Loser Volumes for 17 November 2010 from 00:00:00 until 23:59:59
Loser Volumes for 17 November 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 7.0875 | 31.32 B | -0.0656 | -0.92 | 143.98 K |
| CBOE | CBOE Global Markets Inc | 18.8963 | 29.93 B | -0.1549 | -0.81 | 120 K |
| PRK | Park National Corp | 34.9655 | 3.67 B | -0.3307 | -0.94 | 24.7 K |
| UUUU | Energy Fuels Inc | 28.54 | 3.53 B | -1.09 | -3.68 | 152 |
| NHC | National Healthcare Corp | 25.6453 | 3.38 B | -0.1659 | -0.64 | 10 K |
| USAS | Americas Silver Corp | 30.90 | 1.69 B | -0.60 | -1.9 | 5.31 K |
| TMP | Tompkinstrustco | 23.8376 | 1.42 B | -0.1591 | -0.66 | 3.7 K |
| BHB | Bar Harbor Bankshares | 7.0269 | 666.28 M | -0.0754 | -1.06 | 1.57 K |
| ELMD | Electromed Inc | 3.25 | 346.69 M | -0.31 | -8.71 | 6 K |
| LCTX | Lineage Cell Therapeutics Inc | 6.2043 | 274.23 M | -0.0515 | -0.82 | 198.41 K |
| LODE | Comstock Mining Inc | 920.00 | 245.46 M | -17.50 | -1.87 | 687 |
| GENC | Gencor Industries IN | 4.72 | 212.1 M | -0.1867 | -3.81 | 16.73 K |
| GORO | Gold Resource Corp | 16.092 | 190.72 M | -0.1402 | -0.86 | 202.87 K |
| ARMP | Armata Pharmaceuticals Inc | 2730.00 | 172.91 M | -210.00 | -7.14 | 3 |
| USBC | USBC, Inc. | 1440.00 | 131.54 M | -480.00 | -25 | 31 |
| WYY | Widepoint Corp | 12.50 | 114.3 M | -0.30 | -2.34 | 26.57 K |
| IBIO | Ibio Inc | 15300.00 | 70.05 M | -250.00 | -1.61 | 10 |
| DIT | Amcon Distributing Company | 55.9133 | 61.1 M | -0.5927 | -1.05 | 600 |
| OPTT | Ocean Power Tech Inc | 1052.00 | 49.89 M | -28.00 | -2.59 | 39.67 K |
| LGL | LGL Group | 4.1108 | 46.51 M | -0.085 | -2.03 | 55.27 K |
| CPHI | China Pharma Holdings | 300.00 | 45.79 M | -2.00 | -0.66 | 301 |
| COHN | Cohen & CO Inc | 14.9706 | 36.36 M | -0.1911 | -1.26 | 1.3 K |
| CVM | Cel-Sci Corp | 4875.00 | 30.06 M | -75.00 | -1.52 | 68 |
| IGC | India Globalization Capital Inc | 7.80 | 25.58 M | -0.20 | -2.5 | 6.27 K |
| CKX | Ckx Lands | 10.6757 | 21.7 M | -0.5479 | -4.88 | 100 |
| MXC | Mexco Energy Corp | 6.9775 | 19.06 M | -0.252 | -3.49 | 4.3 K |
| UUU | Universal Security Instruments | 5.5658 | 10.6 M | -0.0421 | -0.75 | 10.9 K |
| AMBO | Ambow Education Holding Ltd ADR | 3753.00 | 5.66 M | -78.00 | -2.04 | 7 |
| TPHS | Trinity Pl Hlds Inc | 6.8813 | 1.39 M | -0.4381 | -5.99 | 23.47 K |
| ENSV | Enservco Corpporation | 5.25 | 29.09 K | -0.90 | -14.63 | 867 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 161.28 | -13.44 | -7.69 | 24 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.4439 | 3.71 T | -0.1825 | -0.93 | 58.3 M |
| MU | Micron Technology | 6.9245 | 1.01 T | -0.1171 | -1.66 | 29.87 M |
| WMT | Walmart Inc. Common Stock | 13.073 | 890.11 B | -0.1191 | -0.9 | 43.51 M |
| AMD | Advanced Micro Devices | 7.33 | 789.07 B | -0.10 | -1.35 | 17.76 M |
| AMAT | Applied Materials | 9.6949 | 428.06 B | -0.0626 | -0.64 | 14.79 M |
| MRVL | Marvell Technology Inc | 15.9627 | 196.31 B | -0.1704 | -1.06 | 13.17 M |
| WDC | Western Digital Cp | 18.8603 | 189.08 B | -0.1383 | -0.73 | 3.93 M |
| IBKR | Interactive Brokers | 4.5042 | 149.65 B | -0.0797 | -1.74 | 1.44 M |
| VRTX | Vertex Pharmaceutic | 33.64 | 125.73 B | -0.46 | -1.35 | 1.71 M |
| CTAS | Cintas Corp | 5.5488 | 81.25 B | -0.0437 | -0.78 | 4.55 M |
| REGN | Regeneron Pharmaceuticals | 24.3455 | 80.75 B | -0.1689 | -0.69 | 229 K |
| COHR | Coherent Inc | 18.5627 | 74.17 B | -0.3344 | -1.77 | 159.2 K |
| AEP | American Electric Power Company | 20.0891 | 68.45 B | -0.1237 | -0.61 | 3.69 M |
