Loser Volumes for 12 August 2010 from 00:00:00 until 23:59:59
Loser Volumes for 12 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 24.30 | 10.81 B | -1.50 | -5.81 | 22.75 K |
| NOG | Northern Oil and Gas | 121.5839 | 2.35 B | -1.8618 | -1.51 | 52.71 K |
| REPX | Riley Exploration Permian Inc | 43.2089 | 742.44 M | -0.3749 | -0.86 | 223 |
| BHB | Bar Harbor Bankshares | 7.1728 | 666.28 M | -0.0995 | -1.37 | 2.92 K |
| OBE | Obsidian Energy Ltd | 93.1418 | 661.76 M | -1.5221 | -1.61 | 203.33 K |
| CIX | Compx International Inc | 5.7155 | 370.8 M | -0.1937 | -3.28 | 900 |
| CATX | Perspective Therapeutics Inc | 11.50 | 342.14 M | -1.00 | -8 | 1.27 K |
| BKTI | Bk Technologies Inc | 8.2521 | 291 M | -1.4347 | -14.81 | 15.81 K |
| ARMP | Armata Pharmaceuticals Inc | 2450.00 | 172.91 M | -70.00 | -2.78 | 6 |
| STXS | Stereotaxis Inc | 32.2824 | 141.47 M | -0.5631 | -1.71 | 14.09 K |
| GLU | Gabelli Global Utility | 6.7414 | 115.76 M | -0.049 | -0.72 | 15.3 K |
| WYY | Widepoint Corp | 7.60 | 114.3 M | -0.10 | -1.3 | 4.34 K |
| BDL | Flanigan's Enterprises | 5.3168 | 85.72 M | -0.102 | -1.88 | 1.1 K |
| CVU | CPI Aerostructures | 10.15 | 68.5 M | -0.09 | -0.88 | 10.97 K |
| OPTT | Ocean Power Tech Inc | 1012.00 | 49.89 M | -26.00 | -2.5 | 39.07 K |
| FSP | Franklin Street Properties | 4.73 | 46.81 M | -0.0336 | -0.71 | 232.4 K |
| CPHI | China Pharma Holdings | 314.00 | 45.79 M | -5.00 | -1.57 | 416 |
| AGIG | AGIG | 1115.8778 | 36.54 M | -45.672 | -3.93 | 1.63 K |
| COHN | Cohen & CO Inc | 14.5943 | 36.36 M | -0.499 | -3.31 | 2.18 K |
| IGC | India Globalization Capital Inc | 8.80 | 25.58 M | -0.10 | -1.12 | 2.54 K |
| INUV | Inuvo Inc | 27.00 | 16.98 M | -2.00 | -6.9 | 1.55 K |
| MPU | Mega Matrix Corp | 3.6284 | 14.3 M | -0.2295 | -5.95 | 61.5 K |
| UUU | Universal Security Instruments | 5.0606 | 10.6 M | -0.1599 | -3.06 | 25.1 K |
| CVR | Chicago Rivet & Machine Company | 9.8405 | 10.25 M | -0.1815 | -1.81 | 1.9 K |
| TOVX | Theriva Biologics Inc | 7262.50 | 10.18 M | -175.00 | -2.35 | 13 |
| REED | Reed's, Inc. | 547.4999 | 10.08 M | -40.3421 | -6.86 | 28 |
| DSS | Document Security Systems | 7893.7144 | 5.52 M | -103.8604 | -1.3 | 4 |
| ITP | IT Tech Packaging Inc | 41.5121 | 2.99 M | -3.6943 | -8.17 | 94.95 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4236.96 | 2.83 B | -25.2803 | -0.59 | 14.92 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.4107 | 3.71 T | -0.2782 | -1.49 | 70.24 M |
| WMT | Walmart Inc. Common Stock | 12.2609 | 890.11 B | -0.1435 | -1.16 | 38.39 M |
| ASML | ASML Holding N.V. ADR | 26.825 | 654.65 B | -0.3391 | -1.25 | 4.31 M |
| CSCO | Cisco Systems Inc | 13.7473 | 478.61 B | -1.5254 | -9.99 | 227.31 M |
| LRCX | Lam Research Corp | 3.1905 | 389.59 B | -0.056 | -1.72 | 28.17 M |
| TXN | Texas Instruments | 16.1265 | 261.26 B | -0.3699 | -2.24 | 18.13 M |
| KLAC | K L A-Tencor Corp | 16.7469 | 258.84 B | -0.2358 | -1.39 | 3.79 M |
| WDC | Western Digital Cp | 14.569 | 189.08 B | -0.5168 | -3.43 | 12.37 M |
| ADI | Analog Devices | 19.7359 | 185.23 B | -0.6013 | -2.96 | 6.62 M |
| STX | Seagate Technology | 5.6793 | 184.21 B | -0.1499 | -2.57 | 17.93 M |
| QCOM | Qualcomm Inc | 25.6323 | 176.25 B | -0.7507 | -2.85 | 19.58 M |
| SBUX | Starbucks Corporation | 9.7813 | 120.36 B | -0.08 | -0.81 | 11.96 M |
| ADP | Automatic Data Processing, Inc. | 23.8267 | 107.79 B | -0.2383 | -0.99 | 2.78 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.054 | 104.14 B | -0.1266 | -0.78 | 2.09 M |
| ADBE | Adobe Systems Inc | 28.08 | 103.45 B | -0.17 | -0.6 | 7.69 M |
| EQIX | Equinix Inc | 66.4919 | 102.88 B | -0.5543 | -0.83 | 734.5 K |
