Loser Volumes for 24 May 2012 from 00:00:00 until 23:59:59
Loser Volumes for 24 May 2012 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 | 9.5493 | 31.95 B | -0.1237 | -1.28 | 97.55 K |
| NG | Novagold Resources Inc | 5.78 | 2.78 B | -0.04 | -0.69 | 2.96 M |
| NOG | Northern Oil and Gas | 139.2306 | 2.22 B | -2.5903 | -1.83 | 75.01 K |
| OBE | Obsidian Energy Ltd | 73.9918 | 637.05 M | -1.1805 | -1.57 | 488.16 K |
| CATX | Perspective Therapeutics Inc | 6.80 | 342.14 M | -0.30 | -4.23 | 16.29 K |
| BKTI | Bk Technologies Inc | 6.219 | 301.45 M | -0.3189 | -4.88 | 2.07 K |
| ELLO | Ellomay Capital Ltd | 5.6927 | 267.53 M | -0.1459 | -2.5 | 100 |
| GTE | Gran Tierra Energy Inc | 49.90 | 241.51 M | -1.20 | -2.35 | 80.72 K |
| ACU | Acme United Corp | 7.7332 | 212.43 M | -0.2651 | -3.31 | 1.6 K |
| PLX | Protalix Biotherapeutics | 60.80 | 190.95 M | -0.60 | -0.98 | 38.63 K |
| PLG | Platinum Group Metals Ltd | 121.00 | 175.02 M | -3.00 | -2.42 | 1.97 K |
| USBC | USBC, Inc. | 660.00 | 136.53 M | -60.00 | -8.33 | 6 |
| OPHC | Optimumbank Hlds | 23.60 | 110.42 M | -3.20 | -11.94 | 2.22 K |
| CEV | Eaton Vance California Muni Income Trust | 6.9963 | 71.74 M | -0.0611 | -0.87 | 5.92 K |
| DIT | Amcon Distributing Company | 47.4022 | 67.21 M | -1.7676 | -3.59 | 1.4 K |
| XTNT | Xtant Medical Holdings Inc | 193.20 | 61.21 M | -7.1999 | -3.59 | 1.74 K |
| SDEV | Stablecoin Development Corporation | 99193.8594 | 26.03 M | -4048.7266 | -3.92 | 1 |
| INLX | Intellinetics Inc | 539.00 | 24.27 M | -3.50 | -0.65 | 7 |
| BESS | Bimergen Energy Corporation | 184.80 | 21.65 M | -4.20 | -2.22 | 256 |
| MXC | Mexco Energy Corp | 5.2816 | 18.05 M | -0.3586 | -6.36 | 10.3 K |
| UUU | Universal Security Instruments | 4.2101 | 10.33 M | -0.1263 | -2.91 | 3.1 K |
| CVR | Chicago Rivet & Machine Company | 12.3592 | 9.67 M | -0.316 | -2.49 | 1.7 K |
| PW | Power REIT | 6.9051 | 2.95 M | -0.706 | -9.28 | 15.54 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 147.50 | -0.7813 | -0.53 | 658.98 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 14.9828 | 4.61 T | -0.144 | -0.95 | 75.58 M |
| GOOG | Alphabet Inc Class C | 14.9127 | 4.58 T | -0.1433 | -0.95 | 75.94 M |
| AAPL | Apple Inc | 16.9387 | 4.54 T | -0.157 | -0.92 | 496.23 M |
| AMZN | Amazon.com Inc | 10.762 | 2.98 T | -0.102 | -0.94 | 62.83 M |
| AMD | Advanced Micro Devices | 6.02 | 845.6 B | -0.06 | -0.99 | 9.71 M |
| CSCO | Cisco Systems Inc | 10.744 | 479.83 B | -0.1967 | -1.8 | 52.6 M |
| AMAT | Applied Materials | 8.502 | 433.99 B | -0.2375 | -2.72 | 20.94 M |
| LRCX | Lam Research Corp | 3.1948 | 397.36 B | -0.0441 | -1.36 | 42.01 M |
| TXN | Texas Instruments | 19.7114 | 258.13 B | -0.1706 | -0.86 | 8.39 M |
| MRVL | Marvell Technology Inc | 10.9541 | 191.22 B | -0.2045 | -1.83 | 13.83 M |
| WDC | Western Digital Cp | 20.3328 | 189.08 B | -0.1623 | -0.79 | 7.79 M |
| QCOM | Qualcomm Inc | 39.3899 | 171.45 B | -0.6823 | -1.7 | 13.45 M |
| HON | Honeywell International Inc. Common Stock | 38.6153 | 157.65 B | -0.236 | -0.61 | 3.22 M |
| BKNG | Booking Holdings Inc | 26.2681 | 150.54 B | -0.1629 | -0.62 | 24.52 M |
| IBKR | Interactive Brokers | 3.5236 | 150.34 B | -0.0399 | -1.12 | 1.53 M |
| FTNT | Fortinet Inc | 4.286 | 123.3 B | -0.348 | -7.51 | 23.31 M |
| SBUX | Starbucks Corporation | 21.898 | 119.63 B | -0.2119 | -0.96 | 20.24 M |
| EQIX | Equinix Inc | 116.76 | 103.71 B | -1.8404 | -1.55 | 997.9 K |
| ADBE | Adobe Systems Inc | 31.54 | 102.35 B | -0.64 | -1.99 | 4.12 M |
