Loser Volumes for 14 February 2011 from 00:00:00 until 23:59:59
Loser Volumes for 14 February 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 20.40 | 10.81 B | -0.75 | -3.55 | 7.9 K |
| TMP | Tompkinstrustco | 25.3256 | 1.42 B | -0.2591 | -1.01 | 9.1 K |
| NAK | Northern Dynasty Minerals | 17.92 | 946.93 M | -0.25 | -1.38 | 949.22 K |
| REPX | Riley Exploration Permian Inc | 62.9857 | 742.44 M | -1.7808 | -2.75 | 1.63 K |
| BHB | Bar Harbor Bankshares | 7.6194 | 666.28 M | -0.0394 | -0.51 | 9.45 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.4185 | 400.71 M | -0.0638 | -1.42 | 65.5 K |
| CATX | Perspective Therapeutics Inc | 14.60 | 342.14 M | -0.60 | -3.95 | 12.66 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.90 | 319.58 M | -0.08 | -1.15 | 500.13 K |
| GENC | Gencor Industries IN | 5.2133 | 212.1 M | -0.04 | -0.76 | 5.17 K |
| GORO | Gold Resource Corp | 17.1781 | 190.72 M | -0.3026 | -1.73 | 70.35 K |
| ESP | Espey Mfg. & Electronics | 12.2873 | 183.89 M | -0.2508 | -2 | 2.5 K |
| MINE | Mayfair Gold Corp. | 112.50 | 179.93 M | -22.50 | -16.67 | 5.54 M |
| SIF | Sifco Industries | 15.6488 | 176.55 M | -0.106 | -0.67 | 4 K |
| INTT | Intest Corp | 3.9451 | 176.53 M | -0.2901 | -6.85 | 239.65 K |
| GLU | Gabelli Global Utility | 7.2567 | 115.76 M | -0.0616 | -0.84 | 7 K |
| WYY | Widepoint Corp | 14.399 | 114.3 M | -0.301 | -2.05 | 14.05 K |
| XTNT | Xtant Medical Holdings Inc | 521.9998 | 62.39 M | -12.00 | -2.25 | 668 |
| FSP | Franklin Street Properties | 6.6065 | 46.81 M | -0.0345 | -0.52 | 104.6 K |
| AGIG | AGIG | 2001.25 | 36.54 M | -43.75 | -2.14 | 678 |
| SDEV | Stablecoin Development Corporation | 233814.0938 | 27.93 M | -5060.9063 | -2.12 | 1 |
| MXC | Mexco Energy Corp | 7.3758 | 19.06 M | -0.5224 | -6.61 | 2.7 K |
| INUV | Inuvo Inc | 26.20 | 16.98 M | -0.30 | -1.13 | 610 |
| BRN | Barnwell Industries | 6.0694 | 14.11 M | -0.1654 | -2.65 | 24.27 K |
| UUU | Universal Security Instruments | 6.3994 | 10.6 M | -0.2526 | -3.8 | 10 K |
| CVR | Chicago Rivet & Machine Company | 10.9954 | 10.25 M | -0.5389 | -4.67 | 9.7 K |
| TOVX | Theriva Biologics Inc | 10850.00 | 10.18 M | -612.50 | -5.34 | 50 |
| PLAG | Planet Green Holdings Corp | 710.00 | 8 M | -7.50 | -1.05 | 270 |
| AUMN | Golden Minerals Company | 563.00 | 4.98 M | -4.00 | -0.71 | 1.63 K |
| GBR | New Concept Energy Inc | 3.16 | 3.51 M | -0.14 | -4.24 | 3.15 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 13.3971 | 890.11 B | -0.2176 | -1.6 | 48.82 M |
| INTC | Intel Corp | 14.52 | 512.72 B | -0.1279 | -0.87 | 45.13 M |
| COST | Costco Wholesale | 53.7715 | 420.34 B | -0.2737 | -0.51 | 1.22 M |
| VZ | Verizon Communications Inc | 16.5062 | 195.52 B | -0.2253 | -1.35 | 17.73 M |
| PEP | Pepsico Inc | 40.088 | 189.9 B | -0.3354 | -0.83 | 9.11 M |
| STX | Seagate Technology | 7.3846 | 184.21 B | -0.0517 | -0.7 | 6.05 M |
| EQIX | Equinix Inc | 66.8467 | 102.88 B | -0.5913 | -0.88 | 577.9 K |
| CME | CME Group Inc | 31.9445 | 94.81 B | -0.6535 | -2 | 4.43 M |
| MAR | Marriot International | 33.1256 | 92.29 B | -0.1777 | -0.53 | 3.55 M |
| CMCSA | Comcast Corporation | 7.915 | 89.99 B | -0.0431 | -0.54 | 27.54 M |
| ROST | Ross Stores Inc | 15.1958 | 81.87 B | -0.2256 | -1.46 | 3.5 M |
| MDLZ | Mondelez Intl Inc | 21.4457 | 79.91 B | -0.1195 | -0.55 | 11.07 M |
| HON | Honeywell International Inc. Common Stock | 37.3803 | 78.03 B | -0.2466 | -0.66 | 3.2 M |
| ORLY | O'Reilly Automotive | 3.822 | 76.34 B | -0.02 | -0.52 | 14.62 M |
| AEP | American Electric Power Company | 20.2348 | 68.45 B | -0.1937 | -0.95 | 1.82 M |
| WBD | Discovery Inc Series A | 43.43 | 67.14 B | -0.32 | -0.73 | 1.53 M |
| GRMN | Garmin Ltd | 19.7471 | 59.96 B | -0.3524 | -1.75 | 661.1 K |
