Loser Volumes for 25 February 2010 from 00:00:00 until 23:59:59
Loser Volumes for 25 February 2010 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 | 26.7154 | 65.31 B | -0.487 | -1.79 | 159.2 K |
| UEC | Uranium Energy | 3.63 | 5.58 B | -0.08 | -2.16 | 266.4 K |
| SEB | Seaboard Corporation | 1242.3389 | 4.06 B | -13.5669 | -1.08 | 1.1 K |
| PRK | Park National Corp | 27.5852 | 3.63 B | -0.8782 | -3.09 | 50.6 K |
| UUUU | Energy Fuels Inc | 10.315 | 3.57 B | -0.685 | -6.23 | 156 |
| NHC | National Healthcare Corp | 23.176 | 3.46 B | -0.2058 | -0.88 | 4 K |
| CET | Central Securities Corp | 7.3888 | 1.6 B | -0.0609 | -0.82 | 9.6 K |
| TMP | Tompkinstrustco | 21.7714 | 1.4 B | -0.4295 | -1.93 | 15.7 K |
| IDR | Idaho Strategic Resources | 3.08 | 560.3 M | -0.42 | -12 | 607 |
| CATX | Perspective Therapeutics Inc | 10.70 | 342.14 M | -0.10 | -0.93 | 6.04 K |
| FRD | Friedman Industries Inc | 3.7816 | 313.58 M | -0.0541 | -1.41 | 8.8 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.3679 | 281.71 M | -0.0515 | -1.17 | 31.39 K |
| BKTI | Bk Technologies Inc | 16.1263 | 280.81 M | -0.0988 | -0.61 | 19.88 K |
| GENC | Gencor Industries IN | 4.7333 | 234.52 M | -0.06 | -1.25 | 1.65 K |
| BCV | Bancroft Convertible Fund | 5.0184 | 140.18 M | -0.1159 | -2.26 | 3 K |
| OPHC | Optimumbank Hlds | 176.00 | 110.08 M | -16.00 | -8.33 | 1 |
| WWR | Westwater Resources | 4140.00 | 78.84 M | -58.7998 | -1.4 | 50 |
| CPHI | China Pharma Holdings | 377.00 | 45.38 M | -13.00 | -3.33 | 636 |
| FSP | Franklin Street Properties | 5.3815 | 45.28 M | -0.0287 | -0.53 | 270.7 K |
| IGC | India Globalization Capital Inc | 12.80 | 26.32 M | -0.10 | -0.78 | 2.08 K |
| CVM | Cel-Sci Corp | 4725.00 | 26.04 M | -225.00 | -4.55 | 179 |
| BESS | Bimergen Energy Corporation | 194.60 | 22.14 M | -1.40 | -0.71 | 8 |
| UUU | Universal Security Instruments | 4.8332 | 10.87 M | -0.101 | -2.05 | 4.9 K |
| TOVX | Theriva Biologics Inc | 7700.00 | 10.65 M | -437.50 | -5.38 | 13 |
| REED | Reed's, Inc. | 495.6315 | 9.89 M | -14.4079 | -2.82 | 45 |
| PLAG | Planet Green Holdings Corp | 810.00 | 8.05 M | -5.00 | -0.61 | 433 |
| ENSV | Enservco Corpporation | 4.80 | 29.09 K | -0.15 | -3.03 | 20 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 13.0659 | 4.37 T | -0.1251 | -0.95 | 132.24 M |
| GOOG | Alphabet Inc Class C | 13.0048 | 4.35 T | -0.1245 | -0.95 | 132.86 M |
| AMZN | Amazon.com Inc | 5.91 | 3 T | -0.076 | -1.27 | 190.72 M |
| AMD | Advanced Micro Devices | 7.89 | 766.54 B | -0.16 | -1.99 | 20.96 M |
| ASML | ASML Holding N.V. ADR | 28.6924 | 651.82 B | -0.2803 | -0.97 | 1.8 M |
| TXN | Texas Instruments | 16.0502 | 256.11 B | -0.1506 | -0.93 | 17.89 M |
| KLAC | K L A-Tencor Corp | 16.4064 | 251.82 B | -0.1079 | -0.65 | 4.44 M |
| AZN | Astrazeneca Plc ADR | 22.0257 | 251.1 B | -0.1838 | -0.83 | 1.14 M |
| LIN | Linde Plc | 55.1881 | 227.01 B | -0.7284 | -1.3 | 3.19 M |
| AMGN | Amgen Inc | 38.0483 | 225.7 B | -0.3314 | -0.86 | 6.59 M |
| QCOM | Qualcomm Inc | 24.7888 | 170.28 B | -0.46 | -1.82 | 34.84 M |
| BKNG | Booking Holdings Inc | 8.7906 | 159.95 B | -0.0451 | -0.51 | 26.72 M |
| VRTX | Vertex Pharmaceutic | 40.14 | 132.79 B | -0.22 | -0.55 | 1.11 M |
| SBUX | Starbucks Corporation | 9.1574 | 119.3 B | -0.072 | -0.78 | 18.62 M |
| ADP | Automatic Data Processing, Inc. | 24.3928 | 108.72 B | -0.31 | -1.25 | 4.15 M |
| EQIX | Equinix Inc | 69.7219 | 102.95 B | -0.3696 | -0.53 | 862.4 K |
| MAR | Marriot International | 21.8143 | 90.86 B | -0.21 | -0.95 | 3.79 M |
| CMCSA | Comcast Corporation | 5.2454 | 89.43 B | -0.091 | -1.71 | 49.25 M |
| REGN | Regeneron Pharmaceuticals | 24.1767 | 83.19 B | -0.5065 | -2.05 | 613.6 K |
