Loser Volumes for 23 May 2011 from 00:00:00 until 23:59:59
Loser Volumes for 23 May 2011 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 | 34.0992 | 62.13 B | -1.2894 | -3.64 | 444.8 K |
| CBOE | CBOE Global Markets Inc | 21.7996 | 29.99 B | -0.1873 | -0.85 | 409.6 K |
| GSAT | Globalstar | 17.25 | 10.74 B | -0.30 | -1.71 | 13.92 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.2688 | 4.73 B | -0.1307 | -1.77 | 7.38 K |
| PRK | Park National Corp | 35.1313 | 3.68 B | -0.7273 | -2.03 | 40 K |
| TGB | Taseko Mines Ltd | 4.84 | 3.04 B | -0.09 | -1.83 | 405.02 K |
| SVM | Silvercorp Metals Inc | 8.7535 | 2.53 B | -0.0863 | -0.98 | 2.25 M |
| NOG | Northern Oil and Gas | 158.3343 | 2.35 B | -9.4709 | -5.64 | 190 K |
| CET | Central Securities Corp | 10.199 | 1.65 B | -0.0551 | -0.54 | 42.3 K |
| TMP | Tompkinstrustco | 24.0864 | 1.42 B | -0.336 | -1.38 | 10.3 K |
| NAK | Northern Dynasty Minerals | 11.20 | 958.13 M | -0.14 | -1.23 | 258.49 K |
| REPX | Riley Exploration Permian Inc | 70.2965 | 742.44 M | -2.3338 | -3.21 | 1.34 K |
| BHB | Bar Harbor Bankshares | 7.5745 | 665.33 M | -0.0582 | -0.76 | 2.02 K |
| OBE | Obsidian Energy Ltd | 126.5017 | 661.76 M | -2.5392 | -1.97 | 195.94 K |
| THM | International Tower Hill Mines Ltd | 8.16 | 614.05 M | -0.09 | -1.09 | 145.25 K |
| IDR | Idaho Strategic Resources | 3.01 | 557.14 M | -0.49 | -14 | 119 |
| WRN | Western Copper Corp | 3.29 | 543.78 M | -0.19 | -5.46 | 74.38 K |
| GAU | Galiano Gold Inc | 7.74 | 538.1 M | -0.34 | -4.21 | 52.6 K |
| GORO | Gold Resource Corp | 20.4642 | 409.58 M | -0.4169 | -2 | 267.37 K |
| ELMD | Electromed Inc | 3.58 | 349.34 M | -0.11 | -2.98 | 11.3 K |
| GTE | Gran Tierra Energy Inc | 69.60 | 316.82 M | -2.00 | -2.79 | 59.76 K |
| FRD | Friedman Industries Inc | 6.9202 | 312.09 M | -0.3599 | -4.94 | 41.1 K |
| BKTI | Bk Technologies Inc | 5.2642 | 291 M | -0.2372 | -4.31 | 1.62 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.0332 | 274.23 M | -0.2832 | -6.56 | 204.47 K |
| ELLO | Ellomay Capital Ltd | 6.0332 | 270.84 M | -0.3893 | -6.06 | 10.32 K |
| CMT | Core Molding Technologies Inc | 9.3568 | 226.67 M | -0.0792 | -0.84 | 8.6 K |
| PLX | Protalix Biotherapeutics | 62.30 | 198.21 M | -4.00 | -6.03 | 19.25 K |
| NEN | New England Realty Associates | 14.4375 | 196.25 M | -0.2154 | -1.47 | 300 |
| PLG | Platinum Group Metals Ltd | 197.00 | 191.51 M | -3.00 | -1.5 | 1.45 K |
| ESP | Espey Mfg. & Electronics | 14.6125 | 187.36 M | -0.174 | -1.18 | 3.5 K |
| MINE | Mayfair Gold Corp. | 81.00 | 179.93 M | -1.50 | -1.82 | 58.1 K |
| INTT | Intest Corp | 3.2103 | 176.53 M | -0.0676 | -2.06 | 47.47 K |
| BCV | Bancroft Convertible Fund | 6.2932 | 143.61 M | -0.0322 | -0.51 | 8.8 K |
| STXS | Stereotaxis Inc | 31.2501 | 138.79 M | -0.3754 | -1.19 | 23.96 K |
| GLU | Gabelli Global Utility | 7.5447 | 115.76 M | -0.0405 | -0.53 | 4.5 K |
| WYY | Widepoint Corp | 8.30 | 114.3 M | -0.50 | -5.68 | 4.96 K |
