Loser Volumes for 16 July 2012 from 00:00:00 until 23:59:59
Loser Volumes for 16 July 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 14.0388 | 53.92 B | -0.5829 | -3.99 | 4.99 M |
| SEB | Seaboard Corporation | 2146.2124 | 4.21 B | -25.3086 | -1.17 | 300 |
| NHC | National Healthcare Corp | 32.1041 | 3.25 B | -0.3948 | -1.21 | 15.6 K |
| UUUU | Energy Fuels Inc | 6.50 | 3.21 B | -0.30 | -4.41 | 4.86 K |
| NOG | Northern Oil and Gas | 122.2315 | 2.22 B | -1.1333 | -0.92 | 102.35 K |
| CET | Central Securities Corp | 8.8645 | 1.63 B | -0.0627 | -0.7 | 10.8 K |
| BHB | Bar Harbor Bankshares | 9.896 | 681.91 M | -0.0633 | -0.64 | 12.15 K |
| CIX | Compx International Inc | 7.7346 | 357.74 M | -0.1867 | -2.36 | 34.67 K |
| CATX | Perspective Therapeutics Inc | 12.30 | 342.14 M | -2.40 | -16.33 | 534.84 K |
| BKTI | Bk Technologies Inc | 6.8568 | 301.45 M | -0.0399 | -0.58 | 2.36 K |
| GTE | Gran Tierra Energy Inc | 41.70 | 241.51 M | -1.30 | -3.02 | 153.65 K |
| ACU | Acme United Corp | 7.8635 | 212.43 M | -0.0687 | -0.87 | 1.6 K |
| CMT | Core Molding Technologies Inc | 7.8435 | 210.23 M | -0.1187 | -1.49 | 3 K |
| PLX | Protalix Biotherapeutics | 57.20 | 190.95 M | -0.80 | -1.38 | 17.71 K |
| ESP | Espey Mfg. & Electronics | 16.3701 | 183.17 M | -0.2872 | -1.72 | 2.1 K |
| SIF | Sifco Industries | 21.3896 | 172.93 M | -0.1752 | -0.81 | 1.2 K |
| EPM | Evolution Petroleum Corp | 4.3186 | 127.17 M | -0.0684 | -1.56 | 23.4 K |
| OPHC | Optimumbank Hlds | 19.604 | 110.42 M | -1.556 | -7.35 | 1.23 K |
| WYY | Widepoint Corp | 5.90 | 105.6 M | -0.131 | -2.17 | 855 |
| BDL | Flanigan's Enterprises | 6.779 | 79.66 M | -0.1893 | -2.72 | 1.3 K |
| WWR | Westwater Resources | 3534.6006 | 54.51 M | -65.3989 | -1.82 | 57 |
| CPHI | China Pharma Holdings | 30.00 | 47.88 M | -1.80 | -5.66 | 301 |
| COHN | Cohen & CO Inc | 3.2633 | 31.43 M | -0.2128 | -6.12 | 580 |
| BESS | Bimergen Energy Corporation | 158.20 | 21.65 M | -8.40 | -5.04 | 546 |
| TOVX | Theriva Biologics Inc | 20562.50 | 10.53 M | -525.00 | -2.49 | 31 |
| PLAG | Planet Green Holdings Corp | 265.00 | 7.47 M | -5.00 | -1.85 | 22 |
| AMBO | Ambow Education Holding Ltd ADR | 675.00 | 6.58 M | -33.00 | -4.66 | 912 |
| PW | Power REIT | 7.8352 | 2.95 M | -0.127 | -1.6 | 3.42 K |
| TPHS | Trinity Pl Hlds Inc | 3.4854 | 1.48 M | -0.9959 | -22.22 | 6.8 K |
| IPB | Merrill Lynch & Company | 12.0406 | -0.0843 | -0.7 | 1 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.485 | -0.019 | -0.54 | 30.96 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5150.1001 | 6.03 T | -41.5498 | -0.8 | 9.46 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 10.8005 | 2.98 T | -0.119 | -1.09 | 40.09 M |
| META | Meta Platforms Inc | 28.03 | 1.49 T | -2.4508 | -8.04 | 24.67 M |
| MU | Micron Technology | 5.8517 | 1.01 T | -0.1268 | -2.12 | 27.49 M |
| AMD | Advanced Micro Devices | 4.83 | 845.6 B | -0.07 | -1.43 | 14.79 M |
| CSCO | Cisco Systems Inc | 10.6626 | 479.83 B | -0.079 | -0.74 | 26.44 M |
| AMAT | Applied Materials | 8.4979 | 433.99 B | -0.086 | -1 | 7.93 M |
| TXN | Texas Instruments | 18.033 | 258.13 B | -0.4025 | -2.18 | 8.02 M |
| MRVL | Marvell Technology Inc | 8.8818 | 191.22 B | -0.1327 | -1.47 | 9.68 M |
| ADI | Analog Devices | 26.773 | 185.23 B | -0.2146 | -0.8 | 2.1 M |
| QCOM | Qualcomm Inc | 37.628 | 171.45 B | -0.4292 | -1.13 | 11.61 M |
| BKNG | Booking Holdings Inc | 25.0414 | 150.54 B | -0.205 | -0.81 | 15.06 M |
| ISRG | Intuitive Surg Inc | 59.6133 | 130.43 B | -0.3911 | -0.65 | 1.47 M |
| FTNT | Fortinet Inc | 4.256 | 123.3 B | -0.054 | -1.25 | 5.94 M |
| VRTX | Vertex Pharmaceutic | 52.40 | 121.5 B | -1.15 | -2.15 | 2.03 M |
