Loser Volumes for 19 November 2010 from 00:00:00 until 23:59:59
Loser Volumes for 19 November 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.681 | 4.73 B | -0.0466 | -0.69 | 70.76 K |
| TGB | Taseko Mines Ltd | 4.59 | 3.05 B | -0.11 | -2.34 | 3.27 M |
| USAS | Americas Silver Corp | 33.00 | 1.69 B | -0.30 | -0.9 | 4.33 K |
| TMP | Tompkinstrustco | 23.8315 | 1.42 B | -0.3549 | -1.47 | 15.8 K |
| CIX | Compx International Inc | 6.113 | 370.8 M | -0.0476 | -0.77 | 1.19 K |
| GTE | Gran Tierra Energy Inc | 75.30 | 317 M | -0.60 | -0.79 | 91.87 K |
| BKTI | Bk Technologies Inc | 7.0561 | 291 M | -0.5992 | -7.83 | 12.86 K |
| LCTX | Lineage Cell Therapeutics Inc | 6.3501 | 274.23 M | -0.0859 | -1.33 | 188.89 K |
| ELLO | Ellomay Capital Ltd | 6.0332 | 270.84 M | -0.1947 | -3.13 | 670 |
| LODE | Comstock Mining Inc | 925.00 | 245.46 M | -25.00 | -2.63 | 287 |
| ACU | Acme United Corp | 6.9867 | 214.66 M | -0.0728 | -1.03 | 400 |
| ARMP | Armata Pharmaceuticals Inc | 2730.00 | 172.91 M | -70.00 | -2.5 | 1 |
| STXS | Stereotaxis Inc | 32.7516 | 141.47 M | -0.6569 | -1.97 | 23.99 K |
| IOR | Income Opportunity Realty Trust | 3.99 | 84.37 M | -0.11 | -2.68 | 100 |
| DIT | Amcon Distributing Company | 55.7236 | 61.1 M | -0.3873 | -0.69 | 700 |
| COHN | Cohen & CO Inc | 13.7284 | 36.36 M | -0.3185 | -2.27 | 1.33 K |
| JOB | General Employment Enterprises | 3.80 | 22.46 M | -0.099 | -2.54 | 338 |
| MXC | Mexco Energy Corp | 7.2489 | 19.06 M | -0.2132 | -2.86 | 1.4 K |
| CVR | Chicago Rivet & Machine Company | 10.7699 | 10.25 M | -0.7243 | -6.3 | 1.9 K |
| TOVX | Theriva Biologics Inc | 6912.50 | 10.18 M | -175.00 | -2.47 | 14 |
| AMBO | Ambow Education Holding Ltd ADR | 3456.00 | 5.66 M | -90.00 | -2.54 | 313 |
| ITP | IT Tech Packaging Inc | 54.2476 | 2.99 M | -4.0832 | -7 | 134.91 K |
| PW | Power REIT | 10.5026 | 2.84 M | -0.201 | -1.88 | 400 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 7.25 | 801.99 K | -0.50 | -6.45 | 4.58 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 9.1905 | 4.57 T | -0.051 | -0.55 | 384.84 M |
| GOOGL | Alphabet Inc Class A | 14.6643 | 4.33 T | -0.1422 | -0.96 | 91.81 M |
| GOOG | Alphabet Inc Class C | 14.5958 | 4.32 T | -0.1415 | -0.96 | 92.24 M |
| MSFT | Microsoft Corporation | 19.5351 | 3.71 T | -0.1122 | -0.57 | 52.42 M |
| AMAT | Applied Materials | 9.8135 | 428.06 B | -0.0928 | -0.94 | 16.92 M |
| AZN | Astrazeneca Plc ADR | 25.3055 | 250.34 B | -0.1656 | -0.65 | 1.16 M |
| ISRG | Intuitive Surg Inc | 27.50 | 135.72 B | -1.4044 | -4.86 | 13.3 M |
| VRTX | Vertex Pharmaceutic | 34.25 | 125.73 B | -0.67 | -1.92 | 1.65 M |
| FTNT | Fortinet Inc | 3.194 | 117.13 B | -0.062 | -1.9 | 7.08 M |
| INTU | Intuit Inc | 39.655 | 88.97 B | -2.8861 | -6.78 | 12.91 M |
| NTES | Netease Inc ADR | 6.0312 | 84.65 B | -0.1195 | -1.94 | 4.15 M |
| REGN | Regeneron Pharmaceuticals | 24.5045 | 80.75 B | -0.2979 | -1.2 | 377.2 K |
| MDLZ | Mondelez Intl Inc | 21.2156 | 79.91 B | -0.1952 | -0.91 | 8.81 M |
| SNPS | Synopsys Inc | 25.04 | 79.65 B | -0.18 | -0.71 | 522.64 K |
| MPWR | Monolithic Power Sys | 13.5254 | 68.88 B | -0.2649 | -1.92 | 445 K |
| AEP | American Electric Power Company | 20.1059 | 68.45 B | -0.1744 | -0.86 | 2.77 M |
| ADSK | Autodesk Inc | 33.77 | 52.59 B | -2.49 | -6.87 | 8.23 M |
| EA | Electronic Arts Inc | 14.9106 | 52.58 B | -0.1846 | -1.22 | 3.35 M |
| EBAY | Ebay Inc | 11.3113 | 49.83 B | -0.1008 | -0.88 | 28.23 M |
| TTWO | Take-Two Interactive Software | 11.07 | 46.09 B | -0.25 | -2.21 | 1.08 M |
| NTAP | Netapp Inc | 37.7766 | 37.57 B | -1.2186 | -3.13 | 9.5 M |