| CME | CME Group Inc | 26.1167 | 94.81 B | -0.2859 | -1.08 | 5.73 M |
| CDNS | Cadence Design Systems, Inc. | 6.46 | 93.42 B | -0.18 | -2.71 | 3.08 M |
| CSX | CSX Corp | 4.3006 | 93.12 B | -0.0279 | -0.64 | 34.46 M |
| INTU | Intuit Inc | 34.077 | 88.97 B | -0.5649 | -1.63 | 3.86 M |
| NTES | Netease Inc ADR | 5.7719 | 84.65 B | -0.0838 | -1.43 | 3.38 M |
| SNPS | Synopsys Inc | 21.60 | 79.65 B | -0.40 | -1.82 | 2.23 M |
| HON | Honeywell International Inc. Common Stock | 26.4389 | 78.03 B | -0.3331 | -1.24 | 3.83 M |
| PCAR | Paccar Inc | 16.2515 | 70.06 B | -0.2914 | -1.76 | 4.19 M |
| WBD | Discovery Inc Series A | 37.36 | 67.14 B | -0.57 | -1.5 | 2.09 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.2162 | 61.06 B | -0.1265 | -0.62 | 5.15 M |
| NXPI | Nxp Semiconductors | 10.9536 | 60.45 B | -0.3182 | -2.82 | 1.78 M |
| TER | Teradyne Inc | 8.7963 | 59.3 B | -0.2944 | -3.24 | 10.91 M |
| ADSK | Autodesk Inc | 27.45 | 52.59 B | -0.47 | -1.68 | 3.91 M |
| EA | Electronic Arts Inc | 15.3089 | 52.58 B | -0.3108 | -1.99 | 3.26 M |
| FITB | Fifth Third Bancorp | 7.4972 | 51.77 B | -0.1357 | -1.78 | 9.23 M |
| EXC | Exelon Corp | 16.0945 | 46.99 B | -0.0839 | -0.52 | 5.8 M |
| IDXX | Idexx Laboratories | 28.27 | 46.28 B | -0.24 | -0.84 | 347.68 K |
| TTWO | Take-Two Interactive Software | 8.51 | 46.09 B | -0.68 | -7.4 | 5.12 M |
| MCHP | Microchip Technology | 9.6887 | 45.99 B | -0.1172 | -1.2 | 5.17 M |
| FLEX | Flextronics Intl Ltd | 3.8696 | 44.83 B | -0.2764 | -6.67 | 18.11 M |
| PAYX | Paychex Inc | 14.8984 | 42.7 B | -0.1143 | -0.76 | 2.85 M |
| ESLT | Elbit Systems Ltd | 39.8354 | 40.26 B | -0.3601 | -0.9 | 8.8 K |
| ROP | Roper Industries | 54.9129 | 39.78 B | -0.3196 | -0.58 | 369.22 K |
| MSTR | Strategy | 7.465 | 38.43 B | -0.047 | -0.63 | 777.38 K |
| NTAP | Netapp Inc | 27.5874 | 37.57 B | -2.6354 | -8.72 | 18.26 M |
| BIDU | Baidu Inc ADR | 82.65 | 37.21 B | -1.58 | -1.88 | 12.3 M |
| HBAN | Huntington Bcshs | 3.285 | 35.46 B | -0.0523 | -1.57 | 14.96 M |
| ERIC | Ericsson ADR | 6.1653 | 33.29 B | -0.0718 | -1.15 | 7.29 M |
| WTW | Weight Watchers International, Inc | 58.7263 | 32.57 B | -0.4903 | -0.83 | 264.85 K |
| ON | On Semiconductor | 6.37 | 31.6 B | -0.06 | -0.93 | 7.09 M |
| ALNY | Alnylam Pharmaceuticals | 13.96 | 29.33 B | -0.10 | -0.71 | 177.6 K |
| INSM | Insmed Inc | 6.90 | 28.63 B | -0.05 | -0.72 | 391.6 K |
| ILMN | Illumina Inc | 44.1926 | 28.38 B | -0.4864 | -1.09 | 892.92 K |
| CTSH | Cognizant Tech Sol | 25.9945 | 27.28 B | -0.1544 | -0.59 | 6.21 M |
| FSLR | First Solar Inc | 124.65 | 26.87 B | -0.79 | -0.63 | 1.31 M |
| SATS | Echostar Corp | 12.1003 | 26.67 B | -0.1444 | -1.18 | 330.57 K |
| FCNCA | First Citizens Bancs | 170.889 | 25.27 B | -1.0263 | -0.6 | 4.8 K |
| INCY | Incyte Corp | 13.02 | 24.44 B | -0.10 | -0.76 | 1.35 M |
| TROW | T Rowe Price Group | 27.1422 | 24.32 B | -0.4203 | -1.52 | 3.11 M |
| PFG | Principal Financial Group Inc | 13.2753 | 24.28 B | -0.1283 | -0.96 | 2.63 M |
| FFIV | F5 Networks Inc | 82.77 | 22.66 B | -4.05 | -4.66 | 3.86 M |
| WWD | Woodward Inc | 25.2099 | 21.43 B | -0.3224 | -1.26 | 242.05 K |
| MKSI | Mks Instruments Inc | 15.767 | 20.62 B | -0.1722 | -1.08 | 260.3 K |
| EVRG | Evergy Inc | 12.862 | 19.22 B | -0.1362 | -1.05 | 1.63 M |
| SSNC | SS&C Technologies | 6.5944 | 18.59 B | -0.2406 | -3.52 | 280.2 K |
| LSCC | Lattice Semicond | 4.46 | 18.43 B | -0.30 | -6.3 | 3.95 M |
| EWBC | East West Bancorp | 11.6853 | 18.04 B | -0.107 | -0.91 | 2.12 M |
| ZBRA | Zebra Technologies | 28.76 | 17.93 B | -0.30 | -1.03 | 181.17 K |
| NWS | News Cp Cl B | 12.8618 | 17.92 B | -0.158 | -1.21 | 1.51 M |
| GEN | Gen Digital Inc | 4.4355 | 17.57 B | -0.0482 | -1.07 | 13.31 M |