| FITB | Fifth Third Bancorp | 7.6454 | 51.77 B | -0.179 | -2.29 | 11.76 M |
| XEL | XCEL Energy Inc | 13.8865 | 48.77 B | -0.0712 | -0.51 | 1.95 M |
| CCEP | Coca-Cola Europacific Partners Plc | 10.3433 | 47.88 B | -0.0552 | -0.53 | 3.97 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.2482 | 44.12 B | -0.1527 | -0.65 | 500.4 K |
| STLD | Steel Dynamics Inc | 10.8737 | 37.62 B | -0.0632 | -0.58 | 5.26 M |
| NTAP | Netapp Inc | 36.1543 | 37.57 B | -2.5253 | -6.53 | 27.72 M |
| VOD | Vodafone Grp Plc ADR | 11.6617 | 37.42 B | -0.1369 | -1.16 | 4.53 M |
| HBAN | Huntington Bcshs | 3.3079 | 35.46 B | -0.0582 | -1.73 | 7.69 M |
| ON | On Semiconductor | 7.79 | 31.6 B | -0.07 | -0.89 | 3.59 M |
| ALNY | Alnylam Pharmaceuticals | 10.94 | 29.33 B | -0.61 | -5.28 | 361.5 K |
| FSLR | First Solar Inc | 122.83 | 26.87 B | -7.86 | -6.01 | 5.05 M |
| SATS | Echostar Corp | 13.5177 | 26.67 B | -0.105 | -0.77 | 56.47 K |
| FFIV | F5 Networks Inc | 115.01 | 22.66 B | -0.94 | -0.81 | 3.84 M |
| WWD | Woodward Inc | 27.4317 | 21.43 B | -1.8162 | -6.21 | 1.04 M |
| RGLD | Royal Gold Inc | 41.2505 | 19.48 B | -0.3821 | -0.92 | 421 K |
| SSNC | SS&C Technologies | 8.0826 | 18.59 B | -0.1292 | -1.57 | 117.8 K |
| EWBC | East West Bancorp | 12.3791 | 18.04 B | -0.2249 | -1.78 | 1.17 M |
| STRL | Sterling Constructio | 13.41 | 16.73 B | -0.19 | -1.4 | 38.21 K |
| PNFP | Pinnacle Finl Ptnrs | 9.6565 | 15.82 B | -0.1137 | -1.16 | 101.6 K |
| LECO | Lincoln Elec Hld | 23.056 | 15.37 B | -0.222 | -0.95 | 282.6 K |
| COKE | Coca Cola Bot Cons | 5.0319 | 12.85 B | -0.0339 | -0.67 | 81.95 K |
| NVMI | Nova Ltd | 6.71 | 12.5 B | -0.14 | -2.04 | 77.2 K |
| ALGN | Align Technology | 17.68 | 12.34 B | -0.20 | -1.12 | 650.89 K |
| CSGP | Costar Group Inc | 5.129 | 12.25 B | -0.037 | -0.72 | 1.02 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0401 | 11.95 B | -0.0988 | -1.92 | 1.4 K |
| KTOS | Kratos Defns | 10.55 | 11.41 B | -0.13 | -1.22 | 61.93 K |
| UMBF | Ump Financial Corp | 28.5431 | 11.02 B | -0.3133 | -1.09 | 51.7 K |
| WTFC | Wintrust Financial Corp | 24.8197 | 10.71 B | -0.3071 | -1.22 | 93.92 K |
| ENSG | The Ensign Group IN | 5.0312 | 10.66 B | -0.0774 | -1.52 | 466.36 K |
| WYNN | Wynn Resorts Ltd | 67.5313 | 10.56 B | -1.6387 | -2.37 | 3.53 M |
| ZION | Zions Bancorp | 15.286 | 10.26 B | -0.1845 | -1.19 | 3.45 M |
| ONB | Old National Bncp | 6.0882 | 10.16 B | -0.08 | -1.3 | 297.9 K |
| SIRI | Sirius XM Holdings | 10.7253 | 10.08 B | -0.1589 | -1.46 | 4.48 M |
| RGEN | Repligen Cp | 3.71 | 9.25 B | -0.14 | -3.64 | 43.59 K |
| FORM | Formfactor Inc | 9.40 | 9.17 B | -0.12 | -1.26 | 284.9 K |
| COLB | Columbia Banking Sys | 8.373 | 8.84 B | -0.1262 | -1.48 | 115.2 K |
| FCFS | First Cash Fin Svcs | 24.9439 | 8.78 B | -0.558 | -2.19 | 120.89 K |
| BOKF | Bok Financial Corp | 31.9523 | 8.74 B | -0.1963 | -0.61 | 49.04 K |
| MTCH | Match Group Inc | 7.1274 | 8.55 B | -0.0818 | -1.13 | 3.45 M |
| CBSH | Commerce Bancshares | 17.0747 | 8.5 B | -0.1371 | -0.8 | 570.11 K |
| ALKS | Alkermes Plc | 10.68 | 8.25 B | -0.06 | -0.56 | 1.03 M |
| VLY | Valley National Bancorp | 5.6138 | 8.04 B | -0.0439 | -0.78 | 463.49 K |
| CHRD | Chord Energy Corp | 13.5385 | 7.39 B | -0.4283 | -3.07 | 416.8 K |
| UBSI | United Bkshs Inc | 13.922 | 6.62 B | -0.3766 | -2.63 | 140.2 K |
| LGND | Ligand Pharm | 5.7642 | 6.36 B | -0.1497 | -2.53 | 476.79 K |
| GBCI | Glacier Bancorp Inc | 7.9398 | 6.35 B | -0.175 | -2.16 | 233 K |
