Loser Volumes for 20 August 2010 from 00:00:00 until 23:59:59
Loser Volumes for 20 August 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 | 27.0305 | 63.36 B | -0.2851 | -1.04 | 98.1 K |
| CBOE | CBOE Global Markets Inc | 17.6267 | 29.93 B | -0.1002 | -0.57 | 326.7 K |
| GSAT | Globalstar | 25.95 | 10.81 B | -0.75 | -2.81 | 18.57 K |
| UUUU | Energy Fuels Inc | 12.15 | 3.53 B | -1.36 | -10.07 | 128 |
| TGB | Taseko Mines Ltd | 4.39 | 3.05 B | -0.16 | -3.52 | 1.33 M |
| NOG | Northern Oil and Gas | 117.9413 | 2.35 B | -2.9141 | -2.41 | 40.3 K |
| SVM | Silvercorp Metals Inc | 5.9677 | 2.13 B | -0.0601 | -1 | 862.2 K |
| BHB | Bar Harbor Bankshares | 7.1728 | 666.28 M | -0.1081 | -1.48 | 4.72 K |
| THM | International Tower Hill Mines Ltd | 5.9556 | 560.89 M | -0.057 | -0.95 | 59.99 K |
| GAU | Galiano Gold Inc | 6.05 | 538.1 M | -0.11 | -1.79 | 41.7 K |
| ELMD | Electromed Inc | 3.32 | 346.69 M | -0.40 | -10.75 | 88.7 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.30 | 319.58 M | -0.06 | -1.12 | 203.89 K |
| GTE | Gran Tierra Energy Inc | 59.00 | 317 M | -0.80 | -1.34 | 38.17 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.3496 | 304.18 M | -0.0812 | -1.26 | 49.9 K |
| GENC | Gencor Industries IN | 4.7733 | 212.1 M | -0.04 | -0.83 | 8.8 K |
| PLG | Platinum Group Metals Ltd | 179.00 | 187.99 M | -3.00 | -1.65 | 919 |
| MINE | Mayfair Gold Corp. | 157.50 | 179.93 M | -30.00 | -16 | 169.56 K |
| BCV | Bancroft Convertible Fund | 5.3622 | 138.83 M | -0.0278 | -0.52 | 15.6 K |
| WYY | Widepoint Corp | 7.60 | 114.3 M | -0.30 | -3.8 | 3.63 K |
| BDL | Flanigan's Enterprises | 5.6145 | 85.72 M | -0.6295 | -10.08 | 2.3 K |
| IBIO | Ibio Inc | 8750.00 | 70.05 M | -150.00 | -1.69 | 41 |
| DIT | Amcon Distributing Company | 44.5305 | 61.1 M | -2.1678 | -4.64 | 1.4 K |
| LGL | LGL Group | 4.1361 | 46.51 M | -0.2436 | -5.56 | 172.34 K |
| CPHI | China Pharma Holdings | 295.00 | 45.79 M | -8.0001 | -2.64 | 347 |
| COHN | Cohen & CO Inc | 14.2161 | 36.36 M | -0.1349 | -0.94 | 1.22 K |
| NNVC | Nanoviricides Inc | 87.50 | 36.21 M | -2.10 | -2.34 | 3.2 K |
| CVM | Cel-Sci Corp | 3675.00 | 30.06 M | -75.00 | -2 | 50 |
| BESS | Bimergen Energy Corporation | 70.00 | 20.44 M | -7.00 | -9.09 | 441 |
| MXC | Mexco Energy Corp | 5.7274 | 19.06 M | -0.1841 | -3.11 | 1.1 K |
| CVR | Chicago Rivet & Machine Company | 10.0471 | 10.25 M | -0.2504 | -2.43 | 100 |
| TOVX | Theriva Biologics Inc | 7175.00 | 10.18 M | -175.00 | -2.38 | 8 |
| AMBO | Ambow Education Holding Ltd ADR | 2682.00 | 5.66 M | -96.00 | -3.46 | 598 |
| AUMN | Golden Minerals Company | 188.75 | 4.98 M | -2.25 | -1.18 | 1.14 K |
| ITP | IT Tech Packaging Inc | 48.5118 | 2.99 M | -1.2638 | -2.54 | 57.36 K |
| PW | Power REIT | 9.6297 | 2.84 M | -0.1717 | -1.75 | 483 |
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 | 11.4673 | 4.33 T | -0.1477 | -1.27 | 156.55 M |
| GOOG | Alphabet Inc Class C | 11.4137 | 4.32 T | -0.147 | -1.27 | 157.29 M |
| MSFT | Microsoft Corporation | 18.3124 | 3.71 T | -0.1587 | -0.86 | 49.57 M |
| MU | Micron Technology | 6.944 | 1.01 T | -0.0586 | -0.84 | 22.31 M |
| AMD | Advanced Micro Devices | 6.25 | 789.07 B | -0.17 | -2.65 | 23 M |
| ASML | ASML Holding N.V. ADR | 26.5802 | 654.65 B | -0.81 | -2.96 | 2.01 M |
| AMAT | Applied Materials | 8.6299 | 428.06 B | -0.2101 | -2.38 | 27.26 M |
| LRCX | Lam Research Corp | 3.2364 | 389.59 B | -0.0526 | -1.6 | 17.56 M |
| KLAC | K L A-Tencor Corp | 17.0919 | 258.84 B | -0.1208 | -0.7 | 2.47 M |
| AMGN | Amgen Inc | 35.4035 | 222.32 B | -0.257 | -0.72 | 4.39 M |
| VZ | Verizon Communications Inc | 13.1352 | 195.52 B | -0.1118 | -0.84 | 17.32 M |
| STX | Seagate Technology | 5.6793 | 184.21 B | -0.0568 | -0.99 | 15.93 M |