| ADSK | Autodesk Inc | 42.34 | 52.59 B | -0.35 | -0.82 | 2.53 M |
| EBAY | Ebay Inc | 12.6402 | 49.83 B | -0.2427 | -1.88 | 24.97 M |
| XEL | XCEL Energy Inc | 14.2219 | 48.77 B | -0.1319 | -0.92 | 1.88 M |
| CCEP | Coca-Cola Europacific Partners Plc | 11.0533 | 47.95 B | -0.1321 | -1.18 | 2.85 M |
| EXC | Exelon Corp | 16.5887 | 46.67 B | -0.236 | -1.4 | 6.26 M |
| UAL | United Airlines Holdings Inc | 26.94 | 42.05 B | -0.35 | -1.28 | 4.05 M |
| KDP | Keurig Dr Pepper Inc | 3.6741 | 40.83 B | -0.0251 | -0.68 | 2.23 M |
| NTAP | Netapp Inc | 43.7669 | 37.57 B | -0.7194 | -1.62 | 4.16 M |
| VOD | Vodafone Grp Plc ADR | 12.7702 | 37.42 B | -0.0792 | -0.62 | 2.36 M |
| BIDU | Baidu Inc ADR | 128.81 | 37.21 B | -0.77 | -0.59 | 7.89 M |
| KMB | Kimberly-Clark Corp | 42.1516 | 36.48 B | -0.5118 | -1.2 | 2.72 M |
| ACGL | Arch Capital Grp Ltd | 9.6295 | 33.58 B | -0.1183 | -1.21 | 2.17 M |
| ERIC | Ericsson ADR | 7.53 | 33.29 B | -0.0539 | -0.71 | 2.12 M |
| TCOM | Trip.com Group Ltd ADR | 20.2267 | 29.05 B | -1.1544 | -5.4 | 30.22 M |
| INSM | Insmed Inc | 5.851 | 28.63 B | -0.049 | -0.83 | 296.73 K |
| CINF | Cincinnati Financial | 20.533 | 27.14 B | -0.1664 | -0.8 | 557.5 K |
| FCNCA | First Citizens Bancs | 186.4926 | 25.27 B | -1.011 | -0.54 | 900 |
| INCY | Incyte Corp | 14.59 | 24.44 B | -0.10 | -0.68 | 716.47 K |
| PFG | Principal Financial Group Inc | 19.0882 | 24.28 B | -0.2678 | -1.38 | 2.49 M |
| WWD | Woodward Inc | 31.5311 | 21.43 B | -0.2433 | -0.77 | 519.3 K |
| MKSI | Mks Instruments Inc | 24.7615 | 20.62 B | -0.1639 | -0.66 | 429.2 K |
| EVRG | Evergy Inc | 14.4161 | 19.22 B | -0.1006 | -0.69 | 752.4 K |
| TSCO | Tractor Supply Company | 4.4303 | 18.01 B | -0.0332 | -0.74 | 3.5 M |
| NWS | News Cp Cl B | 15.8731 | 17.92 B | -0.2195 | -1.36 | 2.32 M |
| CHRW | C.H. Robinson Ww | 52.094 | 17.45 B | -0.8176 | -1.55 | 1.35 M |
| HST | Host Marriott Financial Trust | 11.431 | 17.43 B | -0.064 | -0.56 | 7.42 M |
| NBIX | Neurocrine Bioscienc | 7.65 | 16.61 B | -0.19 | -2.42 | 429.61 K |
| IESC | Ies Holdings | 4.19 | 15.2 B | -0.19 | -4.34 | 9.85 K |
| UHAL | A M E R C O | 8.6049 | 14.71 B | -0.1054 | -1.21 | 261 K |
| LULU | Lululemon Athletica | 41.85 | 14.6 B | -0.305 | -0.72 | 3.33 M |
| TTMI | TTM Technologies | 18.558 | 14.45 B | -0.142 | -0.76 | 668.71 K |
| ERIE | Erie Indemnity Company | 45.1946 | 13.21 B | -0.4161 | -0.91 | 40.4 K |
| HAS | Hasbro Inc | 27.55 | 13.19 B | -0.2261 | -0.81 | 1.16 M |
| COKE | Coca Cola Bot Cons | 4.7796 | 12.85 B | -0.0455 | -0.94 | 110.09 K |
| CORT | Corcept Therapeutics | 4.10 | 11.97 B | -0.03 | -0.73 | 151.88 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9808 | 11.95 B | -0.1383 | -2.7 | 5.9 K |
| MDGL | Madrigal Pharmaceuticals Inc | 170.10 | 11.76 B | -10.50 | -5.81 | 2.44 K |
| LFUS | Littelfuse Inc | 44.6819 | 11.6 B | -0.3845 | -0.85 | 118.64 K |
| CGNX | Cognex Cp | 6.6808 | 11.25 B | -0.2548 | -3.67 | 3.06 M |
| VSAT | Viasat Inc | 41.80 | 11.07 B | -3.07 | -6.84 | 711.85 K |
| UMBF | Ump Financial Corp | 32.3084 | 11.02 B | -0.1996 | -0.61 | 88.3 K |
| WYNN | Wynn Resorts Ltd | 88.3922 | 10.56 B | -0.7945 | -0.89 | 2.08 M |
| AAL | American Airlines Group | 9.3991 | 10.55 B | -0.1509 | -1.58 | 4.09 M |
| SSB | South State Cp | 22.665 | 10.48 B | -0.4445 | -1.92 | 9.9 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 16.5206 | 10.29 B | -0.1443 | -0.87 | 6.21 M |
| ZION | Zions Bancorp | 18.2296 | 10.26 B | -0.1845 | -1 | 3.66 M |
| ONB | Old National Bncp | 7.1343 | 10.16 B | -0.0682 | -0.95 | 295 K |
| SIRI | Sirius XM Holdings | 14.5387 | 10.08 B | -0.0795 | -0.54 | 9.05 M |
| PODD | Insulet Corp | 17.85 | 9.79 B | -0.15 | -0.83 | 208.2 K |
| SAIA | Saia Inc | 9.8333 | 9.72 B | -0.08 | -0.81 | 34.18 K |