| HWC | Hancock Whitney Corp | 20.068 | 6.24 B | -0.3134 | -1.54 | 127.2 K |
| HOMB | Home Bancshares Inc | 3.6526 | 6.18 B | -0.0756 | -2.03 | 140.8 K |
| VSEC | V S E Cp | 13.6861 | 6.12 B | -0.3481 | -2.48 | 27.27 K |
| OTEX | Open Text Cp | 7.9948 | 6.05 B | -0.1797 | -2.2 | 1.29 M |
| ORKA | Oruka Therapeutics Inc | 17857.5957 | 5.96 B | -585.4941 | -3.17 | 4 |
| ABCB | Ameris Bancorp | 8.1657 | 5.89 B | -0.2338 | -2.78 | 133.1 K |
| AXTI | Axt Inc | 7.54 | 5.8 B | -0.09 | -1.18 | 331 K |
| SIGI | Selective Ins Group | 12.6636 | 5.73 B | -0.0912 | -0.72 | 91.22 K |
| CWST | Casella Waste Sys | 4.59 | 5.69 B | -0.07 | -1.5 | 66.39 K |
| MMYT | Makemytrip Ltd | 27.51 | 5.64 B | -0.43 | -1.54 | 282.95 K |
| CVLT | Commvault Systems | 28.91 | 5.61 B | -0.42 | -1.43 | 497.47 K |
| OZK | Bank Ozk | 6.3965 | 5.61 B | -0.0559 | -0.87 | 117.78 K |
| SBRA | Sabra REIT | 5.5647 | 5.37 B | -0.3896 | -6.54 | 696.73 K |
| OMAB | Grupo Aeroportuario ADR | 6.5531 | 5.33 B | -0.0761 | -1.15 | 23.09 K |
| CIGI | Colliers Intl Grp IN | 15.1947 | 5.19 B | -0.0899 | -0.59 | 11.38 K |
| CAR | Avis Budget Group | 12.6649 | 5.02 B | -0.095 | -0.74 | 1.77 M |
| FFIN | First Finl Bkshs Inc | 5.871 | 4.97 B | -0.0809 | -1.36 | 141.6 K |
| TFSL | Tfs Financial Corp | 4.058 | 4.93 B | -0.0253 | -0.62 | 505.82 K |
| KLIC | Kulicke and Soffa | 4.9043 | 4.78 B | -0.0957 | -1.91 | 1.09 M |
| FULT | Fulton Financial Cor | 5.2476 | 4.64 B | -0.0474 | -0.9 | 602.7 K |
| ICUI | I C U Medical Inc | 35.35 | 4.61 B | -0.25 | -0.7 | 39.7 K |
| NSIT | Insight Enterpr | 13.44 | 4.38 B | -0.09 | -0.67 | 200.97 K |
| ACLS | Axcelis Tech Inc | 9.96 | 4.33 B | -0.20 | -1.97 | 220.55 K |
| TCBI | Texas Capital Bncsh | 18.1958 | 4.32 B | -0.3339 | -1.8 | 78.58 K |
| CATY | Cathay Genl Bncp | 9.6764 | 4.24 B | -0.1398 | -1.42 | 333.8 K |
| LIVN | Livanova Plc OR Sh | 26.21 | 4.19 B | -0.19 | -0.72 | 57.75 K |
| DORM | Dorman Products Inc | 16.3845 | 4.18 B | -0.4975 | -2.95 | 281.52 K |
| SYNA | Synaptics Inc | 27.75 | 4.15 B | -0.28 | -1 | 704.54 K |
| BELFB | BEL Fuse Inc Cl B | 18.0274 | 4.15 B | -0.3023 | -1.65 | 31.6 K |
| CVBF | Cvb Financial Corp | 4.8568 | 3.99 B | -0.1366 | -2.74 | 385.7 K |
| INDB | Independent Bk Corp | 15.9775 | 3.97 B | -0.3591 | -2.2 | 26.7 K |
| UCTT | Ultra Clean Holdings | 7.56 | 3.95 B | -0.06 | -0.79 | 103.43 K |
| ATRO | Astronics Cp | 5.915 | 3.84 B | -0.1043 | -1.73 | 135.48 K |
| IPGP | Ipg Photonics Corp | 25.7858 | 3.83 B | -0.188 | -0.72 | 138.45 K |
| PTEN | Patterson-Uti Energy | 15.0633 | 3.76 B | -0.1671 | -1.1 | 4.28 M |
| OPCH | Option Care Health Inc | 16.56 | 3.74 B | -0.52 | -3.04 | 116.28 K |
| FFBC | First Finl Bncp [Oh] | 8.8215 | 3.53 B | -0.0988 | -1.11 | 238.03 K |
| GBDC | Golub Capital Bdc | 4.3057 | 3.42 B | -0.0913 | -2.08 | 40.64 K |
| SFNC | Simmons First Natl | 8.7701 | 3.39 B | -0.0661 | -0.75 | 27.8 K |
| IAC | Iac Interactivecorp | 4.4748 | 3.28 B | -0.0514 | -1.14 | 5.51 M |
| EXPO | Exponent Inc | 7.1872 | 3.24 B | -0.0471 | -0.65 | 67.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 119310.00 | 1.12 T | -729.00 | -0.61 | 463 |
| JPM | JP Morgan Chase & Company | 26.0877 | 950.35 B | -0.2863 | -1.09 | 32.03 M |
| WMT | Wal-Mart Stores | 13.0213 | 881.09 B | -0.1188 | -0.9 | 43.51 M |
| BAC | Bank of America Corporation | 8.9789 | 441.73 B | -0.2473 | -2.68 | 170.06 M |
| MS | Morgan Stanley | 17.6856 | 340.07 B | -0.3807 | -2.11 | 13.72 M |
| HD | Home Depot | 21.3849 | 337.29 B | -0.6104 | -2.78 | 19.41 M |