| MDLZ | Mondelez Intl Inc | 19.5132 | 78.53 B | -0.1626 | -0.83 | 22.8 M |
| HON | Honeywell International Inc. Common Stock | 25.5636 | 76.99 B | -0.2481 | -0.96 | 6.28 M |
| WBD | Discovery Inc Series A | 31.39 | 67.37 B | -0.61 | -1.91 | 7.43 M |
| AEP | American Electric Power Company | 18.262 | 66.87 B | -0.1247 | -0.68 | 2.48 M |
| GRMN | Garmin Ltd | 18.6202 | 60.39 B | -0.3091 | -1.63 | 3.4 M |
| FITB | Fifth Third Bancorp | 7.5106 | 51.81 B | -0.3016 | -3.86 | 24.79 M |
| EBAY | Ebay Inc | 8.5861 | 47.93 B | -0.0971 | -1.12 | 38.2 M |
| IDXX | Idexx Laboratories | 26.25 | 47 B | -0.275 | -1.04 | 613.56 K |
| FLEX | Flextronics Intl Ltd | 5.0625 | 44.22 B | -0.1237 | -2.39 | 9.13 M |
| MCHP | Microchip Technology | 8.9719 | 44.2 B | -0.0562 | -0.62 | 4.54 M |
| PAYX | Paychex Inc | 17.5339 | 43.1 B | -0.3001 | -1.68 | 3.69 M |
| ESLT | Elbit Systems Ltd | 46.9082 | 39.64 B | -0.8477 | -1.78 | 21.4 K |
| STLD | Steel Dynamics Inc | 11.1489 | 38.5 B | -0.0693 | -0.62 | 6.48 M |
| EXPE | Expedia Group Inc | 29.5615 | 37.69 B | -0.3035 | -1.02 | 2.32 M |
| NTRS | Northern Trust Corp | 35.128 | 34.37 B | -0.2977 | -0.84 | 1.83 M |
| ON | On Semiconductor | 7.99 | 31.06 B | -0.05 | -0.62 | 8.44 M |
| BIIB | Biogen Inc | 54.89 | 30.6 B | -0.40 | -0.72 | 2.83 M |
| INSM | Insmed Inc | 10.60 | 29.43 B | -0.30 | -2.75 | 1.56 M |
| FSLR | First Solar Inc | 102.97 | 25.72 B | -2.16 | -2.05 | 5.22 M |
| TROW | T Rowe Price Group | 29.0563 | 24.27 B | -0.1791 | -0.61 | 1.08 M |
| ULTA | Ulta Beauty Inc | 17.8997 | 23.59 B | -0.2571 | -1.42 | 204.7 K |
| ENTG | Entegris Inc | 4.3181 | 21.96 B | -0.0766 | -1.74 | 3.32 M |
| CHTR | Charter Communications | 29.50 | 20.66 B | -0.20 | -0.67 | 2.8 K |
| MKSI | Mks Instruments Inc | 14.8897 | 19.77 B | -0.3361 | -2.21 | 422.4 K |
| NWS | News Cp Cl B | 13.889 | 17.95 B | -0.0878 | -0.63 | 2.78 M |
| LNT | Alliant Energy Corp | 9.1587 | 17.69 B | -0.0837 | -0.91 | 1.32 M |
| NDSN | Nordson Corp | 27.9845 | 17.2 B | -0.2145 | -0.76 | 434.4 K |
| STRL | Sterling Constructio | 20.05 | 16.17 B | -0.34 | -1.67 | 102.17 K |
| LAMR | Lamar Advertis A | 16.2796 | 15.7 B | -0.2462 | -1.49 | 3.2 M |
| LECO | Lincoln Elec Hld | 18.0665 | 15.12 B | -0.1094 | -0.6 | 458.2 K |
| LOGI | Logitech Int S.A. | 10.6739 | 15.02 B | -0.1941 | -1.79 | 914.68 K |
| IESC | Ies Holdings | 4.90 | 14.96 B | -0.11 | -2.2 | 44.53 K |
| TXRH | Texas Roadhouse Inc | 10.8002 | 13.64 B | -0.2297 | -2.08 | 828.35 K |
| CHKP | Check Point Software | 32.58 | 13.39 B | -0.20 | -0.61 | 1.6 M |
| EXEL | Exelixis Inc | 6.36 | 13.12 B | -0.17 | -2.6 | 650.05 K |
| ICLR | Icon Plc | 23.90 | 12.81 B | -1.00 | -4.02 | 1.18 M |
| CSGP | Costar Group Inc | 3.947 | 12.76 B | -0.035 | -0.88 | 1.93 M |
| AEIS | Advanced Energy | 14.5601 | 12.6 B | -0.2941 | -1.98 | 409.2 K |
| SEIC | Sei Investments Company | 14.1151 | 12.57 B | -0.1529 | -1.07 | 842.55 K |
| ARWR | Arrowhead Pharma | 5.501 | 12.48 B | -0.199 | -3.49 | 4.92 K |
| SMTC | Semtech Corp | 15.94 | 12.23 B | -0.36 | -2.21 | 777.39 K |
| LFUS | Littelfuse Inc | 30.2512 | 11.56 B | -0.7919 | -2.55 | 99.72 K |
| MANH | Manhattan Assoc | 6.315 | 11.41 B | -0.115 | -1.79 | 523.73 K |
| BPOP | Popular Inc | 13.8613 | 11.11 B | -0.2997 | -2.12 | 321.31 K |
| UMBF | Ump Financial Corp | 28.9269 | 11.06 B | -0.2033 | -0.7 | 279.7 K |
| WTFC | Wintrust Financial Corp | 28.20 | 10.74 B | -0.2235 | -0.79 | 120.12 K |
| SANM | Sanmina Corp | 16.05 | 10.67 B | -0.09 | -0.56 | 1.53 M |
| WYNN | Wynn Resorts Ltd | 39.9613 | 10.55 B | -0.35 | -0.87 | 3.69 M |
| SWKS | Skyworks Solutions | 11.8205 | 10.35 B | -0.1817 | -1.51 | 7.13 M |