| GILD | Gilead Sciences Inc | 11.2743 | 165.17 B | -0.1693 | -1.48 | 25.74 M |
| ISRG | Intuitive Surg Inc | 32.6111 | 135.72 B | -1.4444 | -4.24 | 9.71 M |
| CME | CME Group Inc | 24.8914 | 94.81 B | -0.3215 | -1.28 | 4.11 M |
| CSX | CSX Corp | 4.2217 | 93.12 B | -0.0424 | -0.99 | 25.56 M |
| ROST | Ross Stores Inc | 10.6428 | 81.87 B | -0.1004 | -0.93 | 8.06 M |
| COHR | Coherent Inc | 15.8739 | 74.17 B | -0.1083 | -0.68 | 143 K |
| BKR | Baker Hughes A Ge Co. Cl A | 19.7454 | 61.06 B | -0.3746 | -1.86 | 5.05 M |
| NXPI | Nxp Semiconductors | 9.8573 | 60.45 B | -0.3536 | -3.46 | 450.6 K |
| TER | Teradyne Inc | 8.7319 | 59.3 B | -0.1748 | -1.96 | 4.79 M |
| NDAQ | Nasdaq Inc | 5.1151 | 52.87 B | -0.0499 | -0.97 | 4.93 M |
| EA | Electronic Arts Inc | 15.338 | 52.58 B | -0.272 | -1.74 | 4.94 M |
| FITB | Fifth Third Bancorp | 7.1273 | 51.77 B | -0.074 | -1.03 | 13.38 M |
| MCHP | Microchip Technology | 9.6968 | 45.99 B | -0.0508 | -0.52 | 6.22 M |
| STLD | Steel Dynamics Inc | 10.0267 | 37.62 B | -0.0769 | -0.76 | 2.69 M |
| ERIC | Ericsson ADR | 6.2012 | 33.29 B | -0.1436 | -2.26 | 3.22 M |
| FCNCA | First Citizens Bancs | 161.969 | 25.27 B | -3.2843 | -1.99 | 9.4 K |
| INCY | Incyte Corp | 12.22 | 24.44 B | -0.32 | -2.55 | 1.68 M |
| PFG | Principal Financial Group Inc | 13.0595 | 24.28 B | -0.2041 | -1.54 | 3.11 M |
| ENTG | Entegris Inc | 4.0022 | 23.16 B | -0.0957 | -2.34 | 1.19 M |
| UTHR | United Therapeutic | 47.71 | 23.11 B | -0.47 | -0.98 | 565.66 K |
| PAAS | Pan Amer Silver Corp | 18.1647 | 21.58 B | -0.3389 | -1.83 | 610.5 K |
| WWD | Woodward Inc | 24.555 | 21.43 B | -0.2603 | -1.05 | 210.58 K |
| MKSI | Mks Instruments Inc | 15.275 | 20.62 B | -0.1968 | -1.27 | 218.6 K |
| SSNC | SS&C Technologies | 6.3181 | 18.59 B | -0.1159 | -1.8 | 227 K |
| LSCC | Lattice Semicond | 4.52 | 18.43 B | -0.03 | -0.66 | 1.02 M |
| EWBC | East West Bancorp | 11.3209 | 18.04 B | -0.1595 | -1.39 | 1.14 M |
| NWS | News Cp Cl B | 12.4492 | 17.92 B | -0.1053 | -0.84 | 1.32 M |
| HST | Host Marriott Financial Trust | 7.7988 | 17.43 B | -0.1278 | -1.61 | 7.59 M |
| STRL | Sterling Constructio | 11.23 | 16.73 B | -0.07 | -0.62 | 95.69 K |
| LAMR | Lamar Advertis A | 15.8209 | 16.34 B | -0.0839 | -0.53 | 715.6 K |
| LECO | Lincoln Elec Hld | 19.8875 | 15.37 B | -0.1486 | -0.74 | 99.4 K |
| LOGI | Logitech Int S.A. | 10.6115 | 15.23 B | -0.1456 | -1.35 | 882.92 K |
| TXRH | Texas Roadhouse Inc | 10.531 | 13.67 B | -0.1663 | -1.55 | 986.03 K |
| HAS | Hasbro Inc | 25.6701 | 13.19 B | -0.3264 | -1.26 | 1.23 M |
| APA | Apa Corp | 66.3963 | 13.18 B | -0.8948 | -1.33 | 3.4 M |
| AEIS | Advanced Energy | 15.266 | 13.02 B | -0.3334 | -2.14 | 290 K |
| ARWR | Arrowhead Pharma | 9.64 | 12.38 B | -0.12 | -1.23 | 21.55 K |
| LFUS | Littelfuse Inc | 31.4517 | 11.6 B | -0.2129 | -0.67 | 80.69 K |
| KTOS | Kratos Defns | 10.16 | 11.41 B | -0.13 | -1.26 | 41.3 K |
| UMBF | Ump Financial Corp | 26.112 | 11.02 B | -0.3496 | -1.32 | 159.3 K |
| SANM | Sanmina Corp | 10.27 | 10.87 B | -0.12 | -1.15 | 827.7 K |
| WTFC | Wintrust Financial Corp | 24.388 | 10.71 B | -0.1826 | -0.74 | 282.05 K |
| AAL | American Airlines Group | 8.5789 | 10.55 B | -0.0849 | -0.98 | 6.56 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.2739 | 10.29 B | -0.1133 | -1.09 | 7.22 M |
| ZION | Zions Bancorp | 14.114 | 10.26 B | -0.1548 | -1.08 | 3.72 M |
| SIRI | Sirius XM Holdings | 7.7063 | 10.08 B | -0.1589 | -2.02 | 11.66 M |
| SAIA | Saia Inc | 8.06 | 9.72 B | -0.0467 | -0.58 | 195.23 K |
| AVAV | Aerovironment Inc | 23.21 | 9.45 B | -0.19 | -0.81 | 100.09 K |
| IONS | Ionis Pharmaceuticals | 7.95 | 9.4 B | -0.04 | -0.5 | 977.6 K |
| TTEK | Tetra Tech Inc | 3.531 | 9.07 B | -0.0855 | -2.36 | 2.7 M |