| EXPE | Expedia Group Inc | 34.7848 | 37.29 B | -0.3185 | -0.91 | 1.43 M |
| HBAN | Huntington Bcshs | 3.3312 | 35.46 B | -0.0233 | -0.69 | 6.31 M |
| CASY | Casey's General Stor | 34.4526 | 30.86 B | -0.2016 | -0.58 | 281.02 K |
| ALNY | Alnylam Pharmaceuticals | 9.88 | 29.33 B | -0.29 | -2.85 | 555.8 K |
| FCNCA | First Citizens Bancs | 168.4623 | 25.27 B | -1.0281 | -0.61 | 2.8 K |
| DLTR | Dollar Tree Inc | 26.705 | 25.16 B | -0.20 | -0.74 | 4.02 M |
| VRSK | Verisk Analytics Inc | 29.296 | 25.13 B | -0.2574 | -0.87 | 2 M |
| EVRG | Evergy Inc | 13.8367 | 19.22 B | -0.0773 | -0.56 | 788.9 K |
| LNT | Alliant Energy Corp | 10.8315 | 17.99 B | -0.0955 | -0.87 | 1.01 M |
| ZBRA | Zebra Technologies | 37.08 | 17.93 B | -0.20 | -0.54 | 194.88 K |
| NBIX | Neurocrine Bioscienc | 6.78 | 16.61 B | -0.08 | -1.17 | 553.06 K |
| PTC | Ptc Inc | 21.48 | 16.03 B | -0.24 | -1.1 | 1.03 M |
| PNFP | Pinnacle Finl Ptnrs | 9.6827 | 15.82 B | -0.1749 | -1.77 | 114.08 K |
| IESC | Ies Holdings | 3.64 | 15.2 B | -0.04 | -1.09 | 8.71 K |
| TRMB | Trimble Navigation | 18.445 | 13.87 B | -0.13 | -0.7 | 935.5 K |
| EXEL | Exelixis Inc | 5.56 | 13.4 B | -0.67 | -10.75 | 4.85 M |
| AEIS | Advanced Energy | 11.452 | 13.02 B | -0.0784 | -0.68 | 358.7 K |
| ICLR | Icon Plc | 20.25 | 12.69 B | -0.23 | -1.12 | 230.65 K |
| ALGN | Align Technology | 17.50 | 12.34 B | -0.41 | -2.29 | 1.02 M |
| HALO | Halozyme Therapeutic | 7.13 | 12.23 B | -0.14 | -1.93 | 242.59 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0994 | 11.95 B | -0.0395 | -0.77 | 200 |
| KTOS | Kratos Defns | 10.53 | 11.41 B | -0.50 | -4.53 | 103.82 K |
| TECH | Bio-Techne Cp | 13.0053 | 11.26 B | -0.0778 | -0.59 | 214.99 K |
| SANM | Sanmina Corp | 11.07 | 10.87 B | -0.10 | -0.9 | 1.31 M |
| WTFC | Wintrust Financial Corp | 24.7699 | 10.71 B | -0.1909 | -0.76 | 150.97 K |
| ENSG | The Ensign Group IN | 4.9632 | 10.66 B | -0.0587 | -1.17 | 363.29 K |
| SSB | South State Cp | 22.3225 | 10.48 B | -0.1822 | -0.81 | 33.5 K |
| ZION | Zions Bancorp | 15.1237 | 10.26 B | -0.1402 | -0.92 | 3.09 M |
| ONB | Old National Bncp | 6.1436 | 10.16 B | -0.0492 | -0.79 | 495.4 K |
| FORM | Formfactor Inc | 9.45 | 9.17 B | -0.06 | -0.63 | 269.73 K |
| BOKF | Bok Financial Corp | 32.0606 | 8.74 B | -0.1895 | -0.59 | 39.97 K |
| CBSH | Commerce Bancshares | 17.1752 | 8.5 B | -0.0914 | -0.53 | 329.04 K |
| ALKS | Alkermes Plc | 10.82 | 8.25 B | -0.06 | -0.55 | 732.1 K |
| RIOT | Riot Blockchain Inc | 141.2358 | 7.76 B | -6.4421 | -4.36 | 618 |
| PLXS | Plexus Cp | 27.72 | 7.23 B | -0.48 | -1.7 | 312.27 K |
| LGND | Ligand Pharm | 5.6581 | 6.36 B | -0.0312 | -0.55 | 319.64 K |
| GBCI | Glacier Bancorp Inc | 8.0363 | 6.35 B | -0.0483 | -0.6 | 316.5 K |
| NOVT | Novanta Inc | 8.55 | 6.29 B | -0.09 | -1.04 | 64.04 K |
| LKQ | LKQ Corp | 9.7526 | 6.29 B | -0.1734 | -1.75 | 744.52 K |
| HOMB | Home Bancshares Inc | 3.73 | 6.18 B | -0.0395 | -1.05 | 226 K |
| VSEC | V S E Cp | 13.8888 | 6.12 B | -0.1014 | -0.72 | 21.15 K |
| NXST | Nexstar Media Group Inc | 3.6364 | 5.97 B | -0.0292 | -0.8 | 24.99 K |
| ABCB | Ameris Bancorp | 8.5034 | 5.89 B | -0.078 | -0.91 | 56.3 K |
| AMRX | Amneal Pharmaceuticals Inc | 19.41 | 5.79 B | -0.17 | -0.87 | 311.65 K |
| SIGI | Selective Ins Group | 12.7244 | 5.73 B | -0.1672 | -1.3 | 151.43 K |
| MMYT | Makemytrip Ltd | 27.056 | 5.64 B | -0.274 | -1 | 372.92 K |
| SBRA | Sabra REIT | 5.3745 | 5.37 B | -0.1496 | -2.71 | 219.21 K |
| MMSI | Merit Medical Sys | 12.024 | 5.32 B | -0.128 | -1.05 | 148.49 K |
| CIGI | Colliers Intl Grp IN | 15.0709 | 5.19 B | -0.1688 | -1.11 | 10.19 K |
