Loser Volumes for 8 August 2012 from 00:00:00 until 23:59:59
Loser Volumes for 8 August 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 4.80 | 10.78 B | -0.15 | -3.03 | 11.79 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.7415 | 4.4 B | -0.056 | -0.57 | 22.87 K |
| SEB | Seaboard Corporation | 2234.8845 | 4.21 B | -31.2288 | -1.38 | 600 |
| NHC | National Healthcare Corp | 30.5313 | 3.25 B | -0.415 | -1.34 | 11.8 K |
| UUUU | Energy Fuels Inc | 9.95 | 3.21 B | -0.70 | -6.57 | 9.38 K |
| NOG | Northern Oil and Gas | 133.5642 | 2.22 B | -2.1856 | -1.61 | 81.54 K |
| TMP | Tompkinstrustco | 25.0173 | 1.46 B | -0.4498 | -1.77 | 25 K |
| OBE | Obsidian Energy Ltd | 77.3633 | 637.05 M | -1.041 | -1.33 | 216.64 K |
| GAU | Galiano Gold Inc | 3.02 | 470.18 M | -0.05 | -1.63 | 118.1 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.0401 | 397.6 M | -0.0486 | -0.8 | 80.3 K |
| GORO | Gold Resource Corp | 13.5436 | 354.54 M | -0.2231 | -1.62 | 232.53 K |
| CATX | Perspective Therapeutics Inc | 9.70 | 342.14 M | -0.20 | -2.02 | 29.38 K |
| REI | Ring Energy Inc | 5.65 | 319.86 M | -0.15 | -2.59 | 2.9 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.8634 | 301.81 M | -0.2581 | -3.18 | 101 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.4154 | 279.21 M | -0.0429 | -1.24 | 73.41 K |
| VGZ | Vista Gold Corp | 3.06 | 270.05 M | -0.13 | -4.08 | 257.53 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.5291 | 255.85 M | -0.0255 | -0.56 | 98.3 K |
| GENC | Gencor Industries IN | 5.0667 | 213.56 M | -0.0333 | -0.65 | 5.34 K |
| CMT | Core Molding Technologies Inc | 7.5171 | 210.23 M | -0.1484 | -1.94 | 14.2 K |
| PLX | Protalix Biotherapeutics | 58.10 | 190.95 M | -1.20 | -2.02 | 8.56 K |
| PLG | Platinum Group Metals Ltd | 81.92 | 175.02 M | -1.08 | -1.3 | 661 |
| SIF | Sifco Industries | 18.1086 | 172.93 M | -0.5063 | -2.72 | 2.8 K |
| USBC | USBC, Inc. | 540.00 | 136.53 M | -60.00 | -10 | 2 |
| OPHC | Optimumbank Hlds | 18.08 | 110.42 M | -0.388 | -2.1 | 478 |
| WYY | Widepoint Corp | 4.50 | 105.6 M | -0.101 | -2.2 | 3.85 K |
| BDL | Flanigan's Enterprises | 6.6241 | 79.66 M | -0.241 | -3.51 | 547 |
| IBIO | Ibio Inc | 5650.00 | 72.53 M | -350.00 | -5.83 | 24 |
| WWR | Westwater Resources | 3390.0005 | 54.51 M | -208.1995 | -5.79 | 175 |
| OPTT | Ocean Power Tech Inc | 521.78 | 41.59 M | -20.22 | -3.73 | 12.61 K |
| TOON | Kartoon Studios Inc | 495.00 | 35.34 M | -3.00 | -0.6 | 4 |
| INLX | Intellinetics Inc | 612.50 | 24.27 M | -7.00 | -1.13 | 1 |
| BESS | Bimergen Energy Corporation | 155.40 | 21.65 M | -9.80 | -5.93 | 694 |
