8806 | -3.4 | 4.9 K |
| TOON | Kartoon Studios Inc | 749.9994 | 35.35 M | -749.9994 | -50 | 1 |
| NNVC | Nanoviricides Inc | 57.40 | 34.68 M | -0.70 | -1.2 | 2.73 K |
| CVM | Cel-Sci Corp | 7650.00 | 26.57 M | -300.00 | -3.77 | 362 |
| CKX | Ckx Lands | 10.6053 | 22.34 M | -0.1753 | -1.63 | 200 |
| INUV | Inuvo Inc | 24.00 | 16.98 M | -1.00 | -4 | 2.06 K |
| MPU | Mega Matrix Corp | 3.1675 | 15.58 M | -0.0316 | -0.99 | 5 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 32.1867 | 676.6 B | -0.2056 | -0.63 | 697.63 K |
| KLAC | K L A-Tencor Corp | 20.7775 | 261.92 B | -0.1581 | -0.76 | 1.36 M |
| TXN | Texas Instruments | 16.4894 | 256.84 B | -0.2084 | -1.25 | 8.23 M |
| TMUS | T-Mobile US | 11.9495 | 191.56 B | -0.1593 | -1.32 | 1.45 M |
| GILD | Gilead Sciences Inc | 14.8563 | 168.35 B | -0.0794 | -0.53 | 10.61 M |
| VRTX | Vertex Pharmaceutic | 42.65 | 134.25 B | -0.25 | -0.58 | 1.17 M |
| ADBE | Adobe Systems Inc | 36.93 | 102.86 B | -0.41 | -1.1 | 5.56 M |
| CMCSA | Comcast Corporation | 5.5292 | 91.02 B | -0.0292 | -0.53 | 24.57 M |
| CTAS | Cintas Corp | 5.2766 | 82.15 B | -0.6668 | -11.22 | 27.65 M |
| WBD | Discovery Inc Series A | 30.89 | 67.87 B | -0.57 | -1.81 | 1.19 M |
| FITB | Fifth Third Bancorp | 6.107 | 52.24 B | -0.166 | -2.65 | 8.76 M |
| AXON | Axon Enterprise Inc | 4.47 | 51.69 B | -0.03 | -0.67 | 300.1 K |
| FLEX | Flextronics Intl Ltd | 5.3898 | 45.22 B | -0.1019 | -1.86 | 5.26 M |
| FSLR | First Solar Inc | 132.58 | 25.89 B | -2.92 | -2.15 | 1.97 M |
| SBAC | SBA Communications | 31.8251 | 19.3 B | -0.7431 | -2.28 | 1.34 M |
| VTRS | Viatris Inc | 15.1885 | 18.96 B | -0.1216 | -0.79 | 3.76 M |
| EWBC | East West Bancorp | 12.1984 | 18.23 B | -0.1303 | -1.06 | 580.13 K |
| JAZZ | Jazz Pharma Plc | 8.34 | 16.1 B | -0.10 | -1.18 | 72.8 K |
| IESC | Ies Holdings | 5.94 | 15.54 B | -0.07 | -1.16 | 62.25 K |
| COO | Cooper Companies | 9.4493 | 15.11 B | -0.0969 | -1.02 | 1.33 M |
| BMRN | Biomarin Pharmaceuticals | 18.88 | 13.46 B | -0.10 | -0.53 | 915.41 K |
| ERIE | Erie Indemnity Company | 24.953 | 13.42 B | -0.2134 | -0.85 | 78.6 K |
| NVMI | Nova Ltd | 5.87 | 12.59 B | -0.06 | -1.01 | 414.67 K |
| SMTC | Semtech Corp | 17.27 | 12.22 B | -0.17 | -0.97 | 414.48 K |
| KTOS | Kratos Defns | 10.29 | 11.96 B | -0.1056 | -1.02 | 25.82 K |
| UMBF | Ump Financial Corp | 28.8215 | 11.17 B | -0.2183 | -0.75 | 81 K |
| BPOP | Popular Inc | 16.3338 | 11.17 B | -0.1499 | -0.91 | 592.28 K |
| SSB | South State Cp | 19.7504 | 10.7 B | -0.1428 | -0.72 | 16.5 K |
| ZION | Zions Bancorp | 9.5143 | 10.36 B | -0.2209 | -2.27 | 3.83 M |
| RMBS | Rambus Inc | 23.85 | 10.06 B | -0.12 | -0.5 | 2.29 M |
| ALKS | Alkermes Plc | 9.57 | 8.26 B | -0.31 | -3.14 | 1.74 M |
| GGAL | Grupo Fin Galicia ADR | 3.9086 | 7.55 B | -0.1174 | -2.92 | 73.4 K |
| MORN | Morningstar Inc | 42.7163 | 7.33 B | -0.3456 | -0.8 | 29.7 K |
| AAON | Aaon Inc | 3.4063 | 7.03 B | -0.026 | -0.76 | 245.09 K |
| HWC | Hancock Whitney Corp | 27.2655 | 6.29 B | -0.1503 | -0.55 | 123.5 K |
| LGND | Ligand Pharm | 7.2788 | 6.27 B | -0.41 | -5.33 | 82.02 K |
| CRUS | Cirrus Logic Inc | 6.69 | 6.11 B | -0.07 | -1.04 | 275.54 K |
| SIGI | Selective Ins Group | 12.3198 | 5.6 B | -0.1399 | -1.12 | 316.45 K |