| WWR | Westwater Resources | 9300.00 | 97.53 M | -180.00 | -1.9 | 134 |
| XPL | Solitario Zinc Corp | 3.02 | 71.6 M | -0.03 | -0.98 | 32.46 K |
| XTNT | Xtant Medical Holdings Inc | 392.3999 | 62.39 M | -9.5999 | -2.39 | 626 |
| FSP | Franklin Street Properties | 5.6776 | 46.66 M | -0.1445 | -2.48 | 197.6 K |
| NNVC | Nanoviricides Inc | 102.90 | 32.64 M | -7.00 | -6.37 | 3.15 K |
| CVM | Cel-Sci Corp | 4425.00 | 30.06 M | -75.00 | -1.67 | 83 |
| COHN | Cohen & CO Inc | 11.6336 | 28.27 M | -0.6518 | -5.31 | 2.03 K |
| JOB | General Employment Enterprises | 3.30 | 22.46 M | -0.201 | -5.74 | 1.07 K |
| MXC | Mexco Energy Corp | 8.7219 | 19.06 M | -0.0485 | -0.55 | 700 |
| BRN | Barnwell Industries | 6.3515 | 14.11 M | -0.1848 | -2.83 | 11.68 K |
| REED | Reed's, Inc. | 576.3157 | 10.08 M | -38.9013 | -6.32 | 46 |
| PLAG | Planet Green Holdings Corp | 472.50 | 8 M | -15.00 | -3.08 | 280 |
| AMBO | Ambow Education Holding Ltd ADR | 2058.00 | 5.81 M | -21.00 | -1.01 | 56 |
| AUMN | Golden Minerals Company | 425.50 | 3.15 M | -2.50 | -0.58 | 1.28 K |
| ITP | IT Tech Packaging Inc | 36.2623 | 2.99 M | -0.7778 | -2.1 | 8.68 K |
| ENSV | Enservco Corpporation | 12.00 | 2.8 K | -0.582 | -4.63 | 3.33 K |
| LODE | Comstock Mining Inc | 777.50 | -20.00 | -2.51 | 580 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5381.6401 | 5.96 T | -67.1196 | -1.23 | 12.98 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.8664 | 4.32 T | -0.14 | -1.08 | 91.91 M |
| GOOG | Alphabet Inc Class C | 12.8063 | 4.31 T | -0.1392 | -1.08 | 92.34 M |
| MSFT | Microsoft Corporation | 18.6091 | 3.71 T | -0.2464 | -1.31 | 52.7 M |
| AMZN | Amazon.com Inc | 9.811 | 2.95 T | -0.1215 | -1.22 | 84.61 M |
| MU | Micron Technology | 9.47 | 989.67 B | -0.2829 | -2.9 | 27.59 M |
| AMD | Advanced Micro Devices | 8.49 | 788.17 B | -0.13 | -1.51 | 16.88 M |
| ASML | ASML Holding N.V. ADR | 36.0301 | 671.01 B | -1.7276 | -4.58 | 3.43 M |
| INTC | Intel Corp | 15.5094 | 510.89 B | -0.2442 | -1.55 | 64.89 M |
| CSCO | Cisco Systems Inc | 10.5598 | 478.61 B | -0.1162 | -1.09 | 68.3 M |
| AMAT | Applied Materials | 10.9071 | 428.06 B | -0.2373 | -2.13 | 21.09 M |
| COST | Costco Wholesale | 59.6931 | 420.34 B | -0.5489 | -0.91 | 2.4 M |
| LRCX | Lam Research Corp | 3.9283 | 389.37 B | -0.0781 | -1.95 | 21 M |
| TXN | Texas Instruments | 22.8969 | 260.36 B | -0.5014 | -2.14 | 8.22 M |
| KLAC | K L A-Tencor Corp | 23.8197 | 258.79 B | -0.2926 | -1.21 | 2.71 M |
| AZN | Astrazeneca Plc ADR | 27.1537 | 250.34 B | -0.57 | -2.06 | 1.17 M |
| LIN | Linde Plc | 78.0604 | 226.54 B | -0.8841 | -1.12 | 1.07 M |
| AMGN | Amgen Inc | 40.896 | 221.79 B | -0.2705 | -0.66 | 4.25 M |
| VZ | Verizon Communications Inc | 17.1612 | 196.5 B | -0.1398 | -0.81 | 9.1 M |
| ADI | Analog Devices | 29.2456 | 189.93 B | -0.5489 | -1.84 | 4.17 M |
| STX | Seagate Technology | 8.7487 | 182.24 B | -0.0888 | -1 | 5.4 M |