| SBUX | Starbucks Corporation | 21.1542 | 119.63 B | -0.2839 | -1.32 | 9.32 M |
| ADBE | Adobe Systems Inc | 30.40 | 102.35 B | -0.25 | -0.82 | 1.88 M |
| MELI | MercadoLibre Inc | 70.0019 | 95.77 B | -2.4589 | -3.39 | 343.2 K |
| MNST | Monster Beverage Cp | 12.085 | 92.11 B | -0.2033 | -1.65 | 8.14 M |
| NTES | Netease Inc ADR | 8.81 | 83.68 B | -0.0745 | -0.84 | 1.41 M |
| CTAS | Cintas Corp | 8.3416 | 81.49 B | -0.0974 | -1.15 | 3.5 M |
| ORLY | O'Reilly Automotive | 6.0394 | 76.1 B | -0.074 | -1.21 | 22.88 M |
| PCAR | Paccar Inc | 14.8238 | 71.55 B | -0.21 | -1.4 | 2.04 M |
| MPWR | Monolithic Power Sys | 15.6956 | 65.59 B | -0.6152 | -3.77 | 371.9 K |
| WBD | Discovery Inc Series A | 49.39 | 64.66 B | -1.00 | -1.98 | 1.56 M |
| COHR | Coherent Inc | 15.1723 | 63.33 B | -0.226 | -1.47 | 157.3 K |
| TER | Teradyne Inc | 12.0535 | 63.17 B | -0.1012 | -0.83 | 1.7 M |
| NBIS | Nebius Group N.V. | 17.84 | 57.31 B | -0.72 | -3.88 | 1.04 M |
| FAST | Fastenal Company | 7.5128 | 57.07 B | -0.0471 | -0.62 | 10.54 M |
| EA | Electronic Arts Inc | 11.20 | 52.58 B | -0.1748 | -1.54 | 3.75 M |
| ADSK | Autodesk Inc | 31.39 | 50.09 B | -0.33 | -1.04 | 1.66 M |
| EBAY | Ebay Inc | 14.4098 | 48.67 B | -0.504 | -3.38 | 31.79 M |
| FLEX | Flextronics Intl Ltd | 4.3351 | 46.42 B | -0.0873 | -1.97 | 2.14 M |
| IDXX | Idexx Laboratories | 45.35 | 46.39 B | -0.84 | -1.82 | 1.15 M |
| ODFL | Old Dominion Freight Line Inc | 8.895 | 45.61 B | -0.1128 | -1.25 | 1.35 M |
| KDP | Keurig Dr Pepper Inc | 4.9606 | 42.31 B | -0.08 | -1.59 | 1.33 M |
| ESLT | Elbit Systems Ltd | 27.633 | 39.78 B | -0.8816 | -3.09 | 3 K |
| ROP | Roper Industries | 87.4336 | 39.64 B | -1.3944 | -1.57 | 432.96 K |
| BIDU | Baidu Inc ADR | 107.35 | 38.31 B | -2.36 | -2.15 | 2.77 M |
| STLD | Steel Dynamics Inc | 9.1544 | 38.23 B | -0.0737 | -0.8 | 1.75 M |
| EXPE | Expedia Group Inc | 41.2224 | 37.45 B | -0.4102 | -0.99 | 2.69 M |
| ACGL | Arch Capital Grp Ltd | 12.4378 | 34.77 B | -0.1109 | -0.88 | 1.24 M |
| ERIC | Ericsson ADR | 5.5771 | 34.08 B | -0.1065 | -1.87 | 4.89 M |
| WTW | Weight Watchers International, Inc | 76.2285 | 32.08 B | -0.499 | -0.65 | 208.98 K |
| ON | On Semiconductor | 6.43 | 31.41 B | -0.09 | -1.38 | 6.5 M |
| TCOM | Trip.com Group Ltd ADR | 7.3194 | 29.5 B | -0.1742 | -2.32 | 7.07 M |
| TSEM | Tower Semiconductor | 9.30 | 28.5 B | -0.15 | -1.59 | 17.33 K |
| CINF | Cincinnati Financial | 25.0961 | 27.75 B | -0.2796 | -1.1 | 1.15 M |
| FCNCA | First Citizens Bancs | 157.5092 | 26.09 B | -3.5851 | -2.23 | 7.1 K |
| JBHT | J B Hunt Transport | 51.1956 | 25.88 B | -0.667 | -1.29 | 1.08 M |
| VRSK | Verisk Analytics Inc | 47.6763 | 25.26 B | -0.6101 | -1.26 | 630.4 K |
| PFG | Principal Financial Group Inc | 16.0988 | 24.9 B | -0.1117 | -0.69 | 1.11 M |
| TROW | T Rowe Price Group | 37.6907 | 24.81 B | -0.5728 | -1.5 | 945.6 K |
| EXPD | Expeditors Intl | 31.1383 | 23.74 B | -0.4103 | -1.3 | 1.33 M |
| ULTA | Ulta Beauty Inc | 91.00 | 23.38 B | -1.69 | -1.82 | 473.3 K |
| WWD | Woodward Inc | 31.431 | 22.26 B | -1.3741 | -4.19 | 2.3 M |
| MKSI | Mks Instruments Inc | 22.5068 | 21.67 B | -0.263 | -1.16 | 132.2 K |
| INSM | Insmed Inc | 3.72 | 21.4 B | -0.0499 | -1.32 | 76.48 K |
| MTSI | Macom Technology S | 15.92 | 20.85 B | -0.34 | -2.09 | 42.67 K |
| SSNC | SS&C Technologies | 11.6204 | 19.52 B | -0.2317 | -1.95 | 206.2 K |
| PAAS | Pan Amer Silver Corp | 11.2494 | 18.92 B | -0.1165 | -1.02 | 1.28 M |
| LSCC | Lattice Semicond | 3.55 | 18.91 B | -0.14 | -3.79 | 1.26 M |
| CHRW | C.H. Robinson Ww | 42.6714 | 18.24 B | -0.9994 | -2.29 | 1.06 M |
| RGLD | Royal Gold Inc | 61.9066 | 17.49 B | -0.9182 | -1.46 | 543.3 K |
| TSCO | Tractor Supply Company | 6.7708 | 17.37 B | -0.0352 | -0.52 | 7.06 M |