| MELI | MercadoLibre Inc | 72.8116 | 95.77 B | -1.8512 | -2.48 | 504.84 K |
| CSX | CSX Corp | 5.605 | 94.82 B | -0.0315 | -0.56 | 17.72 M |
| NTES | Netease Inc ADR | 8.9916 | 83.68 B | -0.2764 | -2.98 | 2.75 M |
| PCAR | Paccar Inc | 15.5509 | 71.55 B | -0.1615 | -1.03 | 3.33 M |
| MPWR | Monolithic Power Sys | 15.5589 | 65.59 B | -0.3503 | -2.2 | 365.4 K |
| TER | Teradyne Inc | 13.5809 | 63.17 B | -0.2116 | -1.53 | 3.22 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.274 | 61.24 B | -0.2424 | -1.13 | 6 M |
| NXPI | Nxp Semiconductors | 18.7864 | 59.99 B | -0.495 | -2.57 | 1.78 M |
| NBIS | Nebius Group N.V. | 20.28 | 57.31 B | -0.64 | -3.06 | 1.28 M |
| EA | Electronic Arts Inc | 13.813 | 52.58 B | -0.4565 | -3.2 | 4.26 M |
| ADSK | Autodesk Inc | 31.86 | 50.09 B | -0.32 | -0.99 | 4.97 M |
| FLEX | Flextronics Intl Ltd | 4.6406 | 46.42 B | -0.0728 | -1.54 | 5.35 M |
| TTWO | Take-Two Interactive Software | 11.51 | 44.6 B | -0.27 | -2.29 | 2.66 M |
| MCHP | Microchip Technology | 11.2116 | 43.73 B | -0.1198 | -1.06 | 3.95 M |
| KDP | Keurig Dr Pepper Inc | 4.6232 | 42.31 B | -0.0409 | -0.88 | 2.33 M |
| BIDU | Baidu Inc ADR | 118.26 | 38.31 B | -4.03 | -3.3 | 4.41 M |
| STLD | Steel Dynamics Inc | 7.7284 | 38.23 B | -0.0951 | -1.22 | 4.21 M |
| EXPE | Expedia Group Inc | 41.1677 | 37.45 B | -0.3276 | -0.79 | 4.62 M |
| NTAP | Netapp Inc | 21.1567 | 37.31 B | -2.9657 | -12.29 | 54.22 M |
| MSTR | Strategy | 12.694 | 34.67 B | -0.387 | -2.96 | 1.34 M |
| ON | On Semiconductor | 6.58 | 31.41 B | -0.13 | -1.94 | 6.58 M |
| TCOM | Trip.com Group Ltd ADR | 9.2252 | 29.5 B | -0.2836 | -2.98 | 4.32 M |
| VRSN | Verisign Inc | 38.7564 | 27.23 B | -0.6815 | -1.73 | 1.47 M |
| SATS | Echostar Corp | 17.9536 | 26.67 B | -0.1116 | -0.62 | 101.19 K |
| CTSH | Cognizant Tech Sol | 26.5105 | 26.55 B | -0.5116 | -1.89 | 8.18 M |
| CHTR | Charter Communications | 64.21 | 23.98 B | -0.40 | -0.62 | 437.2 K |
| EXPD | Expeditors Intl | 32.2123 | 23.74 B | -0.1829 | -0.56 | 2.55 M |
| FFIV | F5 Networks Inc | 108.56 | 23.26 B | -9.28 | -7.88 | 5.13 M |
| ENTG | Entegris Inc | 7.2575 | 22.02 B | -0.1532 | -2.07 | 760.28 K |
| MTSI | Macom Technology S | 14.88 | 20.85 B | -0.61 | -3.94 | 160.51 K |
| PAAS | Pan Amer Silver Corp | 13.0894 | 18.92 B | -0.2096 | -1.58 | 2.02 M |
| LSCC | Lattice Semicond | 4.54 | 18.91 B | -0.11 | -2.37 | 1.9 M |
| CHRW | C.H. Robinson Ww | 43.088 | 18.24 B | -0.3601 | -0.83 | 1.24 M |
| AKAM | Akamai Technologies | 29.40 | 17.93 B | -0.28 | -0.94 | 2.02 M |
| ZBRA | Zebra Technologies | 34.13 | 17.57 B | -0.67 | -1.93 | 221.56 K |
| GEN | Gen Digital Inc | 5.3433 | 17.03 B | -0.0322 | -0.6 | 8.84 M |
| NBIX | Neurocrine Bioscienc | 6.48 | 16.7 B | -0.18 | -2.7 | 588.17 K |
| PTC | Ptc Inc | 20.27 | 16.36 B | -0.12 | -0.59 | 1.99 M |
| LOGI | Logitech Int S.A. | 7.3193 | 15.64 B | -0.1594 | -2.13 | 1.19 M |
| TRMB | Trimble Navigation | 23.87 | 13.94 B | -0.12 | -0.5 | 2.37 M |
| TTMI | TTM Technologies | 9.40 | 13.79 B | -0.22 | -2.29 | 286.81 K |
| CHKP | Check Point Software | 52.30 | 12.89 B | -2.24 | -4.11 | 3.09 M |
| APA | Apa Corp | 60.8209 | 12.65 B | -0.5927 | -0.97 | 3.02 M |
| ARWR | Arrowhead Pharma | 4.17 | 12.62 B | -0.06 | -1.42 | 14.3 K |
| DPZ | Domino's Pizza Inc Common Stock | 26.2379 | 12.23 B | -0.3003 | -1.13 | 670.1 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.0043 | 12.08 B | -0.0197 | -0.65 | 150 |
| SMTC | Semtech Corp | 23.70 | 12.03 B | -0.70 | -2.87 | 605.81 K |