| MYRG | MYR Group Inc | 18.41 | 5.14 B | -0.71 | -3.71 | 201.4 K |
| UFPI | Universal Forest Prd | 10.6746 | 5.12 B | -0.1197 | -1.11 | 421.5 K |
| KLIC | Kulicke and Soffa | 4.9304 | 4.76 B | -0.0609 | -1.22 | 754.8 K |
| DIOD | Diodes Inc | 20.58 | 4.75 B | -0.29 | -1.39 | 170.8 K |
| FULT | Fulton Financial Cor | 5.1814 | 4.65 B | -0.0469 | -0.9 | 763.4 K |
| ICUI | I C U Medical Inc | 35.37 | 4.55 B | -0.26 | -0.73 | 69.02 K |
| TCBI | Texas Capital Bncsh | 13.9046 | 4.36 B | -0.1572 | -1.12 | 153.67 K |
| CATY | Cathay Genl Bncp | 5.1936 | 4.26 B | -0.1045 | -1.97 | 721.3 K |
| UCTT | Ultra Clean Holdings | 7.26 | 3.9 B | -0.14 | -1.89 | 59.02 K |
| OSIS | O S I Systems Inc | 21.72 | 3.84 B | -0.13 | -0.59 | 70.84 K |
| FFBC | First Finl Bncp [Oh] | 7.6005 | 3.57 B | -0.097 | -1.26 | 165.05 K |
| SBCF | Seacoast Banking Cp | 7.2127 | 3.42 B | -0.531 | -6.86 | 69.62 K |
| PLUG | Plug Power Inc | 6.90 | 3.1 B | -0.50 | -6.76 | 41.19 K |
| ADEA | Adeia Inc | 4.9706 | 3.06 B | -0.1342 | -2.63 | 1.89 M |
| FRME | First Merchants Corp | 3.7189 | 2.69 B | -0.0419 | -1.11 | 56.37 K |
| CECO | CECO Environmental Corp. | 3.485 | 2.65 B | -0.0434 | -1.23 | 9.5 K |
| AXGN | Axogen Inc | 3.5344 | 2.61 B | -0.446 | -11.2 | 7.8 K |
| SYBT | Stock Yards Bancorp | 9.5636 | 2.6 B | -0.07 | -0.73 | 21.48 K |
| ALGT | Allegiant Travel Com | 38.4576 | 2.37 B | -1.1016 | -2.78 | 386.9 K |
| PLPC | Preformed Line Prd | 35.0088 | 2.35 B | -0.4604 | -1.3 | 3 K |
| NWBI | Northwest Bancshares | 4.6891 | 2.29 B | -0.0415 | -0.88 | 1.49 M |
| VCEL | Vericel Corproation | 51.68 | 2.27 B | -2.72 | -5 | 12.88 K |
| INOD | Innodata Inc | 5.78 | 2.05 B | -0.09 | -1.53 | 87.92 K |
| DHC | Diversified Healthcare Trust | 8.8539 | 1.98 B | -0.0524 | -0.59 | 1.51 M |
| LMAT | Lemaitre Vascular | 4.0299 | 1.89 B | -0.0669 | -1.63 | 1.12 K |
| CASH | Meta Financial Group | 5.8035 | 1.82 B | -0.1382 | -2.33 | 3.3 K |
| GT | Goodyear Tire Rubber | 12.6996 | 1.75 B | -0.1333 | -1.04 | 2.59 M |
| BFC | Bank First National Corp [Wisconsin] | 6.3358 | 1.74 B | -0.0827 | -1.29 | 700 |
| ANIP | ANI Pharma Inc | 51.4801 | 1.69 B | -0.36 | -0.69 | 7.08 K |
| DSGR | Distribution Solutions Group Inc | 8.1541 | 1.61 B | -0.0652 | -0.79 | 21.8 K |
| FMBH | First Mid Ill Bncshr | 12.1215 | 1.39 B | -0.7091 | -5.53 | 6.27 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.106 | 1.34 B | -0.2286 | -1.49 | 10.5 K |
| NVAX | Novavax Inc | 56.40 | 1.31 B | -1.20 | -2.08 | 71.84 K |
| SENEB | Seneca Foods Cp B | 23.00 | 1.21 B | -0.58 | -2.46 | 900 |
| NBN | Northeast Bncp | 7.3724 | 1.15 B | -0.1274 | -1.7 | 1.17 K |
| LXRX | Lexicon Pharmaceutcl | 13.16 | 1.08 B | -0.28 | -2.08 | 43.59 K |
| GERN | Geron Corp | 5.4235 | 1.05 B | -0.085 | -1.54 | 780.12 K |
| ITRN | Ituran Location | 5.6699 | 1.04 B | -0.1706 | -2.92 | 15.61 K |
| KFRC | Kforce Inc | 8.1181 | 1.04 B | -0.1315 | -1.59 | 162.7 K |
| DAKT | Daktronics Inc | 5.8164 | 1.02 B | -0.0382 | -0.65 | 152.19 K |
| OMER | Omeros Corp | 7.23 | 984.3 M | -0.29 | -3.86 | 37.88 K |
| CAC | Camden Natl Cp | 12.042 | 981.55 M | -0.1749 | -1.43 | 10.95 K |
| JBSS | John B Sanfilippo | 8.93 | 978.3 M | -0.0833 | -0.92 | 6.9 K |
| KOPN | Kopin Cp | 4.19 | 963.57 M | -0.06 | -1.41 | 249.32 K |