| HST | Host Marriott Financial Trust | 7.9556 | 17.43 B | -0.1684 | -2.07 | 9.65 M |
| LAMR | Lamar Advertis A | 16.2573 | 16.34 B | -0.1398 | -0.85 | 565.1 K |
| PAA | Plains All American Pipeline LP | 9.9985 | 16.09 B | -0.0533 | -0.53 | 611.8 K |
| PTC | Ptc Inc | 17.52 | 16.03 B | -0.15 | -0.85 | 1.17 M |
| PNFP | Pinnacle Finl Ptnrs | 8.0033 | 15.82 B | -0.4636 | -5.48 | 526.14 K |
| LECO | Lincoln Elec Hld | 20.0551 | 15.37 B | -0.1181 | -0.59 | 251.2 K |
| LOGI | Logitech Int S.A. | 10.6254 | 15.23 B | -0.0693 | -0.65 | 1.16 M |
| TTMI | TTM Technologies | 8.94 | 14.45 B | -0.26 | -2.83 | 909.34 K |
| REG | Regency Centers Corp | 20.456 | 14.42 B | -0.4762 | -2.27 | 1.51 M |
| TRMB | Trimble Navigation | 14.06 | 13.87 B | -0.175 | -1.23 | 858.61 K |
| ERIE | Erie Indemnity Company | 32.574 | 13.21 B | -0.1948 | -0.59 | 65.3 K |
| APA | Apa Corp | 67.3644 | 13.18 B | -0.3521 | -0.52 | 3.96 M |
| CHKP | Check Point Software | 33.57 | 13.05 B | -0.45 | -1.32 | 1.44 M |
| AEIS | Advanced Energy | 15.1778 | 13.02 B | -0.4706 | -3.01 | 947 K |
| SMTC | Semtech Corp | 16.41 | 12.99 B | -0.29 | -1.74 | 382.07 K |
| AGNC | Agnc Investment Corp | 3.3979 | 12.85 B | -0.0329 | -0.96 | 680.1 K |
| ICLR | Icon Plc | 23.43 | 12.69 B | -0.25 | -1.06 | 325.8 K |
| NVMI | Nova Ltd | 5.59 | 12.5 B | -0.25 | -4.28 | 348.63 K |
| CGNX | Cognex Cp | 4.3827 | 11.25 B | -0.1104 | -2.46 | 544.8 K |
| BPOP | Popular Inc | 19.3309 | 11.12 B | -0.5245 | -2.64 | 1.19 M |
| JKHY | Jack Henry & Assoc | 19.7985 | 11.08 B | -0.3186 | -1.58 | 500.7 K |
| VSAT | Viasat Inc | 33.59 | 11.07 B | -0.23 | -0.68 | 293.07 K |
| UMBF | Ump Financial Corp | 26.34 | 11.02 B | -0.3192 | -1.2 | 106.2 K |
| SANM | Sanmina Corp | 10.49 | 10.87 B | -0.46 | -4.2 | 2.01 M |
| RMBS | Rambus Inc | 18.02 | 10.59 B | -0.12 | -0.66 | 1.17 M |
| SSB | South State Cp | 21.9898 | 10.48 B | -0.3914 | -1.75 | 17.7 K |
| CYTK | Cytokinetics | 12.78 | 10.42 B | -0.24 | -1.84 | 35.52 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.6967 | 10.29 B | -0.2264 | -2.07 | 11.29 M |
| VICR | Vicor Cp | 13.8024 | 10.2 B | -0.3754 | -2.65 | 82.19 K |
| ONB | Old National Bncp | 6.1601 | 10.16 B | -0.0855 | -1.37 | 455.4 K |
| FDS | FactSet Research Systems Inc | 63.6949 | 10.16 B | -0.7641 | -1.19 | 254.56 K |
| HSIC | Henry Schein Inc | 21.1696 | 9.82 B | -0.1646 | -0.77 | 1.04 M |
| PODD | Insulet Corp | 14.54 | 9.79 B | -0.37 | -2.48 | 188.37 K |
| VIAV | Viavi Solutions | 5.9441 | 9.66 B | -0.361 | -5.73 | 10.17 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 77.02 | 1.13 T | -0.48 | -0.62 | 4.14 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 115531.00 | 1.12 T | -949.00 | -0.81 | 447 |
| WMT | Wal-Mart Stores | 12.2125 | 881.09 B | -0.1429 | -1.16 | 38.39 M |
| V | Visa Inc | 16.3083 | 676.8 B | -0.1184 | -0.72 | 24.68 M |
| BAC | Bank of America Corporation | 10.0835 | 441.73 B | -0.1004 | -0.99 | 146.85 M |
| ORCL | Oracle Corporation | 18.9792 | 423.49 B | -0.5957 | -3.04 | 33.74 M |
| CAT | Caterpillar Inc | 45.992 | 387.13 B | -0.8244 | -1.76 | 7.64 M |
| GE | General Electric Company | 54.3763 | 383.98 B | -0.7016 | -1.27 | 12.15 M |
| KO | Coca-Cola Company | 17.1891 | 374.54 B | -0.108 | -0.62 | 18.78 M |
| HSBC | HSBC Holdings Plc ADR | 22.9576 | 355.75 B | -0.134 | -0.58 | 2.02 M |
| MS | Morgan Stanley | 18.3736 | 340.07 B | -0.2181 | -1.17 | 10.04 M |
| RTX | Raytheon Technologies | 30.9576 | 300.35 B | -0.3026 | -0.97 | 4.55 M |
| RY | Royal Bank of Canada | 26.8619 | 293.33 B | -0.2502 | -0.92 | 718.9 K |
| WFC | Wells Fargo & Company | 17.0598 | 263.84 B | -0.1969 | -1.14 | 31.94 M |