| GEN | Gen Digital Inc | 4.7607 | 17.03 B | -0.0501 | -1.04 | 7.57 M |
| PTC | Ptc Inc | 18.53 | 16.36 B | -0.15 | -0.8 | 683.35 K |
| LECO | Lincoln Elec Hld | 33.9387 | 15.21 B | -0.5447 | -1.58 | 254.3 K |
| COO | Cooper Companies | 19.1994 | 14.57 B | -0.4633 | -2.36 | 1.28 M |
| UHAL | A M E R C O | 8.537 | 14.02 B | -0.0875 | -1.01 | 182 K |
| LULU | Lululemon Athletica | 55.42 | 13.97 B | -0.73 | -1.3 | 2.06 M |
| TRMB | Trimble Navigation | 21.50 | 13.94 B | -0.595 | -2.69 | 1.28 M |
| AMKR | Amkor Technology | 4.3425 | 13.85 B | -0.0465 | -1.06 | 603.9 K |
| TXRH | Texas Roadhouse Inc | 14.8071 | 13.69 B | -0.0981 | -0.66 | 529.07 K |
| AEIS | Advanced Energy | 11.2657 | 13.66 B | -0.1667 | -1.46 | 422.4 K |
| HAS | Hasbro Inc | 20.5839 | 12.95 B | -0.3564 | -1.7 | 1.35 M |
| CHKP | Check Point Software | 45.30 | 12.89 B | -0.74 | -1.61 | 3.67 M |
| ALGN | Align Technology | 30.98 | 12.41 B | -0.68 | -2.15 | 2.18 M |
| DPZ | Domino's Pizza Inc Common Stock | 26.8041 | 12.23 B | -0.4891 | -1.79 | 471.4 K |
| COKE | Coca Cola Bot Cons | 5.8621 | 12.05 B | -0.0642 | -1.08 | 103.47 K |
| SMTC | Semtech Corp | 22.50 | 12.03 B | -0.47 | -2.05 | 400.18 K |
| CGNX | Cognex Cp | 6.7011 | 11.9 B | -0.0554 | -0.82 | 305.2 K |
| LFUS | Littelfuse Inc | 46.6958 | 11.8 B | -0.8975 | -1.89 | 159 K |
| CORT | Corcept Therapeutics | 4.18 | 11.79 B | -0.06 | -1.42 | 110.9 K |
| VSAT | Viasat Inc | 39.09 | 11.77 B | -0.47 | -1.19 | 151.54 K |
| BMRN | Biomarin Pharmaceuticals | 42.40 | 11.74 B | -0.90 | -2.08 | 2.34 M |
| BPOP | Popular Inc | 11.8308 | 11.35 B | -0.3072 | -2.53 | 2.07 M |
| UMBF | Ump Financial Corp | 40.8697 | 11.27 B | -0.6017 | -1.45 | 195 K |
| MANH | Manhattan Assoc | 10.665 | 11.21 B | -0.3425 | -3.11 | 413.69 K |
| JKHY | Jack Henry & Assoc | 29.3068 | 11.13 B | -0.3192 | -1.08 | 297.5 K |
| SANM | Sanmina Corp | 7.31 | 11.12 B | -0.33 | -4.32 | 467.63 K |
| AAL | American Airlines Group | 13.2832 | 10.95 B | -0.3394 | -2.49 | 9.17 M |
| RMBS | Rambus Inc | 5.10 | 10.87 B | -0.06 | -1.16 | 456.17 K |
| ONB | Old National Bncp | 8.0201 | 10.49 B | -0.0711 | -0.88 | 206.5 K |
| VICR | Vicor Cp | 6.82 | 10.32 B | -0.04 | -0.58 | 30.35 K |
| SWKS | Skyworks Solutions | 20.4194 | 10.05 B | -0.7581 | -3.58 | 3.82 M |
| VIAV | Viavi Solutions | 5.0173 | 9.95 B | -0.0995 | -1.94 | 7.96 M |
| KTOS | Kratos Defns | 5.70 | 9.73 B | -0.10 | -1.72 | 101.63 K |
| FCFS | First Cash Fin Svcs | 35.9729 | 9.42 B | -0.4446 | -1.22 | 268.07 K |
| FORM | Formfactor Inc | 6.08 | 9.38 B | -0.13 | -2.09 | 279.02 K |
| COLB | Columbia Banking Sys | 9.2645 | 9.2 B | -0.0732 | -0.78 | 114 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 9.2988 | 2.16 T | -0.1614 | -1.71 | 13.84 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 83.98 | 1.12 T | -0.50 | -0.59 | 3.23 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 125937.00 | 1.11 T | -688.00 | -0.54 | 495 |
| JPM | JP Morgan Chase & Company | 24.4018 | 957.98 B | -0.6815 | -2.72 | 52.37 M |
| CAT | Caterpillar Inc | 57.1338 | 403.73 B | -0.6477 | -1.12 | 4.99 M |
| GE | General Electric Company | 73.6785 | 394.19 B | -0.677 | -0.91 | 7.46 M |
| KO | Coca-Cola Company | 24.9909 | 372.42 B | -0.2614 | -1.04 | 17.58 M |
| HD | Home Depot | 37.4871 | 347.24 B | -0.4663 | -1.23 | 8.48 M |
| RTX | Raytheon Technologies | 33.6565 | 293.48 B | -0.1747 | -0.52 | 4.12 M |
| RY | Royal Bank of Canada | 29.9606 | 289.8 B | -0.1572 | -0.52 | 425.8 K |
| BML-PL | Bank of America Corporation | 9.8767 | 234.33 B | -0.0879 | -0.88 | 20.41 K |
| SAP | SAP Ag ADR | 47.3925 | 230.47 B | -0.4822 | -1.01 | 1.51 M |
| BHP | BHP Billiton Ltd ADR | 24.5199 | 222.18 B | -0.164 | -0.66 | 2.13 M |