| PM | Philip Morris International Inc | 28.0599 | 295.47 B | -0.3642 | -1.28 | 7.48 M |
| WFC | Wells Fargo & Company | 17.6581 | 263.84 B | -0.2169 | -1.21 | 31.96 M |
| BML-PH | Bank of America Corporation | 7.8957 | 261.13 B | -0.0796 | -1 | 11.1 K |
| BML-PL | Bank of America Corporation | 8.0276 | 241.13 B | -0.1121 | -1.38 | 79.73 K |
| AXP | American Express Company | 33.3609 | 230.22 B | -0.4189 | -1.24 | 9.64 M |
| C | Citigroup Inc | 30.7831 | 226.45 B | -0.2204 | -0.71 | 39.18 M |
| NEE | Nextera Energy | 9.0873 | 176.58 B | -0.0609 | -0.67 | 7.73 M |
| ETN | Eaton Corp | 30.8003 | 174.27 B | -0.2699 | -0.87 | 3.03 M |
| BX | Blackstone Inc | 5.8695 | 170.67 B | -0.0722 | -1.22 | 1.55 M |
| RIO | Rio Tinto Plc ADR | 25.1958 | 164.48 B | -0.2068 | -0.81 | 2.52 M |
| T | American Telephone and Telegraph Inc. | 8.3469 | 163.02 B | -0.0836 | -0.99 | 24.27 M |
| CRM | Salesforce.com Inc | 27.1391 | 157.85 B | -0.2143 | -0.78 | 9.6 M |
| PFE | Pfizer Inc | 8.2118 | 152.52 B | -0.0597 | -0.72 | 39.89 M |
| DHR | Danaher Corp | 17.0844 | 143.94 B | -0.0883 | -0.51 | 4.45 M |
| PH | Parker-Hannifin Corp | 60.2554 | 135.4 B | -0.3165 | -0.52 | 1.05 M |
| COF | Capital One Financial Corp | 29.9026 | 133.59 B | -0.4298 | -1.42 | 3.97 M |
| BTI | British American Tobacco Industries ADR | 15.1836 | 127.95 B | -0.0827 | -0.54 | 455.4 K |
| PGR | Progressive Corp | 11.9989 | 125.19 B | -0.1162 | -0.96 | 4.61 M |
| SPGI | S&P Global Inc | 27.6828 | 120.33 B | -0.2194 | -0.79 | 2.17 M |
| SO | Southern Company | 19.6545 | 106.63 B | -0.1141 | -0.58 | 3.24 M |
| TT | Trane Technologies Plc | 19.8578 | 106.62 B | -0.2574 | -1.28 | 14.29 M |
| FCX | Freeport-Mcmoran Inc | 35.1334 | 97.47 B | -0.2794 | -0.79 | 22.6 M |
| KKR | KKR & Co. LP | 7.3868 | 94.95 B | -0.0525 | -0.71 | 252.5 K |
| SHW | Sherwin-Williams Company | 20.7372 | 89.75 B | -0.1139 | -0.55 | 2.27 M |
| EMR | Emerson Electric Company | 35.9354 | 88.28 B | -0.1852 | -0.51 | 2.84 M |
| MCO | Moody's Corp | 22.5321 | 82.74 B | -0.206 | -0.91 | 2.01 M |
| USB-PH | U.S. Bancorp | 13.3615 | 77.52 B | -0.103 | -0.76 | 75.15 K |
| DLR | Digital Realty Trust | 28.087 | 73 B | -0.2139 | -0.76 | 2.18 M |
| EOG | Eog Resources | 32.3046 | 70.68 B | -0.3153 | -0.97 | 4.04 M |
| MS-PA | Morgan Stanley | 10.9625 | 68.24 B | -0.0714 | -0.65 | 157.71 K |
| GS-PD | The Goldman Sachs Group Inc | 10.146 | 67.57 B | -0.0684 | -0.67 | 111.18 K |
| TFC | Truist Financial Corp | 13.8662 | 65.22 B | -0.1144 | -0.82 | 5.68 M |
| MET | Metlife Inc | 25.7647 | 62.13 B | -0.1668 | -0.64 | 7.51 M |
| NUE | Nucor Corp | 25.0501 | 61.94 B | -0.2196 | -0.87 | 4.95 M |
| FIX | Comfort Systems USA | 9.3818 | 59.64 B | -0.1466 | -1.54 | 67.91 K |
| D | Dominion Resources | 22.2838 | 59.27 B | -0.1785 | -0.79 | 2.56 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 43.4554 | 57.85 B | -0.3572 | -0.82 | 825 |
| CVE | Cenovus Energy Inc | 19.5049 | 52.1 B | -0.1313 | -0.67 | 1.23 M |
| FERG | Ferguson Plc | 18.0579 | 49.78 B | -0.5224 | -2.81 | 1.25 K |
| TRI | Thomson Reuters Corp | 23.7308 | 45.36 B | -0.1559 | -0.65 | 481.88 K |
| WDS | Woodside Energy Group Ltd | 21.693 | 44.17 B | -0.5282 | -2.38 | 18.84 K |
| CBRE | CBRE Group Inc | 18.91 | 42.7 B | -0.13 | -0.68 | 3.19 M |
| DHI | D.R. Horton | 8.9667 | 42.26 B | -0.2855 | -3.09 | 5.78 M |
| MSCI | MSCI Inc | 30.5245 | 40.94 B | -0.2723 | -0.88 | 348 K |
| PEG | Public Service Enterprise Group Inc | 17.5695 | 37.71 B | -0.1124 | -0.64 | 3.25 M |