| ZION | Zions Bancorp | 13.5868 | 10.31 B | -0.1694 | -1.23 | 4.48 M |
| ONB | Old National Bncp | 7.028 | 10.15 B | -0.0364 | -0.52 | 347.2 K |
| AAL | American Airlines Group | 6.6746 | 9.93 B | -0.0849 | -1.26 | 7.67 M |
| PODD | Insulet Corp | 14.92 | 9.91 B | -0.08 | -0.53 | 126.27 K |
| SIRI | Sirius XM Holdings | 8.5008 | 9.7 B | -0.2383 | -2.73 | 12.15 M |
| AVAV | Aerovironment Inc | 24.48 | 9.57 B | -0.71 | -2.82 | 259.62 K |
| RGEN | Repligen Cp | 3.35 | 9.21 B | -0.02 | -0.59 | 43.03 K |
| BOKF | Bok Financial Corp | 31.0404 | 8.7 B | -0.1934 | -0.62 | 49.81 K |
| BRKR | Bruker Corp | 12.3394 | 8.58 B | -0.6903 | -5.3 | 1.14 M |
| QRVO | Qorvo Inc | 17.40 | 8.56 B | -0.12 | -0.68 | 1.22 M |
| CBSH | Commerce Bancshares | 18.4347 | 8.44 B | -0.104 | -0.56 | 264.86 K |
| ALKS | Alkermes Plc | 11.10 | 8.29 B | -0.08 | -0.72 | 685.3 K |
| GGAL | Grupo Fin Galicia ADR | 3.4613 | 7.87 B | -0.0513 | -1.46 | 123.6 K |
| TGTX | Tg Therapeuticscmn | 196.875 | 7.53 B | -8.4375 | -4.11 | 7 |
| AAON | Aaon Inc | 3.6576 | 7.31 B | -0.0727 | -1.95 | 413.41 K |
| WFRD | Weatherford International Plc | 16.019 | 6.68 B | -0.0875 | -0.54 | 19.08 M |
| MRCY | Mercury Sys Inc | 11.9014 | 6.52 B | -0.3752 | -3.06 | 77.38 K |
| LGND | Ligand Pharm | 5.8777 | 6.42 B | -0.1025 | -1.71 | 86.64 K |
| GBCI | Glacier Bancorp Inc | 8.4302 | 6.35 B | -0.0882 | -1.04 | 327.4 K |
| PPC | Pilgrim's Pride | 5.7822 | 6.31 B | -0.1088 | -1.85 | 231.19 K |
| RUSHA | Rush Entpr Cl A | 4.4438 | 6.23 B | -0.0478 | -1.06 | 149.06 K |
| VSEC | V S E Cp | 22.5747 | 6.21 B | -0.3246 | -1.42 | 19.16 K |
| HOMB | Home Bancshares Inc | 3.9269 | 6.17 B | -0.0634 | -1.59 | 164.12 K |
| CRUS | Cirrus Logic Inc | 7.21 | 6.11 B | -0.08 | -1.1 | 741.91 K |
| CACC | Credit Acceptance | 40.54 | 6.03 B | -0.78 | -1.89 | 30.51 K |
| CHDN | Churchill Downs IN | 5.2374 | 6.02 B | -0.1301 | -2.42 | 249.09 K |
| NICE | Nice Ltd ADR | 29.4448 | 5.99 B | -0.2755 | -0.93 | 229.84 K |
| AUB | Atlantic Union Bancshares Corp | 7.8233 | 5.96 B | -0.1681 | -2.1 | 51 K |
| CVLT | Commvault Systems | 22.16 | 5.78 B | -0.39 | -1.73 | 230.75 K |
| CWST | Casella Waste Sys | 4.71 | 5.72 B | -0.06 | -1.26 | 29.01 K |
| MKTX | Marketaxess Holdings | 12.199 | 5.72 B | -0.3005 | -2.4 | 78.35 K |
| SIGI | Selective Ins Group | 12.1276 | 5.66 B | -0.0965 | -0.79 | 140.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.4779 | 2.17 T | -0.0465 | -0.71 | 18.32 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 118800.00 | 1.14 T | -700.00 | -0.59 | 2.6 K |
| JPM | JP Morgan Chase & Company | 26.9579 | 956.39 B | -0.1393 | -0.51 | 46.72 M |
| XOM | Exxon Mobil Corporation | 38.8486 | 666.3 B | -0.2445 | -0.63 | 25.67 M |
| GE | General Electric Company | 55.4973 | 380.47 B | -0.3487 | -0.62 | 13.22 M |
| KO | Coca-Cola Company | 16.1263 | 373.76 B | -0.6193 | -3.7 | 63.65 M |
| UNH | Unitedhealth Group Inc | 26.0983 | 371.19 B | -0.1327 | -0.51 | 14.78 M |
| HSBC | HSBC Holdings Plc ADR | 24.0739 | 354.34 B | -0.1492 | -0.62 | 2.24 M |
| MRK | Merck & Company | 20.2175 | 322.72 B | -0.199 | -0.97 | 17.85 M |
| GS | Goldman Sachs Group | 117.4616 | 301.22 B | -1.419 | -1.19 | 10.52 M |
| WFC | Wells Fargo & Company | 17.9454 | 264.66 B | -0.1439 | -0.8 | 34.19 M |
| BML-PH | Bank of America Corporation | 7.8904 | 260.92 B | -0.0433 | -0.55 | 47.41 K |
| SHEL | Royal Dutch Shell Plc ADR | 54.81 | 248.59 B | -0.57 | -1.03 | 1.9 M |
| BHP | BHP Billiton Ltd ADR | 26.6114 | 230.18 B | -0.3637 | -1.35 | 6.92 M |
| AXP | American Express Company | 30.2331 | 228.84 B | -0.2941 | -0.96 | 8.46 M |