| IBM | International Business Machines | 105.6318 | 221.01 B | -0.6973 | -0.66 | 3.29 M |
| APH | Amphenol Corp | 5.699 | 210.78 B | -0.0397 | -0.69 | 5.77 M |
| MCD | McDonald's Corporation | 63.5715 | 190.66 B | -0.4439 | -0.69 | 3.6 M |
| BA | Boeing Company | 60.4122 | 186.95 B | -0.4471 | -0.73 | 3.54 M |
| ETN | Eaton Corp | 26.3748 | 172.7 B | -0.1392 | -0.53 | 2.57 M |
| DIS | Walt Disney Company | 41.8652 | 170.49 B | -0.2887 | -0.68 | 5.68 M |
| DE | Deere & Company | 59.2404 | 166.65 B | -0.5401 | -0.9 | 3.47 M |
| RIO | Rio Tinto Plc ADR | 18.3934 | 161.02 B | -0.2179 | -1.17 | 1.79 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7471 | 157.94 B | -0.0289 | -0.77 | 215.4 K |
| CRM | Salesforce.com Inc | 31.5345 | 156.42 B | -0.6308 | -1.96 | 4.52 M |
| DHR | Danaher Corp | 20.2432 | 137.86 B | -0.161 | -0.79 | 2.77 M |
| GLW | Corning Inc | 8.6051 | 137.61 B | -0.0492 | -0.57 | 9.46 M |
| CB | Chubb Ltd | 51.1399 | 135.09 B | -0.425 | -0.82 | 964.95 K |
| PH | Parker-Hannifin Corp | 57.8774 | 125.16 B | -0.7296 | -1.24 | 1.78 M |
| PGR | Progressive Corp | 12.6335 | 122.7 B | -0.0636 | -0.5 | 4 M |
| HDB | Hdfc Bank Ltd ADR | 6.7177 | 122.64 B | -0.0492 | -0.73 | 1.61 M |
| LOW | Lowe's Companies | 20.1401 | 122.34 B | -0.7182 | -3.44 | 25.12 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.2273 | 120.64 B | -0.0506 | -0.96 | 18.48 M |
| TT | Trane Technologies Plc | 19.6601 | 104.39 B | -0.6598 | -3.25 | 4.43 M |
| NEM | Newmont Mining Corp | 33.3185 | 104.33 B | -0.4833 | -1.43 | 3.36 M |
| GD | General Dynamics Corp | 47.0676 | 104.32 B | -0.6027 | -1.26 | 1.95 M |
| PNC | PNC Bank | 40.3736 | 102.05 B | -0.2048 | -0.5 | 1.41 M |
| FCX | Freeport-Mcmoran Inc | 25.3355 | 96.75 B | -0.3556 | -1.38 | 10.96 M |
| BCS | Barclays Plc ADR | 6.0775 | 94.62 B | -0.1835 | -2.93 | 8.04 M |
| SHW | Sherwin-Williams Company | 37.1582 | 89.18 B | -0.8499 | -2.24 | 5.19 M |
| EMR | Emerson Electric Company | 30.8751 | 88.97 B | -0.1589 | -0.51 | 2.86 M |
| HCA | Hca Holdings Inc | 22.0787 | 88.9 B | -0.31 | -1.38 | 2.25 M |
| CMI | Cummins Inc | 60.9978 | 87.76 B | -1.4587 | -2.34 | 3.57 M |
| ITW | Illinois Tool Works Inc | 36.6645 | 84.89 B | -0.218 | -0.59 | 3.37 M |
| MCO | Moody's Corp | 31.2123 | 84.49 B | -0.3791 | -1.2 | 1.51 M |
| ICE | Intercontinental Exchange | 22.8696 | 84.37 B | -0.5496 | -2.35 | 2.74 M |
| ELV | Elevance Health Inc | 50.393 | 82.09 B | -0.3171 | -0.63 | 2.76 M |
| TRV | The Travelers Companies Inc | 46.0844 | 80.2 B | -0.4273 | -0.92 | 1.66 M |
| NGG | National Grid Transco Plc ADR | 25.0581 | 80.03 B | -0.517 | -2.02 | 895.76 K |
| GM | General Motors Company | 14.4143 | 79.63 B | -0.1785 | -1.22 | 9.07 M |
| E | Eni S.P.A. ADR | 17.8493 | 78.23 B | -0.0909 | -0.51 | 451 K |
| NWG | Natwest Group Plc ADR | 3.8599 | 76.09 B | -0.0361 | -0.93 | 280.01 K |
| SLB | Schlumberger N.V. | 46.4774 | 75.96 B | -0.2944 | -0.63 | 5.67 M |
| AEM | Agnico-Eagle Mines Ltd | 29.1565 | 75.31 B | -0.4476 | -1.51 | 981.5 K |
| MFC | Manulife Financial Corp | 5.7864 | 74.57 B | -0.0987 | -1.68 | 1.76 M |
| CL | Colgate-Palmolive Company | 37.7126 | 74.04 B | -0.3939 | -1.03 | 3.69 M |
| MSI | Motorola Solutions | 35.8975 | 73.51 B | -0.6199 | -1.7 | 1.43 M |
| CI | Cigna Corp | 39.2239 | 72.5 B | -0.3629 | -0.92 | 1.41 M |
| URI | United Rentals | 33.055 | 72.05 B | -0.736 | -2.18 | 2.73 M |
| DB | Deutsche Bank Ag | 21.3703 | 71.69 B | -0.2531 | -1.17 | 1.75 M |
| TDG | Transdigm Group Inc | 55.3911 | 71.32 B | -0.5041 | -0.9 | 322.3 K |
| ALL | Allstate Corp | 25.0523 | 67.59 B | -0.1787 | -0.71 | 3.07 M |
| TGT | Target Corporation | 41.1326 | 67.27 B | -0.301 | -0.73 | 6.41 M |