| CAR | Avis Budget Group | 12.4464 | 5.02 B | -0.152 | -1.21 | 2.93 M |
| TFSL | Tfs Financial Corp | 4.058 | 4.93 B | -0.0506 | -1.23 | 250.54 K |
| ITRI | Itron Inc | 58.00 | 4.54 B | -0.82 | -1.39 | 742.26 K |
| NSIT | Insight Enterpr | 13.16 | 4.38 B | -0.29 | -2.16 | 233.98 K |
| UCB | United Community Banks, Inc. | 5.5618 | 4.25 B | -0.1854 | -3.23 | 1.49 M |
| WSFS | WSFS Financial Corp | 11.983 | 4.15 B | -0.1387 | -1.14 | 65.4 K |
| BELFB | BEL Fuse Inc Cl B | 18.2807 | 4.15 B | -0.3105 | -1.67 | 20.4 K |
| CVBF | Cvb Financial Corp | 4.8747 | 3.99 B | -0.0653 | -1.32 | 287.9 K |
| INDB | Independent Bk Corp | 16.0951 | 3.97 B | -0.1697 | -1.04 | 60.7 K |
| UCTT | Ultra Clean Holdings | 7.92 | 3.95 B | -0.08 | -1 | 128.05 K |
| RNST | Renasant Corp | 11.6438 | 3.91 B | -0.1505 | -1.28 | 107.54 K |
| OSIS | O S I Systems Inc | 35.22 | 3.89 B | -0.46 | -1.29 | 179.55 K |
| LOPE | Grand Canyon Educati | 18.60 | 3.88 B | -0.22 | -1.17 | 245.59 K |
| PTEN | Patterson-Uti Energy | 14.957 | 3.76 B | -0.2355 | -1.55 | 4.51 M |
| OPCH | Option Care Health Inc | 17.04 | 3.74 B | -0.20 | -1.16 | 48.86 K |
| POWI | Power Integratn | 16.8302 | 3.61 B | -0.2392 | -1.4 | 1.2 M |
| LBTYA | Liberty Global Ord A | 8.2352 | 3.6 B | -0.0477 | -0.58 | 712.57 K |
| CLMT | Calumet Specialty Pr | 13.0005 | 3.44 B | -0.1102 | -0.84 | 58.22 K |
| BELFA | BEL Fuse Cl A | 19.723 | 3.37 B | -0.6608 | -3.24 | 800 |
| EXPO | Exponent Inc | 7.2065 | 3.24 B | -0.0514 | -0.71 | 115.2 K |
| VECO | Veeco Instrument | 42.45 | 3.22 B | -0.66 | -1.53 | 1.51 M |
| HOVNP | Hovnanian Entr Dep A | 3.9084 | 3.14 B | -0.2522 | -6.06 | 2.3 K |
| GRBK | Green Brick Partners | 26.3448 | 3.14 B | -1.9311 | -6.83 | 35.26 K |
| AGYS | Agilysys Inc | 5.21 | 3.06 B | -0.10 | -1.88 | 77.6 K |
| DXPE | Dxp Enterprise | 21.00 | 2.98 B | -0.29 | -1.36 | 60.5 K |
| HUBG | Hub Group Inc A | 15.7637 | 2.92 B | -0.0924 | -0.58 | 310.2 K |
| IOVA | Iovance Biotherapeutics Inc | 96.00 | 2.87 B | -9.00 | -8.57 | 70 |
| CENT | Central Garden | 6.9496 | 2.8 B | -1.0566 | -13.2 | 334.92 K |
| FBNC | First Bancorp [Nc] | 9.9598 | 2.68 B | -0.1309 | -1.3 | 18.45 K |
| FRME | First Merchants Corp | 6.0882 | 2.67 B | -0.049 | -0.8 | 59.13 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 23.8604 | 1.06 T | -0.2005 | -0.83 | 5.11 M |
| JPM | JP Morgan Chase & Company | 26.2408 | 950.35 B | -0.1665 | -0.63 | 26.54 M |
| ORCL | Oracle Corporation | 23.3346 | 423.49 B | -0.1305 | -0.56 | 25.89 M |
| HSBC | HSBC Holdings Plc ADR | 23.8887 | 355.75 B | -0.3175 | -1.31 | 2.11 M |
| BML-PH | Bank of America Corporation | 7.7862 | 261.13 B | -0.0896 | -1.14 | 42.15 K |
| BML-PG | Bank of America Corporation | 8.1867 | 260.21 B | -0.0804 | -0.97 | 6.8 K |
| BML-PL | Bank of America Corporation | 8.0545 | 241.13 B | -0.0538 | -0.66 | 39.88 K |
| BAC-PE | Bank of America Corporation | 8.4927 | 230.43 B | -0.0867 | -1.01 | 33.54 K |
| BHP | BHP Billiton Ltd ADR | 32.5394 | 229.67 B | -0.2859 | -0.87 | 3.05 M |
| BML-PJ | Bank of America Corporation | 8.7753 | 229.21 B | -0.0924 | -1.04 | 6.62 K |
| C | Citigroup Inc | 31.3708 | 226.45 B | -0.2204 | -0.7 | 29.04 M |
| SAN | Banco Santander ADR | 4.6655 | 209.72 B | -0.0518 | -1.1 | 4.08 M |
| SCHW | The Charles Schwab Corp | 12.3964 | 187.13 B | -0.0822 | -0.66 | 5.33 M |
| BA | Boeing Company | 50.7901 | 185.14 B | -0.8147 | -1.58 | 8.82 M |
| DIS | Walt Disney Company | 31.4951 | 181.15 B | -0.4851 | -1.52 | 13.69 M |
| NEE | Nextera Energy | 9.0455 | 176.58 B | -0.0644 | -0.71 | 7.89 M |