| MXC | Mexco Energy Corp | 6.086 | 18.05 M | -0.1841 | -2.94 | 6.9 K |
| AWX | Avalon Holdings Corp | 3.65 | 9.83 M | -0.19 | -4.95 | 1 K |
| REED | Reed's, Inc. | 1455.1973 | 9.38 M | -43.2236 | -2.88 | 971 |
| PLAG | Planet Green Holdings Corp | 275.00 | 7.47 M | -12.50 | -4.35 | 8 |
| DSS | Document Security Systems | 7831.3975 | 5.43 M | -373.9072 | -4.56 | 53 |
| ITP | IT Tech Packaging Inc | 21.5095 | 3.08 M | -0.2933 | -1.35 | 2.71 K |
| AUMN | Golden Minerals Company | 105.25 | 2.86 M | -4.50 | -4.1 | 6.84 K |
| TPHS | Trinity Pl Hlds Inc | 3.1867 | 1.48 M | -0.1494 | -4.48 | 803 |
| LODE | Comstock Mining Inc | 740.00 | -15.00 | -1.99 | 304 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 11.719 | 2.98 T | -0.109 | -0.92 | 30.68 M |
| ASML | ASML Holding N.V. ADR | 55.5344 | 659.79 B | -0.3283 | -0.59 | 1.52 M |
| VZ | Verizon Communications Inc | 21.9359 | 195.75 B | -0.1439 | -0.65 | 10.48 M |
| GILD | Gilead Sciences Inc | 19.6264 | 167.92 B | -0.2522 | -1.27 | 8.65 M |
| BKNG | Booking Holdings Inc | 22.0803 | 150.54 B | -4.613 | -17.28 | 167.09 M |
| FTNT | Fortinet Inc | 4.978 | 123.3 B | -0.048 | -0.96 | 6.43 M |
| VRTX | Vertex Pharmaceutic | 50.81 | 121.5 B | -0.70 | -1.36 | 1.22 M |
| SNY | Sanofi-Aventis S.A. ADR | 25.2374 | 102.17 B | -0.3209 | -1.26 | 2.61 M |
| MELI | MercadoLibre Inc | 83.77 | 95.77 B | -2.9468 | -3.4 | 961.07 K |
| MNST | Monster Beverage Cp | 11.295 | 92.11 B | -0.1817 | -1.58 | 25.31 M |
| MAR | Marriot International | 32.2388 | 91.03 B | -0.7618 | -2.31 | 3.09 M |
| NTES | Netease Inc ADR | 8.5042 | 83.68 B | -0.2484 | -2.84 | 1.53 M |
| ORLY | O'Reilly Automotive | 5.78 | 76.1 B | -0.034 | -0.58 | 17.2 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.5861 | 61.24 B | -0.357 | -1.43 | 3.96 M |
| NXPI | Nxp Semiconductors | 21.0496 | 59.99 B | -0.3978 | -1.85 | 1.4 M |
| FAST | Fastenal Company | 7.5269 | 57.07 B | -0.1159 | -1.52 | 4.03 M |
| EBAY | Ebay Inc | 16.7765 | 48.67 B | -0.2502 | -1.47 | 20.75 M |
| FLEX | Flextronics Intl Ltd | 4.837 | 46.42 B | -0.0655 | -1.34 | 5.1 M |
| ODFL | Old Dominion Freight Line Inc | 9.4502 | 45.61 B | -0.134 | -1.4 | 1.52 M |
| TTWO | Take-Two Interactive Software | 8.99 | 44.6 B | -0.45 | -4.77 | 2.47 M |
| UAL | United Airlines Holdings Inc | 18.32 | 43.04 B | -0.10 | -0.54 | 6.95 M |
| ESLT | Elbit Systems Ltd | 26.7758 | 39.78 B | -0.547 | -2 | 9.9 K |
| EXPE | Expedia Group Inc | 51.1771 | 37.45 B | -2.4886 | -4.64 | 7.82 M |
| NTAP | Netapp Inc | 24.2105 | 37.31 B | -0.3451 | -1.41 | 5.56 M |