| GS-PD | The Goldman Sachs Group Inc | 9.6639 | 66.3 B | -0.0736 | -0.76 | 109.14 K |
| AJG | Arthur J. Gallagher & Company | 26.5674 | 63.74 B | -0.1871 | -0.7 | 375.9 K |
| AFL | Aflac Inc | 15.5465 | 63.7 B | -0.1439 | -0.92 | 4.3 M |
| TEL | TE Connectivity Ltd | 24.4781 | 63.29 B | -0.2347 | -0.95 | 876.92 K |
| VALE | Vale S.A. ADR | 8.0091 | 63.14 B | -0.0907 | -1.12 | 9.35 M |
| FIX | Comfort Systems USA | 9.3474 | 62.48 B | -0.0981 | -1.04 | 73.68 K |
| NUE | Nucor Corp | 26.9755 | 62.41 B | -0.2767 | -1.02 | 1.82 M |
| MET | Metlife Inc | 20.2742 | 61.85 B | -0.3336 | -1.62 | 5.57 M |
| NKE | Nike Inc | 20.5224 | 61.5 B | -0.2096 | -1.01 | 11.68 M |
| GWW | W.W. Grainger | 150.9048 | 61.4 B | -1.3399 | -0.88 | 541.7 K |
| O | Realty Income Corp | 21.1996 | 58.65 B | -0.171 | -0.8 | 1.02 M |
| CIEN | Ciena Corp | 13.63 | 58.2 B | -0.57 | -4.01 | 5.73 M |
| DD | Du Pont De.Nemours Inc | 12.2733 | 57.89 B | -0.1683 | -1.35 | 16.24 M |
| SRE | Sempra | 22.4881 | 56.64 B | -0.1212 | -0.54 | 2.83 M |
| CAH | Cardinal Health | 29.5419 | 54.7 B | -0.1537 | -0.52 | 1.72 M |
| LHX | L3Harris Technologies Inc | 30.2116 | 53.15 B | -0.3365 | -1.1 | 455.5 K |
| HEI | Heico Corp | 14.7104 | 51.35 B | -0.2848 | -1.9 | 161.38 K |
| INFY | Infosys Ltd ADR | 3.0493 | 51.01 B | -0.0682 | -2.19 | 36.17 M |
| WAB | Wabtec Corp | 35.2934 | 50.75 B | -0.5322 | -1.49 | 158.51 K |
| AMP | Ameriprise Financial Services | 37.5182 | 49.77 B | -0.3931 | -1.04 | 726.9 K |
| ROK | Rockwell Automation Inc | 47.3826 | 49.54 B | -0.3189 | -0.67 | 1.35 M |
| ABEV | Ambev S.A. ADR | 3.3886 | 47.17 B | -0.0322 | -0.94 | 23.5 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.0915 | 47.1 B | -0.2986 | -0.64 | 1.31 K |
| CBRE | CBRE Group Inc | 15.67 | 44.23 B | -0.11 | -0.7 | 1.68 M |
| HUM | Humana Inc | 66.0412 | 43.48 B | -0.8067 | -1.21 | 1.25 M |
| PRU | Prudential Financial Inc | 27.289 | 42.91 B | -0.4459 | -1.61 | 2.08 M |
| KB | KB Financial Group Inc ADR | 18.9954 | 42.56 B | -0.2512 | -1.31 | 70.46 K |
| FNV | Franco Nev Corp | 39.4705 | 42.21 B | -0.9102 | -2.25 | 210.1 K |
| AIG | American International Group | 23.5637 | 42.06 B | -0.1205 | -0.51 | 6.05 M |
| MSCI | MSCI Inc | 29.4265 | 41.56 B | -0.4304 | -1.44 | 357.7 K |
| YUM | Yum! Brands | 38.9183 | 40.7 B | -0.4133 | -1.05 | 5.27 M |
| CCJ | Cameco Corp | 18.7227 | 40.54 B | -0.2638 | -1.39 | 1.81 M |
| A | Agilent Technologies | 23.4247 | 39.31 B | -0.1335 | -0.57 | 2.45 M |
| HIG | Hartford Financial Services Group | 12.4892 | 38.94 B | -0.249 | -1.95 | 3.33 M |
| WAT | Waters Corp | 76.19 | 38.89 B | -0.44 | -0.57 | 347.21 K |
| ADM | Archer Daniels Midland | 18.2961 | 38.49 B | -0.3264 | -1.75 | 5.77 M |
| PCG | Pacific Gas & Electric Company | 36.4214 | 38.43 B | -0.4552 | -1.23 | 2.2 M |
| IRM | Iron Mountain Inc | 11.9632 | 37.34 B | -0.1025 | -0.85 | 668.35 K |
| HEI-A | HEICO Corporation | 11.7099 | 37.14 B | -0.1979 | -1.66 | 8.54 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 60.2449 | -5.8775 | -8.89 | 1.1 K | |
| LGO | Largo Resources Ltd | 25.00 | -2.00 | -7.41 | 2.58 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 4.6992 | -0.2686 | -5.41 | 100 | |
| KRN | Karnalyte Resources Inc | 6.40 | -0.35 | -5.19 | 6.9 K | |
| FAR | Foraco International Sa | 3.2378 | -0.164 | -4.82 | 10.3 K | |
| KEI | Kolibri Global Energy Inc | 8.60 | -0.40 | -4.44 | 1.86 K | |
| TPX-A | Molson Coors Canada Inc | 28.9529 | -1.2305 | -4.08 | 250 | |
| TPX-B | Molson Coors Canada Inc | 28.4568 | -1.1486 | -3.88 | 6.12 K | |
| JAG | Jaguar Mining Inc | 651.2974 | -24.733 | -3.66 | 137.85 K | |
| SII | Sprott Inc | 27.7916 | -1.0204 | -3.54 | 910 | |