| VIAV | Viavi Solutions | 15.8565 | 9.66 B | -0.1535 | -0.96 | 38.63 M |
| AVAV | Aerovironment Inc | 28.09 | 9.45 B | -0.30 | -1.06 | 117.66 K |
| SIMO | Silicon Motion Techn ADR | 5.8263 | 8.68 B | -0.0424 | -0.72 | 666.31 K |
| CBSH | Commerce Bancshares | 18.7972 | 8.5 B | -0.1375 | -0.73 | 822.27 K |
| BRKR | Bruker Corp | 17.8043 | 8.14 B | -0.1343 | -0.75 | 375 K |
| VLY | Valley National Bancorp | 6.0707 | 8.04 B | -0.04 | -0.65 | 623.35 K |
| POWL | Powell Inds Inc | 28.8223 | 7.71 B | -0.1741 | -0.6 | 18.7 K |
| TGTX | Tg Therapeuticscmn | 70.3125 | 7.62 B | -8.4375 | -10.71 | 15 |
| DSGX | Descartes Sys Group | 6.73 | 6.82 B | -0.10 | -1.46 | 158.87 K |
| MXL | Maxlinear Inc | 11.36 | 6.8 B | -0.09 | -0.79 | 210.75 K |
| UBSI | United Bkshs Inc | 15.3023 | 6.62 B | -0.1341 | -0.87 | 71 K |
| PPC | Pilgrim's Pride | 4.969 | 6.54 B | -0.1728 | -3.36 | 682.03 K |
| HWC | Hancock Whitney Corp | 21.1761 | 6.3 B | -0.1225 | -0.58 | 117.8 K |
| AUB | Atlantic Union Bancshares Corp | 7.3907 | 5.98 B | -0.0636 | -0.85 | 72.55 K |
| NXST | Nexstar Media Group Inc | 4.3155 | 5.97 B | -0.0365 | -0.84 | 22.79 K |
| NICE | Nice Ltd ADR | 32.6373 | 5.95 B | -0.2375 | -0.72 | 219.83 K |
| AXTI | Axt Inc | 9.67 | 5.8 B | -1.55 | -13.81 | 2.31 M |
| SIGI | Selective Ins Group | 13.9323 | 5.73 B | -0.1531 | -1.09 | 86.5 K |
| RDNT | Radnet Inc | 3.33 | 5.69 B | -0.07 | -2.06 | 108.94 K |
| CWST | Casella Waste Sys | 7.44 | 5.69 B | -0.10 | -1.33 | 180.41 K |
| CVLT | Commvault Systems | 37.99 | 5.61 B | -0.52 | -1.35 | 901 K |
| PSMT | Pricesmart Inc | 31.7142 | 5.46 B | -0.3316 | -1.03 | 36.78 K |
| IRDM | Iridium Comm Inc | 7.5912 | 5.29 B | -0.216 | -2.77 | 195.3 K |
| MYRG | MYR Group Inc | 22.17 | 5.25 B | -0.70 | -3.06 | 77 K |
| SNEX | Stonex Group Inc | 7.2207 | 5.22 B | -0.2312 | -3.1 | 126.56 K |
| UFPI | Universal Forest Prd | 10.0516 | 5.19 B | -0.1547 | -1.52 | 165.6 K |
| FFIN | First Finl Bkshs Inc | 6.1666 | 4.97 B | -0.0531 | -0.85 | 186 K |
| FELE | Franklin Electric Company | 18.7955 | 4.84 B | -0.278 | -1.46 | 129.87 K |
| FULT | Fulton Financial Cor | 6.5217 | 4.64 B | -0.0654 | -0.99 | 1.63 M |
| CVCO | Cavco Inds Inc | 39.65 | 4.55 B | -0.98 | -2.41 | 16.02 K |
| NSIT | Insight Enterpr | 14.61 | 4.38 B | -0.09 | -0.61 | 103 K |
| SKYW | Skywest Inc | 14.2463 | 4.34 B | -0.1627 | -1.13 | 111.94 K |
| MAT | Mattel Inc | 18.793 | 4.3 B | -0.1631 | -0.86 | 2.27 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 13.3442 | 881.09 B | -0.2167 | -1.6 | 48.82 M |
| ORCL | Oracle Corporation | 27.6372 | 423.49 B | -0.1494 | -0.54 | 16.44 M |
| KO | Coca-Cola Company | 19.7719 | 374.54 B | -0.1346 | -0.68 | 12.12 M |
| HSBC | HSBC Holdings Plc ADR | 25.7029 | 355.75 B | -0.2585 | -1 | 1.27 M |
| MS | Morgan Stanley | 21.169 | 340.07 B | -0.1271 | -0.6 | 7.96 M |
| MRK | Merck & Company | 18.9317 | 316.95 B | -0.1442 | -0.76 | 13.02 M |
| TMO | Thermo Fisher Scientific Inc | 54.0687 | 219.63 B | -0.6622 | -1.21 | 2.51 M |
| SAN | Banco Santander ADR | 4.7746 | 209.72 B | -0.0932 | -1.91 | 9.97 M |
| APH | Amphenol Corp | 6.3722 | 208.6 B | -0.0439 | -0.68 | 5.89 M |
| TJX | TJX Companies | 10.1621 | 178.26 B | -0.2585 | -2.48 | 9.56 M |
| NEE | Nextera Energy | 9.6129 | 176.58 B | -0.0633 | -0.65 | 4.28 M |
| ETN | Eaton Corp | 37.4456 | 174.27 B | -0.2582 | -0.68 | 1.61 M |
| DE | Deere & Company | 70.833 | 167.59 B | -0.4934 | -0.69 | 3.9 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 40.7692 | 164.93 B | -0.749 | -1.8 | 2.16 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.0543 | 156.44 B | -0.0677 | -1.32 | 1.6 M |
| GLW | Corning Inc | 15.2422 | 142.71 B | -0.0823 | -0.54 | 8.8 M |
| LMT | Lockheed Martin Corp | 50.7727 | 135.69 B | -0.4831 | -0.94 | 1.79 M |