| ICLR | Icon Plc | 21.45 | 12.01 B | -0.15 | -0.69 | 156.86 K |
| LFUS | Littelfuse Inc | 50.6256 | 11.8 B | -0.2614 | -0.51 | 55.09 K |
| CORT | Corcept Therapeutics | 4.05 | 11.79 B | -0.05 | -1.22 | 242.38 K |
| BPOP | Popular Inc | 12.138 | 11.35 B | -0.1498 | -1.22 | 522.84 K |
| MANH | Manhattan Assoc | 11.94 | 11.21 B | -0.07 | -0.58 | 332.72 K |
| QXO | Qxo Inc | 26.8812 | 11.13 B | -6.7203 | -20 | 2 |
| SANM | Sanmina Corp | 7.19 | 11.12 B | -0.19 | -2.57 | 639.91 K |
| RMBS | Rambus Inc | 4.38 | 10.87 B | -0.11 | -2.45 | 603.67 K |
| CYTK | Cytokinetics | 5.46 | 10.67 B | -0.06 | -1.09 | 10.57 K |
| ZION | Zions Bancorp | 13.9131 | 10.56 B | -0.2368 | -1.67 | 3.59 M |
| SWKS | Skyworks Solutions | 20.1431 | 10.05 B | -0.4738 | -2.3 | 4.02 M |
| VIAV | Viavi Solutions | 5.6342 | 9.95 B | -0.2558 | -4.34 | 5.94 M |
| MTCH | Match Group Inc | 11.8288 | 9.62 B | -0.1294 | -1.08 | 3.1 M |
| FORM | Formfactor Inc | 5.63 | 9.38 B | -0.20 | -3.43 | 327.45 K |
| SIMO | Silicon Motion Techn ADR | 9.3758 | 9.1 B | -0.2404 | -2.5 | 385.3 K |
| AVAV | Aerovironment Inc | 21.64 | 8.55 B | -0.42 | -1.9 | 224.01 K |
| IDCC | Interdigital Inc | 19.031 | 8.35 B | -0.7795 | -3.93 | 806.96 K |
| AAON | Aaon Inc | 5.0586 | 7.83 B | -0.0294 | -0.58 | 151.42 K |
| POWL | Powell Inds Inc | 25.3537 | 7.7 B | -0.3701 | -1.44 | 23.26 K |
| PLXS | Plexus Cp | 28.19 | 7.41 B | -0.40 | -1.4 | 179.03 K |
| MRCY | Mercury Sys Inc | 11.1702 | 6.77 B | -0.202 | -1.78 | 69.31 K |
| URBN | Urban Outfitters Inc | 28.03 | 6.75 B | -0.15 | -0.53 | 2.19 M |
| CRUS | Cirrus Logic Inc | 27.16 | 6.74 B | -0.58 | -2.09 | 2.9 M |
| DSGX | Descartes Sys Group | 8.02 | 6.63 B | -0.11 | -1.35 | 2.48 K |
| WFRD | Weatherford International Plc | 12.4106 | 6.43 B | -0.2237 | -1.77 | 5.83 M |
| RUSHA | Rush Entpr Cl A | 6.5224 | 6.43 B | -0.215 | -3.19 | 355.42 K |
| OTEX | Open Text Cp | 9.2261 | 6.41 B | -0.138 | -1.47 | 903.6 K |
| RUSHB | Rush Entpr Cl B | 5.3988 | 6.3 B | -0.0557 | -1.02 | 4.4 K |
| DOX | Amdocs Ltd Ord | 22.7788 | 6.02 B | -0.2576 | -1.12 | 969.7 K |
| MMYT | Makemytrip Ltd | 15.55 | 6 B | -1.34 | -7.93 | 277.32 K |
| SNEX | Stonex Group Inc | 5.3985 | 5.95 B | -0.0356 | -0.66 | 142.43 K |
| ACIW | Aci Worldwide Inc | 13.3667 | 5.82 B | -0.11 | -0.82 | 1.01 M |
| MKTX | Marketaxess Holdings | 26.7703 | 5.77 B | -0.4458 | -1.64 | 437.4 K |
| NOVT | Novanta Inc | 11.86 | 5.68 B | -0.19 | -1.58 | 58.61 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 9.9604 | 2.16 T | -0.0857 | -0.85 | 10.8 M |
| JPM | JP Morgan Chase & Company | 23.4276 | 957.98 B | -0.20 | -0.85 | 37.85 M |
| ORCL | Oracle Corporation | 21.8993 | 419.15 B | -0.4696 | -2.1 | 34.23 M |
| CAT | Caterpillar Inc | 64.3644 | 403.73 B | -0.7392 | -1.14 | 6.42 M |
| GS | Goldman Sachs Group | 74.4958 | 310.64 B | -0.9075 | -1.2 | 5.18 M |
| RTX | Raytheon Technologies | 33.7898 | 293.48 B | -0.2575 | -0.76 | 5.46 M |
| RY | Royal Bank of Canada | 29.1164 | 289.8 B | -0.9956 | -3.31 | 1.42 M |
| C | Citigroup Inc | 19.6153 | 233.44 B | -0.3605 | -1.8 | 40.74 M |
| SAP | SAP Ag ADR | 45.6138 | 230.47 B | -0.8696 | -1.87 | 1.83 M |
| BHP | BHP Billiton Ltd ADR | 24.5199 | 222.18 B | -0.1328 | -0.54 | 4.51 M |
| NVO | Novo Nordisk A/S ADR | 23.1968 | 196.07 B | -0.2587 | -1.1 | 733.22 K |
| TTE | Totalenergies Se ADR | 13.8686 | 189.39 B | -0.0856 | -0.61 | 6.82 M |
| WFC-PL | Wells Fargo & Company | 587.6393 | 188.76 B | -4.1974 | -0.71 | 1.74 K |