| BML-PH | Bank of America Corporation | 7.7291 | 261.13 B | -0.0689 | -0.88 | 27.93 K |
| SHEL | Royal Dutch Shell Plc ADR | 55.40 | 244.58 B | -0.54 | -0.97 | 1.15 M |
| BML-PL | Bank of America Corporation | 7.6396 | 241.13 B | -0.0706 | -0.92 | 46.13 K |
| SAP | SAP Ag ADR | 34.1058 | 237.95 B | -0.266 | -0.77 | 1.26 M |
| BAC-PE | Bank of America Corporation | 8.0876 | 230.43 B | -0.081 | -0.99 | 31.76 K |
| AXP | American Express Company | 33.7974 | 230.22 B | -0.6494 | -1.89 | 8.68 M |
| BML-PJ | Bank of America Corporation | 8.237 | 229.21 B | -0.0592 | -0.71 | 6.7 K |
| IBM | International Business Machines | 71.2246 | 223.55 B | -0.8494 | -1.18 | 5.37 M |
| TMO | Thermo Fisher Scientific Inc | 42.1007 | 219.63 B | -0.5109 | -1.2 | 3.55 M |
| SAN | Banco Santander ADR | 4.8782 | 209.72 B | -0.0315 | -0.64 | 8.49 M |
| APH | Amphenol Corp | 4.5626 | 208.6 B | -0.1085 | -2.32 | 13.06 M |
| TD | Toronto Dominion Bank | 17.958 | 200.41 B | -0.1904 | -1.05 | 1.39 M |
| TTE | Totalenergies Se ADR | 13.1241 | 190.44 B | -0.1206 | -0.91 | 3.31 M |
| BA | Boeing Company | 51.3657 | 185.14 B | -0.7145 | -1.37 | 3.85 M |
| BLK | Blackrock Inc | 99.3806 | 184.64 B | -2.2934 | -2.26 | 423.4 K |
| DIS | Walt Disney Company | 28.9251 | 181.15 B | -0.1958 | -0.67 | 11.81 M |
| NEE | Nextera Energy | 8.9777 | 176.58 B | -0.1069 | -1.18 | 5.71 M |
| ETN | Eaton Corp | 25.0593 | 174.27 B | -0.2549 | -1.01 | 3.08 M |
| UNP | Union Pacific Corp | 26.2608 | 174.14 B | -0.1636 | -0.62 | 5.11 M |
| RIO | Rio Tinto Plc ADR | 19.3987 | 164.48 B | -0.0997 | -0.51 | 2.56 M |
| CRM | Salesforce.com Inc | 23.8868 | 157.85 B | -0.2365 | -0.98 | 10.55 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.111 | 156.44 B | -0.056 | -1.08 | 1.13 M |
| DHR | Danaher Corp | 14.9225 | 143.94 B | -0.1364 | -0.91 | 3.76 M |
| GLW | Corning Inc | 11.924 | 142.71 B | -0.3748 | -3.05 | 17.66 M |
| PLD | Prologis Inc | 14.7575 | 136.25 B | -0.3204 | -2.12 | 1.8 M |
| LMT | Lockheed Martin Corp | 44.5892 | 135.69 B | -0.3937 | -0.88 | 2.16 M |
| COF | Capital One Financial Corp | 30.1306 | 133.59 B | -0.9755 | -3.14 | 8.21 M |
| BMO | Bank of Montreal | 28.932 | 127.16 B | -0.5811 | -1.97 | 525.3 K |
| SPGI | S&P Global Inc | 22.8041 | 120.33 B | -0.5361 | -2.3 | 1.65 M |
| MDT | Medtronic Inc | 24.3725 | 109.3 B | -0.1964 | -0.8 | 4.22 M |
| CM | Canadian Imperial Bank of Commerce | 13.6663 | 108.35 B | -0.154 | -1.11 | 516.6 K |
| BNS | Bank of Nova Scotia | 22.2908 | 108.32 B | -0.2262 | -1 | 323.2 K |
| ACN | Accenture Plc | 29.1857 | 107.53 B | -0.392 | -1.33 | 3.5 M |
| BP | BP Plc ADR | 16.54 | 107.21 B | -0.1766 | -1.06 | 12.56 M |
| GD | General Dynamics Corp | 42.2286 | 106.07 B | -0.4173 | -0.98 | 2.08 M |
| ING | ING Groep N.V. ADR | 5.0997 | 101.96 B | -0.0931 | -1.79 | 1.68 M |
| PNC | PNC Bank | 35.5788 | 100.77 B | -0.4186 | -1.16 | 4.22 M |
| BN | Brookfield Corporation | 3.9707 | 98.46 B | -0.0349 | -0.87 | 3.69 M |
| BCS | Barclays Plc ADR | 11.2676 | 94.11 B | -0.1582 | -1.38 | 3.18 M |
| CNQ | Canadian Natural Resources | 8.7558 | 93.82 B | -0.1858 | -2.08 | 9.69 M |
| JCI | Johnson Controls Intl | 8.743 | 92.2 B | -0.086 | -0.97 | 2.83 M |
| WM | Waste Management | 22.4309 | 91.01 B | -0.1559 | -0.69 | 2.04 M |
| SPG | Simon Property Group | 42.5063 | 87.56 B | -0.4789 | -1.11 | 2.64 M |
| VLO | Valero Energy Corp | 9.6698 | 87.24 B | -0.12 | -1.23 | 12.21 M |
| WMB | Williams Companies | 7.2135 | 86.11 B | -0.063 | -0.87 | 3.69 M |
| RCL | Royal Caribbean Cruises Ltd | 21.3569 | 85.58 B | -0.419 | -1.92 | 3.12 M |
| ITW | Illinois Tool Works Inc | 29.7107 | 84.49 B | -0.282 | -0.94 | 4.14 M |