| PH | Parker-Hannifin Corp | 71.5835 | 135.4 B | -0.8987 | -1.24 | 1.09 M |
| CB | Chubb Ltd | 41.4674 | 135.15 B | -0.6237 | -1.48 | 2.09 M |
| BTI | British American Tobacco Industries ADR | 15.6416 | 127.95 B | -0.0948 | -0.6 | 307.8 K |
| PGR | Progressive Corp | 12.4349 | 125.19 B | -0.1183 | -0.94 | 2.85 M |
| CVS | CVS Corp | 22.3104 | 122.4 B | -0.1771 | -0.79 | 9.03 M |
| ENB | Enbridge Inc | 13.5367 | 112 B | -0.0744 | -0.55 | 435.4 K |
| MDT | Medtronic Inc | 27.0858 | 109.3 B | -0.1372 | -0.5 | 3.53 M |
| TT | Trane Technologies Plc | 22.91 | 106.62 B | -0.1896 | -0.82 | 4.79 M |
| GD | General Dynamics Corp | 54.1359 | 106.07 B | -0.4085 | -0.75 | 1.33 M |
| DUK | Duke Energy Corp | 28.1177 | 97.35 B | -0.2384 | -0.84 | 2.28 M |
| BCS | Barclays Plc ADR | 11.739 | 94.11 B | -0.1353 | -1.14 | 2.12 M |
| JCI | Johnson Controls Intl | 11.12 | 92.2 B | -0.2606 | -2.29 | 4.73 M |
| SHW | Sherwin-Williams Company | 24.2921 | 89.75 B | -0.1567 | -0.64 | 1.6 M |
| UPS | United Parcel Service | 44.6658 | 88.91 B | -0.3105 | -0.69 | 3.27 M |
| RCL | Royal Caribbean Cruises Ltd | 38.8121 | 85.58 B | -0.5093 | -1.3 | 2.03 M |
| NOC | Northrop Grumman Corp | 45.9835 | 81.2 B | -1.2115 | -2.57 | 3.05 M |
| AMT | American Tower Corp | 40.5328 | 80.4 B | -0.521 | -1.27 | 2.92 M |
| MSI | Motorola Solutions | 30.4307 | 77.38 B | -0.2417 | -0.79 | 3.23 M |
| CNI | Canadian National Railway | 26.4893 | 76.58 B | -0.1439 | -0.54 | 994.58 K |
| FDX | Fedex Corp | 77.9249 | 75.37 B | -1.1855 | -1.5 | 2.82 M |
| DB | Deutsche Bank Ag | 40.6058 | 71.51 B | -0.5818 | -1.41 | 1.05 M |
| KMI | Kinder Morgan | 14.9385 | 68.7 B | -0.1703 | -1.13 | 6.28 M |
| ALL | Allstate Corp | 22.0714 | 67.51 B | -0.3065 | -1.37 | 5.72 M |
| CRH | CRH Plc ADR | 14.5069 | 66.85 B | -0.2657 | -1.8 | 304.6 K |
| TGT | Target Corporation | 34.8766 | 65.63 B | -0.3317 | -0.94 | 5.85 M |
| RELX | Relx Plc ADR | 5.7242 | 62.38 B | -0.0613 | -1.06 | 104.4 K |
| MET | Metlife Inc | 31.2886 | 62.13 B | -0.8873 | -2.76 | 5.64 M |
| NKE | Nike Inc | 18.5242 | 61.86 B | -0.0951 | -0.51 | 7.38 M |
| GWW | W.W. Grainger | 105.7582 | 60.17 B | -0.983 | -0.92 | 392 K |
| DAL | Delta Air Lines Inc | 10.1862 | 60.07 B | -0.069 | -0.67 | 12.95 M |
| D | Dominion Resources | 23.179 | 59.27 B | -0.2335 | -1 | 2.2 M |
| AME | Amtek Inc | 26.2258 | 58.15 B | -0.1569 | -0.59 | 1.06 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 43.0205 | 57.85 B | -0.3664 | -0.84 | 2.05 K |
| F | Ford Motor Company | 8.1879 | 55.75 B | -0.1476 | -1.77 | 69.63 M |
| MT | Arcelormittal ADR | 69.0491 | 55.26 B | -0.6255 | -0.9 | 2.08 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.6769 | 55.14 B | -0.0775 | -0.66 | 13.3 K |
| DEO | Diageo Plc ADR | 49.8994 | 53.56 B | -0.562 | -1.11 | 647.3 K |
| STT | State Street Corp | 31.7387 | 50.73 B | -0.2657 | -0.83 | 2.99 M |
| ETR | Entergy Corp | 19.0517 | 50.01 B | -0.2002 | -1.04 | 3.34 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 35.2907 | 47.19 B | -0.2412 | -0.68 | 4.81 K |
| PRU | Prudential Financial Inc | 35.2216 | 41.84 B | -0.4879 | -1.37 | 4.71 M |
| AIG | American International Group | 31.1119 | 41.34 B | -0.2485 | -0.79 | 3.47 M |
| A | Agilent Technologies | 28.3479 | 41.23 B | -0.1456 | -0.51 | 4.87 M |
| SYY | Sysco Corp | 18.1939 | 40.34 B | -0.1363 | -0.74 | 4.21 M |
| CCL | Carnival Corp | 35.1428 | 39.71 B | -0.5851 | -1.64 | 2.34 M |
| HIG | Hartford Financial Services Group | 21.4191 | 39.28 B | -0.3885 | -1.78 | 5.57 M |
| PCG | Pacific Gas & Electric Company | 35.2403 | 38.45 B | -0.2441 | -0.69 | 1.62 M |
| PEG | Public Service Enterprise Group Inc | 18.5233 | 37.71 B | -0.1648 | -0.88 | 1.08 M |
| KMB | Kimberly-Clark Corp | 42.1516 | 36.41 B | -0.5118 | -1.2 | 2.72 M |