| WTW | Weight Watchers International, Inc | 73.7125 | 32.08 B | -0.4783 | -0.64 | 234.28 K |
| RYAAY | Ryanair Hlds Plc ADR | 10.1698 | 31.32 B | -0.0514 | -0.5 | 317.97 K |
| BIIB | Biogen Inc | 145.05 | 30.77 B | -1.13 | -0.77 | 709 K |
| TCOM | Trip.com Group Ltd ADR | 6.5681 | 29.5 B | -0.194 | -2.87 | 3.74 M |
| ALNY | Alnylam Pharmaceuticals | 17.87 | 29.24 B | -0.31 | -1.71 | 448.9 K |
| PFG | Principal Financial Group Inc | 16.223 | 24.9 B | -0.1117 | -0.68 | 2.17 M |
| TROW | T Rowe Price Group | 37.0386 | 24.81 B | -0.5302 | -1.41 | 1.06 M |
| INCY | Incyte Corp | 17.60 | 24.09 B | -0.55 | -3.03 | 2.69 M |
| CHTR | Charter Communications | 76.01 | 23.98 B | -0.67 | -0.87 | 730.3 K |
| ULTA | Ulta Beauty Inc | 86.53 | 23.38 B | -1.73 | -1.96 | 702.6 K |
| FFIV | F5 Networks Inc | 101.10 | 23.26 B | -0.52 | -0.51 | 1.16 M |
| UTHR | United Therapeutic | 55.14 | 22.02 B | -0.37 | -0.67 | 386.92 K |
| INSM | Insmed Inc | 3.13 | 21.4 B | -0.13 | -3.99 | 36.47 K |
| MTSI | Macom Technology S | 12.64 | 20.85 B | -0.32 | -2.47 | 71.83 K |
| LSCC | Lattice Semicond | 3.86 | 18.91 B | -0.03 | -0.77 | 337.2 K |
| CG | The Carlyle Group | 11.6888 | 18.23 B | -0.0624 | -0.53 | 266.75 K |
| ZBRA | Zebra Technologies | 35.54 | 17.57 B | -0.21 | -0.59 | 124.11 K |
| RGLD | Royal Gold Inc | 66.3712 | 17.49 B | -0.3454 | -0.52 | 385.8 K |
| NBIX | Neurocrine Bioscienc | 7.07 | 16.7 B | -0.08 | -1.12 | 365.6 K |
| PAA | Plains All American Pipeline LP | 15.9953 | 16.62 B | -0.1437 | -0.89 | 790.8 K |
| JAZZ | Jazz Pharma Plc | 46.60 | 16.43 B | -2.05 | -4.21 | 3.18 M |
| LECO | Lincoln Elec Hld | 32.1072 | 15.21 B | -0.9078 | -2.75 | 811.1 K |
| EXEL | Exelixis Inc | 4.284 | 14.08 B | -0.296 | -6.46 | 9.95 M |
| AMKR | Amkor Technology | 5.012 | 13.85 B | -0.0279 | -0.55 | 1.32 M |
| TXRH | Texas Roadhouse Inc | 14.2841 | 13.69 B | -0.1226 | -0.85 | 456.54 K |
| AEIS | Advanced Energy | 12.2364 | 13.66 B | -0.2745 | -2.19 | 393.6 K |
| NVMI | Nova Ltd | 7.93 | 13.15 B | -0.15 | -1.86 | 75.94 K |
| ARWR | Arrowhead Pharma | 3.63 | 12.62 B | -0.06 | -1.63 | 27.53 K |
| ALGN | Align Technology | 34.59 | 12.41 B | -0.70 | -1.98 | 544.81 K |
| DPZ | Domino's Pizza Inc Common Stock | 29.6098 | 12.23 B | -0.163 | -0.55 | 287.5 K |
| COKE | Coca Cola Bot Cons | 6.0102 | 12.05 B | -0.1226 | -2 | 112.03 K |
| SMTC | Semtech Corp | 25.11 | 12.03 B | -0.35 | -1.37 | 522.51 K |
| CORT | Corcept Therapeutics | 3.22 | 11.79 B | -0.10 | -3.01 | 233.59 K |
| MDGL | Madrigal Pharmaceuticals Inc | 236.95 | 11.7 B | -8.40 | -3.42 | 12.48 K |