| BB | Blackberry Ltd | 7.09 | -0.26 | -3.54 | 1.7 M | |
| FM | First Quantum Minerals Ltd | 16.2221 | -0.5353 | -3.19 | 754.09 K | |
| IFP | Interfor Corp | 4.6953 | -0.1503 | -3.1 | 21.3 K | |
| PWF-PA | Power Financial Corp Pref A | 11.6646 | -0.3555 | -2.96 | 200 | |
| BBD-PB | Bombardier Inc Pref B | 4.4944 | -0.1299 | -2.81 | 11.49 K | |
| GDL | Goodfellow Inc | 3.2452 | -0.0921 | -2.76 | 5.2 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.3665 | -0.2602 | -2.7 | 300 | |
| SES | Secure Energy Services Inc | 5.2816 | -0.145 | -2.67 | 76.99 K | |
| ELEF | Silver Elephant Mining Corp | 6.4496 | -0.1653 | -2.5 | 1.84 K | |
| TCL-A | Transcontinental Inc | 4.3771 | -0.1045 | -2.33 | 60.31 K | |
| TXP | Touchstone Exploration Inc | 20.80 | -0.48 | -2.26 | 828.76 K | |
| FNV | Franco-Nevada Corp | 39.9444 | -0.8815 | -2.16 | 365.9 K | |
| RCH | Richelieu Hardware Ltd | 9.695 | -0.2106 | -2.13 | 9.1 K | |
| HBM | Hudbay Minerals Inc | 7.1525 | -0.1513 | -2.07 | 211.7 K | |
| EFN | Element Fleet Management Corp | 3.6752 | -0.0758 | -2.02 | 47.34 K | |
| DSG | Descartes Sys | 8.77 | -0.18 | -2.01 | 2.67 K | |
| GIL | Gildan Activewear Inc | 11.3371 | -0.2323 | -2.01 | 568.4 K | |
| AGI | Alamos Gold Inc Cls A | 12.9955 | -0.2525 | -1.91 | 285.47 K | |
| ESM | Euro Sun Mining Inc | 4.9951 | -0.0908 | -1.79 | 8.3 K | |
| ATS | Ats Corp | 8.16 | -0.14 | -1.69 | 60.7 K | |
| WCN | Waste Connections Inc | 22.3655 | -0.3797 | -1.67 | 226.21 K | |
| CJR-B | Corus Entertainment Inc | 10.5079 | -0.1768 | -1.65 | 76.7 K | |
| GTE | Gran Tierra Energy Inc | 42.50 | -0.70 | -1.62 | 154.86 K | |
| HLF | High Liner | 5.9651 | -0.0981 | -1.62 | 4.8 K | |
| FFH | Fairfax Financial Holdings Ltd | 295.5781 | -4.6055 | -1.53 | 7.37 K | |
| VLN | Velan Inc Sv | 9.4476 | -0.1463 | -1.52 | 200 | |
| MFC | Manulife Fin | 5.9338 | -0.0886 | -1.47 | 6.59 M | |
| CXI | Currency Exchange International Corp | 6.75 | -0.10 | -1.46 | 500 | |
| WSP | WSP Global Inc | 15.0608 | -0.221 | -1.45 | 96.32 K | |
| OGD | Orbit Garant Drilling Inc | 3.44 | -0.05 | -1.43 | 200 | |
| RBA | Rb Global Inc | 15.8984 | -0.2293 | -1.42 | 37.2 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.0768 | -0.0582 | -1.41 | 13.36 K | |
| AEM | Agnico Eagle Mines Ltd | 29.1977 | -0.4106 | -1.39 | 368.1 K | |
| CCO | Cameco Corp | 19.007 | -0.2638 | -1.37 | 2.05 M | |
| STN | Stantec Inc | 11.3551 | -0.1548 | -1.34 | 70.03 K | |
| PSI | Pason Systems Inc | 8.5857 | -0.1161 | -1.33 | 61.55 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.6599 | -0.1266 | -1.29 | 16.05 K | |
| CJT | Cargojet Inc | 5.2976 | -0.069 | -1.29 | 1.5 K | |
| CFF | Conifex Timber Inc | 6.2488 | -0.0813 | -1.28 | 100 | |
| S | Sherritt Intl Rv | 4.3785 | -0.0556 | -1.25 | 226.28 K | |
| BBD-A | Bombardier Inc | 99.25 | -1.25 | -1.24 | 17.86 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 10.5957 | -0.1281 | -1.19 | 4.43 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0892 | -0.0678 | -1.1 | 22.52 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.7004 | -0.1295 | -1.09 | 487 | |
| IMG | Iamgold Corp | 10.5627 | -0.115 | -1.08 | 724.8 K | |
| BCE-PR | BCE Inc Pref R | 10.9519 | -0.1168 | -1.06 | 9.4 K | |
| LNR | Linamar Corp | 18.2349 | -0.1901 | -1.03 | 10.37 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 11.8364 | -0.1229 | -1.03 | 5.25 K | |
| ALS | Altius Minerals Corp | 9.1064 | -0.0926 | -1.01 | 14.84 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.7812 | -0.0476 | -0.99 | 1.32 K | |
| LUN | Lundin Mining Corp | 3.1962 | -0.0314 | -0.97 | 847.9 K | |
| MRE | Martinrea International Inc | 6.7542 | -0.0653 | -0.96 | 34.5 K | |
| CYB | Cymbria Corp Cl A | 13.00 | -0.12 | -0.91 | 1.95 K | |