| DGICB | Donegal Group Cl B | 9.4106 | 891.23 M | -0.4953 | -5 | 200 |
| GILT | Gilat Satellite Ntwk | 3.6889 | 846.03 M | -0.0328 | -0.88 | 28.4 K |
| MFIC | Midcap Financial Investment Corp | 4.4498 | 803.96 M | -0.0279 | -0.62 | 374.7 K |
| IBCP | Independent Bk Cp | 4.9914 | 782.9 M | -0.1874 | -3.62 | 5.28 K |
| SSYS | Stratasys Ltd | 17.57 | 781.76 M | -0.22 | -1.24 | 227.22 K |
| CARE | Carter Bankshares Inc | 4.6778 | 709.47 M | -0.0755 | -1.59 | 15.04 K |
| PKOH | Park Ohio Hld Cp | 4.7065 | 691.03 M | -0.105 | -2.18 | 74.59 K |
| ACNB | Acnb Corp | 6.7824 | 655.15 M | -0.0547 | -0.8 | 7.63 K |
| CIVB | Civista Bncshrs | 3.1758 | 591.6 M | -0.0423 | -1.31 | 3.49 K |
| CWCO | Cons Water CO Inc | 8.6528 | 517.13 M | -0.2256 | -2.54 | 153.85 K |
| ULH | Universal Logis Hld | 12.8461 | 503.4 M | -0.1483 | -1.14 | 10.69 K |
| BMRC | Bank of Marin Bancrp | 11.0649 | 466.68 M | -0.3917 | -3.42 | 29.91 K |
| GLAD | Gladstone Cap Corp | 3.4877 | 445.76 M | -0.0672 | -1.89 | 43.85 K |
| TITN | Titan Machinery Inc | 11.22 | 438.31 M | -0.07 | -0.62 | 68.93 K |
| CCRN | Cross Ctry Hlthcr | 9.67 | 428.06 M | -0.28 | -2.81 | 75.97 K |
| FRST | Primis Financial Corp | 4.5151 | 406.27 M | -0.0504 | -1.1 | 10.09 K |
| FNLC | First Bancorp Inc | 7.1157 | 399.49 M | -0.0876 | -1.22 | 10.23 K |
| PERI | Perion Network Ltd | 23.1085 | 397.95 M | -0.2969 | -1.27 | 36.85 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.4081 | 2.19 T | -0.093 | -1.24 | 8.46 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.72 | 1.11 T | -0.38 | -0.57 | 1.04 M |
| JPM | JP Morgan Chase & Company | 27.535 | 962.37 B | -0.2518 | -0.91 | 24.5 M |
| BAC | Bank of America Corporation | 11.7134 | 447.54 B | -0.1079 | -0.91 | 102.12 M |
| CVX | Chevron Corp | 40.2111 | 385.77 B | -0.2349 | -0.58 | 7.34 M |
| UNH | Unitedhealth Group Inc | 24.6705 | 365.25 B | -0.5462 | -2.17 | 9.5 M |
| MS | Morgan Stanley | 20.5774 | 338.09 B | -0.1329 | -0.64 | 7.25 M |
| HD | Home Depot | 19.6589 | 336.21 B | -0.1966 | -0.99 | 9.79 M |
| MRK | Merck & Company | 20.5934 | 321.49 B | -0.2764 | -1.32 | 13.36 M |
| GS | Goldman Sachs Group | 122.8601 | 301.19 B | -0.7283 | -0.59 | 4.05 M |
| WFC | Wells Fargo & Company | 17.529 | 264.45 B | -0.2024 | -1.14 | 25.52 M |
| AXP | American Express Company | 32.6104 | 230.15 B | -0.1662 | -0.51 | 5.3 M |
| C | Citigroup Inc | 24.171 | 227.75 B | -0.3673 | -1.5 | 35.75 M |
| NEE | Nextera Energy | 8.9413 | 178.85 B | -0.147 | -1.62 | 17.65 M |
| DE | Deere & Company | 40.9497 | 166.81 B | -0.3872 | -0.94 | 2.64 M |
| COP | ConocoPhillips | 22.0133 | 151.27 B | -0.157 | -0.71 | 6.58 M |
| LMT | Lockheed Martin Corp | 45.5423 | 137.96 B | -0.2543 | -0.56 | 2.21 M |
| COF | Capital One Financial Corp | 29.721 | 134.45 B | -0.2643 | -0.88 | 3.08 M |
| CVS | CVS Corp | 21.5366 | 119.58 B | -0.1476 | -0.68 | 5.9 M |
| LOW | Lowe's Companies | 17.5106 | 115.49 B | -0.223 | -1.26 | 14.38 M |
| KKR | KKR & Co. LP | 4.9986 | 102.49 B | -0.0454 | -0.9 | 13 K |
| GSK | Glaxosmithkline Plc ADR | 18.5924 | 101.94 B | -0.0972 | -0.52 | 997.1 K |
| PNC | PNC Bank | 33.8001 | 101.44 B | -0.3914 | -1.14 | 2.36 M |
| PWR | Quanta Services | 21.2072 | 100.82 B | -0.3445 | -1.6 | 2.21 M |
| USB | U.S. Bancorp | 13.5981 | 100.17 B | -0.2739 | -1.97 | 7.84 M |