| PODD | Insulet Corp | 18.72 | 11.55 B | -0.46 | -2.4 | 418.45 K |
| SANM | Sanmina Corp | 8.33 | 11.12 B | -0.08 | -0.95 | 576.41 K |
| RMBS | Rambus Inc | 4.60 | 10.87 B | -0.08 | -1.71 | 830.4 K |
| CYTK | Cytokinetics | 3.96 | 10.67 B | -0.12 | -2.94 | 26.69 K |
| VICR | Vicor Cp | 6.83 | 10.32 B | -0.27 | -3.8 | 45.89 K |
| ENSG | The Ensign Group IN | 6.9949 | 10.29 B | -0.0428 | -0.61 | 316.26 K |
| HSIC | Henry Schein Inc | 30.2042 | 10.15 B | -0.1646 | -0.54 | 656.39 K |
| SWKS | Skyworks Solutions | 22.6225 | 10.05 B | -0.3237 | -1.41 | 2.25 M |
| SAIA | Saia Inc | 15.32 | 9.96 B | -0.40 | -2.54 | 145.59 K |
| HALO | Halozyme Therapeutic | 5.98 | 9.87 B | -0.08 | -1.32 | 2.93 M |
| MTCH | Match Group Inc | 13.682 | 9.62 B | -0.2059 | -1.48 | 3.33 M |
| FORM | Formfactor Inc | 5.29 | 9.38 B | -0.20 | -3.64 | 562.49 K |
| BOKF | Bok Financial Corp | 41.0306 | 8.79 B | -0.2663 | -0.64 | 31.3 K |
| ZG | Zillow Grp Inc Cl A | 11.9249 | 8.47 B | -1.0976 | -8.43 | 2.53 M |
| RGEN | Repligen Cp | 4.67 | 8.45 B | -0.04 | -0.85 | 258.23 K |
| QRVO | Qorvo Inc | 14.56 | 8.36 B | -0.20 | -1.36 | 630.2 K |
| ALKS | Alkermes Plc | 17.68 | 8.28 B | -0.31 | -1.72 | 1.03 M |
| VLY | Valley National Bancorp | 5.1059 | 8.25 B | -0.0375 | -0.73 | 788.1 K |
| RIOT | Riot Blockchain Inc | 9.4885 | 8.15 B | -1.3769 | -12.67 | 39.35 K |
| BRKR | Bruker Corp | 11.5915 | 7.66 B | -0.1534 | -1.31 | 1.17 M |
| AVT | Avnet Inc | 23.6126 | 7.59 B | -1.4065 | -5.62 | 2.56 M |
| TGTX | Tg Therapeuticscmn | 3.50 | 7.46 B | -0.90 | -20.45 | 2.5 K |
| POOL | Pool Corp | 31.5901 | 7.41 B | -0.3957 | -1.24 | 166.6 K |
| SLAB | Silicon Labs Inc | 39.06 | 7.2 B | -0.20 | -0.51 | 153.23 K |
| CROX | Crocs Inc | 16.69 | 7.02 B | -0.24 | -1.42 | 1.09 M |
| MRCY | Mercury Sys Inc | 8.5628 | 6.77 B | -0.154 | -1.77 | 111.07 K |
| CRUS | Cirrus Logic Inc | 37.85 | 6.74 B | -0.32 | -0.84 | 2.44 M |
| MXL | Maxlinear Inc | 5.66 | 6.51 B | -0.04 | -0.7 | 85.79 K |
| OTEX | Open Text Cp | 9.296 | 6.41 B | -0.1022 | -1.09 | 1.3 M |
| RUSHB | Rush Entpr Cl B | 5.3869 | 6.3 B | -0.0596 | -1.09 | 49.04 K |
| AUB | Atlantic Union Bancshares Corp | 9.7706 | 6.21 B | -0.0785 | -0.8 | 25.46 K |
| LSTR | Landstar System | 40.2411 | 6.16 B | -0.4993 | -1.23 | 332.61 K |
| CZR | Caesars Entertainment Inc | 3.61 | 6.14 B | -0.11 | -2.96 | 29.38 K |
| LGND | Ligand Pharm | 11.3038 | 6.03 B | -0.2994 | -2.58 | 146.84 K |
| ABCB | Ameris Bancorp | 10.1573 | 6.02 B | -0.1646 | -1.59 | 48.9 K |
| VSEC | V S E Cp | 10.0665 | 6.01 B | -0.0854 | -0.84 | 6.31 K |