| VMC | Vulcan Materials Company | 34.2806 | 36.89 B | -0.1849 | -0.54 | 719.75 K |
| CLS | Celestica Inc | 8.67 | 36.17 B | -0.06 | -0.69 | 454.74 K |
| JBL | Jabil Inc. | 11.9818 | 35.76 B | -0.0684 | -0.57 | 2.73 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 15.5127 | 32.98 B | -0.0834 | -0.53 | 1.26 M |
| ATI | Allegheny Technologies Inc | 42.7245 | 31.03 B | -1.3503 | -3.06 | 5.1 M |
| BIP | Brookfield Infrastructure Partners LP | 3.9725 | 30.79 B | -0.0225 | -0.56 | 207.65 K |
| LVS | Las Vegas Sands | 28.4436 | 29.65 B | -0.8489 | -2.9 | 58.79 M |
| FTS | Fortis Inc | 16.9237 | 28.66 B | -1.2165 | -6.71 | 3.4 K |
| CRS | Carpenter Technology Corp | 27.1044 | 28.34 B | -0.2176 | -0.8 | 450.4 K |
| CNP | Centerpoint Energy Inc | 9.0881 | 26.8 B | -0.1101 | -1.2 | 5.2 M |
| RF | Regions Financial Corp | 3.5858 | 26.78 B | -0.2459 | -6.42 | 73.88 M |
| HPQ | HP Inc | 11.7418 | 26.08 B | -0.2379 | -1.99 | 63.14 M |
| CW | Curtiss-Wright Corp | 26.2193 | 25.54 B | -0.2812 | -1.06 | 201.22 K |
| PHM | Pultegroup | 5.7391 | 24.68 B | -0.1278 | -2.18 | 11.55 M |
| KEY | Keycorp | 4.5823 | 24.37 B | -0.179 | -3.76 | 23.46 M |
| L | Loews Corp | 35.1155 | 23.62 B | -0.295 | -0.83 | 1.58 M |
| TPL | Texas Pacific Land Trust | 3.7295 | 23.5 B | -0.0245 | -0.65 | 233.1 K |
| STE | Steris Corp | 27.436 | 23.14 B | -0.3737 | -1.34 | 287 K |
| FIS | Fidelity National Information Services | 20.3438 | 22.11 B | -0.2357 | -1.15 | 1.23 M |
| IP | International Paper Company | 18.6296 | 22.02 B | -0.0989 | -0.53 | 4.99 M |
| RS | Reliance Steel & Aluminum Company | 32.7423 | 21.64 B | -0.2231 | -0.68 | 961.89 K |
| LEN | Lennar Corp | 11.8834 | 21.24 B | -0.1993 | -1.65 | 4.47 M |
| THC | Tenet Healthcare Corp | 17.72 | 21.11 B | -0.28 | -1.56 | 1.72 M |
| LEN-B | Lennar Corporation | 10.0585 | 20.83 B | -0.3455 | -3.32 | 29.85 K |
| GIS | General Mills | 20.8078 | 19.18 B | -0.2786 | -1.32 | 7 M |
| FN | Fabrinet | 16.49 | 19.03 B | -0.52 | -3.06 | 46.88 K |
| DKS | Dick's Sporting Goods Inc | 22.8321 | 18.69 B | -0.1233 | -0.54 | 2.24 M |
| H | Hyatt Hotels Corp | 38.4241 | 16.75 B | -0.8897 | -2.26 | 203.1 K |
| OVV | Ovintiv Inc | 94.7759 | 16.68 B | -0.5117 | -0.54 | 785.18 K |
| JLL | Jones Lang Lasalle Inc | 75.8996 | 16.67 B | -0.4669 | -0.61 | 483.15 K |
| BSAC | Banco Santander Chile ADR | 16.5905 | 16.56 B | -0.0963 | -0.58 | 543.4 K |
| WPC | W.P. Carey & Co. Llc | 11.9918 | 16.36 B | -0.1156 | -0.95 | 105.45 K |
| EMA | Emera Inc | 14.2926 | 15.55 B | -0.4373 | -2.97 | 2.4 K |
| GIB | CGI Group | 15.9761 | 15.48 B | -0.1588 | -0.98 | 329.7 K |
| MAS | Masco Corp | 8.1963 | 15.28 B | -0.1122 | -1.35 | 3.84 M |
| RPM | RPM International Inc | 14.265 | 14.98 B | -0.1675 | -1.16 | 1.03 M |
| EG | Everest Re Group | 60.4668 | 14.38 B | -0.4197 | -0.69 | 203.8 K |
| CNA | Cna Financial Corp | 12.4116 | 14.08 B | -0.0659 | -0.53 | 300.75 K |
| SGI | Somnigroup International Inc. | 8.0687 | 13.72 B | -0.0743 | -0.91 | 3.61 M |
| GGG | Graco Inc | 9.1525 | 13.53 B | -0.0903 | -0.98 | 660.6 K |
| AIT | Applied Industrial Technologies | 23.3234 | 13.3 B | -0.1455 | -0.62 | 156.53 K |
| AA | Alcoa Corp | 25.8067 | 13.24 B | -0.1795 | -0.69 | 5.34 M |
| CCK | Crown Cork & Seal Company | 28.9154 | 13.13 B | -0.2747 | -0.94 | 1.06 M |
| MOG-B | Moog Inc | 33.9175 | 13.04 B | -0.2322 | -0.68 | 900 |
| FMS | Fresenius Medical Care Corp ADR | 22.8781 | 12.83 B | -0.1195 | -0.52 | 94.4 K |