| MTB | M&T Bank Corp | 58.0264 | 36.17 B | -0.4228 | -0.72 | 533.46 K |
| PUK | Prudential Public Ltd Company ADR | 13.1724 | 35.17 B | -0.1318 | -0.99 | 81.14 K |
| KR | Kroger Company | 7.0682 | 35.12 B | -0.0504 | -0.71 | 11.95 M |
| RMD | Resmed Inc | 26.6389 | 30.74 B | -0.2404 | -0.89 | 992.9 K |
| BAP | Credicorp Ltd | 64.6768 | 30.74 B | -0.4972 | -0.76 | 479.71 K |
| DTE | Dte Energy Company | 23.1769 | 29.11 B | -0.149 | -0.64 | 721.68 K |
| DG | Dollar General Corp | 23.2549 | 27.92 B | -0.3378 | -1.43 | 3.11 M |
| FE | Firstenergy Corp | 19.9825 | 27.47 B | -0.3844 | -1.89 | 3.4 M |
| ES | Eversource Energy | 19.7723 | 27.2 B | -0.1007 | -0.51 | 1.11 M |
| CNP | Centerpoint Energy Inc | 9.3121 | 26.8 B | -0.0656 | -0.7 | 3.25 M |
| RF | Regions Financial Corp | 5.128 | 26.78 B | -0.0713 | -1.37 | 12.17 M |
| WRB | W.R. Berkley Corp | 6.2117 | 26.58 B | -0.043 | -0.69 | 1.65 M |
| PPL | PPL Corp | 11.4715 | 26.29 B | -0.07 | -0.61 | 7.17 M |
| PHG | Koninklijke Philips Electronics ADR | 20.2015 | 26.13 B | -0.1727 | -0.85 | 364.1 K |
| HPQ | HP Inc | 13.8714 | 26.08 B | -0.0948 | -0.68 | 26.4 M |
| CPAY | Corpay Inc | 31.00 | 25.68 B | -0.51 | -1.62 | 96 K |
| NRG | NRG Energy | 15.3543 | 24.83 B | -0.2009 | -1.29 | 2.11 M |
| PHM | Pultegroup | 6.3607 | 24.68 B | -0.1533 | -2.35 | 6.01 M |
| CHD | Church & Dwight Company | 14.4792 | 24.49 B | -0.1181 | -0.81 | 2.04 M |
| XPO | Xpo Logistics Inc | 3.1524 | 23.72 B | -0.5669 | -15.24 | 348.73 K |
| TPL | Texas Pacific Land Trust | 4.0824 | 23.5 B | -0.0526 | -1.27 | 65.7 K |
| MKL | Markel Corp | 416.60 | 23.23 B | -2.50 | -0.6 | 13.86 K |
| LUV | Southwest Airlines Company | 10.4843 | 23.02 B | -0.172 | -1.61 | 6.2 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 8.0432 | 22.99 B | -0.0525 | -0.65 | 601.3 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 46.7113 | 22.75 B | -1.5268 | -3.17 | 231.9 K |
| IFF | International Flavors & Fragrances | 39.3955 | 21.91 B | -0.5951 | -1.49 | 1.14 M |
| SNA | Snap-On Inc | 41.9659 | 21.54 B | -0.2217 | -0.53 | 353.7 K |
| LEN | Lennar Corp | 15.8255 | 21.24 B | -0.2382 | -1.48 | 3.28 M |
| BCE | BCE Inc | 15.1181 | 21.21 B | -0.1511 | -0.99 | 631.6 K |
| CIB | Bancolombia S.A. ADR | 22.3659 | 21.08 B | -0.2631 | -1.16 | 300.6 K |
| LEN-B | Lennar Corporation | 13.4416 | 20.83 B | -0.2658 | -1.94 | 33.02 K |
| TSN | Tyson Foods | 13.4293 | 20.59 B | -0.1691 | -1.24 | 3.39 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.5184 | 19.19 B | -0.1432 | -1.65 | 38 K |
| WY | Weyerhaeuser Company | 14.2623 | 18.44 B | -0.2125 | -1.47 | 5.64 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 1151.8726 | -345.5618 | -23.08 | 1.86 K | |
| SOIL | Saturn Oil and Gas Inc | 5.20 | -0.60 | -10.34 | 14.4 K | |
| IMP | Intermap Tech Corp | 6.30 | -0.60 | -8.7 | 4.38 K | |
| TPX-A | Molson Coors Canada Inc | 32.5431 | -2.0846 | -6.02 | 3.67 K | |
| QTRH | Quarterhill Inc | 4.0541 | -0.1973 | -4.64 | 2.37 M | |
| ATX | ATEX Resources Inc. | 12.60 | -0.60 | -4.55 | 83 | |
| CF | Canaccord Genuity Group Inc | 3.7104 | -0.1758 | -4.52 | 250.4 K | |
| CFP | Canfor Corp | 12.31 | -0.40 | -3.15 | 266.9 K | |
| MAI | Mining Americas Inc. | 34.00 | -1.00 | -2.86 | 364 | |
| PGIC | Premium Global Income Split Corp | 34.645 | -1.0131 | -2.84 | 538 | |
| TAL | Petrotal Corp | 327.6084 | -9.3192 | -2.77 | 19.8 K | |
| SVB | Silver Bull Resources Inc | 8.56 | -0.24 | -2.73 | 1.01 K | |
| MSCL | Satellos Bioscience Inc | 91.20 | -2.40 | -2.56 | 87 | |
| TCL-B | Transcontinental Inc | 6.8044 | -0.1573 | -2.26 | 200 | |
| XTD | Tdb Split Corp. Class A Shares | 3.3674 | -0.0748 | -2.17 | 5.55 K | |
| BCE-PS | Bce Inc Pref S | 10.3476 | -0.225 | -2.13 | 3 K | |