| C | Citigroup Inc | 24.9057 | 226.82 B | -0.4408 | -1.74 | 26 M |
| TM | Toyota Motor Corp Ltd | 50.9867 | 223.54 B | -0.2967 | -0.58 | 2.4 M |
| NVO | Novo Nordisk A/S ADR | 11.3068 | 211 B | -0.0607 | -0.53 | 427.61 K |
| TTE | Totalenergies Se ADR | 13.7093 | 195.17 B | -0.2575 | -1.84 | 4.41 M |
| MCD | McDonald's Corporation | 41.7108 | 191.78 B | -0.2138 | -0.51 | 8.5 M |
| SCHW | The Charles Schwab Corp | 14.8472 | 187.81 B | -0.1382 | -0.92 | 11.7 M |
| WFC-PL | Wells Fargo & Company | 430.3422 | 187.68 B | -2.718 | -0.63 | 3.91 K |
| BA | Boeing Company | 49.3251 | 183.86 B | -0.4786 | -0.96 | 5.04 M |
| BX | Blackstone Inc | 6.0068 | 176.31 B | -0.0345 | -0.57 | 5.38 M |
| SCCO | Southern Copper Corp | 14.815 | 166.96 B | -0.1131 | -0.76 | 3.19 M |
| RIO | Rio Tinto Plc ADR | 19.4304 | 165.8 B | -0.1234 | -0.63 | 6.19 M |
| T | American Telephone and Telegraph Inc. | 6.9394 | 164.8 B | -0.0392 | -0.56 | 29.58 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 36.5956 | 163.61 B | -0.3899 | -1.05 | 212 K |
| CRM | Salesforce.com Inc | 16.7565 | 161.76 B | -0.3523 | -2.06 | 19.94 M |
| PFE | Pfizer Inc | 8.5384 | 154.18 B | -0.0579 | -0.67 | 56.34 M |
| SONY | Sony Group Corp ADR | 5.6537 | 139.88 B | -0.0998 | -1.73 | 5.51 M |
| UL | Unilever Plc ADR | 19.8714 | 136.93 B | -0.228 | -1.13 | 998.91 K |
| COF | Capital One Financial Corp | 29.0935 | 134.33 B | -0.2103 | -0.72 | 5.27 M |
| BMY | Bristol-Myers Squibb Company | 13.8919 | 132.45 B | -0.1305 | -0.93 | 10.15 M |
| BTI | British American Tobacco Industries ADR | 12.9599 | 123.03 B | -0.2656 | -2.01 | 735.4 K |
| CVS | CVS Corp | 22.8777 | 122.36 B | -0.3432 | -1.48 | 13.22 M |
| SPGI | S&P Global Inc | 26.3294 | 121.15 B | -0.3314 | -1.24 | 2.23 M |
| BP | BP Plc ADR | 22.4191 | 110.43 B | -0.2925 | -1.29 | 8.8 M |
| ACN | Accenture Plc | 29.1444 | 109.08 B | -0.3886 | -1.32 | 5.55 M |
| GD | General Dynamics Corp | 49.5872 | 107.13 B | -0.2747 | -0.55 | 1.65 M |
| TT | Trane Technologies Plc | 15.4738 | 105.44 B | -0.1983 | -1.27 | 8.45 M |
| GSK | Glaxosmithkline Plc ADR | 16.6498 | 104.47 B | -0.0897 | -0.54 | 2.26 M |
| ING | ING Groep N.V. ADR | 4.8313 | 100.7 B | -0.1862 | -3.71 | 4.35 M |
| USB | U.S. Bancorp | 14.8241 | 100.01 B | -0.2928 | -1.94 | 12.54 M |
| EQNR | Equinor ASA ADR | 10.0244 | 97.37 B | -0.184 | -1.8 | 1.7 M |
| BCS | Barclays Plc ADR | 11.0708 | 94.28 B | -0.0991 | -0.89 | 2.23 M |
| VLO | Valero Energy Corp | 9.9668 | 92.11 B | -0.0857 | -0.85 | 10.21 M |
| UPS | United Parcel Service | 33.9222 | 89.09 B | -0.1975 | -0.58 | 4.44 M |
| EMR | Emerson Electric Company | 30.9312 | 88.53 B | -0.2983 | -0.96 | 5.33 M |
| MCO | Moody's Corp | 22.28 | 82.8 B | -0.1327 | -0.59 | 2.18 M |
| NGG | National Grid Transco Plc ADR | 17.6719 | 79.91 B | -0.1039 | -0.58 | 59.36 K |
| CP | Canadian Pacific Railway | 8.1149 | 79.57 B | -0.0742 | -0.91 | 4.17 M |
| E | Eni S.P.A. ADR | 16.4501 | 79.36 B | -0.2155 | -1.29 | 272.9 K |
| USB-PH | U.S. Bancorp | 11.9111 | 77.4 B | -0.0999 | -0.83 | 74.61 K |
| SU | Suncor Energy Inc | 17.1944 | 74.07 B | -0.1909 | -1.1 | 13.21 M |
| MFC | Manulife Financial Corp | 9.1988 | 73.37 B | -0.0959 | -1.03 | 1.83 M |
| BSX | Boston Scientific Corp | 7.73 | 73.13 B | -0.07 | -0.9 | 21.52 M |
| DB | Deutsche Bank Ag | 36.953 | 71.91 B | -0.2477 | -0.67 | 1.17 M |
| GS-PA | The Goldman Sachs Group Inc | 10.2214 | 70.98 B | -0.0679 | -0.66 | 74.63 K |
| URI | United Rentals | 7.0507 | 70.8 B | -0.0775 | -1.09 | 1.37 M |
| APD | Air Products and Chemicals | 50.2627 | 68.63 B | -0.6485 | -1.27 | 2.54 M |
| TRP | Tc Energy Corp | 14.5039 | 68.21 B | -0.1051 | -0.72 | 361.1 K |