| MOG-A | Moog Inc | 34.516 | 12.77 B | -0.1791 | -0.52 | 178.35 K |
| WBS | Webster Financial Corp | 11.1715 | 12.76 B | -0.0921 | -0.82 | 410.86 K |
| SF | Stifel Financial Corp | 13.6803 | 12.6 B | -0.1566 | -1.13 | 563.96 K |
| GNRC | Generac Holdings Inc | 9.561 | 12.52 B | -0.1186 | -1.23 | 239.32 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 9.6574 | -3.5118 | -26.67 | 15 | |
| IVQ | Invesque Inc CAD | 12.0351 | -4.3764 | -26.67 | 16 | |
| STC | Sangoma Technologies Corp | 3.22 | -0.84 | -20.69 | 41.14 K | |
| TLG | Troilus Gold Corp | 16.00 | -0.80 | -4.76 | 103 | |
| WRG | Western Energy Services Corp | 600.00 | -24.00 | -3.85 | 45 | |
| IMP | Intermap Tech Corp | 5.00 | -0.20 | -3.85 | 1.95 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.6989 | -0.20 | -3.39 | 300 | |
| PIF | Polaris Infrastructure Inc | 2236.5525 | -67.1926 | -2.92 | 43 | |
| MPVD | Mountain Province Diamonds Inc | 3.4078 | -0.0984 | -2.81 | 74.02 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.9457 | -0.108 | -2.66 | 53.4 K | |
| ATX | ATEX Resources Inc. | 11.10 | -0.30 | -2.63 | 53 | |
| TXG | Torex Gold Resources Inc | 11.9485 | -0.2987 | -2.44 | 403.51 K | |
| BOS | Airboss America J | 4.3422 | -0.1028 | -2.31 | 50 K | |
| TGO | Terago Inc | 7.59 | -0.16 | -2.06 | 1.3 K | |
| TAL | Petrotal Corp | 215.0602 | -4.3012 | -1.96 | 2.04 K | |
| OTEX | Open Text Corp | 8.2841 | -0.1573 | -1.86 | 476.8 K | |
| NOA | North American Construction Group Ltd | 7.8481 | -0.1474 | -1.84 | 19 K | |
| TCL-A | Transcontinental Inc | 6.4434 | -0.1183 | -1.8 | 70.03 K | |
| BCT | Briacell Therapeutics Corp | 135.1916 | -2.4141 | -1.75 | 41 | |
| WJX | Wajax Corp | 13.9551 | -0.221 | -1.56 | 54.36 K | |
| OGC | Oceanagold Corp | 9.1351 | -0.1371 | -1.48 | 174.33 K | |
| MFI | Maple Leaf Foods | 7.3229 | -0.1075 | -1.45 | 30.19 K | |
| IGM | Igm Financial Inc | 17.6676 | -0.2583 | -1.44 | 251.84 K | |
| PHX | Phx Energy Services Corp | 4.8765 | -0.0701 | -1.42 | 23.95 K | |
| CGO | Cogeco Inc Sv | 23.0487 | -0.3115 | -1.33 | 2.19 K | |
| CFP | Canfor Corp | 9.76 | -0.13 | -1.31 | 48 K | |
| CIGI | Colliers International Group Inc | 15.6074 | -0.2055 | -1.3 | 24.77 K | |
| GIB-A | CGI Inc | 16.3507 | -0.1982 | -1.2 | 709.6 K | |
| VET | Vermilion Energy Inc | 19.2695 | -0.2248 | -1.15 | 185.4 K | |
| AD-UN | Alaris Equity Partners Income Trust | 3.4895 | -0.039 | -1.11 | 5.6 K | |
| ACD | Accord Financial | 4.4372 | -0.0495 | -1.1 | 100 | |
| GSY | Goeasy Ltd | 5.4303 | -0.0603 | -1.1 | 30.25 K | |
| S | Sherritt Intl Rv | 7.3019 | -0.0796 | -1.08 | 1.11 M | |
| ALC | Algoma Central | 4.1387 | -0.0448 | -1.07 | 351 | |
| GFP | Greenfirst Forest Products Inc | 9.1618 | -0.0975 | -1.05 | 3.25 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 9.3139 | -0.0985 | -1.05 | 8.65 K | |
| DII-B | Dorel Industries Inc | 9.7747 | -0.0992 | -1 | 20.79 K | |
| CAS | Cascades Inc | 3.7476 | -0.0376 | -0.99 | 199.94 K | |
| USA | Americas Silver Corp | 32.10 | -0.30 | -0.93 | 16.79 K | |
| TXP | Touchstone Exploration Inc | 44.516 | -0.4081 | -0.91 | 89.75 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 8.8918 | -0.0811 | -0.9 | 11.96 K | |
| BN-PN | Brookfield Corporation | 8.8789 | -0.0792 | -0.88 | 22.26 K | |
| BBD-PC | Bombardier Inc Pref C | 6.2065 | -0.0533 | -0.85 | 6.63 K | |
| PWF-PA | Power Financial Corp Pref A | 11.2519 | -0.0958 | -0.84 | 4.9 K | |
| ET | Evertz Technologies Ltd | 3.6227 | -0.0285 | -0.78 | 15.7 K | |