| VLO | Valero Energy Corp | 9.6583 | 94.73 B | -0.0743 | -0.76 | 7.82 M |
| UPS | United Parcel Service | 33.401 | 88.85 B | -0.334 | -0.99 | 2.67 M |
| SHW | Sherwin-Williams Company | 17.1657 | 88.47 B | -0.2009 | -1.16 | 3.4 M |
| ICE | Intercontinental Exchange | 18.5841 | 84.91 B | -0.239 | -1.27 | 2.51 M |
| ELV | Elevance Health Inc | 47.6558 | 84.66 B | -0.2859 | -0.6 | 4.78 M |
| MSI | Motorola Solutions | 24.994 | 77.26 B | -0.5359 | -2.1 | 9.17 M |
| NWG | Natwest Group Plc ADR | 5.5218 | 75.81 B | -0.1144 | -2.03 | 323.41 K |
| CRH | CRH Plc ADR | 17.2858 | 67.39 B | -0.2553 | -1.46 | 46 K |
| KB | KB Financial Group Inc ADR | 29.5789 | 41.3 B | -0.2382 | -0.8 | 206.23 K |
| AIG | American International Group | 18.3771 | 40.56 B | -1.0247 | -5.28 | 10.24 M |
| CCL | Carnival Corp | 24.1315 | 37.98 B | -0.1483 | -0.61 | 2.38 M |
| JBL | Jabil Inc. | 14.3075 | 37.37 B | -0.1006 | -0.7 | 4.98 M |
| IRM | Iron Mountain Inc | 8.3509 | 36.44 B | -0.05 | -0.6 | 621.18 K |
| MTB | M&T Bank Corp | 41.6136 | 36.42 B | -0.3768 | -0.9 | 376.02 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.3649 | 34.44 B | -0.3019 | -1.54 | 219 K |
| WSM | Williams-Sonoma | 7.6224 | 29.51 B | -0.1104 | -1.43 | 2.44 M |
| RF | Regions Financial Corp | 3.4677 | 26.92 B | -0.1031 | -2.89 | 7.64 M |
| NRG | NRG Energy | 18.1602 | 25.18 B | -0.3498 | -1.89 | 2.42 M |
| KEY | Keycorp | 3.3632 | 24.32 B | -0.0297 | -0.88 | 8.31 M |
| CIB | Bancolombia S.A. ADR | 17.6409 | 23.25 B | -0.1342 | -0.75 | 533.3 K |
| STE | Steris Corp | 22.2845 | 23.22 B | -0.2007 | -0.89 | 862.1 K |
| LEN-B | Lennar Corporation | 8.0534 | 20.77 B | -0.0555 | -0.68 | 117.54 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.4987 | 20.63 B | -0.2399 | -0.83 | 393.24 K |
| DKS | Dick's Sporting Goods Inc | 17.3039 | 18.35 B | -0.1781 | -1.02 | 1.24 M |
| WCC | Wesco International | 26.8965 | 17.84 B | -0.3687 | -1.35 | 400.9 K |
| IEX | Idex Corp | 25.4896 | 17.49 B | -0.1981 | -0.77 | 554.72 K |
| NLY | Annaly Capital Management Inc | 9.3479 | 17.44 B | -0.126 | -1.33 | 2.76 M |
| NVR | NVR Inc | 719.50 | 17.22 B | -5.52 | -0.76 | 26.63 K |
| MAA | Mid-America Apartment Communities | 25.982 | 15.67 B | -0.2098 | -0.8 | 354.3 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.096 | 14.42 B | -0.1021 | -1 | 184 K |
| PAG | Penske Automotive Group | 11.3227 | 14.23 B | -0.0993 | -0.87 | 468.8 K |
| EG | Everest Re Group | 59.4168 | 14.02 B | -0.426 | -0.71 | 478.34 K |
| CNH | CNH Industrial N.V. | 4.2481 | 13.18 B | -0.033 | -0.77 | 411.71 K |
| SKM | Sk Telecom Corp ADR | 8.5116 | 12.93 B | -0.0521 | -0.61 | 737.26 K |
| FNF | Fidelity National Financial | 6.4246 | 12.8 B | -0.0855 | -1.31 | 2.51 M |
| FHN | First Horizon Corp | 9.0875 | 12.05 B | -0.1206 | -1.31 | 1.26 M |
| EVR | Evercore Partners Inc | 21.5421 | 11.66 B | -0.418 | -1.9 | 100.9 K |
| MOD | Modine Manufacturing Company | 12.25 | 10.53 B | -0.07 | -0.57 | 223.1 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.9298 | 10.37 B | -0.0878 | -2.19 | 2.59 M |
| FLS | Flowserve Corp | 24.5769 | 10.33 B | -0.178 | -0.72 | 1.18 M |
| ORI | Old Republic International Corp | 3.3962 | 10.24 B | -0.0334 | -0.97 | 1.04 M |