| QBR-B | Quebecor Inc | 7.0633 | -0.0651 | -0.91 | 66.8 K | |
| BN-PX | Brookfield Corporation | 11.1427 | -0.1025 | -0.91 | 11.1 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.4704 | -0.0686 | -0.91 | 3.8 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.4421 | -0.0316 | -0.91 | 13.3 K | |
| TECK-B | Teck Resources Limited | 23.745 | -0.203 | -0.85 | 1.37 M | |
| BN-PN | Brookfield Corporation | 11.0454 | -0.0915 | -0.82 | 2.8 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.5237 | -0.0373 | -0.82 | 6.9 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 10.7424 | -0.0852 | -0.79 | 16.18 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7736 | -0.0377 | -0.78 | 8 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.2941 | -0.0845 | -0.74 | 15.85 K | |
| ELD | Eldorado Gold | 52.618 | -0.3883 | -0.73 | 1.47 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0631 | -0.0298 | -0.73 | 5.7 K | |
| WFG | West Fraser Timber CO Ltd | 22.0076 | -0.159 | -0.72 | 49.4 K | |
| DCM | Data Communications Mgmt Corp | 281.5668 | -2.0305 | -0.72 | 451 | |
| K | Kinross Gold Corp | 7.471 | -0.053 | -0.7 | 6.04 M | |
| BDT | Bird Construction Inc | 6.9872 | -0.0494 | -0.7 | 12.7 K | |
| MG | Magna International Inc | 12.9408 | -0.0914 | -0.7 | 474.9 K | |
| BTE | Baytex Energy Corp | 32.158 | -0.2211 | -0.68 | 304.46 K | |
| TECK-A | Teck Resources Limited | 25.168 | -0.1726 | -0.68 | 1.29 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.0598 | -0.0202 | -0.66 | 14.47 K | |
| GEI | Gibson Energy Inc | 8.3819 | -0.0541 | -0.64 | 163.29 K | |
| ONEX | Onex Corp | 36.8097 | -0.2364 | -0.64 | 57.67 K | |
| PAAS | Pan American Silver Corp | 11.3941 | -0.0696 | -0.61 | 218.33 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 10.4561 | -0.0634 | -0.6 | 3 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.084 | -0.0485 | -0.6 | 18.33 K | |
| RY | Royal Bank of Canada | 30.4041 | -0.1748 | -0.57 | 1.49 M | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 11.8804 | -0.0681 | -0.57 | 3.23 K | |
| TA | Transalta Corp | 11.1743 | -0.064 | -0.57 | 366.81 K | |
| MATR | Mattr Corp | 28.0741 | -0.1571 | -0.56 | 89.76 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 11.9546 | -0.0662 | -0.55 | 18.3 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 14.2149 | -0.0772 | -0.54 | 2 K | |
| TIH | Toromont Ind | 16.4926 | -0.0866 | -0.52 | 45.14 K | |
| MRD | Melcor Dev | 8.7569 | -0.0459 | -0.52 | 10.8 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.3133 | -0.0327 | -0.52 | 218.34 K | |
| MID-UN | MINT Income Fund | 3.4808 | -0.0179 | -0.51 | 2.86 K | |
| BBD-B | Bombardier Inc Series B | 91.2818 | -0.4693 | -0.51 | 234.07 K | |
| POW-PC | Power Corporation of Canada Pref C | 11.4098 | -0.0582 | -0.51 | 836 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 3.24 | 108.86 B | -0.24 | -6.9 | 59.88 K |
| BRDCY | Bridgestone Corporation | 7.8947 | 30.87 B | -0.0544 | -0.68 | 1.98 K |
| LNWO | Light & Wonder, Inc. | 8.16 | 6.49 B | -0.05 | -0.61 | 278 K |
| GAMI | GAMCO Investors Inc | 20.175 | 536.24 M | -0.2772 | -1.36 | 6.68 K |
| SEII | Sharing Economy International Inc | 454.00 | 1.1 M | -17.98 | -3.81 | 143 |
| SPRV | Web To Door Inc | 2500.001 | 390.37 K | -500.0005 | -16.67 | 5 |
| BLSP | Blue Sphere Corporation | 57.291 | 288.79 K | -74.919 | -56.67 | 1.3 K |
| GRLF | Green Leaf Innovations Inc | 10.50 | 68.7 K | -1.25 | -10.64 | 786.9 K |
| SAGD | Sativa Growth International | 7.20 | 67.73 K | -3.00 | -29.41 | 2.9 K |
| USRM | U.S. Stem Cell Inc | 30.00 | 64.15 K | -4.00 | -11.76 | 158 |
| REDFY | Rediff.com India Limited | 3.70 | 36.2 K | -0.06 | -1.6 | 44.36 K |