| TCL-B | Transcontinental Inc | 6.4494 | -0.0506 | -0.78 | 1.72 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.6889 | -0.0988 | -0.77 | 30.45 K | |
| PWF-PH | Power Financial Corp Pref H | 10.1653 | -0.077 | -0.75 | 4.38 K | |
| BN-PM | Brookfield Corporation | 8.8993 | -0.0668 | -0.75 | 20.42 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 13.2195 | -0.0992 | -0.74 | 7.8 K | |
| OLY | Olympia Financial Group Inc | 9.1949 | -0.0676 | -0.73 | 1 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.4814 | -0.0388 | -0.7 | 18.85 K | |
| ACO-X | ATCO Ltd | 17.0568 | -0.1188 | -0.69 | 37.82 K | |
| SSRM | Ssr Mining Inc | 23.3969 | -0.1628 | -0.69 | 162.4 K | |
| CLS | Celestica Inc Sv | 8.88 | -0.06 | -0.67 | 623.5 K | |
| ENGH | Enghouse Systems Ltd | 3.3065 | -0.0218 | -0.65 | 11.2 K | |
| EQB | EQB Inc | 8.9062 | -0.0578 | -0.64 | 3 K | |
| BCE-PF | BCE Inc Pref AF | 10.3249 | -0.0652 | -0.63 | 4.85 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.3338 | -0.0705 | -0.62 | 200 | |
| AIM | Aimia Inc | 11.8101 | -0.0722 | -0.61 | 367.2 K | |
| ONEX | Onex Corp | 26.3617 | -0.1598 | -0.6 | 57.67 K | |
| BBD-PB | Bombardier Inc Pref B | 5.1525 | -0.0301 | -0.58 | 15.88 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.8709 | -0.0459 | -0.58 | 10.75 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.6181 | -0.0671 | -0.57 | 470 | |
| EMA-PA | Emera Inc Pref A | 13.3093 | -0.0767 | -0.57 | 5.1 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 9.3401 | -0.0537 | -0.57 | 5.86 K | |
| BYD | Boyd Group Services Inc | 5.896 | -0.0337 | -0.57 | 4.2 K | |
| CCL-B | CCL Industries Inc | 4.5302 | -0.0258 | -0.57 | 121.52 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 10.217 | -0.0572 | -0.56 | 33.22 K | |
| BB | Blackberry Ltd | 57.28 | -0.31 | -0.54 | 1.36 M | |
| LAS-A | Lassonde Industries Inc | 43.6472 | -0.233 | -0.53 | 630 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSRU | Valiant Eagle Inc | 8.00 | 2.15 M | -0.50 | -5.88 | 142 |
| EARI | Entertainment Arts Research Inc | 33.80 | 1.66 M | -0.60 | -1.74 | 136 |
| HBRM | Herborium Group Inc | 5.50 | 1.09 M | -2.60 | -32.1 | 705 |
| CGAC | Code Green Apparel Corp | 1710.00 | 1.05 M | -220.00 | -11.4 | 18 |
| DKAM | Drinks Americas Holdings Ltd | 9.25 | 278.3 K | -3.25 | -26 | 2.15 K |
| BLSP | Blue Sphere Corporation | 7491.8999 | 216.59 K | -440.7002 | -5.56 | 4.4 K |
| KEGS | 1812 Brewing Company Inc | 5.50 | 185.03 K | -1.50 | -21.43 | 689 |
| BOTY | Lingerie Fighting Championships Inc | 150.00 | 130.04 K | -50.00 | -25 | 64.21 K |
| XDSL | mPhase Technologies Inc | 52.50 | 16.8 K | -7.00 | -11.76 | 858 |
| CGIP | Celadon Group Inc | 12.863 | 5.66 K | -0.2126 | -1.63 | 66.19 K |
| CBKCQ | Christopher & Banks Corporation | 4.9241 | 3.86 K | -0.581 | -10.55 | 823.13 K |
| SPOI | SPO Networks Inc | 9.60 | 1.24 K | -0.70 | -6.8 | 14.35 K |
| CYRNQ | CYRNQ | 69.80 | 799 | -0.598 | -0.85 | 825 |
| SPDC | Speed Commerce Inc | 36.32 | 603 | -0.32 | -0.87 | 983 |
| YVRLF | Liquid Media Group Ltd. | 53.198 | 482 | -0.80 | -1.48 | 1.16 K |
| PARD | Poniard Pharmaceuticals Inc | 16.40 | 149 | -0.376 | -2.24 | 6.44 K |
| HMNY | Helios and Matheson Analytics Inc | 407.0373 | -11.9717 | -2.86 | 3 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STS | South Star Mining Corp | 7.50 | -2.25 | -23.08 | 11 | |
| KCC | Kincora Copper Limited | 36.00 | -9.00 | -20 | 5.3 K | |
| VLI | Vision Lithium Inc | 3.60 | -0.60 | -14.29 | 20.8 K | |