| OSK | Oshkosh Truck Corp | 30.9712 | 9.62 B | -0.3644 | -1.16 | 1.24 M |
| BIO | Bio-Rad Laboratories | 96.26 | 9.53 B | -0.98 | -1.01 | 55.7 K |
| EDU | New Oriental Education & Technology Group ADR | 17.3466 | 9.26 B | -0.2713 | -1.54 | 1.14 M |
| KT | Korea Telecom Corp ADR | 8.5544 | 8.83 B | -0.05 | -0.58 | 330.5 K |
| GME | Gamestop Corp | 3.7048 | 8.44 B | -0.0354 | -0.95 | 14.99 M |
| BLDR | Builders Firstsource | 4.36 | 8.08 B | -0.13 | -2.9 | 161.69 K |
| TEX | Terex Corp | 18.4797 | 7.74 B | -0.2621 | -1.4 | 1.49 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 10.1629 | 7.49 B | -0.066 | -0.65 | 92.98 K |
| ORA | Ormat Technologies | 34.0645 | 7.03 B | -0.4471 | -1.3 | 201.7 K |
| MTG | Mgic Investment Corp | 4.9027 | 6.23 B | -0.5107 | -9.43 | 6.52 M |
| AIR | AAR Corp | 21.8517 | 5.86 B | -0.2882 | -1.3 | 343 K |
| AROC | Archrock Inc | 6.6634 | 5.78 B | -0.0675 | -1 | 793.84 K |
| DLB | Dolby Laboratories | 35.9371 | 5.75 B | -0.3366 | -0.93 | 299.5 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 6.889 | 5.72 B | -0.084 | -1.2 | 85.6 K |
| SON | Sonoco Products Company | 17.0131 | 5.71 B | -0.1701 | -0.99 | 370.8 K |
| CPA | Copa Holdings S.A. | 34.4396 | 5.49 B | -0.1969 | -0.57 | 116.4 K |
| VSH | Vishay Intertechnology | 5.9286 | 5.11 B | -0.1405 | -2.32 | 1.13 M |
| WTM | White Mountains Insurance Group | 324.555 | 5.04 B | -1.9551 | -0.6 | 14.73 K |
| AKO-B | Embotelladora Andina S.A | 8.2938 | 4.97 B | -0.0568 | -0.68 | 2.9 K |
| RDN | Radian Group Inc | 5.7738 | 4.86 B | -0.8294 | -12.56 | 5.63 M |
| BCO | Brink's Company | 20.394 | 4.69 B | -0.328 | -1.58 | 457.2 K |
| SKT | Tanger Factory Outlet Centers | 9.9044 | 4.61 B | -0.0768 | -0.77 | 947.8 K |
| FBP | First Bancorp | 28.8441 | 4.43 B | -2.1633 | -6.98 | 79.23 K |
| PAM | Pampa Energia S.A. ADR | 10.8534 | 4.28 B | -0.0589 | -0.54 | 29.25 K |
| CNK | Cinemark Holdings Inc | 9.5562 | 4.25 B | -0.0482 | -0.5 | 402.1 K |
| LAZ | Lazard Ltd | 17.5959 | 4.24 B | -0.1948 | -1.09 | 293.5 K |
| PHI | Philippine Long Distance Telephone ADR | 18.5556 | 4.15 B | -0.1032 | -0.55 | 43.4 K |
| BBWI | Bath & Body Works Inc | 5.3222 | 3.81 B | -0.0873 | -1.61 | 3.74 M |
| GNW | Genworth Financial Inc | 11.78 | 3.75 B | -0.20 | -1.67 | 5.63 M |
| AKO-A | Embotelladora Andina S.A | 7.5863 | 3.75 B | -0.0454 | -0.59 | 40.51 K |
| ASH | Ashland Global Holdings Inc | 15.1124 | 3.42 B | -0.2537 | -1.65 | 1.5 M |
| BBAR | Bbva Banco Frances S.A. | 3.2448 | 3.36 B | -0.0693 | -2.09 | 57.1 K |
| AD | Array Digital Infrastructure, Inc. | 20.3636 | 3.01 B | -0.2284 | -1.11 | 53.12 K |
| WHR | Whirlpool Corp | 48.0445 | 2.84 B | -0.4464 | -0.92 | 851.43 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 250 | |
| ATX | ATEX Resources Inc. | 13.50 | -1.50 | -10 | 103 | |
| WRG | Western Energy Services Corp | 1080.00 | -120.00 | -10 | 98 | |
| ELVA | Electrovaya Inc | 3.80 | -0.30 | -7.32 | 5.14 K | |
| ELEF | Silver Elephant Mining Corp | 11.4107 | -0.8269 | -6.76 | 100 | |
| PGIC | Premium Global Income Split Corp | 56.5262 | -2.2286 | -3.79 | 566 | |
| WPRT | Westport Fuel Systems Inc | 125.50 | -4.50 | -3.46 | 3.37 K | |
| ACD | Accord Financial | 3.1423 | -0.1126 | -3.46 | 18.3 K | |
| FLNT | Flint Corp | 12.40 | -0.40 | -3.13 | 1.2 K | |