| MTCH | Match Group Inc | 6.2694 | 8.55 B | -0.0344 | -0.55 | 3.89 M |
| CBSH | Commerce Bancshares | 16.8403 | 8.5 B | -0.0956 | -0.56 | 420.09 K |
| BRKR | Bruker Corp | 12.6174 | 8.14 B | -0.1534 | -1.2 | 568.8 K |
| VLY | Valley National Bancorp | 5.7449 | 8.04 B | -0.1388 | -2.36 | 1.21 M |
| AVT | Avnet Inc | 18.4757 | 7.92 B | -0.2217 | -1.19 | 1.81 M |
| RIOT | Riot Blockchain Inc | 123.3217 | 7.76 B | -0.8134 | -0.66 | 350 |
| POWL | Powell Inds Inc | 21.2539 | 7.71 B | -0.4789 | -2.2 | 51 K |
| PLXS | Plexus Cp | 24.02 | 7.23 B | -0.97 | -3.88 | 428.15 K |
| DSGX | Descartes Sys Group | 5.72 | 6.82 B | -0.05 | -0.87 | 6.15 K |
| URBN | Urban Outfitters Inc | 32.95 | 6.59 B | -0.21 | -0.63 | 2.9 M |
| CROX | Crocs Inc | 12.51 | 6.55 B | -0.23 | -1.81 | 2.63 M |
| SSRM | Ssr Mining Inc | 16.2574 | 6.48 B | -0.4095 | -2.46 | 493.06 K |
| LGND | Ligand Pharm | 5.6893 | 6.36 B | -0.0749 | -1.3 | 76.57 K |
| GBCI | Glacier Bancorp Inc | 8.6291 | 6.35 B | -0.0957 | -1.1 | 404.5 K |
| LKQ | LKQ Corp | 8.4769 | 6.29 B | -0.0488 | -0.57 | 411.29 K |
| CRUS | Cirrus Logic Inc | 17.10 | 6.26 B | -0.44 | -2.51 | 7.2 M |
| WFRD | Weatherford International Plc | 14.7741 | 6.24 B | -0.3501 | -2.31 | 6.46 M |
| CHDN | Churchill Downs IN | 5.1672 | 6.12 B | -0.0284 | -0.55 | 255.56 K |
| VSEC | V S E Cp | 11.9253 | 6.12 B | -0.4575 | -3.69 | 60.2 K |
| CACC | Credit Acceptance | 59.12 | 6.08 B | -0.30 | -0.5 | 42.54 K |
| ORKA | Oruka Therapeutics Inc | 16979.3535 | 5.96 B | -292.748 | -1.69 | 4 |
| MMYT | Makemytrip Ltd | 28.05 | 5.64 B | -2.42 | -7.94 | 464.04 K |
| OZK | Bank Ozk | 5.9962 | 5.61 B | -0.0388 | -0.64 | 309.52 K |
| ACIW | Aci Worldwide Inc | 6.4933 | 5.42 B | -0.0934 | -1.42 | 637.04 K |
| CAKE | Cheesecake Fact | 17.4764 | 5.33 B | -0.1922 | -1.09 | 1.08 M |
| IEP | Icahn Enterprises | 5.7316 | 5.3 B | -0.0473 | -0.82 | 21.08 K |
| EXLS | Exlservice Holdings | 3.268 | 5.3 B | -0.04 | -1.21 | 270.6 K |
| CIGI | Colliers Intl Grp IN | 11.7981 | 5.19 B | -0.3711 | -3.05 | 6.43 K |
| GLNG | Golar Lng Ltd | 6.677 | 5.13 B | -0.0451 | -0.67 | 109.63 K |
| GNTX | Gentex Corp | 6.6143 | 5.13 B | -0.0595 | -0.89 | 1.52 M |
| JSM | SLM Cp 6% Sr Nt | 6.1885 | 5.09 B | -0.0502 | -0.8 | 67.13 K |
| CAR | Avis Budget Group | 8.9215 | 5.02 B | -0.247 | -2.69 | 1.86 M |
| FFIN | First Finl Bkshs Inc | 5.4404 | 4.97 B | -0.0329 | -0.6 | 345.6 K |
| DIOD | Diodes Inc | 15.92 | 4.84 B | -0.34 | -2.09 | 317.8 K |
| FULT | Fulton Financial Cor | 4.9996 | 4.64 B | -0.0354 | -0.7 | 898.9 K |
| ITRI | Itron Inc | 55.91 | 4.54 B | -1.28 | -2.24 | 534.89 K |
| PRIM | Primoris Services Cp | 5.1017 | 4.48 B | -0.0348 | -0.68 | 54.95 K |
| SKYW | Skywest Inc | 11.2569 | 4.34 B | -0.2158 | -1.88 | 302.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 15.6647 | 676.8 B | -0.3419 | -2.14 | 31.54 M |
| XOM | Exxon Mobil Corporation | 35.6127 | 638.16 B | -0.2419 | -0.67 | 21.01 M |
| MA | Mastercard Inc | 18.9842 | 493.15 B | -0.2318 | -1.21 | 7.9 M |
| BAC | Bank of America Corporation | 9.9368 | 441.73 B | -0.1159 | -1.15 | 164.51 M |
| CAT | Caterpillar Inc | 46.9186 | 387.13 B | -0.293 | -0.62 | 8.02 M |
| GE | General Electric Company | 52.7274 | 383.98 B | -0.7719 | -1.44 | 13.65 M |
| UNH | Unitedhealth Group Inc | 24.789 | 369.69 B | -0.1411 | -0.57 | 5.33 M |
| CVX | Chevron Corp | 40.2899 | 365.96 B | -0.4241 | -1.04 | 9.3 M |
| HSBC | HSBC Holdings Plc ADR | 22.1912 | 355.75 B | -0.2385 | -1.06 | 2.21 M |
| MRK | Merck & Company | 19.4526 | 316.95 B | -0.1525 | -0.78 | 12.78 M |
| RTX | Raytheon Technologies | 30.0597 | 300.35 B | -0.1721 | -0.57 | 6.07 M |
| RY | Royal Bank of Canada | 26.6824 | 293.33 B | -0.2502 | -0.93 | 552.3 K |