| GS-PD | The Goldman Sachs Group Inc | 9.5727 | 68.12 B | -0.0616 | -0.64 | 113.36 K |
| CRH | CRH Plc ADR | 14.5522 | 66.93 B | -0.2739 | -1.85 | 285.1 K |
| TFC | Truist Financial Corp | 15.8783 | 64.61 B | -0.1406 | -0.88 | 5.6 M |
| TEL | TE Connectivity Ltd | 19.0559 | 62.04 B | -0.4368 | -2.24 | 2.23 M |
| GWW | W.W. Grainger | 79.1614 | 61.11 B | -0.7878 | -0.99 | 1.06 M |
| DAL | Delta Air Lines Inc | 10.9101 | 58.67 B | -0.0776 | -0.71 | 6.53 M |
| OXY | Occidental Petroleum Corp | 48.0136 | 58.63 B | -0.3159 | -0.65 | 5.13 M |
| CVE | Cenovus Energy Inc | 16.2806 | 54.52 B | -0.1557 | -0.95 | 1.41 M |
| DEO | Diageo Plc ADR | 41.061 | 53.98 B | -0.2899 | -0.7 | 1.22 M |
| LHX | L3Harris Technologies Inc | 31.8642 | 53.97 B | -0.5413 | -1.67 | 1.37 M |
| STT | State Street Corp | 30.6188 | 51.28 B | -0.2654 | -0.86 | 7.24 M |
| AMP | Ameriprise Financial Services | 28.6379 | 49.25 B | -0.3422 | -1.18 | 4.72 M |
| VTR | Ventas Inc | 25.0825 | 47.17 B | -0.2539 | -1 | 1.87 M |
| SLF | Sun Life Financial Inc | 14.3021 | 45.76 B | -0.2176 | -1.5 | 568.5 K |
| WDS | Woodside Energy Group Ltd | 20.0162 | 45.46 B | -0.3549 | -1.74 | 6.41 K |
| KB | KB Financial Group Inc ADR | 25.1855 | 42.39 B | -1.0103 | -3.86 | 431.4 K |
| CCJ | Cameco Corp | 22.7758 | 42.38 B | -0.3772 | -1.63 | 3.46 M |
| HMC | Honda Motor Company ADR | 18.942 | 41.16 B | -0.1217 | -0.64 | 218.2 K |
| AIG | American International Group | 17.1898 | 40.72 B | -0.30 | -1.72 | 12.38 M |
| PCG | Pacific Gas & Electric Company | 30.3785 | 37.53 B | -0.3733 | -1.21 | 4.05 M |
| PEG | Public Service Enterprise Group Inc | 16.2822 | 37.16 B | -0.1361 | -0.83 | 4.22 M |
| VMC | Vulcan Materials Company | 38.4983 | 36.97 B | -0.2852 | -0.74 | 757.35 K |
| MTB | M&T Bank Corp | 48.5349 | 36.27 B | -1.0267 | -2.07 | 1.08 M |
| CLS | Celestica Inc | 10.34 | 35.8 B | -0.06 | -0.58 | 644.72 K |
| JBL | Jabil Inc. | 12.6488 | 35.27 B | -0.2275 | -1.77 | 3.15 M |
| PUK | Prudential Public Ltd Company ADR | 10.1104 | 35.09 B | -0.376 | -3.59 | 170.94 K |
| EC | Ecopetrol S.A. ADR | 7.5605 | 35.05 B | -0.1076 | -1.4 | 54.1 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.3013 | 34.86 B | -0.2356 | -1.21 | 191 K |
| RJF | Raymond James Financial | 13.4474 | 34.4 B | -0.1525 | -1.12 | 1.17 M |
| TPR | Tapestry Inc | 23.8603 | 33.29 B | -0.3186 | -1.32 | 5.12 M |
| MLM | Martin Marietta Materials | 68.1729 | 33.01 B | -0.4295 | -0.63 | 313.33 K |
| EXR | Extra Space Storage Inc | 6.4934 | 32.37 B | -0.0398 | -0.61 | 759.4 K |
| TS | Tenaris S.A. ADR | 25.9653 | 29.3 B | -2.6233 | -9.18 | 8.25 M |
| NMR | Nomura Holdings Inc ADR | 4.1426 | 28.7 B | -0.0459 | -1.1 | 394.7 K |
| DTE | Dte Energy Company | 20.8429 | 28.46 B | -0.147 | -0.7 | 1.51 M |
| DG | Dollar General Corp | 20.6133 | 27 B | -0.3118 | -1.49 | 257.93 K |
| RF | Regions Financial Corp | 4.2154 | 26.8 B | -0.0644 | -1.5 | 18.8 M |
| ES | Eversource Energy | 14.7349 | 26.77 B | -0.25 | -1.67 | 1.92 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 32 | |
| SDE | Spartan Delta Corp | 55.5351 | -6.9419 | -11.11 | 37 | |
| BCT | Briacell Therapeutics Corp | 108.6362 | -12.0707 | -10 | 45 | |
| ELO | Eloro Resources Ltd | 5.20 | -0.40 | -7.14 | 6.65 K | |
| MARI | Marimaca Copper Corp | 10.75 | -0.75 | -6.52 | 4.87 K | |
| FLNT | Flint Corp | 12.80 | -0.80 | -5.88 | 5.66 K | |
| AUMN | Golden Minerals Company | 8.50 | -0.53 | -5.87 | 4.8 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 13.254 | -0.6976 | -5 | 2 K | |
| ATX | ATEX Resources Inc. | 11.40 | -0.60 | -5 | 417 | |
| ELEF | Silver Elephant Mining Corp | 12.0722 | -0.4962 | -3.95 | 227 | |