| QCOM | Qualcomm Inc | 38.2571 | 176.92 B | -0.6786 | -1.74 | 12.5 M |
| BKNG | Booking Holdings Inc | 19.6984 | 166.15 B | -0.7233 | -3.54 | 35 M |
| GILD | Gilead Sciences Inc | 13.9651 | 165.39 B | -0.19 | -1.34 | 13 M |
| HON | Honeywell International Inc. Common Stock | 38.3882 | 156.01 B | -0.3348 | -0.86 | 4.54 M |
| WDC | Western Digital Cp | 21.5469 | 149.7 B | -0.1743 | -0.8 | 3.44 M |
| IBKR | Interactive Brokers | 4.1137 | 148.98 B | -0.0573 | -1.37 | 1.52 M |
| ISRG | Intuitive Surg Inc | 38.1255 | 134.16 B | -0.57 | -1.47 | 2.27 M |
| FTNT | Fortinet Inc | 4.684 | 116.96 B | -0.169 | -3.48 | 4.72 M |
| ADP | Automatic Data Processing, Inc. | 32.6834 | 108.46 B | -0.4589 | -1.38 | 3.19 M |
| ADBE | Adobe Systems Inc | 34.43 | 105.42 B | -0.88 | -2.49 | 3.61 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.7324 | 104.03 B | -0.3753 | -1.7 | 5.05 M |
| EQIX | Equinix Inc | 72.8114 | 102.83 B | -1.6631 | -2.23 | 575.4 K |
| CME | CME Group Inc | 31.3255 | 95.27 B | -0.3192 | -1.01 | 1.81 M |
| CDNS | Cadence Design Systems, Inc. | 10.34 | 93.57 B | -0.28 | -2.64 | 1.8 M |
| CSX | CSX Corp | 6.5383 | 93.41 B | -0.1091 | -1.64 | 23.49 M |
| MAR | Marriot International | 29.3284 | 93.32 B | -0.6949 | -2.31 | 3.41 M |
| MELI | MercadoLibre Inc | 83.6156 | 92.3 B | -1.9303 | -2.26 | 377.72 K |
| CMCSA | Comcast Corporation | 8.1771 | 90.59 B | -0.1898 | -2.27 | 34.78 M |
| INTU | Intuit Inc | 46.7158 | 88.97 B | -1.8093 | -3.73 | 3.29 M |
| NTES | Netease Inc ADR | 6.7887 | 84.72 B | -0.3913 | -5.45 | 6.5 M |
| REGN | Regeneron Pharmaceuticals | 55.0282 | 82.23 B | -1.4999 | -2.65 | 816.9 K |
| CTAS | Cintas Corp | 6.5817 | 81.25 B | -0.0811 | -1.22 | 3.79 M |
| MDLZ | Mondelez Intl Inc | 24.8326 | 80.37 B | -0.1775 | -0.71 | 7.82 M |
| SNPS | Synopsys Inc | 26.72 | 79.65 B | -0.29 | -1.07 | 903.77 K |
| COHR | Coherent Inc | 25.5603 | 74.17 B | -0.7911 | -3 | 356.8 K |
| PCAR | Paccar Inc | 19.2645 | 70.05 B | -0.4046 | -2.06 | 3.3 M |
| MPWR | Monolithic Power Sys | 13.7988 | 68.86 B | -0.3931 | -2.77 | 227.5 K |
| WBD | Discovery Inc Series A | 44.24 | 67.14 B | -0.49 | -1.1 | 802.49 K |
| BKR | Baker Hughes A Ge Co. Cl A | 35.0252 | 61.06 B | -0.7344 | -2.05 | 4.85 M |
| NXPI | Nxp Semiconductors | 24.1968 | 60.52 B | -1.3173 | -5.16 | 1.53 M |
| GRMN | Garmin Ltd | 20.7618 | 59.96 B | -0.4922 | -2.32 | 1.91 M |
| FAST | Fastenal Company | 5.5779 | 59.51 B | -0.0783 | -1.38 | 5.6 M |
| TER | Teradyne Inc | 14.317 | 59.38 B | -0.2576 | -1.77 | 3.1 M |
| NDAQ | Nasdaq Inc | 6.5387 | 53.49 B | -0.1469 | -2.2 | 6 M |
| EA | Electronic Arts Inc | 22.6816 | 52.58 B | -0.2817 | -1.23 | 3.2 M |
| FITB | Fifth Third Bancorp | 7.6836 | 50.5 B | -0.2047 | -2.59 | 11.4 M |
| EBAY | Ebay Inc | 11.8078 | 49.72 B | -0.3173 | -2.62 | 21.38 M |
| XEL | XCEL Energy Inc | 15.103 | 48.74 B | -0.2122 | -1.39 | 1.81 M |
| CCEP | Coca-Cola Europacific Partners Plc | 12.4737 | 47.95 B | -0.1456 | -1.15 | 2.69 M |