| AXPWQ | Axion Power International Inc | 220500.00 | 9.6 K | -4900.00 | -2.17 | 1 |
| CBRI | CMTSU Liquidation Inc | 4.03 | 8.16 K | -0.09 | -2.18 | 192.34 K |
| CGIP | Celadon Group Inc | 14.6856 | 5.66 K | -0.3695 | -2.45 | 124.74 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.8691 | 785 | -0.0949 | -1.91 | 19.5 K |
| RTNB | root9B Holdings Inc | 9.60 | 610 | -0.15 | -1.54 | 1.52 K |
| SPDC | Speed Commerce Inc | 23.84 | 603 | -0.16 | -0.67 | 654 |
| PRXIQ | Premier Exhibitions Inc | 25.11 | 491 | -0.39 | -1.53 | 3.39 K |
| SYNE | Synthesis Energy Systems Inc | 74.88 | 157 | -0.64 | -0.85 | 481 |
| PEHD | Perigee Holdings Inc. | 88.00 | 130 | -12.00 | -12 | 86 |
| VRCI | Verde Science Inc | 19.60 | -8.40 | -30 | 2.36 K | |
| ONCI | On4 Communications Inc | 3645.00 | -405.00 | -10 | 3.31 K | |
| TREVQ | Trevali Mining Corporation | 8.11 | -0.32 | -3.8 | 10.78 K | |
| CYRNQ | CYRNQ | 52.40 | -0.60 | -1.13 | 663 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VRB | Vanadiumcorp Resource Inc | 6.00 | -2.00 | -25 | 2.75 K | |
| GGX | GGX Gold Corp | 7.20 | -2.25 | -23.81 | 56 | |
| CDA | Canuc Resources Corporation | 10.00 | -3.00 | -23.08 | 90 | |
| SSE | Silver Spruce Resources Inc | 6.00 | -1.50 | -20 | 3.53 K | |
| GR | Great Atlantic Resources Corp | 18.00 | -4.00 | -18.18 | 430 | |
| MANU | Manhattan Uranium Discovery Corp. | 70.00 | -15.00 | -17.65 | 1 | |
| ADD | Arctic Star Exploration Corp | 4.00 | -0.80 | -16.67 | 3.1 K | |
| EGR | EGR Exploration Ltd. | 15.00 | -3.00 | -16.67 | 166 | |
| CAMB | Cambria Gold Mines Inc. | 40.00 | -7.50 | -15.79 | 25.32 K | |
| NXS | Nexus Gold Corp | 150.00 | -25.00 | -14.29 | 1 | |
| SNV | Sonoro Energy Ltd | 32.00 | -4.00 | -11.11 | 275 | |
| OPW | Opawica Explorations Inc | 192.00 | -24.00 | -11.11 | 3 | |
| KTN | Kootenay Silver Inc | 8.90 | -1.10 | -11 | 650 | |
| PPP | Prospector Metals Corp | 5.22 | -0.63 | -10.77 | 14.98 K | |
| MN | Manganese X Energy Corp | 8.50 | -1.00 | -10.53 | 10 K | |
| ILI | Infinite Ore Corp | 3.60 | -0.40 | -10 | 3.75 K | |
| BLDS | Badlands Resources Inc. | 9.00 | -1.00 | -10 | 1.64 K | |
| NEXM | NexMetals Mining Corp. | 36.00 | -4.00 | -10 | 250 | |
| CMO-H | Cliffmont Resources Ltd | 10.40 | -1.00 | -8.77 | 1.4 K | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 687.15 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 19.75 K | |
| GGA | Goldgroup Mining Inc. | 5.00 | -0.40 | -7.41 | 43.35 K | |
| GORO | Goldgroup Mining Inc. | 20.00 | -1.60 | -7.41 | 10.84 K | |
| LMR | Lomiko Metals Inc | 6.50 | -0.50 | -7.14 | 2.29 K | |
| INTR | Intrepid Metals Corp. | 13.00 | -1.00 | -7.14 | 1.6 K | |
| MKO | Mako Mining Corp | 7.00 | -0.50 | -6.67 | 5.31 K | |
| NCP | Nickel Creek Platinum Corp. | 160.00 | -10.00 | -5.88 | 381 | |
| GCOM | Green Shift Commodities Ltd. | 6.60 | -0.40 | -5.71 | 2 K | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | -1.00 | -4.76 | 247 | |
| IFOS | Itafos Inc | 251.9234 | -12.0849 | -4.58 | 167 | |
| SGQ | SouthGobi Resources Ltd | 3.98 | -0.19 | -4.56 | 44.5 K | |
| SC-H | Serrano Resources Ltd | 11.50 | -0.50 | -4.17 | 6.34 K | |
| ANDC | Andina Copper Corporation | 15.00 | -0.625 | -4 | 826 | |
| CKG | Chesapeake Gold Corp | 8.65 | -0.34 | -3.78 | 13.45 K | |
| BQE | BQE Water Inc | 15.00 | -0.50 | -3.23 | 208.75 K | |
| MVI-H | Monitor Ventures Inc | 18.50 | -0.50 | -2.63 | 1.14 K | |
| KEEK | Personas Social Incorporated | 570.00 | -15.00 | -2.56 | 55 | |
| EPO-H | Encanto Potash Corp | 11.25 | -0.25 | -2.17 | 2.19 K | |
| FMS | Focus Graphite Inc | 6.90 | -0.10 | -1.43 | 39.08 K | |
| SGN | Scorpio Gold Corporation | 13.50 | -0.18 | -1.32 | 344 | |
| GBU | Gabriel Resources Ltd | 17.20 | -0.10 | -0.58 | 2.92 M |