| PGIC | Premium Global Income Split Corp | 45.7883 | -1.8233 | -3.83 | 503 | |
| CJT | Cargojet Inc | 6.3168 | -0.235 | -3.59 | 9.07 K | |
| PIF | Polaris Infrastructure Inc | 2966.0718 | -105.5881 | -3.44 | 2.12 K | |
| STC | Sangoma Technologies Corp | 6.02 | -0.21 | -3.37 | 1.07 K | |
| STLR | Stllr Gold Inc | 3.66 | -0.12 | -3.17 | 97.55 K | |
| TXG | Torex Gold Resources Inc | 9.5588 | -0.2987 | -3.03 | 275 K | |
| BYD | Boyd Group Services Inc | 4.2481 | -0.1214 | -2.78 | 1.3 K | |
| ESM | Euro Sun Mining Inc | 6.3574 | -0.1816 | -2.78 | 4.86 K | |
| TA | Transalta Corp | 12.6096 | -0.3274 | -2.53 | 971.39 K | |
| VLE | Valeura Energy Inc | 3.90 | -0.10 | -2.5 | 30.1 K | |
| NPI | Northland Power Inc | 4.686 | -0.1126 | -2.35 | 263.89 K | |
| ACX | Act Energy Technologies Ltd | 3.3554 | -0.0803 | -2.34 | 78.98 K | |
| MFI | Maple Leaf Foods | 6.275 | -0.1476 | -2.3 | 153.23 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.3849 | -0.5411 | -2.26 | 275.8 K | |
| TGO | Terago Inc | 4.01 | -0.09 | -2.2 | 14.9 K | |
| WN | George Weston Limited | 16.9912 | -0.3668 | -2.11 | 360.46 K | |
| TPX-B | Molson Coors Canada Inc | 28.5968 | -0.5966 | -2.04 | 161 | |
| ACO-X | ATCO Ltd | 14.3423 | -0.2909 | -1.99 | 38.43 K | |
| CJR-B | Corus Entertainment Inc | 7.7471 | -0.1531 | -1.94 | 241.5 K | |
| RFA | RFA Financial Inc. | 21.9383 | -0.4279 | -1.91 | 146.45 K | |
| AAV | Advantage Oil & Gas Ltd | 7.27 | -0.14 | -1.89 | 159.67 K | |
| CGG | China Gold Int Resources Corp | 3.1678 | -0.0572 | -1.77 | 899.19 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3578 | -0.0603 | -1.76 | 2.9 K | |
| DII-B | Dorel Industries Inc | 8.648 | -0.1549 | -1.76 | 34.11 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.6715 | -0.0981 | -1.7 | 4.79 K | |
| BIR | Birchcliff Energy Ltd | 6.1055 | -0.0964 | -1.55 | 762.6 K | |
| PWF-PA | Power Financial Corp Pref A | 11.7322 | -0.1838 | -1.54 | 2.39 K | |
| STN | Stantec Inc | 10.8847 | -0.1658 | -1.5 | 287.56 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.652 | -0.0707 | -1.5 | 23.51 K | |
| USA | Americas Silver Corp | 20.70 | -0.30 | -1.43 | 3.23 K | |
| TOT | Total Energy Services Inc | 6.6387 | -0.0883 | -1.31 | 83.93 K | |
| FSY | Forsys Metals Corp | 4.01 | -0.05 | -1.23 | 42.17 K | |
| BDT | Bird Construction Inc | 4.6722 | -0.0582 | -1.23 | 21.6 K | |
| BU | Burcon Nutrascience Corp | 147.0637 | -1.8197 | -1.22 | 1.52 K | |
| AIF | Altus Group Ltd | 7.6366 | -0.0926 | -1.2 | 14.97 K | |
| CCO | Cameco Corp | 24.12 | -0.2869 | -1.18 | 1.2 M | |
| CRRX | Carerx Corp | 17.7114 | -0.1968 | -1.1 | 40 | |
| MTY | Mty Food Group Inc | 7.2841 | -0.08 | -1.09 | 14.01 K | |
| LFE | Canadian Life Companies Split Corp | 3.0053 | -0.0324 | -1.07 | 20.65 K | |
| AFN | Ag Growth International Inc | 18.9224 | -0.1975 | -1.03 | 17.1 K | |
| FFH | Fairfax Financial Holdings Ltd | 264.4745 | -2.752 | -1.03 | 40.01 K | |
| FTS | Fortis Inc | 14.7433 | -0.1524 | -1.02 | 392.71 K | |
| SLF | Sun Life Financial Inc | 15.1392 | -0.1517 | -0.99 | 1.23 M | |
| CHR | Chorus Aviation Inc | 23.59 | -0.2263 | -0.95 | 83.19 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6303 | -0.0812 | -0.93 | 8.29 K | |
| MRE | Martinrea International Inc | 6.9666 | -0.0653 | -0.93 | 38.37 K | |
| EMA | Emera Incorporated | 11.0656 | -0.1025 | -0.92 | 196.72 K | |
| BLX | Boralex Inc | 5.9375 | -0.0483 | -0.81 | 27.71 K | |
| LB | Laurentian Bank | 17.6138 | -0.1414 | -0.8 | 100.54 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.3067 | -0.0334 | -0.77 | 8.47 K | |
| PWF-PG | Power Financial Corp Pref G | 9.3533 | -0.0686 | -0.73 | 7.05 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.1615 | -0.0231 | -0.73 | 15.24 K | |