| EXC | Exelon Corp | 17.0291 | 46.67 B | -0.0891 | -0.52 | 9.32 M |
| IDXX | Idexx Laboratories | 39.00 | 46.28 B | -1.03 | -2.57 | 629.93 K |
| MCHP | Microchip Technology | 13.7114 | 45.91 B | -0.2266 | -1.63 | 2.2 M |
| TTWO | Take-Two Interactive Software | 16.45 | 45.77 B | -0.43 | -2.55 | 2.3 M |
| TRI | Thomson Reuters Corporation Common Shares | 24.5179 | 44.45 B | -0.3366 | -1.35 | 719.5 K |
| PAYX | Paychex Inc | 19.5414 | 43.01 B | -0.2292 | -1.16 | 1.72 M |
| UAL | United Airlines Holdings Inc | 26.25 | 42.05 B | -0.25 | -0.94 | 4.56 M |
| ROP | Roper Industries | 75.2345 | 40.59 B | -1.2009 | -1.57 | 320.47 K |
| ESLT | Elbit Systems Ltd | 39.2971 | 40.24 B | -0.7515 | -1.88 | 11.8 K |
| STLD | Steel Dynamics Inc | 11.7793 | 37.85 B | -0.1845 | -1.54 | 2 M |
| BIDU | Baidu Inc ADR | 129.47 | 37.33 B | -5.22 | -3.88 | 8.09 M |
| VOD | Vodafone Grp Plc ADR | 12.2336 | 37.28 B | -0.2683 | -2.15 | 2.81 M |
| NTAP | Netapp Inc | 38.775 | 37.13 B | -0.646 | -1.64 | 2.9 M |
| MSTR | Strategy | 13.542 | 35.51 B | -0.341 | -2.46 | 1.08 M |
| ACGL | Arch Capital Grp Ltd | 10.8498 | 34.41 B | -0.0792 | -0.72 | 1.28 M |
| NTRS | Northern Trust Corp | 32.9986 | 34.33 B | -0.272 | -0.82 | 1.2 M |
| ERIC | Ericsson ADR | 8.9147 | 33.68 B | -0.3445 | -3.72 | 6.5 M |
| DXCM | Dexcom | 3.76 | 32.7 B | -0.09 | -2.34 | 938 K |
| WTW | Weight Watchers International, Inc | 79.2614 | 32.57 B | -0.702 | -0.88 | 420.31 K |
| ON | On Semiconductor | 11.03 | 31.56 B | -0.26 | -2.3 | 7.23 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.7546 | 31.32 B | -0.5455 | -5.3 | 1.51 M |
| BIIB | Biogen Inc | 95.31 | 30.7 B | -1.80 | -1.85 | 1.5 M |
| TSEM | Tower Semiconductor | 18.30 | 30.04 B | -0.90 | -4.69 | 86.67 K |
| ALNY | Alnylam Pharmaceuticals | 9.60 | 29.27 B | -0.35 | -3.52 | 408.3 K |
| TCOM | Trip.com Group Ltd ADR | 21.3413 | 29.05 B | -0.9504 | -4.26 | 5.91 M |
| LPLA | Lpl Financial Hld | 26.2134 | 29 B | -0.741 | -2.75 | 320.6 K |
| ILMN | Illumina Inc | 69.7957 | 28.44 B | -1.0798 | -1.52 | 1.03 M |
| FISV | Fiserv Inc | 14.9665 | 27.95 B | -0.1365 | -0.9 | 3.97 M |
| CINF | Cincinnati Financial | 18.8409 | 27.36 B | -0.312 | -1.63 | 2.2 M |
| CTSH | Cognizant Tech Sol | 31.8382 | 27.28 B | -0.8203 | -2.51 | 6.61 M |
| FSLR | First Solar Inc | 124.095 | 26.87 B | -2.285 | -1.81 | 1.44 M |
| VRSN | Verisign Inc | 36.228 | 26.8 B | -0.5827 | -1.58 | 2.5 M |
| SATS | Echostar Corp | 21.3002 | 26.67 B | -0.6431 | -2.93 | 92.86 K |
| FCNCA | First Citizens Bancs | 180.7597 | 25.71 B | -3.7221 | -2.02 | 3.2 K |
| JBHT | J B Hunt Transport | 39.2967 | 25.32 B | -0.6684 | -1.67 | 346.07 K |
| DLTR | Dollar Tree Inc | 31.085 | 25.16 B | -0.18 | -0.58 | 1.88 M |
| PFG | Principal Financial Group Inc | 18.5587 | 24.5 B | -0.232 | -1.23 | 1.7 M |
| TROW | T Rowe Price Group | 36.6852 | 24.43 B | -0.5805 | -1.56 | 1.5 M |
| INCY | Incyte Corp | 18.18 | 24.09 B | -0.79 | -4.16 | 1.22 M |