| SHEL | Royal Dutch Shell Plc ADR | 53.81 | 244.58 B | -0.65 | -1.19 | 1.61 M |
| SAP | SAP Ag ADR | 34.0069 | 237.95 B | -0.1901 | -0.56 | 878.7 K |
| C | Citigroup Inc | 27.5505 | 226.45 B | -0.2939 | -1.06 | 51.97 M |
| TM | Toyota Motor Corp Ltd | 48.9304 | 225.09 B | -0.5766 | -1.16 | 374.67 K |
| IBM | International Business Machines | 70.7805 | 223.55 B | -0.7772 | -1.09 | 6.53 M |
| SAN | Banco Santander ADR | 4.6068 | 209.72 B | -0.0944 | -2.01 | 5.82 M |
| NVO | Novo Nordisk A/S ADR | 13.7684 | 208.92 B | -0.136 | -0.98 | 151.31 K |
| TD | Toronto Dominion Bank | 17.7808 | 200.41 B | -0.111 | -0.62 | 1.32 M |
| TTE | Totalenergies Se ADR | 12.613 | 190.44 B | -0.1808 | -1.41 | 2.42 M |
| BLK | Blackrock Inc | 96.6551 | 184.64 B | -1.283 | -1.31 | 536.89 K |
| BX | Blackstone Inc | 4.5597 | 170.67 B | -0.0358 | -0.78 | 1.48 M |
| DE | Deere & Company | 48.2789 | 167.59 B | -0.43 | -0.88 | 4.12 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 38.337 | 164.93 B | -0.4227 | -1.09 | 565.4 K |
| RIO | Rio Tinto Plc ADR | 19.5597 | 164.48 B | -0.1839 | -0.93 | 1.73 M |
| T | American Telephone and Telegraph Inc. | 7.7465 | 163.02 B | -0.1523 | -1.93 | 35.59 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.9552 | 156.44 B | -0.0759 | -1.51 | 3.65 M |
| PFE | Pfizer Inc | 7.8516 | 152.52 B | -0.0542 | -0.69 | 51.75 M |
| COP | ConocoPhillips | 24.2306 | 141.29 B | -0.3687 | -1.5 | 12.86 M |
| SONY | Sony Group Corp ADR | 4.9291 | 137.77 B | -0.0685 | -1.37 | 3.46 M |
| PH | Parker-Hannifin Corp | 48.6409 | 135.4 B | -0.4385 | -0.89 | 1.96 M |
| BTI | British American Tobacco Industries ADR | 13.6017 | 127.95 B | -0.1251 | -0.91 | 213.4 K |
| BMO | Bank of Montreal | 28.4325 | 127.16 B | -0.1784 | -0.62 | 383.9 K |
| CVS | CVS Corp | 18.9336 | 122.4 B | -0.3586 | -1.86 | 13.41 M |
| HDB | Hdfc Bank Ltd ADR | 6.443 | 121.34 B | -0.0994 | -1.52 | 3.81 M |
| SPGI | S&P Global Inc | 21.895 | 120.33 B | -0.4584 | -2.05 | 2.59 M |
| NEM | Newmont Mining Corp | 41.0333 | 119.05 B | -0.297 | -0.72 | 4.29 M |
| MDT | Medtronic Inc | 23.5464 | 109.3 B | -0.4808 | -2 | 9.49 M |
| CM | Canadian Imperial Bank of Commerce | 13.5457 | 108.35 B | -0.2496 | -1.81 | 554.4 K |
| BNS | Bank of Nova Scotia | 22.847 | 108.32 B | -0.1603 | -0.7 | 253.2 K |
| ACN | Accenture Plc | 28.4165 | 107.53 B | -0.355 | -1.23 | 4.55 M |
| TT | Trane Technologies Plc | 17.0692 | 106.62 B | -0.16 | -0.93 | 2.54 M |
| GD | General Dynamics Corp | 41.8878 | 106.07 B | -0.2713 | -0.64 | 2.37 M |
| ING | ING Groep N.V. ADR | 4.9079 | 101.96 B | -0.0822 | -1.65 | 1.1 M |
| PNC | PNC Bank | 33.4475 | 100.77 B | -0.9895 | -2.87 | 7.1 M |
| FCX | Freeport-Mcmoran Inc | 25.8115 | 97.47 B | -0.2604 | -1 | 19.83 M |
| MMM | 3M Company | 42.365 | 94.33 B | -0.604 | -1.41 | 5.21 M |
| CNQ | Canadian Natural Resources | 8.6696 | 93.82 B | -0.1454 | -1.65 | 4.72 M |
| EQNR | Equinor ASA ADR | 9.1551 | 92.45 B | -0.154 | -1.65 | 1.07 M |
| CMI | Cummins Inc | 54.7422 | 88.69 B | -1.1911 | -2.13 | 2.83 M |
| EMR | Emerson Electric Company | 30.6769 | 88.28 B | -0.4666 | -1.5 | 4.61 M |
| VLO | Valero Energy Corp | 9.4471 | 87.24 B | -0.12 | -1.25 | 9.19 M |
| WMB | Williams Companies | 6.9168 | 86.11 B | -0.0927 | -1.32 | 5.04 M |
| RCL | Royal Caribbean Cruises Ltd | 20.9051 | 85.58 B | -0.3533 | -1.66 | 1.89 M |
| MCO | Moody's Corp | 18.1821 | 82.74 B | -0.2596 | -1.41 | 1.3 M |
| NGG | National Grid Transco Plc ADR | 17.2887 | 81.31 B | -0.1291 | -0.74 | 515.34 K |
| CP | Canadian Pacific Railway | 9.6759 | 80.54 B | -0.0681 | -0.7 | 1.98 M |
| E | Eni S.P.A. ADR | 15.051 | 77.53 B | -0.159 | -1.05 | 460.9 K |
| MSI | Motorola Solutions | 23.5757 | 77.38 B | -0.1891 | -0.8 | 8.72 M |