| ICE | Intercontinental Exchange | 17.1539 | 84.38 B | -0.2577 | -1.48 | 3.61 M |
| EPD | Enterprise Products Partners LP | 6.6256 | 81.67 B | -0.0421 | -0.63 | 2.53 M |
| NOC | Northrop Grumman Corp | 37.2285 | 81.2 B | -0.2634 | -0.7 | 2.23 M |
| CP | Canadian Pacific Railway | 9.601 | 80.54 B | -0.1804 | -1.84 | 4.57 M |
| E | Eni S.P.A. ADR | 15.5354 | 77.53 B | -0.1022 | -0.65 | 518 K |
| CNI | Canadian National Railway | 22.7699 | 76.58 B | -0.1877 | -0.82 | 2.05 M |
| FDX | Fedex Corp | 67.74 | 75.37 B | -0.9838 | -1.43 | 3.03 M |
| NSC | Norfolk Southern Corp | 38.6149 | 75.1 B | -0.2461 | -0.63 | 2.18 M |
| SLB | Schlumberger N.V. | 40.4735 | 74.99 B | -0.5187 | -1.27 | 7.8 M |
| MFC | Manulife Financial Corp | 6.2479 | 73.66 B | -0.2644 | -4.06 | 8.04 M |
| URI | United Rentals | 11.7092 | 72.38 B | -0.1646 | -1.39 | 3.42 M |
| DB | Deutsche Bank Ag | 40.5871 | 71.51 B | -0.4835 | -1.18 | 1.84 M |
| BSX | Boston Scientific Corp | 5.52 | 71.46 B | -0.05 | -0.9 | 10.97 M |
| SU | Suncor Energy Inc | 18.9919 | 70.96 B | -0.1921 | -1 | 3.7 M |
| GS-PA | The Goldman Sachs Group Inc | 9.405 | 70.76 B | -0.0648 | -0.68 | 38.21 K |
| EOG | Eog Resources | 34.1105 | 70.68 B | -0.6403 | -1.84 | 5.92 M |
| MS-PA | Morgan Stanley | 10.7154 | 68.24 B | -0.0759 | -0.7 | 53.18 K |
| APD | Air Products and Chemicals | 54.4307 | 67.57 B | -0.5101 | -0.93 | 1.51 M |
| GS-PD | The Goldman Sachs Group Inc | 9.2757 | 67.57 B | -0.0721 | -0.77 | 85.9 K |
| CRH | CRH Plc ADR | 12.4386 | 66.85 B | -0.4659 | -3.61 | 187.7 K |
| RSG | Republic Services | 21.1113 | 65.7 B | -0.3658 | -1.7 | 4.72 M |
| TFC | Truist Financial Corp | 13.5459 | 65.22 B | -0.2216 | -1.61 | 6.67 M |
| AFL | Aflac Inc | 16.6209 | 63.42 B | -0.2664 | -1.58 | 9.1 M |
| TEL | TE Connectivity Ltd | 19.9694 | 62.63 B | -0.397 | -1.95 | 2.39 M |
| MET | Metlife Inc | 26.592 | 62.13 B | -0.527 | -1.94 | 9.01 M |
| NKE | Nike Inc | 15.3343 | 61.86 B | -0.1201 | -0.78 | 9.75 M |
| PSA | Public Storage | 54.6384 | 61.33 B | -0.3462 | -0.63 | 887.96 K |
| O | Realty Income Corp | 14.6177 | 59.15 B | -0.2058 | -1.39 | 435.81 K |
| CIEN | Ciena Corp | 12.39 | 58.38 B | -0.57 | -4.4 | 6.92 M |
| AME | Amtek Inc | 17.4226 | 58.15 B | -0.2367 | -1.34 | 904.95 K |
| F | Ford Motor Company | 6.244 | 55.75 B | -0.0713 | -1.13 | 68.02 M |
| MT | Arcelormittal ADR | 52.2111 | 55.26 B | -0.8271 | -1.56 | 2.86 M |
| SRE | Sempra | 15.643 | 54.85 B | -0.1465 | -0.93 | 2.51 M |
| LHX | L3Harris Technologies Inc | 31.1114 | 53.41 B | -0.5465 | -1.73 | 998.9 K |
| CVE | Cenovus Energy Inc | 18.0505 | 52.1 B | -0.4461 | -2.41 | 1.01 M |
| EW | Edwards Lifesciences Corp | 9.5733 | 51.43 B | -0.05 | -0.52 | 3 M |
| HEI | Heico Corp | 8.4106 | 51.26 B | -0.0453 | -0.54 | 304.03 K |
| INFY | Infosys Ltd ADR | 4.2667 | 50.75 B | -0.0338 | -0.79 | 7.81 M |
| STM | Stmicroelectronics N.V. ADR | 5.2569 | 50.02 B | -0.0977 | -1.82 | 3.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 8.75 | -1.25 | -12.5 | 2.4 K | |
| HMMC | Hemlo Mining Corp. | 135.00 | -9.00 | -6.25 | 123 | |
| PGIC | Premium Global Income Split Corp | 32.6191 | -1.8234 | -5.29 | 464 | |
| DCM | Data Communications Mgmt Corp | 328.3135 | -17.7185 | -5.12 | 2.27 K | |
| CYB | Cymbria Corp Cl A | 11.50 | -0.60 | -4.96 | 21.02 K | |
| MFC | Manulife Fin | 6.5684 | -0.3184 | -4.62 | 20.97 M | |
| TXP | Touchstone Exploration Inc | 42.1115 | -2.0074 | -4.55 | 361.56 K | |
| FM | First Quantum Minerals Ltd | 11.1334 | -0.5286 | -4.53 | 1.98 M | |
| CAS | Cascades Inc | 4.1093 | -0.1803 | -4.2 | 209.61 K | |
| BB | Blackberry Ltd | 56.44 | -2.34 | -3.98 | 4.2 M | |
| ELR | Eastern Platinum Ltd | 10.00 | -0.40 | -3.85 | 2.96 M | |