| TLG | Troilus Gold Corp | 18.80 | -0.40 | -2.08 | 70 | |
| X | TMX Group Ltd | 5.4144 | -0.1128 | -2.04 | 3.89 M | |
| SGY | Surge Energy Inc | 37.3053 | -0.757 | -1.99 | 116.31 K | |
| PDV | Prime Dividend Corp Cl A | 3.2193 | -0.0629 | -1.92 | 1.88 K | |
| GIB-A | CGI Inc | 19.4722 | -0.3765 | -1.9 | 635.49 K | |
| AC | Air Canada | 3.39 | -0.06 | -1.74 | 1.42 M | |
| PXT | Parex Resources Inc | 6.658 | -0.108 | -1.6 | 53.62 K | |
| BB | Blackberry Ltd | 64.85 | -1.03 | -1.56 | 1.56 M | |
| DSG | Descartes Sys | 6.66 | -0.10 | -1.48 | 34.3 K | |
| STLR | Stllr Gold Inc | 4.26 | -0.06 | -1.39 | 174.97 K | |
| CGG | China Gold Int Resources Corp | 4.0986 | -0.0571 | -1.37 | 337.02 K | |
| HPS-A | Hammond Power Solutions Inc | 7.8435 | -0.106 | -1.33 | 909 | |
| EMP-A | Empire Company Limited | 13.7254 | -0.1748 | -1.26 | 740.1 K | |
| RCH | Richelieu Hardware Ltd | 8.4014 | -0.1032 | -1.21 | 21.06 K | |
| HLF | High Liner | 4.9825 | -0.0611 | -1.21 | 811.8 K | |
| CJT | Cargojet Inc | 6.2481 | -0.0695 | -1.1 | 2.3 K | |
| MDI | Major Drilling Grp | 13.6038 | -0.1499 | -1.09 | 22.36 K | |
| NPI-PA | Northland Power Inc Pref A | 11.2467 | -0.1232 | -1.08 | 7.08 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 4.5303 | -0.0495 | -1.08 | 57.58 K | |
| ELEF | Silver Elephant Mining Corp | 32.4131 | -0.3308 | -1.01 | 8.26 K | |
| FFH | Fairfax Financial Holdings Ltd | 287.5243 | -2.9105 | -1 | 9.44 K | |
| POW-PB | Power Corporation of Canada Pref B | 10.1359 | -0.1012 | -0.99 | 2.47 K | |
| CU | Canadian Utilities Ltd Cl A NV | 13.7801 | -0.1365 | -0.98 | 244.97 K | |
| OVV | Ovintiv Inc | 105.9453 | -1.0343 | -0.97 | 696.99 K | |
| DII-B | Dorel Industries Inc | 9.5501 | -0.0904 | -0.94 | 24 K | |
| NWC | The North West Company Inc | 11.051 | -0.1029 | -0.92 | 104.22 K | |
| CFF | Conifex Timber Inc | 8.41 | -0.0724 | -0.85 | 2.4 K | |
| LAS-A | Lassonde Industries Inc | 47.6195 | -0.3904 | -0.81 | 471 | |
| BCE | BCE Inc | 14.9313 | -0.1216 | -0.81 | 1.79 M | |
| CHR | Chorus Aviation Inc | 28.2853 | -0.2263 | -0.79 | 307.22 K | |
| CPX | Capital Power Corp | 10.3614 | -0.0819 | -0.78 | 208.18 K | |
| BOS | Airboss America J | 4.3569 | -0.0322 | -0.73 | 1 K | |
| CTC-A | Canadian Tire Corporation Limited | 41.7404 | -0.2955 | -0.7 | 309.8 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.8832 | -0.0628 | -0.7 | 11.1 K | |
| AD-UN | Alaris Equity Partners Income Trust | 4.4101 | -0.0299 | -0.67 | 14.46 K | |
| NDM | Northern Dynasty Minerals Ltd | 17.73 | -0.12 | -0.67 | 329.8 K | |
| OGD | Orbit Garant Drilling Inc | 6.00 | -0.04 | -0.66 | 101.2 K | |
| BBD-A | Bombardier Inc | 152.25 | -1.00 | -0.65 | 58.23 K | |
| PWF-PA | Power Financial Corp Pref A | 11.8152 | -0.0761 | -0.64 | 1.3 K | |
| NPI | Northland Power Inc | 6.1356 | -0.0388 | -0.63 | 189.78 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 9.111 | -0.0575 | -0.63 | 127.79 K | |
| IAG | IA Financial Corp Inc | 24.1142 | -0.1443 | -0.59 | 92.8 K | |
| AUMN | Golden Minerals Company | 22.22 | -0.13 | -0.58 | 2.8 K | |
| WCP | Whitecap Resources Inc | 3.2281 | -0.0188 | -0.58 | 24.9 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 5.0695 | -0.0292 | -0.57 | 91.2 K | |
| ENB | Enbridge Inc | 13.2197 | -0.0712 | -0.54 | 658.34 K | |
| CGY | Calian Group Ltd | 10.5078 | -0.0564 | -0.53 | 40.85 K | |
| TFII | Tfi International Inc | 9.4067 | -0.0499 | -0.53 | 72.03 K | |
| BN-PX | Brookfield Corporation | 10.3479 | -0.0543 | -0.52 | 12.44 K | |
| BIR | Birchcliff Energy Ltd | 7.4873 | -0.0385 | -0.51 | 233.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 6.222 | 32.97 B | -0.0395 | -0.63 | 54 K |
| LNWO | Light & Wonder, Inc. | 9.67 | 6.87 B | -0.12 | -1.23 | 363.3 K |
| NTPIF | Nam Tai Property Inc. | 7.02 | 271.72 M | -0.065 | -0.92 | 143.78 K |