| RIO | Rio Tinto Plc ADR | 17.7237 | 161.02 B | -0.1625 | -0.91 | 3.31 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.4007 | 157.94 B | -0.0173 | -0.51 | 268.6 K |
| CRM | Salesforce.com Inc | 36.0236 | 156.42 B | -1.0841 | -2.92 | 10.06 M |
| PLD | Prologis Inc | 20.8994 | 130.3 B | -0.1184 | -0.56 | 1.9 M |
| BMO | Bank of Montreal | 29.7089 | 125.93 B | -0.5973 | -1.97 | 711.6 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.1261 | 120.64 B | -0.1119 | -2.14 | 18.7 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.0424 | 113.17 B | -0.1629 | -1.6 | 9.34 M |
| CM | Canadian Imperial Bank of Commerce | 15.518 | 107.66 B | -0.0857 | -0.55 | 515.6 K |
| BNS | Bank of Nova Scotia | 25.1979 | 106.83 B | -0.2064 | -0.81 | 767.6 K |
| GD | General Dynamics Corp | 46.1938 | 104.32 B | -0.9262 | -1.97 | 2.05 M |
| ACN | Accenture Plc | 44.6698 | 104.29 B | -0.7087 | -1.56 | 5.8 M |
| CMI | Cummins Inc | 70.6521 | 87.76 B | -0.8879 | -1.24 | 1.55 M |
| WMB | Williams Companies | 14.7884 | 87.46 B | -0.1619 | -1.08 | 20.42 M |
| RCL | Royal Caribbean Cruises Ltd | 20.2833 | 87.36 B | -0.4089 | -1.98 | 2.36 M |
| PSX | Phillips 66 | 19.5131 | 82.55 B | -0.1755 | -0.89 | 4.21 M |
| NSC | Norfolk Southern Corp | 49.4772 | 76.65 B | -0.4769 | -0.95 | 2.2 M |
| EOG | Eog Resources | 36.4676 | 76.44 B | -0.3293 | -0.89 | 3.81 M |
| SLB | Schlumberger N.V. | 45.9731 | 75.96 B | -0.9286 | -1.98 | 8.85 M |
| MSI | Motorola Solutions | 37.7503 | 73.51 B | -0.4114 | -1.08 | 3.46 M |
| URI | United Rentals | 35.2147 | 72.05 B | -0.2422 | -0.68 | 2.04 M |
| DB | Deutsche Bank Ag | 24.3038 | 71.69 B | -0.3862 | -1.56 | 1.86 M |
| KMI | Kinder Morgan | 16.3302 | 69.82 B | -0.534 | -3.17 | 60.74 M |
| GS-PD | The Goldman Sachs Group Inc | 9.1979 | 66.3 B | -0.0932 | -1 | 74.73 K |
| CRH | CRH Plc ADR | 12.4468 | 66.04 B | -0.0767 | -0.61 | 66.4 K |
| RSG | Republic Services | 20.0953 | 63.89 B | -0.1884 | -0.93 | 2.43 M |
| TEL | TE Connectivity Ltd | 24.2496 | 63.29 B | -0.311 | -1.27 | 1.15 M |
| VALE | Vale S.A. ADR | 7.5142 | 63.14 B | -0.0536 | -0.71 | 23.6 M |
| MET | Metlife Inc | 20.4477 | 61.85 B | -0.2068 | -1 | 12.95 M |
| CIEN | Ciena Corp | 11.95 | 58.2 B | -0.24 | -1.97 | 4.84 M |
| MT | Arcelormittal ADR | 27.6917 | 56.9 B | -0.4651 | -1.65 | 2.79 M |
| TRGP | Targa Resources | 23.6387 | 56.45 B | -0.2169 | -0.91 | 208 K |
| LHX | L3Harris Technologies Inc | 29.0589 | 53.15 B | -0.7639 | -2.56 | 1.01 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.4428 | 52.33 B | -0.1189 | -1.13 | 21.2 K |
| DVN | Devon Energy Corp | 39.3354 | 50.81 B | -0.4751 | -1.19 | 4.89 M |
| AZO | Autozone | 369.40 | 49.43 B | -3.44 | -0.92 | 631.85 K |
| STM | Stmicroelectronics N.V. ADR | 3.827 | 48.19 B | -0.0747 | -1.91 | 2.41 M |
| SPG-PJ | Simon Property Group Inc | 34.5425 | 44.92 B | -0.2732 | -0.78 | 750 |
| CBRE | CBRE Group Inc | 16.39 | 44.23 B | -0.26 | -1.56 | 2.83 M |
| CMG | Chipotle Mexican Grill | 8.0322 | 43.38 B | -0.0868 | -1.07 | 28.59 M |
| HMC | Honda Motor Company ADR | 19.3508 | 39.08 B | -0.1683 | -0.86 | 427.6 K |
| JBL | Jabil Inc. | 16.5325 | 35.87 B | -0.4199 | -2.48 | 3.23 M |
| EC | Ecopetrol S.A. ADR | 18.3244 | 33.53 B | -0.4476 | -2.38 | 1.05 M |
| EQT | Eqt Corp | 22.9399 | 33.01 B | -0.2659 | -1.15 | 1.27 M |
| TECK | Teck Resources Ltd | 23.4209 | 31.72 B | -0.2775 | -1.17 | 3.14 M |
| LVS | Las Vegas Sands | 30.4893 | 30.49 B | -0.159 | -0.52 | 7.18 M |
| TS | Tenaris S.A. ADR | 21.6261 | 29.26 B | -0.3666 | -1.67 | 3.8 M |