| CHTR | Charter Communications | 55.79 | 23.9 B | -1.21 | -2.12 | 121.7 K |
| EXPD | Expeditors Intl | 42.82 | 23.37 B | -0.7732 | -1.77 | 970.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 9.0584 | 2.18 T | -0.2002 | -2.16 | 14.64 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 77.89 | 1.13 T | -0.83 | -1.05 | 4.09 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 116975.00 | 1.12 T | -1070.00 | -0.91 | 416 |
| JPM | JP Morgan Chase & Company | 28.5179 | 957.98 B | -0.3887 | -1.34 | 32.32 M |
| V | Visa Inc | 17.29 | 689.38 B | -0.2945 | -1.67 | 18.27 M |
| XOM | Exxon Mobil Corporation | 49.6296 | 634.34 B | -0.5537 | -1.1 | 16.3 M |
| MA | Mastercard Inc | 25.0654 | 497.41 B | -0.517 | -2.02 | 9.18 M |
| BAC | Bank of America Corporation | 8.8388 | 448.29 B | -0.1238 | -1.38 | 122.13 M |
| ORCL | Oracle Corporation | 27.5786 | 422.84 B | -0.9232 | -3.24 | 29.99 M |
| CAT | Caterpillar Inc | 70.4268 | 387.91 B | -1.6865 | -2.34 | 10.1 M |
| GE | General Electric Company | 69.5444 | 386.67 B | -0.8249 | -1.17 | 8.14 M |
| KO | Coca-Cola Company | 21.2873 | 374.53 B | -0.2555 | -1.19 | 13.23 M |
| CVX | Chevron Corp | 55.7256 | 371.55 B | -0.6597 | -1.17 | 7.49 M |
| UNH | Unitedhealth Group Inc | 38.9334 | 369.69 B | -0.4593 | -1.17 | 6.74 M |
| HSBC | HSBC Holdings Plc ADR | 23.4358 | 355.76 B | -0.4489 | -1.88 | 3.75 M |
| HD | Home Depot | 25.9137 | 354.59 B | -0.1619 | -0.62 | 9.66 M |
| MS | Morgan Stanley | 16.76 | 341.21 B | -0.0991 | -0.59 | 10.71 M |
| RTX | Raytheon Technologies | 38.6116 | 300.35 B | -0.6324 | -1.61 | 6.55 M |
| NVS | Novartis Ag ADR | 31.3554 | 298.29 B | -0.5087 | -1.6 | 2.43 M |
| PM | Philip Morris International Inc | 34.2642 | 295.46 B | -0.5405 | -1.55 | 5.52 M |
| RY | Royal Bank of Canada | 33.983 | 293.33 B | -0.4805 | -1.39 | 374.2 K |
| WFC | Wells Fargo & Company | 18.2403 | 267 B | -0.3114 | -1.68 | 28.09 M |
| BML-PH | Bank of America Corporation | 8.8543 | 253.66 B | -0.0712 | -0.8 | 24.54 K |
| TM | Toyota Motor Corp Ltd | 56.1444 | 247.75 B | -0.2965 | -0.53 | 497.41 K |
| SHEL | Royal Dutch Shell Plc ADR | 68.00 | 245.32 B | -1.64 | -2.35 | 2.75 M |
| SAP | SAP Ag ADR | 45.8336 | 243.05 B | -1.0903 | -2.32 | 1.92 M |
| BML-PL | Bank of America Corporation | 8.9461 | 234.01 B | -0.083 | -0.92 | 59.03 K |
| C | Citigroup Inc | 29.5047 | 230.25 B | -0.6319 | -2.1 | 34.72 M |
| BHP | BHP Billiton Ltd ADR | 34.3979 | 229.67 B | -0.999 | -2.82 | 5.16 M |
| BAC-PE | Bank of America Corporation | 9.0962 | 223.65 B | -0.061 | -0.67 | 50.94 K |
| IBM | International Business Machines | 94.6159 | 223.02 B | -1.0684 | -1.12 | 5.38 M |
| TMO | Thermo Fisher Scientific Inc | 60.9183 | 220.74 B | -0.7474 | -1.21 | 3.27 M |
| SAN | Banco Santander ADR | 4.5313 | 210.94 B | -0.0831 | -1.8 | 9.08 M |
| NVO | Novo Nordisk A/S ADR | 20.045 | 209.26 B | -0.257 | -1.27 | 473.7 K |
| APH | Amphenol Corp | 5.8794 | 208.13 B | -0.114 | -1.9 | 5.03 M |