| BEA | Belmont Resources Inc | 4.16 | -0.64 | -13.33 | 94.3 K | |
| FTJ | Fort St. James Nickel Corp | 5.20 | -0.80 | -13.33 | 1.32 K | |
| MVI-H | Monitor Ventures Inc | 16.25 | -2.50 | -13.33 | 1.74 K | |
| BFM | Bedford Metals Corp. | 42.5455 | -6.5454 | -13.33 | 18 | |
| INTR | Intrepid Metals Corp. | 128.00 | -16.00 | -11.11 | 171 | |
| YNV | Ynvisible Interactive Inc | 6.40 | -0.80 | -11.11 | 1.11 K | |
| SMN | Sun Summit Minerals Corp | 19.35 | -2.25 | -10.42 | 122 | |
| AVCR | Avricore Health Inc | 3.80 | -0.40 | -9.52 | 1.56 K | |
| BOCA | Bocana Resources Corp. | 4.223 | -0.4223 | -9.09 | 296 | |
| FMN | Fidelity Minerals Corp | 123.7501 | -11.25 | -8.33 | 77 | |
| CMO-H | Cliffmont Resources Ltd | 11.20 | -1.00 | -8.2 | 350 | |
| CD | Cantex Mine Development Corp | 18.00 | -1.50 | -7.69 | 677 | |
| MRZL | Mont Royal Resources Limited. | 11.8881 | -0.9324 | -7.27 | 15.36 K | |
| LMR | Lomiko Metals Inc | 6.50 | -0.50 | -7.14 | 251 | |
| TWO | T2 Metals Corp. | 14.00 | -1.00 | -6.67 | 700 | |
| CDA | Canuc Resources Corporation | 14.00 | -1.00 | -6.67 | 100 | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 1.33 K | |
| ALTA | Altamira Gold Corp | 4.80 | -0.30 | -5.88 | 12.25 K | |
| SXL | Slam Exploration Ltd | 4.80 | -0.30 | -5.88 | 9.21 K | |
| OPW | Opawica Explorations Inc | 408.00 | -24.00 | -5.56 | 22 | |
| AVX | Altair Resources Inc | 32.40 | -1.80 | -5.26 | 83 | |
| BVA | Bravada Gold Corporation | 7.60 | -0.40 | -5 | 427 | |
| KRY | Koryx Copper Inc. | 57.00 | -3.00 | -5 | 112 | |
| ILI | Infinite Ore Corp | 8.00 | -0.40 | -4.76 | 2.39 K | |
| DCOP | District Copper Corp | 4.10 | -0.20 | -4.65 | 2.45 K | |
| ABM | Athabasca Minerals Inc | 69.00 | -3.00 | -4.17 | 83.7 K | |
| DTWO | D2 Lithium Corp. | 4.80 | -0.20 | -4 | 2.87 K | |
| NTH | Nord Precious Metals Mining Inc. | 21.0158 | -0.8756 | -4 | 388 | |
| BRON | Bronco Resources Corp. | 10.40 | -0.40 | -3.7 | 3.01 K | |
| CUCU | Global Copper Corp. | 7.80 | -0.30 | -3.7 | 1.15 K | |
| CPAU | CopAur Minerals Inc | 29.00 | -1.00 | -3.33 | 10 | |
| LMS | Less Mess Storage Inc. | 5.80 | -0.20 | -3.33 | 2.13 K | |
| ENA | Enablence Technologies Inc | 1440.00 | -48.00 | -3.23 | 46 | |
| GOFL | Goldflare Exploration Inc | 4.70 | -0.15 | -3.09 | 14.2 K | |
| WINS | Winshear Gold Corp | 23.6803 | -0.74 | -3.03 | 1.43 K | |
| ZKL-H | China Keli Electric Company Ltd | 68.00 | -2.00 | -2.86 | 215 | |
| PURO | Platauro Metals Corp. | 61.7696 | -1.6695 | -2.63 | 1.16 K | |
| MEX | Mexican Gold Mining Corp | 37.00 | -1.00 | -2.63 | 1.94 K | |
| EMR | Emgold Mining Corporation | 20.50 | -0.50 | -2.38 | 41.1 K | |
| CTN | Centurion Minerals Ltd | 787.1984 | -19.20 | -2.38 | 42 | |
| MYID | Killi Ltd | 142.857 | -3.3485 | -2.29 | 127.78 K | |
| COR | Camino Minerals Corporation | 4.40 | -0.10 | -2.22 | 8.19 K | |
| NEXG | NeXGold Mining Corp | 5.64 | -0.12 | -2.08 | 25.79 K | |
| DLTA | Delta Resources Limited | 14.10 | -0.30 | -2.08 | 6.5 K | |
| VGD | Visible Gold Mines Inc | 4.90 | -0.10 | -2 | 4.8 K | |
| SLG | PetroTal Corp | 39.8523 | -0.797 | -1.96 | 203.47 K | |
| DAU | Desert Gold Ventures Inc | 13.40 | -0.20 | -1.47 | 20 | |
| OGW | Ongwe Minerals Inc. | 23.20 | -0.32 | -1.36 | 4.09 K | |
| BTR | Bonterra Resources Inc | 93.00 | -1.00 | -1.06 | 15.03 K | |
| OYL | CGX Energy Inc | 9.60 | -0.10 | -1.03 | 101.91 K | |
| SGQ | SouthGobi Resources Ltd | 10.82 | -0.09 | -0.82 | 43 K | |
| MRZ | Mirasol Resources Ltd | 3.35 | -0.02 | -0.59 | 36.8 K |