| RIO | Rio Tinto Plc ADR | 26.0578 | 164.48 B | -0.2682 | -1.02 | 2.68 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2709 | 163.53 B | -0.0465 | -1.4 | 267.1 K |
| COF | Capital One Financial Corp | 29.551 | 133.59 B | -0.1875 | -0.63 | 4.86 M |
| BMY | Bristol-Myers Squibb Company | 15.2686 | 132.2 B | -0.2177 | -1.41 | 15.59 M |
| PGR | Progressive Corp | 12.0628 | 125.19 B | -0.0871 | -0.72 | 3.74 M |
| IBN | Icici Bank Ltd ADR | 7.8627 | 108.39 B | -0.1556 | -1.94 | 16.21 M |
| TT | Trane Technologies Plc | 19.8675 | 106.62 B | -0.1457 | -0.73 | 8.2 M |
| GD | General Dynamics Corp | 46.6268 | 106.07 B | -0.315 | -0.67 | 1.65 M |
| PWR | Quanta Services | 17.4265 | 101.01 B | -0.2757 | -1.56 | 2.18 M |
| USB | U.S. Bancorp | 15.2685 | 99.62 B | -0.086 | -0.56 | 8.97 M |
| MMM | 3M Company | 44.9298 | 94.33 B | -0.2853 | -0.63 | 3.85 M |
| BCS | Barclays Plc ADR | 10.3863 | 94.11 B | -0.0529 | -0.51 | 1.6 M |
| VLO | Valero Energy Corp | 11.1778 | 87.24 B | -0.1085 | -0.96 | 8.39 M |
| MCO | Moody's Corp | 22.7002 | 82.74 B | -0.2859 | -1.24 | 2.28 M |
| NGG | National Grid Transco Plc ADR | 19.417 | 81.31 B | -0.3499 | -1.77 | 752.95 K |
| TRV | The Travelers Companies Inc | 38.8826 | 80.16 B | -0.2102 | -0.54 | 4.53 M |
| MFC | Manulife Financial Corp | 7.8122 | 73.66 B | -0.1399 | -1.76 | 5.69 M |
| DB | Deutsche Bank Ag | 36.2785 | 71.51 B | -0.2615 | -0.72 | 544.04 K |
| MET | Metlife Inc | 25.9182 | 62.13 B | -0.2135 | -0.82 | 6.45 M |
| CAH | Cardinal Health | 24.4047 | 55.37 B | -0.2427 | -0.98 | 3.17 M |
| INFY | Infosys Ltd ADR | 4.8094 | 50.75 B | -0.0292 | -0.6 | 8.01 M |
| STT | State Street Corp | 29.5865 | 50.73 B | -0.3473 | -1.16 | 2.95 M |
| HUM | Humana Inc | 48.9191 | 44.1 B | -0.681 | -1.37 | 3.34 M |
| KB | KB Financial Group Inc ADR | 26.7697 | 43.54 B | -0.1554 | -0.58 | 224.93 K |
| CBRE | CBRE Group Inc | 18.55 | 42.7 B | -0.42 | -2.21 | 4.8 M |
| DHI | D.R. Horton | 8.7988 | 42.26 B | -0.1427 | -1.6 | 4.81 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.71 | 40.79 B | -0.0715 | -0.66 | 42.98 K |
| SYY | Sysco Corp | 18.5556 | 40.34 B | -0.1029 | -0.55 | 4.6 M |
| HIG | Hartford Financial Services Group | 17.2396 | 39.28 B | -0.1389 | -0.8 | 6.23 M |
| PEG | Public Service Enterprise Group Inc | 17.2995 | 37.71 B | -0.225 | -1.28 | 5.19 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.5648 | 35.7 B | -0.1392 | -0.67 | 31.4 K |
| EC | Ecopetrol S.A. ADR | 12.6645 | 34.5 B | -0.6554 | -4.92 | 408.3 K |
| CNC | Centene Corp | 5.655 | 32.49 B | -0.03 | -0.53 | 2.31 M |
| AEE | Ameren Corp | 16.9177 | 30.13 B | -0.145 | -0.85 | 1.91 M |
| ES | Eversource Energy | 18.4557 | 27.2 B | -0.1057 | -0.57 | 3.52 M |
| PPL | PPL Corp | 11.8259 | 26.29 B | -0.0736 | -0.62 | 3.83 M |
| NRG | NRG Energy | 14.4016 | 24.83 B | -0.1266 | -0.87 | 3.67 M |
| PHM | Pultegroup | 5.5348 | 24.68 B | -0.1788 | -3.13 | 10.66 M |
| KEY | Keycorp | 4.5703 | 24.37 B | -0.1134 | -2.42 | 22.41 M |
| BRO | Brown & Brown | 9.6074 | 23.9 B | -0.1194 | -1.23 | 795.4 K |
| XPO | Xpo Logistics Inc | 3.6917 | 23.72 B | -0.0376 | -1.01 | 34.18 K |
| L | Loews Corp | 35.3183 | 23.62 B | -0.4058 | -1.14 | 1.79 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 49.9008 | 22.75 B | -0.8839 | -1.74 | 65.1 K |
| CMS | Cms Energy Corp | 10.7967 | 21.94 B | -0.0727 | -0.67 | 2.53 M |
| BSBR | Banco Santander Brasil S.A. ADR | 4.8229 | 21.75 B | -0.0864 | -1.76 | 3.64 M |
| CIB | Bancolombia S.A. ADR | 25.0119 | 21.08 B | -0.3019 | -1.19 | 275.5 K |
| LEN-B | Lennar Corporation | 10.1469 | 20.83 B | -0.0643 | -0.63 | 2.59 K |