| SCHW | The Charles Schwab Corp | 14.2228 | 187.13 B | -0.1076 | -0.75 | 7.01 M |
| BLK | Blackrock Inc | 132.0892 | 185.06 B | -1.8788 | -1.4 | 542.52 K |
| BA | Boeing Company | 61.6034 | 184.79 B | -1.0014 | -1.6 | 3.59 M |
| DIS | Walt Disney Company | 35.4098 | 182.18 B | -0.2925 | -0.82 | 7.96 M |
| ETN | Eaton Corp | 33.6101 | 174.22 B | -0.7966 | -2.32 | 2.67 M |
| BX | Blackstone Inc | 7.6917 | 167.61 B | -0.1859 | -2.36 | 3.38 M |
| DE | Deere & Company | 62.3211 | 167.59 B | -1.268 | -1.99 | 6.54 M |
| SCCO | Southern Copper Corp | 18.5477 | 166.08 B | -0.6689 | -3.48 | 2.36 M |
| T | American Telephone and Telegraph Inc. | 9.6367 | 165.3 B | -0.0744 | -0.77 | 18.12 M |
| RIO | Rio Tinto Plc ADR | 25.3449 | 164.41 B | -0.4021 | -1.56 | 3.95 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0005 | 163.53 B | -0.1023 | -3.3 | 290.9 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 44.0264 | 162.01 B | -1.5068 | -3.31 | 829.5 K |
| CRM | Salesforce.com Inc | 35.7994 | 157.85 B | -0.3228 | -0.89 | 15.79 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.7567 | 157.35 B | -0.1137 | -2.33 | 1.77 M |
| DHR | Danaher Corp | 21.5716 | 144.92 B | -0.3775 | -1.72 | 3.24 M |
| COP | ConocoPhillips | 32.9484 | 143.28 B | -0.5913 | -1.76 | 9.21 M |
| GLW | Corning Inc | 13.3805 | 142.59 B | -0.3229 | -2.36 | 18.69 M |
| SONY | Sony Group Corp ADR | 4.5064 | 138.18 B | -0.078 | -1.7 | 12.22 M |
| UL | Unilever Plc ADR | 22.1669 | 136.34 B | -0.3162 | -1.41 | 1.72 M |
| CB | Chubb Ltd | 45.5725 | 135.87 B | -0.4833 | -1.05 | 1.36 M |
| LMT | Lockheed Martin Corp | 50.1815 | 135.56 B | -0.3293 | -0.65 | 1.83 M |
| COF | Capital One Financial Corp | 42.343 | 135.51 B | -0.7671 | -1.78 | 2.55 M |
| PH | Parker-Hannifin Corp | 66.0629 | 135.4 B | -1.1825 | -1.76 | 1.95 M |
| BMY | Bristol-Myers Squibb Company | 17.0109 | 132.16 B | -0.1025 | -0.6 | 8.24 M |
| PLD | Prologis Inc | 22.3023 | 131.34 B | -0.2491 | -1.1 | 1.53 M |
| SYK | Stryker Corp | 52.2367 | 129.97 B | -0.3065 | -0.58 | 2.96 M |
| BTI | British American Tobacco Industries ADR | 18.4251 | 128.17 B | -0.2336 | -1.25 | 264.4 K |
| BMO | Bank of Montreal | 33.2862 | 127.16 B | -0.4327 | -1.28 | 321.1 K |
| PGR | Progressive Corp | 13.3943 | 125.37 B | -0.0934 | -0.69 | 3.54 M |
| CVS | CVS Corp | 25.9419 | 122.11 B | -0.2938 | -1.12 | 6.93 M |
| HDB | Hdfc Bank Ltd ADR | 6.0155 | 121.31 B | -0.0956 | -1.56 | 3.24 M |
| SPGI | S&P Global Inc | 33.616 | 120.82 B | -0.3653 | -1.08 | 1.45 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.5486 | 115.74 B | -0.1333 | -1.54 | 13.68 M |
| ENB | Enbridge Inc | 14.9374 | 111.98 B | -0.2203 | -1.45 | 447.4 K |
| MDT | Medtronic Inc | 28.463 | 111.57 B | -0.6553 | -2.25 | 8.5 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.3378 | 109.96 B | -0.3903 | -2.48 | 9.75 M |
| BNS | Bank of Nova Scotia | 28.7694 | 108.94 B | -0.334 | -1.15 | 151.5 K |