| MFC | Manulife Fin | 9.8274 | -0.0713 | -0.72 | 3.65 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.4497 | -0.0249 | -0.72 | 42.9 K | |
| BCE-PH | Bce Inc Pref H | 8.7549 | -0.0613 | -0.7 | 4.6 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.9848 | -0.0692 | -0.69 | 800 | |
| ALC | Algoma Central | 3.1921 | -0.022 | -0.68 | 480 | |
| BCE-PS | Bce Inc Pref S | 8.8977 | -0.0612 | -0.68 | 3.1 K | |
| RUS | Russel Metals | 7.3888 | -0.0507 | -0.68 | 212.3 K | |
| CGY | Calian Group Ltd | 9.5406 | -0.0653 | -0.68 | 2.47 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.2974 | -0.0292 | -0.67 | 1.6 K | |
| LAR | Lithium Argentina Ag | 3.0797 | -0.0201 | -0.65 | 70.69 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.6314 | -0.0235 | -0.64 | 183.8 K | |
| CLS | Celestica Inc Sv | 10.91 | -0.07 | -0.64 | 162.9 K | |
| CGO | Cogeco Inc Sv | 20.4062 | -0.1295 | -0.63 | 1.34 K | |
| PSI | Pason Systems Inc | 6.8521 | -0.0433 | -0.63 | 15.58 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.5658 | -0.054 | -0.63 | 4.02 M | |
| ONEX | Onex Corp | 23.5267 | -0.1406 | -0.59 | 62.04 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.8044 | -0.0523 | -0.59 | 9.3 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.4003 | -0.0674 | -0.59 | 241 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.1828 | -0.0474 | -0.58 | 2.21 K | |
| SJ | Stella Jones Inc | 5.2817 | -0.0305 | -0.57 | 7.6 K | |
| MEQ | Mainstreet Eq J | 10.4153 | -0.0599 | -0.57 | 700 | |
| IMO | Imperial Oil | 28.5521 | -0.1609 | -0.56 | 441.53 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.2682 | -0.0402 | -0.55 | 1.9 K | |
| CCA | Cogeco Communications Inc | 24.6117 | -0.1341 | -0.54 | 46.51 K | |
| IAG | IA Financial Corp Inc | 20.3196 | -0.1104 | -0.54 | 177.4 K | |
| SU | Suncor Energy Inc | 18.2179 | -0.0954 | -0.52 | 5.91 M | |
| X | TMX Group Ltd | 3.6608 | -0.019 | -0.52 | 1.63 M | |
| HWX | Headwater Exploration Inc | 3.2374 | -0.0163 | -0.5 | 82 K | |
| MRC | Morguard Corp | 32.715 | -0.1644 | -0.5 | 495 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 77.43 | 107.13 B | -2.52 | -3.15 | 7.36 K |
| MBGAF | Mercedes-Benz Group AG | 28.0045 | 51.84 B | -0.2548 | -0.9 | 602.2 K |
| CUBT | Curative Biotechnology Inc | 16.50 | 10.25 M | -1.50 | -8.33 | 512 |
| ITVI | Interact-TV Inc | 1200.00 | 2.46 M | -1200.00 | -50 | 2 |
| PSRU | Valiant Eagle Inc | 260.00 | 2.15 M | -5.00 | -1.89 | 82 |
| MRNJ | Metatron Inc | 16457.9844 | 1.52 M | -6161.9922 | -27.24 | 3 |
| ERHE | ERHC Energy Inc | 69.00 | 863.83 K | -1.00 | -1.43 | 1.71 M |
| SEII | Sharing Economy International Inc | 10700.2002 | 733.04 K | -159.7998 | -1.47 | 15 |
| GRCU | Green Cures & Botanical Distribution Inc | 2100.80 | 722.67 K | -393.8999 | -15.79 | 1 |
| NEOM | NeoMedia Technologies Inc | 8.55 | 508.84 K | -0.60 | -6.56 | 2.97 K |
| DKAM | Drinks Americas Holdings Ltd | 82.5001 | 278.3 K | -1.125 | -1.35 | 450 |
| MJLB | Ultrack Systems Inc | 10.00 | 212.46 K | -5.00 | -33.33 | 100 |
| REFG | Medical Cannabis Payment Solutions Inc | 370.00 | 182.51 K | -20.00 | -5.13 | 50 |
| RGGI | Resgreen Group International Inc | 71.00 | 48.75 K | -19.00 | -21.11 | 3 |
| WNBD | Winning Brands Corporation | 5.25 | 27.12 K | -0.50 | -8.7 | 6.52 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.13 | 14.07 K | -0.12 | -2.29 | 104.05 K |
| PTOI | Plastic2Oil Inc | 4.40 | 12.47 K | -0.09 | -2 | 25.39 K |
| ESNC | EnSync Inc | 5.6995 | 6.81 K | -0.0505 | -0.88 | 1.94 K |
| PRZM | Prism Technologies Group Inc | 4.15 | 1.01 K | -0.15 | -3.49 | 14.93 K |