| BU | Burcon Nutrascience Corp | 157.1547 | -4.1356 | -2.56 | 2.5 K | |
| DII-B | Dorel Industries Inc | 9.2503 | -0.241 | -2.54 | 21.04 K | |
| IFP | Interfor Corp | 4.5357 | -0.1127 | -2.42 | 7.1 K | |
| MRE | Martinrea International Inc | 6.7542 | -0.1388 | -2.01 | 71.72 K | |
| TGO | Terago Inc | 4.90 | -0.10 | -2 | 900 | |
| TVA-B | TVA Group Inc | 12.7119 | -0.2445 | -1.89 | 3.9 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.4117 | -0.1422 | -1.88 | 6.95 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3501 | -0.0621 | -1.82 | 2.9 K | |
| RY | Royal Bank of Canada | 29.4525 | -0.5194 | -1.73 | 2.04 M | |
| DCM | Data Communications Mgmt Corp | 274.7392 | -4.6964 | -1.68 | 587 | |
| LNR | Linamar Corp | 11.4515 | -0.1913 | -1.64 | 54.91 K | |
| CJR-B | Corus Entertainment Inc | 7.9088 | -0.1311 | -1.63 | 151.1 K | |
| IMP | Intermap Tech Corp | 18.10 | -0.30 | -1.63 | 10.55 K | |
| CGO | Cogeco Inc Sv | 17.6297 | -0.2827 | -1.58 | 12.05 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.2219 | -0.066 | -1.54 | 3.3 K | |
| CJT | Cargojet Inc | 5.7834 | -0.0902 | -1.54 | 23.07 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.6552 | -0.1313 | -1.49 | 6.66 K | |
| GIL | Gildan Activewear Inc | 10.1542 | -0.1496 | -1.45 | 701 K | |
| TD | Toronto-Dominion Bank | 16.9031 | -0.2459 | -1.43 | 2.81 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.0587 | -0.0566 | -1.38 | 16.2 K | |
| CM | Canadian Imperial Bank of Commerce | 15.1426 | -0.2105 | -1.37 | 2.33 M | |
| LAS-A | Lassonde Industries Inc | 39.5988 | -0.5351 | -1.33 | 480 | |
| MXG | Maxim Power Corp | 3.3463 | -0.0452 | -1.33 | 500 | |
| ONEX | Onex Corp | 22.4221 | -0.2996 | -1.32 | 133.88 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.3812 | -0.0717 | -1.31 | 30.46 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.0094 | -0.0386 | -1.27 | 9.6 K | |
| BCE-PR | BCE Inc Pref R | 7.4664 | -0.0947 | -1.25 | 8.17 K | |
| RCH | Richelieu Hardware Ltd | 6.085 | -0.0767 | -1.24 | 6.17 K | |
| SGY | Surge Energy Inc | 13.4585 | -0.1682 | -1.23 | 871 | |
| QBR-A | Quebecor Inc | 5.1795 | -0.0643 | -1.23 | 201 | |
| CRRX | Carerx Corp | 16.5306 | -0.1968 | -1.18 | 2.15 K | |
| CSCI | Cosciens Biopharma Inc | 51000.00 | -600.00 | -1.16 | 1 | |
| IGM | Igm Financial Inc | 17.3711 | -0.2039 | -1.16 | 238.02 K | |
| CVG | Clairvest Group | 9.1678 | -0.106 | -1.14 | 907 | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9512 | -0.0681 | -1.13 | 3.56 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.0147 | -0.1019 | -1.12 | 2.39 K | |
| BMO | Bank of Montreal | 25.8646 | -0.2901 | -1.11 | 1.07 M | |
| BNS | Bank of Nova Scotia | 22.0934 | -0.2472 | -1.11 | 1.91 M | |
| BHC | Bausch Health Companies Inc | 13.8784 | -0.1513 | -1.08 | 253.44 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.4844 | -0.1024 | -1.07 | 1.51 M | |
| VLN | Velan Inc Sv | 11.3751 | -0.1226 | -1.07 | 1.7 K | |
| SAP | Saputo Inc | 10.8943 | -0.1136 | -1.03 | 307.6 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0585 | -0.0511 | -1 | 10.1 K | |
| BNE | Bonterra Energy Corp | 18.5825 | -0.1874 | -1 | 11 K | |
| CNR | Canadian National Railway Co. | 21.0857 | -0.201 | -0.94 | 1.07 M | |
| IFC | Intact Financial Corp | 24.3295 | -0.2214 | -0.9 | 105.3 K | |