| CNI | Canadian National Railway | 22.7699 | 76.58 B | -0.1502 | -0.66 | 1.69 M |
| NWG | Natwest Group Plc ADR | 8.4965 | 76.37 B | -0.1686 | -1.95 | 135.75 K |
| SLB | Schlumberger N.V. | 38.5352 | 74.99 B | -0.9282 | -2.35 | 9.34 M |
| CI | Cigna Corp | 29.3525 | 74.65 B | -0.4257 | -1.43 | 1.96 M |
| CL | Colgate-Palmolive Company | 26.2247 | 74.35 B | -0.2484 | -0.94 | 5.39 M |
| MFC | Manulife Financial Corp | 6.0451 | 73.66 B | -0.0513 | -0.84 | 2.56 M |
| DLR | Digital Realty Trust | 30.8412 | 73 B | -0.2438 | -0.78 | 512.4 K |
| URI | United Rentals | 12.0191 | 72.38 B | -0.3777 | -3.05 | 1.12 M |
| DB | Deutsche Bank Ag | 38.7664 | 71.51 B | -0.4417 | -1.13 | 1.02 M |
| BSX | Boston Scientific Corp | 5.69 | 71.46 B | -0.15 | -2.57 | 14.84 M |
| SU | Suncor Energy Inc | 18.6916 | 70.96 B | -0.3723 | -1.95 | 4.82 M |
| TDG | Transdigm Group Inc | 24.502 | 67.73 B | -0.1367 | -0.55 | 263.6 K |
| APD | Air Products and Chemicals | 54.6567 | 67.57 B | -0.4225 | -0.77 | 1.13 M |
| ALL | Allstate Corp | 19.5068 | 67.51 B | -0.2039 | -1.03 | 3.54 M |
| CRH | CRH Plc ADR | 11.5515 | 66.85 B | -0.2361 | -2 | 175.1 K |
| TFC | Truist Financial Corp | 13.1311 | 65.22 B | -0.0966 | -0.73 | 5.83 M |
| TEL | TE Connectivity Ltd | 19.6473 | 62.63 B | -0.2547 | -1.28 | 2.5 M |
| VALE | Vale S.A. ADR | 10.5408 | 62.6 B | -0.1722 | -1.61 | 17.27 M |
| MET | Metlife Inc | 24.8707 | 62.13 B | -0.447 | -1.77 | 11.35 M |
| PSA | Public Storage | 54.5937 | 61.33 B | -0.458 | -0.83 | 900.62 K |
| DAL | Delta Air Lines Inc | 9.0745 | 60.07 B | -0.2155 | -2.32 | 7.99 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 41.2952 | 57.85 B | -0.3928 | -0.94 | 1.1 K |
| F | Ford Motor Company | 5.9896 | 55.75 B | -0.061 | -1.01 | 50.81 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.4981 | 55.73 B | -0.1344 | -1.26 | 15 K |
| MT | Arcelormittal ADR | 51.7557 | 55.26 B | -0.6449 | -1.23 | 1.49 M |
| OKE | Oneok Inc | 9.1539 | 54.48 B | -0.1248 | -1.35 | 1.52 M |
| DEO | Diageo Plc ADR | 43.0049 | 53.56 B | -0.4219 | -0.97 | 256.1 K |
| CVE | Cenovus Energy Inc | 17.371 | 52.1 B | -0.2265 | -1.29 | 925.2 K |
| STM | Stmicroelectronics N.V. ADR | 5.1382 | 50.02 B | -0.0907 | -1.73 | 2.1 M |
| ETR | Entergy Corp | 20.2223 | 50.01 B | -0.1045 | -0.51 | 2.19 M |
| ROK | Rockwell Automation Inc | 36.9733 | 49.08 B | -0.3583 | -0.96 | 1.13 M |
| AMP | Ameriprise Financial Services | 30.9995 | 48.76 B | -0.23 | -0.74 | 2.76 M |
| BDX | Becton Dickinson and Company | 41.5017 | 48.17 B | -0.2872 | -0.69 | 1.58 M |
| DVN | Devon Energy Corp | 39.7713 | 47.28 B | -0.5504 | -1.37 | 5.09 M |
| SPG-PJ | Simon Property Group Inc | 29.0105 | 45.32 B | -0.6741 | -2.27 | 1.2 K |
| HUM | Humana Inc | 42.3535 | 44.1 B | -0.2619 | -0.61 | 1.91 M |
| KB | KB Financial Group Inc ADR | 24.1214 | 43.54 B | -0.3467 | -1.42 | 270.75 K |
| CCJ | Cameco Corp | 20.9963 | 42.42 B | -0.1402 | -0.66 | 1.21 M |
| DHI | D.R. Horton | 8.6225 | 42.26 B | -0.1343 | -1.53 | 4.59 M |
| FNV | Franco Nev Corp | 26.5083 | 42.21 B | -0.2417 | -0.9 | 16.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FM | First Quantum Minerals Ltd | 10.5616 | -1.0703 | -9.2 | 4.07 M | |
| PGIC | Premium Global Income Split Corp | 32.0112 | -2.8365 | -8.14 | 538 | |
| EFR | Energy Fuels Inc | 13.00 | -1.00 | -7.14 | 2.28 K | |
| SEC | Senvest Capital | 63.11 | -3.89 | -5.81 | 1 K | |
| IMP | Intermap Tech Corp | 7.00 | -0.40 | -5.41 | 330 | |
| TXG | Torex Gold Resources Inc | 10.7537 | -0.4978 | -4.42 | 1.17 M | |
| IFP | Interfor Corp | 3.3431 | -0.1314 | -3.78 | 9 K | |
| TLG | Troilus Gold Corp | 12.00 | -0.40 | -3.23 | 108 | |
| CJT | Cargojet Inc | 4.8834 | -0.148 | -2.94 | 1.35 K | |