| NI | NiSource Inc | 3.9415 | 20.43 B | -0.051 | -1.28 | 9.55 M |
| YPF | Ypf Sociedad Anonima ADR | 35.27 | 19.28 B | -0.2433 | -0.69 | 60.82 K |
| GIS | General Mills | 20.8137 | 19.18 B | -0.1185 | -0.57 | 4.16 M |
| BR | Broadridge Financial Solutions Llc | 15.4796 | 18.98 B | -0.1097 | -0.7 | 830.8 K |
| MGA | Magna International | 15.7009 | 18.82 B | -0.2183 | -1.37 | 1.66 M |
| WY | Weyerhaeuser Company | 9.8682 | 18.44 B | -0.0517 | -0.52 | 3.1 M |
| PKX | Posco ADR | 58.6093 | 17.47 B | -1.08 | -1.81 | 442.9 K |
| CF | Cf Industries Holdings | 16.4715 | 17.31 B | -0.3554 | -2.11 | 10.8 M |
| BEN | Franklin Resources | 21.1914 | 17.16 B | -0.1331 | -0.62 | 2.27 M |
| J | Jacobs Engineering Group Inc | 30.517 | 17.13 B | -0.4086 | -1.32 | 1.52 M |
| JLL | Jones Lang Lasalle Inc | 75.8996 | 16.67 B | -1.2864 | -1.67 | 454.05 K |
| WPC | W.P. Carey & Co. Llc | 11.9321 | 16.36 B | -0.0677 | -0.56 | 44.17 K |
| RGA | Reinsurance Group of America Inc | 38.4252 | 16.08 B | -0.4337 | -1.12 | 237 K |
| ONTO | Onto Innovation Inc | 11.47 | 15.34 B | -0.35 | -2.96 | 380.33 K |
| EG | Everest Re Group | 60.3246 | 14.38 B | -0.7184 | -1.18 | 244.48 K |
| CNA | Cna Financial Corp | 12.4352 | 14.08 B | -0.16 | -1.27 | 133.14 K |
| AGI | Alamos Gold Inc | 15.0802 | 13.88 B | -0.3682 | -2.38 | 7.7 K |
| AIZ | Assurant Inc | 25.8512 | 13.83 B | -0.288 | -1.1 | 1.34 M |
| RNR | Renaissancere Holdings Ltd | 51.7389 | 13.37 B | -0.2652 | -0.51 | 222.3 K |
| SKM | Sk Telecom Corp ADR | 10.1485 | 13.15 B | -0.0778 | -0.76 | 386.36 K |
| ELS | Equity Lifestyle Properties | 9.2869 | 13.07 B | -0.0541 | -0.58 | 1.06 M |
| MOG-A | Moog Inc | 34.2426 | 12.77 B | -0.6034 | -1.73 | 198.75 K |
| SNN | Smith & Nephew Snats ADR | 13.4226 | 12.62 B | -0.1145 | -0.85 | 261.39 K |
| EHC | Encompass Health Corp | 12.0648 | 12.42 B | -0.1542 | -1.26 | 1.04 M |
| HBM | Hudbay Minerals Inc | 16.132 | 12.26 B | -0.1386 | -0.85 | 29.9 K |
| RTO | Rentokil Initial Plc ADR | 6.2731 | 12.18 B | -0.0592 | -0.93 | 6 K |
| DY | Dycom Industries | 11.18 | 11.99 B | -0.17 | -1.5 | 197.5 K |
| AES | The Aes Corp | 7.0927 | 10.51 B | -0.1387 | -1.92 | 6.76 M |
| UHS | Universal Health Services | 37.4434 | 10.51 B | -0.5026 | -1.32 | 889.9 K |
| MOH | Molina Healthcare Inc | 16.8267 | 10.25 B | -0.1066 | -0.63 | 136.46 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 6.1203 | 10.18 B | -0.0605 | -0.98 | 1.6 M |
| GGB | Gerdau S.A. ADR | 5.7516 | 9.7 B | -0.0361 | -0.62 | 3.57 M |
| ACM | Aecom Technology Corp | 25.7175 | 9.63 B | -0.2971 | -1.14 | 573.1 K |
| WAL | Western Alliance Bancorp | 5.0513 | 8.87 B | -0.1042 | -2.02 | 427.63 K |
| KT | Korea Telecom Corp ADR | 11.351 | 8.81 B | -0.2373 | -2.05 | 752.6 K |
| CAE | Cae Inc | 9.4486 | 8.74 B | -0.0514 | -0.54 | 22.4 K |
| GME | Gamestop Corp | 3.3867 | 8.6 B | -0.0471 | -1.37 | 14.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 14.00 | -2.00 | -12.5 | 105 | |
| MAI | Mining Americas Inc. | 22.00 | -2.00 | -8.33 | 306 | |
| NEXT | Nextsource Materials Inc | 4.60 | -0.35 | -7.07 | 25.37 K | |
| IMP | Intermap Tech Corp | 4.80 | -0.20 | -4 | 12.43 K | |
| EXE | Extendicare Inc | 3.3535 | -0.1393 | -3.99 | 683.11 K | |
| SVB | Silver Bull Resources Inc | 6.24 | -0.24 | -3.7 | 1.29 K | |
| ESM | Euro Sun Mining Inc | 9.6269 | -0.3633 | -3.64 | 11.87 K | |
| BOS | Airboss America J | 4.2716 | -0.1605 | -3.62 | 2.98 K | |
| LGO | Largo Resources Ltd | 28.00 | -1.00 | -3.45 | 2.95 K | |
| ELVA | Electrovaya Inc | 14.15 | -0.50 | -3.41 | 5.84 K | |