| FTS | Fortis Inc | 19.3199 | 28.81 B | -0.1353 | -0.7 | 100 |
| CRS | Carpenter Technology Corp | 37.7872 | 28.33 B | -0.8342 | -2.16 | 657.2 K |
| PBA | Pembina Pipeline Cor | 13.5384 | 28.13 B | -0.1558 | -1.14 | 83.9 K |
| FTI | Technipfmc Plc | 28.0825 | 27.92 B | -0.3544 | -1.25 | 1.18 M |
| ATI | Allegheny Technologies Inc | 31.353 | 27.31 B | -0.7572 | -2.36 | 1.32 M |
| TPL | Texas Pacific Land Trust | 5.1872 | 27.28 B | -0.113 | -2.13 | 50.4 K |
| PHG | Koninklijke Philips Electronics ADR | 12.4767 | 25.73 B | -0.2919 | -2.29 | 1.54 M |
| GPN | Global Payments Inc | 19.859 | 24.14 B | -0.1934 | -0.96 | 1.21 M |
| RL | Ralph Lauren Corp | 115.9741 | 22.49 B | -0.9438 | -0.81 | 1.34 M |
| IP | International Paper Company | 22.5415 | 22.4 B | -0.1294 | -0.57 | 5.58 M |
| LEN | Lennar Corp | 21.9342 | 21.43 B | -0.1164 | -0.53 | 8.42 M |
| SNX | Synnex Corp | 14.7657 | 21.27 B | -0.2988 | -1.98 | 98.51 K |
| RS | Reliance Steel & Aluminum Company | 36.2926 | 21.18 B | -0.8987 | -2.42 | 562.87 K |
| LEN-B | Lennar Corporation | 18.2591 | 21.04 B | -0.1551 | -0.84 | 13.02 K |
| BCH | Banco DE Chile ADR | 11.8821 | 20.9 B | -0.2127 | -1.76 | 70.45 K |
| TSN | Tyson Foods | 14.1546 | 20.68 B | -0.0743 | -0.52 | 5.02 M |
| BCE | BCE Inc | 17.6662 | 20.52 B | -0.2693 | -1.5 | 574 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.2838 | 19.68 B | -0.1479 | -1.42 | 1.52 M |
| MGA | Magna International | 14.2489 | 19.07 B | -0.0989 | -0.69 | 1.33 M |
| FN | Fabrinet | 11.39 | 19.03 B | -0.07 | -0.61 | 95.96 K |
| GPC | Genuine Parts Company | 41.4254 | 18.44 B | -0.234 | -0.56 | 1.14 M |
| OVV | Ovintiv Inc | 72.6369 | 17.07 B | -1.1831 | -1.6 | 1.32 M |
| CX | Cemex S.A.B. DE C.V. ADR | 4.2805 | 16.75 B | -0.047 | -1.09 | 10.25 M |
| CDE | Coeur Mining Inc | 17.06 | 16.7 B | -0.25 | -1.44 | 2.14 M |
| PKX | Posco ADR | 46.5985 | 16.54 B | -0.683 | -1.44 | 264.8 K |
| JHX | James Hardie Industries Se ADR | 5.0939 | 16.46 B | -0.0326 | -0.64 | 575 |
| SWK | Stanley Black & Decker Inc | 48.0542 | 15.92 B | -1.0679 | -2.17 | 2.67 M |
| KEP | Korea Electric Power Corp ADR | 7.2193 | 15.84 B | -0.1153 | -1.57 | 760.3 K |
| BWXT | Bwx Technologies Inc | 14.6817 | 15.79 B | -0.1162 | -0.79 | 336.9 K |
| MAS | Masco Corp | 9.4903 | 15.55 B | -0.0523 | -0.55 | 5.59 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.5388 | 15.07 B | -0.452 | -5.03 | 1.51 M |
| SGI | Somnigroup International Inc. | 11.2838 | 14.66 B | -0.1557 | -1.36 | 9.4 M |
| ONTO | Onto Innovation Inc | 14.80 | 14.31 B | -0.10 | -0.67 | 85.84 K |
| CNH | CNH Industrial N.V. | 6.8544 | 13.91 B | -0.0795 | -1.15 | 889.27 K |
| DECK | Deckers Outdoor Corp | 9.3533 | 13.87 B | -0.12 | -1.27 | 4.5 M |
| SKM | Sk Telecom Corp ADR | 6.8084 | 13.36 B | -0.1369 | -1.97 | 1 M |
| GWRE | Guidewire Software Inc | 26.50 | 13.35 B | -0.42 | -1.56 | 97.4 K |
| MOG-A | Moog Inc | 36.4393 | 12.95 B | -0.2169 | -0.59 | 64.19 K |
| BWA | Borgwarner Inc | 27.8168 | 12.93 B | -0.4221 | -1.49 | 3.25 M |
| DPZ | Domino's Pizza Inc | 26.2379 | 12.8 B | -0.3003 | -1.13 | 670.1 K |
| EMBJ | Embraer S.A. | 26.7266 | 12.55 B | -0.1468 | -0.55 | 1.04 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 13.00 | -6.00 | -31.58 | 13 | |
| BCT | Briacell Therapeutics Corp | 45.8687 | -16.8988 | -26.92 | 37 | |
| WPRT | Westport Fuel Systems Inc | 270.00 | -33.50 | -11.04 | 24.56 K | |
| ATX | ATEX Resources Inc. | 6.60 | -0.60 | -8.33 | 47 | |