| RIC | Richmont Mines | 3.4521 | -0.1034 | -2.91 | 3.2 K | |
| ATH | Athabasca Oil Corp | 10.32 | -0.30 | -2.82 | 588.63 K | |
| BB | Blackberry Ltd | 51.00 | -1.48 | -2.82 | 2.94 M | |
| CFF | Conifex Timber Inc | 6.1493 | -0.1718 | -2.72 | 400 | |
| ACX | Act Energy Technologies Ltd | 3.902 | -0.1005 | -2.51 | 21.36 K | |
| ATS | Ats Corp | 6.01 | -0.15 | -2.44 | 290.4 K | |
| DCM | Data Communications Mgmt Corp | 346.5531 | -7.817 | -2.21 | 448 | |
| WFG | West Fraser Timber CO Ltd | 15.5158 | -0.3492 | -2.2 | 105.2 K | |
| DXT | Dexterra Group Inc | 4.2255 | -0.0933 | -2.16 | 1.34 K | |
| TKO | Taseko Mines Ltd | 4.61 | -0.10 | -2.12 | 289.8 K | |
| PTM | Platinum Group Metals Ltd | 186.00 | -4.00 | -2.11 | 1.09 K | |
| TCL-A | Transcontinental Inc | 5.3269 | -0.1092 | -2.01 | 87.22 K | |
| TCW | Trican Well | 9.2686 | -0.1881 | -1.99 | 253.5 K | |
| ELEF | Silver Elephant Mining Corp | 16.5373 | -0.3308 | -1.96 | 1.67 K | |
| OGD | Orbit Garant Drilling Inc | 3.53 | -0.07 | -1.94 | 3.3 K | |
| QBR-B | Quebecor Inc | 6.0418 | -0.1173 | -1.9 | 252 K | |
| HWX | Headwater Exploration Inc | 4.322 | -0.0815 | -1.85 | 105.1 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.0802 | -0.1065 | -1.72 | 81.84 K | |
| MRE | Martinrea International Inc | 6.4194 | -0.1061 | -1.63 | 14.54 K | |
| DII-B | Dorel Industries Inc | 10.0104 | -0.1626 | -1.6 | 41.22 K | |
| BCE-PS | Bce Inc Pref S | 8.8649 | -0.1372 | -1.52 | 800 | |
| TXP | Touchstone Exploration Inc | 41.4166 | -0.6397 | -1.52 | 163.74 K | |
| AUMN | Golden Minerals Company | 7.89 | -0.12 | -1.5 | 3 K | |
| BU | Burcon Nutrascience Corp | 143.4243 | -2.1506 | -1.48 | 907 | |
| PD | Precision Drilling Corp | 136.20 | -2.00 | -1.45 | 206.95 K | |
| CCL-B | CCL Industries Inc | 4.8381 | -0.0658 | -1.34 | 60.56 K | |
| EQB | EQB Inc | 8.0461 | -0.1075 | -1.32 | 5 K | |
| POU | Paramount Resources Ltd | 8.0056 | -0.1059 | -1.31 | 49.64 K | |
| CIGI | Colliers International Group Inc | 12.5019 | -0.1541 | -1.22 | 10.33 K | |
| ARX | Arc Resources Ltd | 9.6754 | -0.117 | -1.19 | 854.1 K | |
| III | Imperial Metals Corp | 7.875 | -0.095 | -1.19 | 6.52 K | |
| TPX-B | Molson Coors Canada Inc | 32.2512 | -0.3711 | -1.14 | 3.93 K | |
| TIH | Toromont Ind | 12.2805 | -0.1365 | -1.1 | 58.05 K | |
| SII | Sprott Inc | 20.8366 | -0.2296 | -1.09 | 990 | |
| PAAS | Pan American Silver Corp | 19.0384 | -0.2073 | -1.08 | 78.31 K | |
| MTY | Mty Food Group Inc | 8.965 | -0.0961 | -1.06 | 2 K | |
| PBH | Premium Brands Holdings Corp | 7.0951 | -0.0748 | -1.04 | 20.98 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.2562 | -0.1397 | -1.04 | 6.02 K | |
| CJR-B | Corus Entertainment Inc | 8.2216 | -0.0864 | -1.04 | 35.7 K | |
| CM | Canadian Imperial Bank of Commerce | 15.7957 | -0.1645 | -1.03 | 3.12 M | |
| SSRM | Ssr Mining Inc | 17.2484 | -0.1724 | -0.99 | 47.4 K | |
| SU | Suncor Energy Inc | 19.6188 | -0.1861 | -0.94 | 2.76 M | |
| CSCI | Cosciens Biopharma Inc | 64800.00 | -600.00 | -0.92 | 1 | |
| HBM | Hudbay Minerals Inc | 12.9242 | -0.1194 | -0.92 | 885.3 K | |
| AIF | Altus Group Ltd | 7.9663 | -0.0721 | -0.9 | 8.03 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 8.2196 | -0.0741 | -0.89 | 124.89 K | |
| BBD-B | Bombardier Inc Series B | 102.5433 | -0.8995 | -0.87 | 49.12 K | |
| TECK-B | Teck Resources Limited | 25.8823 | -0.226 | -0.87 | 2.15 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.5314 | -0.0743 | -0.86 | 5.82 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4646 | -0.0475 | -0.86 | 897 | |
| BIR | Birchcliff Energy Ltd | 6.0412 | -0.0514 | -0.84 | 55.1 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.411 | -0.0702 | -0.83 | 5.7 K | |