| AVL | Avalon Advanced Materials Inc | 3.27 | -0.10 | -2.97 | 399 K | |
| TKO | Taseko Mines Ltd | 4.66 | -0.14 | -2.92 | 674.4 K | |
| VLN | Velan Inc Sv | 10.404 | -0.3117 | -2.91 | 154 K | |
| TPX-B | Molson Coors Canada Inc | 33.1931 | -0.9163 | -2.69 | 4.16 K | |
| ORE | Orezone Gold Corp | 3.66 | -0.10 | -2.66 | 132.24 K | |
| TVE | Tamarack Valley Energy Ltd | 3.8524 | -0.1041 | -2.63 | 30.75 K | |
| WCN | Waste Connections Inc | 24.9732 | -0.6072 | -2.37 | 74.32 K | |
| MFC | Manulife Fin | 8.0327 | -0.1779 | -2.17 | 9.97 M | |
| GFP | Greenfirst Forest Products Inc | 9.3567 | -0.195 | -2.04 | 236 | |
| S | Sherritt Intl Rv | 7.2843 | -0.1502 | -2.02 | 934.82 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.7048 | -0.0762 | -2.02 | 1.8 K | |
| MFI | Maple Leaf Foods | 7.5738 | -0.1314 | -1.71 | 32.39 K | |
| GTE | Gran Tierra Energy Inc | 76.40 | -1.30 | -1.67 | 30.12 K | |
| ONEX | Onex Corp | 26.4087 | -0.4418 | -1.65 | 72.48 K | |
| MG | Magna International Inc | 14.647 | -0.2381 | -1.6 | 683.39 K | |
| BHC | Bausch Health Companies Inc | 25.09 | -0.40 | -1.57 | 643.67 K | |
| CYB | Cymbria Corp Cl A | 13.05 | -0.20 | -1.51 | 4.91 K | |
| ALC | Algoma Central | 4.124 | -0.0595 | -1.42 | 100 | |
| OCG | Outcrop Silver & Gold Corp | 7.00 | -0.10 | -1.41 | 10.46 K | |
| RUS | Russel Metals | 8.883 | -0.115 | -1.28 | 133.9 K | |
| IFP | Interfor Corp | 4.4136 | -0.0563 | -1.26 | 18.1 K | |
| BCE-PS | Bce Inc Pref S | 9.8609 | -0.1249 | -1.25 | 4.5 K | |
| D-UN | Dream Office Real Estate Investment Trust | 29.6856 | -0.3652 | -1.22 | 48.04 K | |
| BBD-B | Bombardier Inc Series B | 110.9579 | -1.3559 | -1.21 | 176.4 K | |
| VET | Vermilion Energy Inc | 19.5383 | -0.2346 | -1.19 | 170.4 K | |
| HBM | Hudbay Minerals Inc | 16.4581 | -0.194 | -1.17 | 1.14 M | |
| CIGI | Colliers International Group Inc | 15.6245 | -0.1827 | -1.16 | 8.38 K | |
| MTL | Mullen Group Ltd | 7.3532 | -0.0761 | -1.02 | 28.1 K | |
| SEA | Seabridge Gold Inc | 22.1315 | -0.2223 | -0.99 | 25.3 K | |
| BCE-PT | Bce Inc Pref T | 9.8382 | -0.0956 | -0.96 | 489 | |
| PD | Precision Drilling Corp | 169.60 | -1.60 | -0.93 | 422.78 K | |
| TVA-B | TVA Group Inc | 12.7891 | -0.1191 | -0.92 | 1.17 K | |
| OBE | Obsidian Energy Ltd | 158.55 | -1.47 | -0.92 | 3.31 M | |
| USA | Americas Silver Corp | 33.30 | -0.30 | -0.89 | 11.06 K | |
| EQB | EQB Inc | 8.6749 | -0.0771 | -0.88 | 6.2 K | |
| WPK | Winpak Ltd | 8.5258 | -0.0754 | -0.88 | 600 | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.4785 | -0.0391 | -0.87 | 15.1 K | |
| RCH | Richelieu Hardware Ltd | 8.34 | -0.0695 | -0.83 | 10.77 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.8697 | -0.0308 | -0.79 | 11.46 K | |
| L | Loblaw CO | 6.0676 | -0.0474 | -0.78 | 1.07 M | |
| AIF | Altus Group Ltd | 8.0701 | -0.0614 | -0.76 | 26.21 K | |
| DII-B | Dorel Industries Inc | 9.7135 | -0.0729 | -0.74 | 145.65 K | |
| RBA | Rb Global Inc | 14.6041 | -0.1078 | -0.73 | 51.12 K | |
| NOA | North American Construction Group Ltd | 7.9218 | -0.0573 | -0.72 | 2.2 K | |
| ENB-PA | Enbridge Inc Pref A | 10.4848 | -0.0748 | -0.71 | 1.6 K | |
| WSP | WSP Global Inc | 17.6106 | -0.1208 | -0.68 | 47.32 K | |
| CSU | Constellation Software Inc | 35.2737 | -0.2252 | -0.63 | 496 | |
| ORV | Orvana Minerals J | 3.16 | -0.02 | -0.63 | 344.52 K | |
| RFA | RFA Financial Inc. | 25.4362 | -0.1595 | -0.62 | 75.33 K | |
| BBD-A | Bombardier Inc | 123.25 | -0.75 | -0.6 | 70.73 K | |
| CJT | Cargojet Inc | 5.6424 | -0.0342 | -0.6 | 2.54 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.9676 | -0.0815 | -0.58 | 8.63 K | |