| HMMC | Hemlo Mining Corp. | 153.00 | -13.50 | -8.11 | 356 | |
| FLNT | Flint Corp | 14.00 | -1.20 | -7.89 | 225 | |
| GSY | Goeasy Ltd | 4.1998 | -0.252 | -5.66 | 12.15 K | |
| TAL | Petrotal Corp | 70.253 | -2.8675 | -3.92 | 15.25 K | |
| EFR | Energy Fuels Inc | 12.50 | -0.50 | -3.85 | 4.96 K | |
| EDV | Endeavour Mining Corp | 17.9701 | -0.6565 | -3.52 | 50.04 K | |
| ATH | Athabasca Oil Corp | 10.75 | -0.39 | -3.5 | 3.31 M | |
| HPS-A | Hammond Power Solutions Inc | 6.6491 | -0.2363 | -3.43 | 2.83 K | |
| BB | Blackberry Ltd | 10.98 | -0.39 | -3.43 | 1.66 M | |
| KEI | Kolibri Global Energy Inc | 8.60 | -0.30 | -3.37 | 8.79 K | |
| CRRX | Carerx Corp | 17.121 | -0.5904 | -3.33 | 1.93 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.5334 | -0.2365 | -3.04 | 11.58 K | |
| ESM | Euro Sun Mining Inc | 6.0849 | -0.1817 | -2.9 | 34.79 K | |
| RY | Royal Bank of Canada | 29.938 | -0.8857 | -2.87 | 3.98 M | |
| MRE | Martinrea International Inc | 6.9421 | -0.2041 | -2.86 | 85.53 K | |
| OGC | Oceanagold Corp | 4.9653 | -0.1372 | -2.69 | 93.03 K | |
| CFP | Canfor Corp | 11.29 | -0.31 | -2.67 | 189 K | |
| BBD-B | Bombardier Inc Series B | 87.1861 | -2.3312 | -2.6 | 205.04 K | |
| PGIC | Premium Global Income Split Corp | 8.5458 | -0.2279 | -2.6 | 38 | |
| BBD-A | Bombardier Inc | 96.75 | -2.25 | -2.27 | 41.02 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.7091 | -0.085 | -2.24 | 3.7 K | |
| WFG | West Fraser Timber CO Ltd | 19.6481 | -0.45 | -2.24 | 107.8 K | |
| PHX | Phx Energy Services Corp | 4.132 | -0.094 | -2.22 | 36.07 K | |
| GTE | Gran Tierra Energy Inc | 51.20 | -1.10 | -2.1 | 30.27 K | |
| LNF | Leons Furniture | 6.3469 | -0.1352 | -2.09 | 9.05 K | |
| ELEF | Silver Elephant Mining Corp | 7.9379 | -0.1654 | -2.04 | 7.03 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.774 | -0.1579 | -1.99 | 700 | |
| SSRM | Ssr Mining Inc | 10.9754 | -0.2107 | -1.88 | 164.9 K | |
| EFX | Enerflex Ltd | 8.2173 | -0.1574 | -1.88 | 106.9 K | |
| TGO | Terago Inc | 9.42 | -0.18 | -1.88 | 200 | |
| ET | Evertz Technologies Ltd | 3.0369 | -0.0554 | -1.79 | 3.6 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.5906 | -0.2475 | -1.79 | 3.85 K | |
| WRG | Western Energy Services Corp | 925.20 | -16.80 | -1.78 | 456 | |
| BMO | Bank of Montreal | 29.4361 | -0.5237 | -1.75 | 1.78 M | |
| CGY | Calian Group Ltd | 12.31 | -0.2138 | -1.71 | 8.76 K | |
| ALS | Altius Minerals Corp | 8.9712 | -0.1512 | -1.66 | 43.8 K | |
| PD | Precision Drilling Corp | 158.20 | -2.60 | -1.62 | 1.27 M | |
| RIC | Richmont Mines | 4.6558 | -0.0765 | -1.62 | 600 | |
| PAAS | Pan American Silver Corp | 13.3744 | -0.2181 | -1.6 | 519.98 K | |
| MDI | Major Drilling Grp | 11.5799 | -0.1868 | -1.59 | 233.88 K | |
| HLF | High Liner | 6.522 | -0.104 | -1.57 | 35 K | |
| OVV | Ovintiv Inc | 74.7964 | -1.1507 | -1.52 | 467.05 K | |
| CJR-B | Corus Entertainment Inc | 11.1427 | -0.1709 | -1.51 | 123.2 K | |
| ITH | International Tower Hill Mines Ltd | 3.29 | -0.05 | -1.5 | 80.6 K | |
| GWO | Great-West Lifeco Inc | 10.8563 | -0.1633 | -1.48 | 542.12 K | |
| TWC | Twc Enterprises Ltd | 5.4407 | -0.08 | -1.45 | 8.75 K | |
| CPX | Capital Power Corp | 10.0287 | -0.1394 | -1.37 | 90.08 K | |
| BCE | BCE Inc | 18.0989 | -0.2511 | -1.37 | 947.07 K | |
| MFI | Maple Leaf Foods | 7.0939 | -0.0976 | -1.36 | 39.41 K | |
| CGO | Cogeco Inc Sv | 26.0783 | -0.3497 | -1.32 | 954 | |
| IFP | Interfor Corp | 4.2258 | -0.0563 | -1.31 | 130.4 K | |