| GIL | Gildan Activewear Inc | 11.9299 | -0.4724 | -3.81 | 1.8 M | |
| TECK-A | Teck Resources Limited | 26.2797 | -1.0315 | -3.78 | 2.11 K | |
| ACD | Accord Financial | 4.7177 | -0.1838 | -3.75 | 600 | |
| CTC | Canadian Tire Corp Ltd | 48.1266 | -1.7555 | -3.52 | 125 | |
| BDI | Black Diamond Group Ltd | 5.5919 | -0.1886 | -3.26 | 21.48 K | |
| ACQ | Autocanada Inc | 3.677 | -0.122 | -3.21 | 1.8 K | |
| BIR | Birchcliff Energy Ltd | 5.9127 | -0.1928 | -3.16 | 591 K | |
| CFP | Canfor Corp | 8.02 | -0.26 | -3.14 | 232.5 K | |
| MDI | Major Drilling Grp | 7.0632 | -0.2278 | -3.12 | 35.3 K | |
| FFH | Fairfax Financial Holdings Ltd | 283.8829 | -7.9661 | -2.73 | 16.34 K | |
| CVE | Cenovus Energy Inc | 18.7636 | -0.5075 | -2.63 | 2.51 M | |
| TAL | Petrotal Corp | 134.0542 | -3.5843 | -2.6 | 1.92 K | |
| GWO | Great-West Lifeco Inc | 11.3267 | -0.2984 | -2.57 | 396.76 K | |
| RCH | Richelieu Hardware Ltd | 7.1638 | -0.1801 | -2.45 | 40.25 K | |
| IFP | Interfor Corp | 3.7562 | -0.094 | -2.44 | 21.4 K | |
| WCN | Waste Connections Inc | 24.4759 | -0.6039 | -2.41 | 174.35 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.5191 | -0.2304 | -2.36 | 12.2 M | |
| BMO | Bank of Montreal | 29.1152 | -0.6994 | -2.35 | 1.77 M | |
| ALC | Algoma Central | 3.6316 | -0.0864 | -2.32 | 1.12 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.981 | -0.2362 | -2.31 | 3.83 M | |
| MX | Methanex Corp | 15.8904 | -0.3709 | -2.28 | 459.62 K | |
| AIF | Altus Group Ltd | 7.8101 | -0.1682 | -2.11 | 24.24 K | |
| CLS | Celestica Inc Sv | 8.46 | -0.18 | -2.08 | 1.82 M | |
| OBE | Obsidian Energy Ltd | 138.39 | -2.94 | -2.08 | 730.07 K | |
| MATR | Mattr Corp | 20.2824 | -0.4225 | -2.04 | 264.63 K | |
| BDT | Bird Construction Inc | 5.0708 | -0.0998 | -1.93 | 66 K | |
| TECK-B | Teck Resources Limited | 25.5809 | -0.4973 | -1.91 | 2.68 M | |
| DPM | Dundee Precious Metals Inc | 3.8221 | -0.0701 | -1.8 | 28.55 K | |
| OVV | Ovintiv Inc | 101.8235 | -1.8359 | -1.77 | 526.83 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.6967 | -0.6125 | -1.69 | 266.8 K | |
| SLF | Sun Life Financial Inc | 13.3592 | -0.2252 | -1.66 | 2.26 M | |
| AAV | Advantage Oil & Gas Ltd | 6.11 | -0.10 | -1.61 | 586.75 K | |
| LB | Laurentian Bank | 19.997 | -0.3234 | -1.59 | 56.91 K | |
| STC | Sangoma Technologies Corp | 4.34 | -0.07 | -1.59 | 14.67 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.9498 | -0.0928 | -1.54 | 64.98 K | |
| NA | National Bank of Canada | 14.8642 | -0.2307 | -1.53 | 1.55 M | |
| POW | Power Corp of Canada Sv | 11.5891 | -0.1764 | -1.5 | 554.93 K | |
| BN-PC | Brookfield Corporation | 6.961 | -0.1045 | -1.48 | 1.15 K | |
| TKO | Taseko Mines Ltd | 4.08 | -0.06 | -1.45 | 389.5 K | |
| MG | Magna International Inc | 11.5244 | -0.1681 | -1.44 | 1.6 M | |
| SJ | Stella Jones Inc | 5.5986 | -0.0757 | -1.33 | 16 K | |
| RY | Royal Bank of Canada | 27.9755 | -0.3702 | -1.31 | 3.82 M | |
| CM | Canadian Imperial Bank of Commerce | 15.8838 | -0.2038 | -1.27 | 2.61 M | |
| TD | Toronto-Dominion Bank | 19.0249 | -0.2418 | -1.26 | 3.93 M | |
| BN | Brookfield Corporation | 4.6594 | -0.0589 | -1.25 | 3.53 M | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.2511 | -0.1166 | -1.24 | 19.15 K | |
| TPX-B | Molson Coors Canada Inc | 31.644 | -0.3913 | -1.22 | 9.06 K | |
| SU | Suncor Energy Inc | 19.7749 | -0.2401 | -1.2 | 3.55 M | |
| RUS | Russel Metals | 7.6119 | -0.0923 | -1.2 | 342.3 K | |
| GFP | Greenfirst Forest Products Inc | 8.2846 | -0.0975 | -1.16 | 1.05 K | |
| BNS | Bank of Nova Scotia | 23.2279 | -0.2641 | -1.12 | 2.02 M | |
| TA | Transalta Corp | 11.6413 | -0.1316 | -1.12 | 708.18 K | |