| NPI-PA | Northland Power Inc Pref A | 11.1917 | -0.0652 | -0.58 | 4.9 K | |
| X | TMX Group Ltd | 4.4821 | -0.0249 | -0.55 | 2.8 M | |
| CGO | Cogeco Inc Sv | 22.731 | -0.1246 | -0.55 | 1.49 K | |
| PHX | Phx Energy Services Corp | 4.9947 | -0.0263 | -0.52 | 286.63 K | |
| BN-PR | Brookfield Corporation | 11.999 | -0.0629 | -0.52 | 14.15 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 9.8754 | -0.051 | -0.51 | 6.24 K | |
| CAS | Cascades Inc | 3.7288 | -0.0188 | -0.5 | 278.38 K | |
| FNV | Franco-Nevada Corp | 28.1014 | -0.1416 | -0.5 | 169.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 60.25 | 104.94 B | -0.33 | -0.54 | 6.4 K |
| ORBT | Orbit International Corporation | 3.2904 | 13.27 M | -0.0222 | -0.67 | 8.02 K |
| JDNRF | Jayden Resources Inc. | 5.753 | 2.32 M | -0.297 | -4.91 | 1.09 K |
| FBCD | FBC Holding Inc | 32.50 | 2.03 M | -35.00 | -51.85 | 663 |
| VALV | Shengkai Innovations Inc | 13.02 | 1.72 M | -0.98 | -7 | 144.91 K |
| EARI | Entertainment Arts Research Inc | 30.00 | 1.66 M | -5.00 | -14.29 | 1.32 K |
| CGAC | Code Green Apparel Corp | 1590.00 | 1.05 M | -40.00 | -2.45 | 6 |
| ERHE | ERHC Energy Inc | 21.10 | 863.83 K | -1.40 | -6.22 | 194.14 K |
| SEII | Sharing Economy International Inc | 8180.00 | 733.04 K | -60.00 | -0.73 | 28 |
| NPHC | Nutra Pharma Corp | 4.60 | 715.97 K | -0.60 | -11.54 | 9.59 K |
| DKAM | Drinks Americas Holdings Ltd | 8.25 | 278.3 K | -1.75 | -17.5 | 932 |
| REFG | Medical Cannabis Payment Solutions Inc | 12.00 | 182.51 K | -2.00 | -14.29 | 2 |
| PSYC | Global Trac Solutions Inc | 30.00 | 135.52 K | -5.00 | -14.29 | 10 |
| PCHK | Pacific Conquest Holdings Inc | 17000.00 | 120.05 K | -1000.00 | -5.56 | 39 |
| PJET | Priority Aviation Inc | 4.20 | 98.01 K | -0.20 | -4.55 | 1.04 K |
| DSUS | Drone Services USA Inc | 21.32 | 65.63 K | -0.78 | -3.53 | 42.8 K |
| USRM | U.S. Stem Cell Inc | 430.00 | 64.15 K | -30.00 | -6.52 | 15 |
| REDFY | Rediff.com India Limited | 3.18 | 36.2 K | -0.05 | -1.55 | 47.54 K |
| XDSL | mPhase Technologies Inc | 50.00 | 16.8 K | -0.50 | -0.99 | 781 |
| SGMD | Sugarmade Inc | 80.00 | 6.6 K | -22.00 | -21.57 | 25 |
| CBKCQ | Christopher & Banks Corporation | 4.9717 | 3.86 K | -0.0762 | -1.51 | 155.23 K |
| RITT | RiT Technologies Ltd | 7.14 | 1.55 K | -0.24 | -3.25 | 63.21 K |
| SPOI | SPO Networks Inc | 7.80 | 1.24 K | -1.00 | -11.36 | 59.17 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.9657 | 785 | -0.0757 | -0.75 | 62.51 K |
| CALIQ | China Auto Logistics Inc. | 19.338 | 484 | -0.162 | -0.83 | 1.34 K |
| YVRLF | Liquid Media Group Ltd. | 50.80 | 482 | -3.00 | -5.58 | 588 |
| SYNE | Synthesis Energy Systems Inc | 61.4464 | 157 | -0.7488 | -1.2 | 240 |
| PARD | Poniard Pharmaceuticals Inc | 17.20 | 149 | -0.40 | -2.27 | 2.27 K |
| PPJE | PPJ Healthcare Enterprises Inc | 200.00 | -100.00 | -33.33 | 9 | |
| TOPZ | Topaz Resources Inc | 10.00 | -4.80 | -32.43 | 11.8 K | |
| WARM | Cool Technologies Inc | 5.00 | -1.50 | -23.08 | 500 | |
| COWI | CoroWare Inc | 188.00 | -8.00 | -4.08 | 31 | |
| TREVQ | Trevali Mining Corporation | 17.874 | -0.751 | -4.03 | 6.37 K | |
| PMMEF | Premium Exploration Inc | 4.18 | -0.07 | -1.65 | 8.22 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| APGO | Apollo Gold & Silver Corp | 288.00 | -64.00 | -18.18 | 14 | |
| LORD | St. James Gold Corp | 10.50 | -1.50 | -12.5 | 520 | |
| MUR | Murchison Minerals Ltd | 17.50 | -2.50 | -12.5 | 401 | |
| RSM | Resouro Strategic Metals Inc. | 4.40 | -0.60 | -12 | 100 | |
| REG | Regulus Resources Inc | 9.8936 | -1.2766 | -11.43 | 144 | |