| PROT | Proteonomix Inc | 3.11 | 791 | -0.05 | -1.58 | 9.07 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.5866 | 785 | -0.3594 | -4.02 | 70.53 K |
| SPDC | Speed Commerce Inc | 30.88 | 603 | -0.16 | -0.52 | 2.11 K |
| PRXIQ | Premier Exhibitions Inc | 13.40 | 491 | -0.50 | -3.6 | 2.08 K |
| PARD | Poniard Pharmaceuticals Inc | 62.40 | 149 | -1.20 | -1.89 | 10.91 K |
| UCSO | United Consortium Ltd | 8.40 | -6.40 | -43.24 | 349.4 K | |
| COWI | CoroWare Inc | 1200.00 | -240.00 | -16.67 | 3 | |
| VRCI | Verde Science Inc | 1624.00 | -196.00 | -10.77 | 354.19 K | |
| USRM | U.S. Stem Cell Inc | 600.00 | -50.00 | -7.69 | 30 | |
| NPHC | Nutra Pharma Corp | 21.20 | -1.60 | -7.02 | 11.67 K | |
| PTRC | Petro River Oil Corp | 280.00 | -20.00 | -6.67 | 35 | |
| SOGFF | Strategic Oil & Gas Ltd | 13.308 | -0.856 | -6.04 | 5.25 K | |
| AFPW | AlumiFuel Power Corporation | 3000.00 | -150.00 | -4.76 | 10 | |
| SBBG | The Seibels Bruce Group Inc | 6229.6074 | -266.9829 | -4.11 | 1 | |
| PMMEF | Premium Exploration Inc | 3.16 | -0.127 | -3.86 | 30.5 K | |
| HMNY | Helios and Matheson Analytics Inc | 448.9382 | -5.9858 | -1.32 | 2 | |
| NKRSF | Niko Resources Ltd | 93.5993 | -0.959 | -1.01 | 800 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KORE | KORE Mining Ltd | 5.00 | -4.50 | -47.37 | 540 | |
| HAY | Hayasa Metals Inc. | 43.20 | -10.80 | -20 | 44 | |
| LX-H | Lincoln Ventures Ltd | 35.7143 | -7.1428 | -16.67 | 134 | |
| SPX | Stellar AfricaGold Inc | 3.4977 | -0.4997 | -12.5 | 1.29 K | |
| TNO-H | Terreno Resources Corp | 3.50 | -0.50 | -12.5 | 800 | |
| LUCA | Luca Mining Corp. | 8.96 | -1.28 | -12.5 | 586 | |
| PEX | Pacific Ridge Exploration Ltd | 7.75 | -1.00 | -11.43 | 13.91 K | |
| AUQ | AuQ Gold Mining Inc | 6.80 | -0.80 | -10.53 | 4.84 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 319 | |
| IMR | iMetal Resources Inc | 225.00 | -25.00 | -10 | 80 | |
| PGDC | Patagonia Gold Corp | 5.50 | -0.50 | -8.33 | 1 K | |
| PE | Pure Energy Minerals Limited | 9.84 | -0.72 | -6.82 | 3.81 K | |
| WPG | West Point Gold Corp. | 8.00 | -0.50 | -5.88 | 200 | |
| JSPX | JasperX Technologies Inc. | 160.00 | -10.00 | -5.88 | 49 | |
| NAR | North Arrow Minerals Inc | 17.00 | -1.00 | -5.56 | 100 | |
| GAMA | Gamma Resources Ltd. | 5.32 | -0.28 | -5 | 357 | |
| CWV | Crown Point Energy Inc | 4.9434 | -0.2441 | -4.71 | 300 | |
| MAX | Max Resource Corp | 25.20 | -1.20 | -4.55 | 167 | |
| BQE | BQE Water Inc | 113.00 | -5.00 | -4.24 | 72.86 K | |
| AZR | Azarga Metals Corp | 125.00 | -5.00 | -3.85 | 16.25 K | |
| AEMC | Alaska Energy Metals Corporation | 25.00 | -1.00 | -3.85 | 30 | |
| DLTA | Delta Resources Limited | 7.80 | -0.30 | -3.7 | 12.8 K | |
| MYID | Killi Ltd | 89.2855 | -3.3485 | -3.61 | 9.48 K | |
| CUCU | Global Copper Corp. | 4.35 | -0.15 | -3.33 | 1.33 K | |
| BKM | Pacific Booker Minerals Inc | 5.80 | -0.20 | -3.33 | 12.08 K | |
| VRB | Vanadiumcorp Resource Inc | 15.00 | -0.50 | -3.23 | 467 | |
| GGA | Goldgroup Mining Inc. | 8.55 | -0.285 | -3.23 | 7.13 K | |
| GORO | Goldgroup Mining Inc. | 34.20 | -1.14 | -3.23 | 1.78 K | |
| BSK | Blue Sky Uranium Corp | 67.00 | -2.00 | -2.9 | 398 | |
| POND | Pond Technologies Holdings Inc | 7.4306 | -0.2083 | -2.73 | 6.13 K | |
| MRZL | Mont Royal Resources Limited. | 9.5571 | -0.2331 | -2.38 | 4.36 K | |
| TIE | Coloured Ties Capital Inc. | 5.3706 | -0.1294 | -2.35 | 8.62 K | |
| WEC | Winchester Equity Corporation | 9.00 | -0.20 | -2.17 | 25 | |
| ENA | Enablence Technologies Inc | 1296.00 | -24.00 | -1.82 | 196 | |
| ZC | Zimtu Capital Corp | 6.30 | -0.10 | -1.56 | 880 | |
| IFOS | Itafos Inc | 249.1346 | -1.8592 | -0.74 | 97 |