| HEWA | Healthwarehouse.Com | 4.16 | 6.83 M | -0.33 | -7.35 | 7.35 K |
| ONEI | OneMeta AI | 320.00 | 4.32 M | -10.00 | -3.03 | 49 |
| PSRU | Valiant Eagle Inc | 16.50 | 2.15 M | -2.00 | -10.81 | 69 |
| VALV | Shengkai Innovations Inc | 11.36 | 1.72 M | -0.16 | -1.39 | 26.93 K |
| MRNJ | Metatron Inc | 21137.1973 | 1.52 M | -3041.8848 | -12.58 | 17 |
| CGAC | Code Green Apparel Corp | 680.00 | 1.05 M | -10.0001 | -1.45 | 23 |
| FCGD | First Colombia Gold Corp | 120.00 | 978.13 K | -30.00 | -20 | 1 |
| ERHE | ERHC Energy Inc | 20.50 | 863.83 K | -0.50 | -2.38 | 102.84 K |
| BLSP | Blue Sphere Corporation | 6904.2998 | 216.59 K | -440.7002 | -6 | 349.05 K |
| AFPW | AlumiFuel Power Corporation | 250.00 | 141.09 K | -100.0001 | -28.57 | 11 |
| KALY | Kali Inc | 12.375 | 101.82 K | -0.375 | -2.94 | 5.48 K |
| USRM | U.S. Stem Cell Inc | 240.00 | 64.15 K | -10.00 | -4 | 218 |
| RGGI | Resgreen Group International Inc | 32.00 | 48.75 K | -18.00 | -36 | 9 |
| XDSL | mPhase Technologies Inc | 41.00 | 16.8 K | -1.50 | -3.53 | 2.46 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.52 | 14.07 K | -0.05 | -0.9 | 27.67 K |
| CGLO | Hash Labs Inc | 17.20 | 7.64 K | -0.40 | -2.27 | 6.26 M |
| ESNC | EnSync Inc | 5.30 | 6.81 K | -0.10 | -1.85 | 48.06 K |
| HDYNQ | Hyperdynamics Corporation | 36.00 | 3.56 K | -2.72 | -7.02 | 184.06 K |
| ZVOI | Zovio Inc | 19.06 | 3.42 K | -0.14 | -0.73 | 253.9 K |
| RITT | RiT Technologies Ltd | 5.84 | 1.55 K | -0.42 | -6.71 | 7.79 K |
| SIMPQ | Simply Inc | 237.75 | 1.55 K | -2.25 | -0.94 | 65 |
| SPOI | SPO Networks Inc | 3.40 | 1.24 K | -0.70 | -17.07 | 25.36 K |
| PRZM | Prism Technologies Group Inc | 7.56 | 1.01 K | -0.19 | -2.45 | 18.29 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.8337 | 785 | -0.4112 | -3.66 | 42.01 K |
| YVRLF | Liquid Media Group Ltd. | 73.20 | 482 | -2.802 | -3.69 | 2.08 K |
| EFIR | EGPI Firecreek Inc | 11200.00 | 476 | -200.00 | -1.75 | 3 |
| PARD | Poniard Pharmaceuticals Inc | 16.204 | 149 | -0.516 | -3.09 | 15.87 K |
| PTRC | Petro River Oil Corp | 78.00 | -32.00 | -29.09 | 233 | |
| COWI | CoroWare Inc | 72.00 | -8.00 | -10 | 241 | |
| ONCI | On4 Communications Inc | 2025.00 | -202.50 | -9.09 | 1 | |
| USMJ | North American Cannabis Holdings Inc | 238.00 | -22.00 | -8.46 | 45 | |
| PMMEF | Premium Exploration Inc | 4.62 | -0.279 | -5.7 | 38 K | |
| EGDFF | Energold Drilling Corp | 4.5123 | -0.0756 | -1.65 | 28.6 K | |
| TREVQ | Trevali Mining Corporation | 22.857 | -0.237 | -1.03 | 7.47 K | |
| SGLRF | Spyglass Resources Corp | 4.1088 | -0.0224 | -0.54 | 30.48 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELXR | Elixxer Ltd | 4.4728 | -1.917 | -30 | 170 | |
| ATOM | Atomic Minerals Corp | 18.00 | -5.3999 | -23.08 | 555 | |
| NZP | Chatham Rock Phosphate Limited | 3.20 | -0.80 | -20 | 250 | |
| RYO | Rio Silver Inc | 5.00 | -1.00 | -16.67 | 600 | |
| LTV | Leonovus Inc | 11.70 | -1.80 | -13.33 | 1.22 K | |
| REG | Regulus Resources Inc | 8.2979 | -1.2766 | -13.33 | 313 | |
| BOCA | Bocana Resources Corp. | 5.9122 | -0.8446 | -12.5 | 829 | |
| RPX | Red Pine Exploration Inc | 3.50 | -0.50 | -12.5 | 3.48 K | |
| MUR | Murchison Minerals Ltd | 17.50 | -2.50 | -12.5 | 200 | |
| BBB | Brixton Metals Corporation | 25.50 | -3.50 | -12.07 | 182 | |
| STS | South Star Mining Corp | 8.00 | -1.00 | -11.11 | 1.69 K | |
| VG | Volcanic Gold Mines Inc | 23.10 | -2.80 | -10.81 | 371 | |
| SIEN | Sienna Resources Inc. | 8.50 | -1.00 | -10.53 | 112.73 K | |
| PPP | Prospector Metals Corp | 8.46 | -0.99 | -10.48 | 4.08 K | |
| EMR | Emgold Mining Corporation | 17.50 | -2.00 | -10.26 | 142.57 K | |
| WVM | West Vault Mining Inc | 11.50 | -1.30 | -10.16 | 12.6 K | |