| IBN | Icici Bank Ltd ADR | 6.8495 | 108.37 B | -0.1312 | -1.88 | 6.22 M |
| CM | Canadian Imperial Bank of Commerce | 18.4203 | 108.35 B | -0.2279 | -1.22 | 127.6 K |
| ACN | Accenture Plc | 42.4267 | 107.53 B | -0.8132 | -1.88 | 3.19 M |
| BP | BP Plc ADR | 19.3272 | 107.2 B | -0.4258 | -2.16 | 7.87 M |
| TT | Trane Technologies Plc | 23.4613 | 106.62 B | -0.4968 | -2.07 | 2.89 M |
| GSK | Glaxosmithkline Plc ADR | 20.3193 | 106.12 B | -0.4023 | -1.94 | 3.03 M |
| GD | General Dynamics Corp | 50.5954 | 106.02 B | -1.1623 | -2.25 | 2.5 M |
| SO | Southern Company | 21.314 | 104.49 B | -0.186 | -0.87 | 3.19 M |
| ING | ING Groep N.V. ADR | 6.25 | 102.27 B | -0.1588 | -2.48 | 2.22 M |
| MCK | Mckesson Corp | 75.2133 | 101.81 B | -0.8042 | -1.06 | 2.13 M |
| PNC | PNC Bank | 39.1054 | 101.42 B | -0.3713 | -0.94 | 2.82 M |
| PWR | Quanta Services | 19.1199 | 100.82 B | -0.3151 | -1.62 | 1.69 M |
| FCX | Freeport-Mcmoran Inc | 35.3665 | 100.08 B | -0.7159 | -1.98 | 20.25 M |
| USB | U.S. Bancorp | 15.4052 | 99.6 B | -0.1669 | -1.07 | 10.14 M |
| BN | Brookfield Corporation | 5.2127 | 98.46 B | -0.1029 | -1.94 | 1.8 M |
| DUK | Duke Energy Corp | 30.2626 | 97.33 B | -0.3381 | -1.1 | 3.95 M |
| EQNR | Equinor ASA ADR | 11.6352 | 96.91 B | -0.3635 | -3.03 | 2.72 M |
| KKR | KKR & Co. LP | 10.0675 | 95.86 B | -0.2284 | -2.22 | 2 M |
| MMM | 3M Company | 49.467 | 95.39 B | -0.5722 | -1.14 | 3.57 M |
| CNQ | Canadian Natural Resources | 11.1471 | 94.92 B | -0.2193 | -1.93 | 7.51 M |
| BCS | Barclays Plc ADR | 10.2965 | 94.32 B | -0.2796 | -2.64 | 3.81 M |
| JCI | Johnson Controls Intl | 12.0524 | 92.87 B | -0.2142 | -1.75 | 2.13 M |
| HCA | Hca Holdings Inc | 25.3543 | 91.7 B | -0.1621 | -0.64 | 2.2 M |
| WM | Waste Management | 26.7684 | 91.43 B | -0.3065 | -1.13 | 2.21 M |
| SHW | Sherwin-Williams Company | 24.514 | 91.19 B | -0.1351 | -0.55 | 1.98 M |
| AEM | Agnico-Eagle Mines Ltd | 47.7487 | 89.42 B | -0.4236 | -0.88 | 1.58 M |
| CMI | Cummins Inc | 72.2648 | 88.9 B | -1.5611 | -2.11 | 3.05 M |
| UPS | United Parcel Service | 44.1974 | 88.83 B | -0.3307 | -0.74 | 4.4 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2905 | 248.03 B | -0.0373 | -1.12 | 1.56 K |
| BYDDY | BYD Company Limited | 6.86 | 104.94 B | -0.14 | -2 | 124.34 K |
| MBGAF | Mercedes-Benz Group AG | 44.6718 | 52.14 B | -1.5822 | -3.42 | 36.5 K |
| BRDCY | Bridgestone Corporation | 6.8539 | 32.97 B | -0.0907 | -1.31 | 4.12 K |
| LNWO | Light & Wonder, Inc. | 9.44 | 6.87 B | -0.23 | -2.38 | 488 K |
| GAMI | GAMCO Investors Inc | 19.2623 | 549.17 M | -0.3262 | -1.67 | 65.55 K |
| HIIDQ | Hidili Industry International Development Limited | 85.641 | 316.04 M | -6.48 | -7.03 | 331 |
| NTPIF | Nam Tai Property Inc. | 5.94 | 271.72 M | -0.04 | -0.67 | 32.71 K |
| VNPKF | Verde Agritech Ltd. | 7.27 | 31.31 M | -0.05 | -0.68 | 8.3 K |
| MTTCF | MeaTech 3D Ltd | 41.80 | 7.81 M | -1.70 | -3.91 | 1.76 K |
| HEWA | Healthwarehouse.Com | 6.00 | 6.83 M | -0.35 | -5.51 | 7.99 K |