| BN-PZ | Brookfield Corporation | 11.4261 | -0.1511 | -1.31 | 9.35 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.5145 | -0.0975 | -1.28 | 3.51 K | |
| CDR | Condor Energies Inc | 4.05 | -0.05 | -1.22 | 14.9 K | |
| TECK-A | Teck Resources Limited | 25.2724 | -0.3101 | -1.21 | 2.77 K | |
| HBP | Helix Biopharm | 8.25 | -0.10 | -1.2 | 60 | |
| GAU | Galiano Gold Inc | 3.31 | -0.04 | -1.19 | 265.5 K | |
| DCM | Data Communications Mgmt Corp | 329.2598 | -3.9669 | -1.19 | 350 | |
| FM | First Quantum Minerals Ltd | 17.7802 | -0.2103 | -1.17 | 1.37 M | |
| WCN | Waste Connections Inc | 23.3345 | -0.2741 | -1.16 | 110.29 K | |
| BBD-PB | Bombardier Inc Pref B | 4.7226 | -0.0547 | -1.14 | 8.84 K | |
| HBM | Hudbay Minerals Inc | 7.5309 | -0.0852 | -1.12 | 485.6 K | |
| FSZ | Fiera Capital Corp | 3.0244 | -0.0339 | -1.11 | 1.8 K | |
| CCL-B | CCL Industries Inc | 6.318 | -0.0668 | -1.05 | 25.96 K | |
| OBE | Obsidian Energy Ltd | 99.33 | -1.05 | -1.05 | 874.57 K | |
| TRZ | Transat At Inc | 4.85 | -0.05 | -1.02 | 4.7 K | |
| PPL | Pembina Pipeline Corp | 12.0303 | -0.1186 | -0.98 | 443.55 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 10.9194 | -0.1063 | -0.96 | 7.08 K | |
| TECK-B | Teck Resources Limited | 24.0168 | -0.2312 | -0.95 | 1.57 M | |
| ESI | Ensign Energy Services Inc | 3.8421 | -0.0365 | -0.94 | 149.97 K | |
| CSH-UN | Chartwell Retirement Residences | 4.765 | -0.0452 | -0.94 | 166.13 K | |
| IAG | IA Financial Corp Inc | 16.7152 | -0.1577 | -0.93 | 208 K | |
| BBD-PD | Bombardier Inc Pref D | 6.1094 | -0.057 | -0.92 | 2.53 K | |
| WPK | Winpak Ltd | 11.4922 | -0.1072 | -0.92 | 13.51 K | |
| AGF-B | AGF Management Limited | 4.9874 | -0.0465 | -0.92 | 120.95 K | |
| LNR | Linamar Corp | 18.9263 | -0.1728 | -0.9 | 33.45 K | |
| CGX | Cineplex Inc | 21.4713 | -0.1924 | -0.89 | 25.79 K | |
| CAS | Cascades Inc | 3.0669 | -0.0264 | -0.85 | 15.09 K | |
| RFA | RFA Financial Inc. | 33.89 | -0.2911 | -0.85 | 39.64 K | |
| VET | Vermilion Energy Inc | 22.7314 | -0.1893 | -0.83 | 218.1 K | |
| ALA | AltaGas Ltd | 14.7893 | -0.1202 | -0.81 | 255.17 K | |
| NA | National Bank of Canada | 20.3517 | -0.1654 | -0.81 | 1.26 M | |
| BN-PX | Brookfield Corporation | 10.9277 | -0.0881 | -0.8 | 4.76 K | |
| AUMN | Golden Minerals Company | 3.77 | -0.03 | -0.79 | 56.6 K | |
| OTEX | Open Text Corp | 9.6405 | -0.0767 | -0.79 | 454.8 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.0743 | -0.0825 | -0.74 | 9.33 K | |
| POU | Paramount Resources Ltd | 10.5723 | -0.0784 | -0.74 | 192.23 K | |
| GEI | Gibson Energy Inc | 8.6358 | -0.0617 | -0.71 | 167.37 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 10.9811 | -0.0772 | -0.7 | 6.94 K | |
| BU | Burcon Nutrascience Corp | 118.2796 | -0.8271 | -0.69 | 73 | |
| ATS | Ats Corp | 8.85 | -0.06 | -0.67 | 39.3 K | |
| NG | Novagold Res Inc | 5.91 | -0.04 | -0.67 | 616.49 K | |
| POW | Power Corp of Canada Sv | 11.573 | -0.0783 | -0.67 | 544.19 K | |
| GIL | Gildan Activewear Inc | 10.2639 | -0.068 | -0.66 | 700.8 K | |
| BLX | Boralex Inc | 4.5812 | -0.0302 | -0.65 | 200 | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.7167 | -0.0825 | -0.64 | 2.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 3.86 | 108.86 B | -0.16 | -3.98 | 101 K |
| MBGAF | Mercedes-Benz Group AG | 31.9467 | 53.26 B | -0.4895 | -1.51 | 70.1 K |
| NTPIF | Nam Tai Property Inc. | 4.89 | 260.24 M | -0.09 | -1.81 | 48.78 K |
| BRCNF | Burcon NutraScience Corp | 7.05 | 16.25 M | -0.20 | -2.76 | 200 |