| TFII | Tfi International Inc | 6.9129 | -0.0771 | -1.1 | 48.22 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.26 | -0.0355 | -1.08 | 47.34 K | |
| CGO | Cogeco Inc Sv | 18.0006 | -0.1862 | -1.02 | 1.27 K | |
| CNR | Canadian National Railway Co. | 23.7102 | -0.2442 | -1.02 | 1.88 M | |
| BU | Burcon Nutrascience Corp | 128.536 | -1.3234 | -1.02 | 66 | |
| PXT | Parex Resources Inc | 3.8868 | -0.036 | -0.92 | 49.55 K | |
| TCW | Trican Well | 9.2565 | -0.0849 | -0.91 | 756.11 K | |
| CAE | Cae Inc | 8.3974 | -0.0766 | -0.9 | 752.99 K | |
| CSCI | Cosciens Biopharma Inc | 67800.00 | -600.00 | -0.88 | 1 | |
| PNP | Pinetree Capital Ltd | 234.00 | -2.00 | -0.85 | 766 | |
| DSG | Descartes Sys | 5.93 | -0.05 | -0.84 | 205.3 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.3287 | -0.07 | -0.83 | 15.56 K | |
| TRP | TC Energy Corp | 15.318 | -0.1274 | -0.82 | 1.14 M | |
| ACO-X | ATCO Ltd | 15.3317 | -0.1242 | -0.8 | 60.74 K | |
| PBH | Premium Brands Holdings Corp | 6.9188 | -0.0534 | -0.77 | 39.88 K | |
| S | Sherritt Intl Rv | 5.7249 | -0.0439 | -0.76 | 332.93 K | |
| IGM | Igm Financial Inc | 16.0776 | -0.1213 | -0.75 | 192.74 K | |
| MEQ | Mainstreet Eq J | 10.6747 | -0.0798 | -0.74 | 1.5 K | |
| ARX | Arc Resources Ltd | 9.7467 | -0.0712 | -0.73 | 879.1 K | |
| QBR-B | Quebecor Inc | 6.3294 | -0.0454 | -0.71 | 229.6 K | |
| PD | Precision Drilling Corp | 143.00 | -1.00 | -0.69 | 209.88 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.2636 | -0.0292 | -0.68 | 1.96 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.378 | -0.0296 | -0.67 | 10.64 K | |
| TCL-A | Transcontinental Inc | 5.646 | -0.0378 | -0.67 | 59.66 K | |
| ESI | Ensign Energy Services Inc | 3.2332 | -0.0215 | -0.66 | 406.22 K | |
| ATRL | Atkinsrealis Group Inc | 38.4845 | -0.2552 | -0.66 | 480.21 K | |
| IMO | Imperial Oil | 28.6667 | -0.1837 | -0.64 | 746.9 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.4947 | -0.0606 | -0.63 | 3.4 K | |
| BCE-PR | BCE Inc Pref R | 8.8088 | -0.0558 | -0.63 | 1.89 K | |
| PWF-PE | Power Financial Corp Pref E | 9.4732 | -0.0531 | -0.56 | 1.55 K | |
| BOS | Airboss America J | 3.4493 | -0.0191 | -0.55 | 8.8 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.1836 | -0.045 | -0.55 | 415.73 K | |
| NPI | Northland Power Inc | 5.4636 | -0.03 | -0.55 | 286.86 K | |
| NOA | North American Construction Group Ltd | 7.504 | -0.041 | -0.54 | 4.6 K | |
| MRD | Melcor Dev | 6.429 | -0.0324 | -0.5 | 4.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 64.11 | 104.94 B | -1.13 | -1.73 | 8.8 K |
| MBGAF | Mercedes-Benz Group AG | 33.6899 | 52.14 B | -0.9051 | -2.62 | 919.9 K |
| GAMI | GAMCO Investors Inc | 14.3635 | 549.17 M | -0.2208 | -1.51 | 41.78 K |
| NTPIF | Nam Tai Property Inc. | 4.90 | 271.72 M | -0.05 | -1.01 | 99.38 K |
| ORBT | Orbit International Corporation | 3.05 | 13.27 M | -0.0386 | -1.25 | 4 K |
| CGAC | Code Green Apparel Corp | 1880.00 | 1.05 M | -10.00 | -0.53 | 4 |
| ERHE | ERHC Energy Inc | 39.00 | 863.83 K | -1.00 | -2.5 | 322.2 K |
| NPHC | Nutra Pharma Corp | 5.60 | 715.97 K | -0.80 | -12.5 | 22.28 K |
| FONU | FonU2 Inc | 16.00 | 234.14 K | -4.00 | -20 | 11 |
| AFPW | AlumiFuel Power Corporation | 760.00 | 141.09 K | -40.00 | -5 | 168 |
| KALY | Kali Inc | 29.25 | 101.82 K | -0.75 | -2.5 | 3 K |
| ANDI | Andiamo Corporation | 77.00 | 46.19 K | -49.00 | -38.89 | 139 |
| MMMM | Quad M Solutions Inc | 26.00 | 21.74 K | -2.00 | -7.14 | 5 K |
| ERINQ | Erin Energy Corporation | 6.9246 | 21.53 K | -0.1478 | -2.09 | 191.28 K |
| XDSL | mPhase Technologies Inc | 64.00 | 16.8 K | -1.00 | -1.54 | 189 |
| ESNC | EnSync Inc | 3.25 | 6.81 K | -0.05 | -1.52 | 8.73 K |