| SPX | Stellar AfricaGold Inc | 3.9974 | -0.4997 | -11.11 | 1.4 K | |
| BMM | Black Mammoth Metals Corporation | 3.20 | -0.40 | -11.11 | 12.45 K | |
| CVB | Compass Gold Corporation | 18.00 | -2.00 | -10 | 377 | |
| URZ | Urz Energy Corp | 22.50 | -2.50 | -10 | 4 | |
| NOBL | Noble Plains Uranium Corp. | 3.36 | -0.36 | -9.68 | 3.02 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 11.40 | -1.20 | -9.52 | 9.33 K | |
| CPAU | CopAur Minerals Inc | 29.00 | -3.00 | -9.38 | 8 | |
| BVA | Bravada Gold Corporation | 8.00 | -0.80 | -9.09 | 419 | |
| PEX | Pacific Ridge Exploration Ltd | 14.25 | -1.25 | -8.06 | 123.5 K | |
| BRON | Bronco Resources Corp. | 9.20 | -0.80 | -8 | 1.51 K | |
| PLY | Playfair Mining Ltd | 3.60 | -0.30 | -7.69 | 7.83 K | |
| REX | Orex Minerals Inc | 8.80 | -0.70 | -7.37 | 69.1 K | |
| GGM | Granada Gold Mine Inc | 3.2942 | -0.2614 | -7.35 | 400.94 K | |
| BAV-H | Bravern Ventures Ltd | 15.5997 | -1.20 | -7.14 | 1.07 K | |
| DCOP | District Copper Corp | 3.90 | -0.30 | -7.14 | 302 | |
| VDO-H | Nevado Resources Corporation | 6.20 | -0.40 | -6.06 | 1.3 K | |
| HAY | Hayasa Metals Inc. | 28.80 | -1.80 | -5.88 | 111 | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 720 | |
| VRB | Vanadiumcorp Resource Inc | 16.50 | -1.00 | -5.71 | 4.45 K | |
| FMM | Full Metal Minerals Ltd | 5.2783 | -0.2988 | -5.36 | 33.01 K | |
| LMG | Lincoln Gold Mining Inc | 180.00 | -10.00 | -5.26 | 197 | |
| AVX | Altair Resources Inc | 32.40 | -1.80 | -5.26 | 722 | |
| MRZL | Mont Royal Resources Limited. | 13.0536 | -0.6993 | -5.08 | 21.78 K | |
| JSPX | JasperX Technologies Inc. | 57.00 | -3.00 | -5 | 283 | |
| NAR | North Arrow Minerals Inc | 19.00 | -1.00 | -5 | 210 | |
| KNG | Kingsmen Resources Ltd | 3.20 | -0.16 | -4.76 | 1.55 K | |
| WINS | Winshear Gold Corp | 22.2003 | -1.11 | -4.76 | 1.99 K | |
| WVM | West Vault Mining Inc | 12.90 | -0.60 | -4.44 | 1 K | |
| GAMA | Gamma Resources Ltd. | 12.32 | -0.56 | -4.35 | 1.89 K | |
| GOFL | Goldflare Exploration Inc | 4.70 | -0.20 | -4.08 | 14.18 K | |
| UCU | Ucore Rare Metals Inc | 3.70 | -0.15 | -3.9 | 1.96 M | |
| CUCU | Global Copper Corp. | 7.50 | -0.30 | -3.85 | 1.6 K | |
| RCK | Rock Tech Lithium Inc | 3.85 | -0.15 | -3.75 | 170.28 K | |
| LTV | Leonovus Inc | 8.10 | -0.30 | -3.57 | 1.3 K | |
| VAX | Vantex Resources Ltd | 14.00 | -0.50 | -3.45 | 2.3 K | |
| AEP | Atlas Engineered Products Ltd | 30.00 | -1.00 | -3.23 | 2.95 K | |
| CTH | CoTec Holdings Corp. | 620.00 | -20.00 | -3.13 | 281 | |
| VVTM | VVT Med Inc. | 817.757 | -23.3645 | -2.78 | 24 | |
| EMR | Emgold Mining Corporation | 19.50 | -0.50 | -2.5 | 10 K | |
| MEX | Mexican Gold Mining Corp | 42.00 | -1.00 | -2.33 | 1.25 K | |
| PURO | Platauro Metals Corp. | 70.1169 | -1.6694 | -2.33 | 746 | |
| EPO-H | Encanto Potash Corp | 11.00 | -0.25 | -2.22 | 5.54 K | |
| TRAN | Clean Energy Transition Inc. | 23.50 | -0.50 | -2.08 | 1.02 K | |
| NEXG | NeXGold Mining Corp | 5.88 | -0.12 | -2 | 2.64 K | |
| ENA | Enablence Technologies Inc | 1464.00 | -24.00 | -1.61 | 123 | |
| NIM | Nicola Mining Inc | 12.80 | -0.20 | -1.54 | 50 | |
| CKG | Chesapeake Gold Corp | 11.73 | -0.17 | -1.43 | 51.47 K | |
| AEMC | Alaska Energy Metals Corporation | 74.00 | -1.00 | -1.33 | 1.99 K | |
| KEEK | Personas Social Incorporated | 1110.00 | -15.00 | -1.33 | 1.19 K | |
| IFOS | Itafos Inc | 212.88 | -2.7888 | -1.29 | 193 | |
| OYL | CGX Energy Inc | 9.80 | -0.10 | -1.01 | 217.78 K | |
| ZC | Zimtu Capital Corp | 7.70 | -0.05 | -0.65 | 180 | |
| CWV | Crown Point Energy Inc | 10.253 | -0.061 | -0.59 | 550 |