| VALV | Shengkai Innovations Inc | 5.94 | 1.72 M | -0.06 | -1 | 22.01 K |
| MRNJ | Metatron Inc | 8579.6738 | 1.52 M | -779.9707 | -8.33 | 1 |
| EARI | Entertainment Arts Research Inc | 4.80 | 985.12 K | -0.20 | -4 | 1.74 K |
| ERHE | ERHC Energy Inc | 12.00 | 863.83 K | -1.30 | -9.77 | 425.75 K |
| SEII | Sharing Economy International Inc | 3880.00 | 610.87 K | -260.00 | -6.28 | 42 |
| KALY | Kali Inc | 13.50 | 101.82 K | -0.525 | -3.74 | 1.5 K |
| DSUS | Drone Services USA Inc | 41.60 | 65.63 K | -10.40 | -20 | 11.75 K |
| USRM | U.S. Stem Cell Inc | 189.00 | 64.15 K | -1.00 | -0.53 | 12 |
| REDFY | Rediff.com India Limited | 10.06 | 36.2 K | -1.05 | -9.45 | 1.48 M |
| ERINQ | Erin Energy Corporation | 3.2035 | 21.53 K | -0.1233 | -3.71 | 172.66 K |
| XDSL | mPhase Technologies Inc | 39.00 | 16.8 K | -3.00 | -7.14 | 1.94 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.94 | 14.07 K | -0.11 | -2.18 | 28.3 K |
| CDVIQ | Cal Dive International Inc | 6.36 | 9.86 K | -0.14 | -2.15 | 908.48 K |
| CBRI | CMTSU Liquidation Inc | 5.80 | 8.16 K | -0.14 | -2.36 | 287.5 K |
| CGLO | Hash Labs Inc | 18.80 | 7.64 K | -0.80 | -4.08 | 12.72 M |
| ESNC | EnSync Inc | 5.55 | 6.81 K | -0.05 | -0.89 | 16.13 K |
| SGMD | Sugarmade Inc | 1450.00 | 6.6 K | -50.00 | -3.33 | 20 |
| CGIP | Celadon Group Inc | 14.0227 | 5.66 K | -0.5122 | -3.52 | 96.29 K |
| TXCCQ | TranSwitch Corporation | 3.05 | 4.66 K | -0.10 | -3.17 | 120 K |
| CBKCQ | Christopher & Banks Corporation | 5.7802 | 3.86 K | -0.0777 | -1.33 | 128.14 K |
| HDYNQ | Hyperdynamics Corporation | 30.72 | 3.56 K | -1.44 | -4.48 | 225.67 K |
| ZVOI | Zovio Inc | 19.88 | 3.42 K | -0.20 | -1 | 275.97 K |
| RITT | RiT Technologies Ltd | 4.0099 | 1.55 K | -0.2701 | -6.31 | 4.09 K |
| SIMPQ | Simply Inc | 187.65 | 1.55 K | -2.35 | -1.24 | 36 |
| PRZM | Prism Technologies Group Inc | 6.71 | 1.01 K | -0.12 | -1.76 | 3.77 K |
| SPDC | Speed Commerce Inc | 28.80 | 603 | -0.16 | -0.55 | 1.58 K |
| GFCJ | Guaranty Financial Corporation | 3.50 | 560 | -0.49 | -12.28 | 400 |
| CALIQ | China Auto Logistics Inc. | 10.7994 | 484 | -0.0606 | -0.56 | 2.36 K |
| YVRLF | Liquid Media Group Ltd. | 60.40 | 482 | -1.798 | -2.89 | 627 |
| SYNE | Synthesis Energy Systems Inc | 144.64 | 157 | -8.96 | -5.83 | 4.41 K |
| PEHD | Perigee Holdings Inc. | 340.00 | 130 | -20.00 | -5.56 | 91 |
| HBRM | Herborium Group Inc | 3.90 | 11 | -0.20 | -4.88 | 5 |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | -100.00 | -50 | 7 | |
| ANDI | Andiamo Corporation | 7.00 | -3.50 | -33.33 | 11.09 K | |
| USMJ | North American Cannabis Holdings Inc | 34.00 | -4.00 | -10.53 | 346 | |
| SGLRF | Spyglass Resources Corp | 3.8801 | -0.1824 | -4.49 | 15.41 K | |
| PTRC | Petro River Oil Corp | 100.00 | -4.00 | -3.85 | 11 | |
| BAJFF | Camrova Resources Inc | 22.40 | -0.60 | -2.61 | 2.17 K | |
| ESINQ | ITT Educational Services Inc | 66.93 | -1.56 | -2.28 | 549.98 K |