| STTO | SITO Mobile Ltd. | 10.70 | 5.13 K | -0.10 | -0.93 | 2.19 K |
| TXIC | Tongxin International Ltd | 4.16 | 1.45 K | -0.07 | -1.65 | 72.35 K |
| ESINQ | ITT Educational Services Inc | 69.30 | 959 | -1.50 | -2.12 | 1.09 M |
| CYRNQ | CYRNQ | 68.00 | 799 | -0.80 | -1.16 | 20 |
| DOMR | Dominion Resources Black Warrior Trust | 8.2355 | 785 | -0.0816 | -0.98 | 29.89 K |
| SPDC | Speed Commerce Inc | 37.6016 | 603 | -0.7984 | -2.08 | 1.31 K |
| PEHD | Perigee Holdings Inc. | 400.00 | 130 | -40.00 | -9.09 | 40 |
| IZNN | IZON Network Inc | 51.00 | -3.40 | -6.25 | 95.03 K | |
| PMMEF | Premium Exploration Inc | 4.02 | -0.142 | -3.41 | 21 K | |
| NKRSF | Niko Resources Ltd | 101.174 | -3.2144 | -3.08 | 600 | |
| TREVQ | Trevali Mining Corporation | 11.607 | -0.356 | -2.98 | 250 | |
| SGLRF | Spyglass Resources Corp | 3.0118 | -0.0246 | -0.81 | 83.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORS | Orestone Mining Corp | 9.60 | -2.40 | -20 | 375 | |
| CPAU | CopAur Minerals Inc | 40.00 | -8.00 | -16.67 | 25 | |
| EGR | EGR Exploration Ltd. | 48.00 | -9.00 | -15.79 | 83 | |
| URZ | Urz Energy Corp | 15.00 | -2.50 | -14.29 | 446 | |
| BVA | Bravada Gold Corporation | 13.20 | -2.00 | -13.16 | 393 | |
| PAR-H | Parent Capital Corp | 7.00 | -1.00 | -12.5 | 945 | |
| CUCU | Global Copper Corp. | 4.35 | -0.60 | -12.12 | 200 | |
| SILV | Silver Valley Metals Corp. | 12.15 | -1.62 | -11.76 | 14.4 K | |
| WINS | Winshear Gold Corp | 11.4701 | -1.48 | -11.43 | 640 | |
| AVX | Altair Resources Inc | 14.40 | -1.80 | -11.11 | 83 | |
| IMR | iMetal Resources Inc | 200.00 | -25.00 | -11.11 | 6 | |
| BSK | Blue Sky Uranium Corp | 26.00 | -3.00 | -10.34 | 2.59 K | |
| ZKL-H | China Keli Electric Company Ltd | 88.00 | -10.00 | -10.2 | 15 | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 93 | |
| STS | South Star Mining Corp | 4.50 | -0.50 | -10 | 11 | |
| IDL | Imaging Dynamics Company Ltd | 18.75 | -2.0833 | -10 | 552 | |
| TIG | Triumph Gold Corp | 28.00 | -3.00 | -9.68 | 256 | |
| NEXG | NeXGold Mining Corp | 3.48 | -0.36 | -9.37 | 1.38 K | |
| TIP-H | Tyner Resources Ltd | 5.00 | -0.50 | -9.09 | 2.44 K | |
| ZC | Zimtu Capital Corp | 5.15 | -0.50 | -8.85 | 60 | |
| SXL | Slam Exploration Ltd | 3.30 | -0.30 | -8.33 | 29.54 K | |
| VVTM | VVT Med Inc. | 817.757 | -70.0935 | -7.89 | 5 | |
| EGT | Eguana Technologies Inc | 13.00 | -1.00 | -7.14 | 1.09 K | |
| RHT | Reliq Health Technologies Inc | 3.50 | -0.25 | -6.67 | 3.88 K | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -1.00 | -6.67 | 751 | |
| GCOM | Green Shift Commodities Ltd. | 5.80 | -0.40 | -6.45 | 6.23 K | |
| GAMA | Gamma Resources Ltd. | 4.20 | -0.28 | -6.25 | 357 | |
| NL | Northern Lion Gold Corp | 5.12 | -0.32 | -5.88 | 3.12 K | |
| SGQ | SouthGobi Resources Ltd | 12.40 | -0.74 | -5.63 | 11.7 K | |
| LMG | Lincoln Gold Mining Inc | 170.00 | -10.00 | -5.56 | 322 | |
| CTN | Centurion Minerals Ltd | 628.7988 | -33.5999 | -5.07 | 102 | |
| REG | Regulus Resources Inc | 6.0638 | -0.3192 | -5 | 783 | |
| PE | Pure Energy Minerals Limited | 4.80 | -0.24 | -4.76 | 13.54 K | |
| EON | EON Lithium Corp. | 31.00 | -1.00 | -3.13 | 200 | |
| AZR | Azarga Metals Corp | 92.50 | -2.50 | -2.63 | 56.16 K | |
| SLG | PetroTal Corp | 24.8413 | -0.6642 | -2.6 | 191.61 K | |
| CWV | Crown Point Energy Inc | 8.5442 | -0.183 | -2.1 | 1.56 K | |
| KTN | Kootenay Silver Inc | 4.70 | -0.10 | -2.08 | 17.63 K | |
| OYL | CGX Energy Inc | 5.20 | -0.10 | -1.89 | 631.89 K | |
| DLTA | Delta Resources Limited | 16.80 | -0.30 | -1.75 | 3.5 K | |
| BRN-PR-A | Brookfield Investments Corporation | 12.1633 | -0.0729 | -0.6 | 1.2 K |