| LNF | Leons Furniture | 6.8461 | -0.0552 | -0.8 | 4.95 K | |
| RCH | Richelieu Hardware Ltd | 7.0668 | -0.0554 | -0.78 | 16.45 K | |
| TOT | Total Energy Services Inc | 6.6554 | -0.0519 | -0.77 | 6.1 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.2152 | -0.0718 | -0.77 | 8.09 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.6044 | -0.0902 | -0.77 | 400 | |
| WPRT | Westport Fuel Systems Inc | 180.50 | -1.40 | -0.77 | 5.91 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.4798 | -0.073 | -0.76 | 3.74 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 24.7366 | -0.1896 | -0.76 | 32.66 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.1624 | -0.0383 | -0.74 | 8.22 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.8706 | -0.05 | -0.72 | 600 | |
| MFI | Maple Leaf Foods | 6.1467 | -0.0416 | -0.67 | 77.03 K | |
| NWC | The North West Company Inc | 10.3475 | -0.0696 | -0.67 | 35.13 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8641 | -0.0391 | -0.66 | 61.8 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.4797 | -0.0764 | -0.66 | 4.3 K | |
| BBD-A | Bombardier Inc | 114.25 | -0.75 | -0.65 | 23.21 K | |
| OVV | Ovintiv Inc | 98.7637 | -0.646 | -0.65 | 794.9 K | |
| AAV | Advantage Oil & Gas Ltd | 6.16 | -0.04 | -0.65 | 858.25 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.7881 | -0.0372 | -0.64 | 1.99 K | |
| MEQ | Mainstreet Eq J | 10.8842 | -0.0698 | -0.64 | 900 | |
| GAU | Galiano Gold Inc | 6.35 | -0.04 | -0.63 | 35.9 K | |
| TECK-A | Teck Resources Limited | 26.5452 | -0.1669 | -0.62 | 696 | |
| CAS | Cascades Inc | 3.9787 | -0.0249 | -0.62 | 68.45 K | |
| ITH | International Tower Hill Mines Ltd | 6.56 | -0.04 | -0.61 | 54 K | |
| ALC | Algoma Central | 3.6513 | -0.0222 | -0.6 | 300 | |
| TRZ | Transat At Inc | 11.52 | -0.07 | -0.6 | 14.63 K | |
| CVE | Cenovus Energy Inc | 18.1463 | -0.1098 | -0.6 | 2.16 M | |
| MTL | Mullen Group Ltd | 6.7614 | -0.0377 | -0.55 | 111.4 K | |
| SEA | Seabridge Gold Inc | 22.6836 | -0.1227 | -0.54 | 28.35 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.4157 | -0.0508 | -0.54 | 164.08 K | |
| WCN | Waste Connections Inc | 26.4853 | -0.1428 | -0.54 | 140.62 K | |
| IMG | Iamgold Corp | 17.6161 | -0.0932 | -0.53 | 1.1 M | |
| POW-PB | Power Corporation of Canada Pref B | 9.3006 | -0.0492 | -0.53 | 2.74 K | |
| MG | Magna International Inc | 12.5197 | -0.066 | -0.52 | 674.96 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.3876 | -0.0175 | -0.51 | 10.19 K | |
| CGY | Calian Group Ltd | 9.8877 | -0.0501 | -0.5 | 1.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 60.10 | 104.94 B | -1.10 | -1.8 | 22.95 K |
| MBGAF | Mercedes-Benz Group AG | 33.4552 | 52.14 B | -0.6772 | -1.98 | 56.3 K |
| BRDCY | Bridgestone Corporation | 5.4383 | 33.02 B | -0.067 | -1.22 | 18 K |
| LNWO | Light & Wonder, Inc. | 10.21 | 6.87 B | -0.16 | -1.54 | 656.2 K |
| MTTCF | MeaTech 3D Ltd | 59.00 | 7.81 M | -1.00 | -1.67 | 310 |
| ONEI | OneMeta AI | 650.00 | 4.32 M | -100.00 | -13.33 | 70 |
| MRNJ | Metatron Inc | 5459.7925 | 1.52 M | -467.9824 | -7.89 | 2 |
| HBRM | Herborium Group Inc | 8.00 | 1.09 M | -2.00 | -20 | 2 |
| ERHE | ERHC Energy Inc | 34.00 | 863.83 K | -2.00 | -5.56 | 295.85 K |
| SEII | Sharing Economy International Inc | 9080.00 | 733.04 K | -300.00 | -3.2 | 8 |
| DKAM | Drinks Americas Holdings Ltd | 15.375 | 278.3 K | -5.25 | -25.45 | 615 |
| KALY | Kali Inc | 28.125 | 101.82 K | -1.50 | -5.06 | 12.98 K |
| DSUS | Drone Services USA Inc | 29.90 | 65.63 K | -1.30 | -4.17 | 18.8 K |
| EBWK | Enigma-Bulwark Ltd. | 3.80 | 13.66 K | -0.80 | -17.39 | 10 |
| CDVIQ | Cal Dive International Inc | 4.91 | 9.86 K | -0.09 | -1.8 | 735.64 K |
| CGLO | Hash Labs Inc | 23.60 | 7.64 K | -0.40 | -1.67 | 723.17 K |