| EON | EON Lithium Corp. | 46.00 | -5.00 | -9.8 | 507 | |
| YNV | Ynvisible Interactive Inc | 8.00 | -0.80 | -9.09 | 5.26 K | |
| NL | Northern Lion Gold Corp | 9.60 | -0.96 | -9.09 | 1.52 K | |
| XIM | Ximen Mining Corp | 6.875 | -0.625 | -8.33 | 398 K | |
| AFCC-H | Automotive Finco Corp | 3.5148 | -0.251 | -6.67 | 4.97 K | |
| FMS | Focus Graphite Inc | 13.30 | -0.90 | -6.34 | 121.65 K | |
| PE | Pure Energy Minerals Limited | 3.84 | -0.24 | -5.88 | 16.75 K | |
| LA | Los Andes Copper Ltd | 4.80 | -0.30 | -5.88 | 882.36 K | |
| SPX | Stellar AfricaGold Inc | 8.4945 | -0.4997 | -5.56 | 60.27 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 10.20 | -0.60 | -5.56 | 370 K | |
| LOD | Lode Gold Resources Inc. | 30.60 | -1.80 | -5.56 | 478 | |
| VLX | Velox Energy Materials Inc. | 3.062 | -0.1801 | -5.56 | 10.04 K | |
| MRZL | Mont Royal Resources Limited. | 17.7156 | -0.9324 | -5 | 17.62 K | |
| MKO | Mako Mining Corp | 7.70 | -0.40 | -4.94 | 14.12 K | |
| MN | Manganese X Energy Corp | 10.00 | -0.50 | -4.76 | 75 K | |
| BQE | BQE Water Inc | 100.00 | -5.00 | -4.76 | 44.88 K | |
| GR | Great Atlantic Resources Corp | 40.00 | -2.00 | -4.76 | 126 | |
| VRB | Vanadiumcorp Resource Inc | 20.50 | -1.00 | -4.65 | 4.17 K | |
| ENA | Enablence Technologies Inc | 984.00 | -48.00 | -4.65 | 159 | |
| CMIL | Capella Minerals Limited | 22.05 | -1.05 | -4.55 | 3.49 K | |
| NOBL | Noble Plains Uranium Corp. | 5.04 | -0.24 | -4.55 | 9.62 K | |
| DEC | Decade Resources Ltd | 5.25 | -0.25 | -4.55 | 6.22 K | |
| GYA | Guyana Goldstrike Inc | 5.50 | -0.25 | -4.35 | 758 | |
| OPW | Opawica Explorations Inc | 528.00 | -24.00 | -4.35 | 12 | |
| PFC | PetroFrontier Corp | 3.50 | -0.15 | -4.11 | 66.7 K | |
| KDK | Kodiak Copper Corp | 3.50 | -0.15 | -4.11 | 10.7 K | |
| PLY | Playfair Mining Ltd | 7.20 | -0.30 | -4 | 14.68 K | |
| LMG | Lincoln Gold Mining Inc | 240.00 | -10.00 | -4 | 66 | |
| DCOP | District Copper Corp | 4.80 | -0.20 | -4 | 4.38 K | |
| ILI | Infinite Ore Corp | 9.60 | -0.40 | -4 | 988 | |
| NTH | Nord Precious Metals Mining Inc. | 21.8914 | -0.8757 | -3.85 | 5.04 K | |
| KTN | Kootenay Silver Inc | 10.00 | -0.40 | -3.85 | 14.96 K | |
| COR | Camino Minerals Corporation | 5.00 | -0.20 | -3.85 | 1.38 K | |
| ABM | Athabasca Minerals Inc | 156.00 | -6.00 | -3.7 | 779.91 K | |
| BVA | Bravada Gold Corporation | 10.80 | -0.40 | -3.57 | 482 | |
| SSE | Silver Spruce Resources Inc | 42.00 | -1.50 | -3.45 | 7.36 K | |
| SNV | Sonoro Energy Ltd | 116.00 | -4.00 | -3.33 | 315 | |
| EDM | EDM Resources Inc. | 3.875 | -0.125 | -3.13 | 1.98 K | |
| CUCU | Global Copper Corp. | 9.90 | -0.30 | -2.94 | 2.73 K | |
| PUMA | Puma Exploration Inc | 33.00 | -1.00 | -2.94 | 20.3 K | |
| VLC | Velocity Minerals Ltd | 7.00 | -0.20 | -2.78 | 3.6 K | |
| SLG | PetroTal Corp | 60.7083 | -1.727 | -2.77 | 1.98 M | |
| RCK | Rock Tech Lithium Inc | 3.60 | -0.10 | -2.7 | 216.25 K | |
| AUMB | 1911 Gold Corporation | 3.61 | -0.10 | -2.7 | 92.45 K | |
| MYID | Killi Ltd | 161.8305 | -4.464 | -2.68 | 23.76 K | |
| OGW | Ongwe Minerals Inc. | 46.72 | -1.28 | -2.67 | 1.74 K | |
| CAMB | Cambria Gold Mines Inc. | 39.00 | -1.00 | -2.5 | 31.57 K | |
| WPG | West Point Gold Corp. | 19.50 | -0.50 | -2.5 | 7.22 K | |
| EW | East West Petroleum Corp | 6.93 | -0.1733 | -2.44 | 43.07 K | |
| EU | enCore Energy Corp | 7.38 | -0.18 | -2.38 | 9.72 K | |
| SOU | Southern Energy Corp | 16.80 | -0.40 | -2.33 | 80 | |
| BKM | Pacific Booker Minerals Inc | 8.78 | -0.19 | -2.12 | 12.06 K | |
| WML | Wealth Minerals Ltd | 4.12 | -0.08 | -1.9 | 34.17 K | |
| VUX | Vital Energy Inc | 3.20 | -0.05 | -1.54 | 1.4 K | |
| UCU | Ucore Rare Metals Inc | 7.60 | -0.10 | -1.3 | 250.52 K | |
| GOFL | Goldflare Exploration Inc | 4.25 | -0.05 | -1.16 | 44.56 K |