| BYD | Boyd Group Services Inc | 4.3879 | -0.0399 | -0.9 | 25.4 K | |
| BBD-PC | Bombardier Inc Pref C | 5.518 | -0.0498 | -0.89 | 2.09 K | |
| CVE | Cenovus Energy Inc | 17.2399 | -0.1555 | -0.89 | 1.38 M | |
| MRD | Melcor Dev | 6.0392 | -0.0534 | -0.88 | 3.89 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.2025 | -0.079 | -0.85 | 17.11 K | |
| ITH | International Tower Hill Mines Ltd | 7.09 | -0.06 | -0.84 | 184.1 K | |
| CCL-B | CCL Industries Inc | 4.3608 | -0.0365 | -0.83 | 25.3 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.7891 | -0.089 | -0.82 | 1.5 K | |
| FTS | Fortis Inc | 15.271 | -0.1239 | -0.8 | 258.32 K | |
| CAE | Cae Inc | 7.3143 | -0.059 | -0.8 | 339.04 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.92 | -0.0622 | -0.78 | 8.95 K | |
| AIF | Altus Group Ltd | 6.7395 | -0.0509 | -0.75 | 16.43 K | |
| TRP | TC Energy Corp | 14.553 | -0.1068 | -0.73 | 684.83 K | |
| WSP | WSP Global Inc | 16.4593 | -0.1188 | -0.72 | 62.85 K | |
| NA | National Bank of Canada | 15.31 | -0.1079 | -0.7 | 1.06 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.1595 | -0.0289 | -0.69 | 34.53 K | |
| CHR | Chorus Aviation Inc | 24.8345 | -0.1697 | -0.68 | 152.5 K | |
| GTE | Gran Tierra Energy Inc | 60.40 | -0.40 | -0.66 | 47.19 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.7859 | -0.0445 | -0.65 | 86.11 K | |
| BB | Blackberry Ltd | 70.75 | -0.46 | -0.65 | 1.27 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.1996 | -0.0595 | -0.64 | 4.81 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3834 | -0.0531 | -0.63 | 26.89 K | |
| PWF-PH | Power Financial Corp Pref H | 9.3716 | -0.0573 | -0.61 | 7.1 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.745 | -0.0223 | -0.59 | 14 K | |
| WN-PA | George Weston Prf | 9.0083 | -0.0536 | -0.59 | 3.3 K | |
| WCN | Waste Connections Inc | 18.1886 | -0.1076 | -0.59 | 160.34 K | |
| EDV | Endeavour Mining Corp | 14.6059 | -0.082 | -0.56 | 12.77 K | |
| BCE-PG | Bce Inc Pref G | 7.7962 | -0.0431 | -0.55 | 18.39 K | |
| BCE-PS | Bce Inc Pref S | 7.90 | -0.0434 | -0.55 | 10.05 K | |
| CSU | Constellation Software Inc | 27.4024 | -0.1491 | -0.54 | 1.99 K | |
| LB | Laurentian Bank | 18.9095 | -0.1008 | -0.53 | 34.55 K | |
| BN | Brookfield Corporation | 4.0003 | -0.0211 | -0.52 | 2.04 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.5793 | 12.19 M | -0.1367 | -3.68 | 2.43 K |
| CELV | Preferred Commerce Inc | 9.40 | 9.46 M | -2.35 | -20 | 132 |
| FDOGF | Friday's Dog Holdings Inc. | 5.148 | 7.85 M | -0.132 | -2.5 | 208 |
| PSRU | Valiant Eagle Inc | 250.00 | 2.15 M | -25.00 | -9.09 | 300 |
| VALV | Shengkai Innovations Inc | 10.00 | 1.72 M | -1.30 | -11.5 | 5.97 K |
| ERHE | ERHC Energy Inc | 51.00 | 863.83 K | -1.00 | -1.92 | 166.22 K |
| NEOM | NeoMedia Technologies Inc | 15.00 | 508.84 K | -0.60 | -3.85 | 2.36 K |
| CCTL | Coin Citadel | 7.90 | 373.73 K | -0.10 | -1.25 | 25 |
| GSFI | Green Stream Holdings Inc | 1985.4979 | 327.09 K | -264.733 | -11.76 | 2 |
| KEGS | 1812 Brewing Company Inc | 500.00 | 185.03 K | -100.00 | -16.67 | 1 |
| WDBG | Woodbrook Group Holdings Inc | 144.1441 | 70.27 K | -36.0361 | -20 | 5 |
| USRM | U.S. Stem Cell Inc | 710.00 | 64.15 K | -40.00 | -5.33 | 56 |