| ESNC | EnSync Inc | 3.45 | 6.81 K | -0.15 | -4.17 | 8.51 K |
| CGIP | Celadon Group Inc | 11.1911 | 5.66 K | -0.2513 | -2.2 | 278.07 K |
| CBKCQ | Christopher & Banks Corporation | 5.8608 | 3.86 K | -0.1038 | -1.74 | 211.09 K |
| ZVOI | Zovio Inc | 13.07 | 3.42 K | -0.48 | -3.54 | 713.05 K |
| SIMPQ | Simply Inc | 166.00 | 1.55 K | -4.00 | -2.35 | 81 |
| ESINQ | ITT Educational Services Inc | 52.22 | 959 | -1.58 | -2.94 | 2.55 M |
| CYRNQ | CYRNQ | 73.00 | 799 | -0.598 | -0.81 | 145 |
| SPDC | Speed Commerce Inc | 39.04 | 603 | -0.64 | -1.61 | 3.9 K |
| PRXIQ | Premier Exhibitions Inc | 15.20 | 491 | -0.70 | -4.4 | 34.47 K |
| PARD | Poniard Pharmaceuticals Inc | 18.432 | 149 | -1.164 | -5.94 | 5.22 K |
| FRTD | Fortitude Group Inc | 6.3636 | -4.1364 | -39.39 | 30 K | |
| VRCI | Verde Science Inc | 770.00 | -238.00 | -23.61 | 108.2 K | |
| SGRCF | San Gold Corporation | 3.79 | -0.1276 | -3.26 | 18.88 K | |
| PMMEF | Premium Exploration Inc | 4.23 | -0.105 | -2.42 | 6.5 K | |
| TOPZ | Topaz Resources Inc | 12.6667 | -0.1666 | -1.3 | 361 | |
| TREVQ | Trevali Mining Corporation | 10.679 | -0.117 | -1.08 | 400 | |
| SGLRF | Spyglass Resources Corp | 3.0279 | -0.0259 | -0.85 | 48.95 K | |
| BAJFF | Camrova Resources Inc | 14.80 | -0.124 | -0.83 | 800 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 4.80 | -4.00 | -45.45 | 18 | |
| ADD | Arctic Star Exploration Corp | 7.20 | -2.40 | -25 | 252 | |
| ORS | Orestone Mining Corp | 7.20 | -2.40 | -25 | 17 | |
| IMR | iMetal Resources Inc | 150.00 | -50.00 | -25 | 557 | |
| USS | Uniserve Communications Corporation | 13.1579 | -3.9474 | -23.08 | 163 | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 24 | |
| GAMA | Gamma Resources Ltd. | 4.76 | -0.84 | -15 | 9.91 K | |
| LITT | Roadman Investments Corp | 4.20 | -0.70 | -14.29 | 107 | |
| CMIL | Capella Minerals Limited | 12.60 | -2.10 | -14.29 | 133 | |
| LMS | Less Mess Storage Inc. | 4.80 | -0.80 | -14.29 | 1.07 K | |
| MOON | Blue Moon Metals Inc | 8.00 | -1.00 | -11.11 | 24 | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.60 | -1.20 | -11.11 | 17.67 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 62 | |
| VG | Volcanic Gold Mines Inc | 6.30 | -0.70 | -10 | 929 | |
| AGX | Silver X Mining Corp | 17.60 | -1.60 | -8.33 | 1.46 K | |
| OGW | Ongwe Minerals Inc. | 21.12 | -1.76 | -7.69 | 11.59 K | |
| PX | Pelangio Exploration Inc | 3.90 | -0.30 | -7.14 | 25.06 K | |
| GR | Great Atlantic Resources Corp | 54.00 | -4.00 | -6.9 | 370 | |
| AXL | Arrow Exploration Corp | 71.7949 | -5.1282 | -6.67 | 155 K | |
| SILV | Silver Valley Metals Corp. | 11.88 | -0.81 | -6.38 | 15.02 K | |
| EGR | EGR Exploration Ltd. | 54.00 | -3.00 | -5.26 | 126 | |
| SIEN | Sienna Resources Inc. | 9.50 | -0.50 | -5 | 292.1 K | |
| LMG | Lincoln Gold Mining Inc | 190.00 | -10.00 | -5 | 135 | |
| UCU | Ucore Rare Metals Inc | 3.80 | -0.15 | -3.8 | 241.9 K | |
| AVCR | Avricore Health Inc | 5.20 | -0.20 | -3.7 | 1 K | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | -0.50 | -3.7 | 1.05 K | |
| LQWD | LQwD FinTech Corp | 20.30 | -0.70 | -3.33 | 99 | |
| BVA | Bravada Gold Corporation | 12.80 | -0.40 | -3.03 | 1.94 K | |
| AZR | Azarga Metals Corp | 82.50 | -2.50 | -2.94 | 86 K | |
| WINS | Winshear Gold Corp | 13.3202 | -0.37 | -2.7 | 87 | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.0996 | -2.44 | 3.64 K | |
| CTN | Centurion Minerals Ltd | 623.9988 | -14.3999 | -2.26 | 28 | |
| AEMC | Alaska Energy Metals Corporation | 46.00 | -1.00 | -2.13 | 237 | |
| OYL | CGX Energy Inc | 5.00 | -0.10 | -1.96 | 176.65 K | |
| SGQ | SouthGobi Resources Ltd | 10.81 | -0.14 | -1.28 | 20.5 K | |
| BARU | Baru Gold Corp | 57.6729 | -0.5875 | -1.01 | 30.03 K |