| ORBT | Orbit International Corporation | 3.4747 | 12.61 M | -0.0386 | -1.1 | 26.43 K |
| ECOX | Eco Innovation Group Inc | 4.30 | 9.88 M | -0.20 | -4.44 | 297 |
| SEII | Sharing Economy International Inc | 624.00 | 1.1 M | -18.00 | -2.8 | 667 |
| ERHE | ERHC Energy Inc | 10.50 | 863.83 K | -2.00 | -16 | 1.35 M |
| GSFI | Green Stream Holdings Inc | 31.768 | 654.18 K | -2.6473 | -7.69 | 68 |
| MWWC | Marketing Worldwide Corp | 33.00 | 572.89 K | -6.00 | -15.38 | 414 |
| KALY | Kali Inc | 10.35 | 101.82 K | -0.90 | -8 | 10.6 K |
| AMBS | Amarantus BioScience Holdings Inc | 6.00 | 63.04 K | -0.75 | -11.11 | 1.14 K |
| RGGI | Resgreen Group International Inc | 8.00 | 48.75 K | -17.00 | -68 | 28 |
| VRSEF | Verisante Technology Inc | 4.80 | 48.33 K | -0.04 | -0.83 | 730 |
| REDFY | Rediff.com India Limited | 4.59 | 36.2 K | -0.23 | -4.77 | 62.43 K |
| CIPI | Correlate Infrastructure Partners Inc | 3.60 | 31.31 K | -0.52 | -12.62 | 775 |
| XDSL | mPhase Technologies Inc | 3.50 | 16.8 K | -1.00 | -22.22 | 304 |
| SRSCQ | Sears Canada Inc | 6.0988 | 10.19 K | -1.7365 | -22.16 | 74 K |
| ZVOI | Zovio Inc | 19.46 | 3.42 K | -0.78 | -3.85 | 148.46 K |
| RTNB | root9B Holdings Inc | 9.45 | 610 | -0.15 | -1.56 | 995 |
| SYNE | Synthesis Energy Systems Inc | 53.76 | 157 | -0.512 | -0.94 | 318 |
| FONU | FonU2 Inc | 96.00 | -23.60 | -19.73 | 45 | |
| AFPW | AlumiFuel Power Corporation | 35.00 | -5.00 | -12.5 | 55 | |
| HMNY | Helios and Matheson Analytics Inc | 526.7541 | -47.8868 | -8.33 | 29 | |
| ESINQ | ITT Educational Services Inc | 56.38 | -1.73 | -2.98 | 311.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 75.00 | 82.02 M | -7.50 | -9.09 | 85 |
| LMG | Lincoln Gold Mining Inc | 40.00 | -10.00 | -20 | 44 | |
| SSE | Silver Spruce Resources Inc | 7.50 | -1.50 | -16.67 | 1.27 K | |
| VLC | Velocity Minerals Ltd | 5.00 | -1.00 | -16.67 | 350 | |
| BLDS | Badlands Resources Inc. | 8.00 | -1.50 | -15.79 | 890 | |
| HSTR | Heliostar Metals Ltd | 3.60 | -0.45 | -11.11 | 40 | |
| CBI | Colibri Resource Corporation | 6.75 | -0.75 | -10 | 535 | |
| URZ | Urz Energy Corp | 25.00 | -2.50 | -9.09 | 686 | |
| VDO-H | Nevado Resources Corporation | 4.10 | -0.40 | -8.89 | 1.85 K | |
| CMO-H | Cliffmont Resources Ltd | 14.60 | -1.40 | -8.75 | 1 K | |
| WEB | Westbridge Energy Corporation | 44.8043 | -4.0731 | -8.33 | 181 | |
| WVM | West Vault Mining Inc | 3.40 | -0.30 | -8.11 | 3.2 K | |
| ABM | Athabasca Minerals Inc | 39.00 | -3.00 | -7.14 | 93.9 K | |
| CAMB | Cambria Gold Mines Inc. | 46.50 | -3.50 | -7 | 39.53 K | |
| BQE | BQE Water Inc | 16.50 | -1.00 | -5.71 | 41.5 K | |
| GAMA | Gamma Resources Ltd. | 5.04 | -0.28 | -5.26 | 661 | |
| MKT | DeepMarkit Corp | 6.75 | -0.375 | -5.26 | 2 K | |
| NCP | Nickel Creek Platinum Corp. | 198.00 | -11.00 | -5.26 | 227 | |
| CTN | Centurion Minerals Ltd | 45.5999 | -2.40 | -5 | 20 | |
| PPP | Prospector Metals Corp | 6.03 | -0.27 | -4.29 | 21.58 K | |
| SLG | PetroTal Corp | 13.0184 | -0.5314 | -3.92 | 1.52 M | |
| BBB | Brixton Metals Corporation | 13.50 | -0.50 | -3.57 | 2.08 K | |
| SQG | Spackman Equities Group Inc | 7.00 | -0.25 | -3.45 | 640 | |
| FMS | Focus Graphite Inc | 6.80 | -0.20 | -2.86 | 34.54 K | |
| PX | Pelangio Exploration Inc | 3.50 | -0.10 | -2.78 | 7.2 K | |
| IFOS | Itafos Inc | 259.3603 | -4.648 | -1.76 | 99 | |
| BARU | Baru Gold Corp | 3.05 | -0.05 | -1.61 | 5.08 K | |
| LPK | Lupaka Gold Corp | 9.00 | -0.10 | -1.1 | 2.45 K | |
| OGW | Ongwe Minerals Inc. | 23.04 | -0.16 | -0.69 | 275 |