| RGGI | Resgreen Group International Inc | 100.00 | 48.75 K | -10.00 | -9.09 | 3 |
| WNBD | Winning Brands Corporation | 3.70 | 27.12 K | -0.05 | -1.33 | 8.56 K |
| ERINQ | Erin Energy Corporation | 10.4731 | 21.53 K | -0.0986 | -0.93 | 39.99 K |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 10.92 K | -10.00 | -16.67 | 164 |
| CDVIQ | Cal Dive International Inc | 7.43 | 9.86 K | -0.06 | -0.8 | 480.04 K |
| STTO | SITO Mobile Ltd. | 6.40 | 5.13 K | -0.20 | -3.03 | 1.25 K |
| EPOR | Epic Corp | 6.50 | 4 K | -0.50 | -7.14 | 100 |
| CBKCQ | Christopher & Banks Corporation | 6.6259 | 3.86 K | -0.0369 | -0.55 | 69.08 K |
| SIMPQ | Simply Inc | 270.00 | 1.55 K | -7.50 | -2.7 | 103 |
| DOMR | Dominion Resources Black Warrior Trust | 8.5858 | 785 | -0.1707 | -1.95 | 36.43 K |
| RTNB | root9B Holdings Inc | 10.80 | 610 | -0.30 | -2.7 | 167 |
| SYNE | Synthesis Energy Systems Inc | 59.584 | 157 | -1.152 | -1.9 | 1.34 K |
| PARD | Poniard Pharmaceuticals Inc | 72.00 | 149 | -0.40 | -0.55 | 23.29 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KEEK | Personas Social Incorporated | 135.00 | -75.00 | -35.71 | 41 | |
| IMR | iMetal Resources Inc | 200.00 | -100.00 | -33.33 | 33 | |
| PURO | Platauro Metals Corp. | 40.0668 | -13.3556 | -25 | 469 | |
| MEX | Mexican Gold Mining Corp | 24.00 | -8.00 | -25 | 783 | |
| NIM | Nicola Mining Inc | 3.20 | -0.80 | -20 | 1.3 K | |
| USS | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 1.29 K | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 200 | |
| NTH | Nord Precious Metals Mining Inc. | 13.1349 | -2.6269 | -16.67 | 386 | |
| REG | Regulus Resources Inc | 6.7021 | -1.2766 | -16 | 940 | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 21 | |
| CMIL | Capella Minerals Limited | 13.65 | -2.10 | -13.33 | 1.88 K | |
| IB | IBC Advanced Alloys Corp | 7.80 | -1.20 | -13.33 | 1.3 K | |
| LX-H | Lincoln Ventures Ltd | 50.00 | -7.1429 | -12.5 | 91 | |
| BRON | Bronco Resources Corp. | 10.20 | -1.40 | -12.07 | 583 | |
| PUMA | Puma Exploration Inc | 8.00 | -1.00 | -11.11 | 38.8 K | |
| SMRV | Smooth Rock Ventures Corp. | 26.40 | -2.40 | -8.33 | 152 | |
| NAR | North Arrow Minerals Inc | 13.00 | -1.00 | -7.14 | 4.1 K | |
| MRZL | Mont Royal Resources Limited. | 11.8881 | -0.6993 | -5.56 | 21.33 K | |
| BTR | Bonterra Resources Inc | 38.00 | -2.00 | -5 | 285 | |
| ADK | DIAGNOS Inc | 4.10 | -0.20 | -4.65 | 5.37 K | |
| SGN | Scorpio Gold Corporation | 7.74 | -0.36 | -4.44 | 2.33 K | |
| EPO-H | Encanto Potash Corp | 11.50 | -0.50 | -4.17 | 3.48 K | |
| BAV-H | Bravern Ventures Ltd | 14.9997 | -0.60 | -3.85 | 166 | |
| EDM | EDM Resources Inc. | 3.125 | -0.125 | -3.85 | 3.35 K | |
| VVTM | VVT Med Inc. | 747.6636 | -23.3644 | -3.03 | 46 | |
| NEXG | NeXGold Mining Corp | 5.16 | -0.12 | -2.27 | 5.65 K | |
| GCOM | Green Shift Commodities Ltd. | 9.40 | -0.20 | -2.08 | 2.5 K | |
| CAMB | Cambria Gold Mines Inc. | 13.75 | -0.25 | -1.79 | 74 K | |
| SGQ | SouthGobi Resources Ltd | 16.75 | -0.26 | -1.53 | 700 | |
| GBU | Gabriel Resources Ltd | 43.50 | -0.60 | -1.36 | 625.81 K | |
| CKG | Chesapeake Gold Corp | 7.33 | -0.10 | -1.35 | 4.62 K | |
| DAU | Desert Gold Ventures Inc | 8.00 | -0.10 | -1.23 | 130 | |
| AVCR | Avricore Health Inc | 17.80 | -0.20 | -1.11 | 1.21 K |