| NXST | Nexstar Media Group Inc | 5.9511 | 5.99 B | -0.0584 | -0.97 | 35.89 K |
| PSMT | Pricesmart Inc | 61.3232 | 5.97 B | -0.8587 | -1.38 | 86.21 K |
| SNEX | Stonex Group Inc | 5.3837 | 5.95 B | -0.1007 | -1.84 | 751.27 K |
| AMRX | Amneal Pharmaceuticals Inc | 23.55 | 5.9 B | -0.34 | -1.42 | 397.22 K |
| CWST | Casella Waste Sys | 5.06 | 5.82 B | -0.11 | -2.13 | 151.29 K |
| ACIW | Aci Worldwide Inc | 15.2433 | 5.82 B | -0.11 | -0.72 | 657.45 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 10.3409 | 2.16 T | -0.0587 | -0.56 | 10.07 M |
| ORCL | Oracle Corporation | 26.1787 | 419.15 B | -0.2856 | -1.08 | 22.44 M |
| GE | General Electric Company | 79.0191 | 394.19 B | -0.4138 | -0.52 | 6.75 M |
| GS | Goldman Sachs Group | 79.2059 | 310.64 B | -0.5718 | -0.72 | 2.35 M |
| RTX | Raytheon Technologies | 35.6195 | 293.48 B | -0.2943 | -0.82 | 5.09 M |
| RY | Royal Bank of Canada | 30.4101 | 289.8 B | -0.2591 | -0.84 | 321.4 K |
| SHEL | Royal Dutch Shell Plc ADR | 70.59 | 249.04 B | -0.54 | -0.76 | 2.23 M |
| TM | Toyota Motor Corp Ltd | 58.0744 | 246.55 B | -0.5381 | -0.92 | 461.04 K |
| BML-PL | Bank of America Corporation | 10.089 | 234.33 B | -0.0841 | -0.83 | 10.31 K |
| APH | Amphenol Corp | 6.7183 | 210.78 B | -0.0429 | -0.63 | 6.13 M |
| MCD | McDonald's Corporation | 60.7137 | 190.66 B | -1.0266 | -1.66 | 14.42 M |
| SCHW | The Charles Schwab Corp | 11.0281 | 184.96 B | -0.1017 | -0.91 | 4.15 M |
| UNP | Union Pacific Corp | 45.1647 | 175.95 B | -0.4628 | -1.01 | 3.61 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 63.0748 | 163.62 B | -0.4066 | -0.64 | 897.9 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7471 | 157.94 B | -0.0577 | -1.52 | 214 K |
| CRM | Salesforce.com Inc | 33.3972 | 156.42 B | -0.2784 | -0.83 | 8.41 M |
| BMY | Bristol-Myers Squibb Company | 20.3778 | 134.55 B | -0.2793 | -1.35 | 13.49 M |
| PLD | Prologis Inc | 22.1852 | 130.3 B | -0.2123 | -0.95 | 1.84 M |
| BMO | Bank of Montreal | 32.0868 | 125.93 B | -0.2072 | -0.64 | 298.5 K |
| PH | Parker-Hannifin Corp | 64.896 | 125.16 B | -0.3727 | -0.57 | 1.02 M |
| PGR | Progressive Corp | 12.5128 | 122.7 B | -0.0699 | -0.56 | 3.99 M |
| SPGI | S&P Global Inc | 40.1313 | 122.11 B | -0.2698 | -0.67 | 1.82 M |
| NOW | Servicenow Inc | 27.57 | 121.84 B | -0.43 | -1.54 | 296.7 K |
| ENB | Enbridge Inc | 19.0611 | 116.63 B | -0.2946 | -1.52 | 784.9 K |
| IBN | Icici Bank Ltd ADR | 5.5514 | 108.77 B | -0.0601 | -1.07 | 12.47 M |
| BNS | Bank of Nova Scotia | 26.6014 | 106.83 B | -0.2747 | -1.02 | 524.5 K |
| ING | ING Groep N.V. ADR | 3.8124 | 101.29 B | -0.0329 | -0.86 | 2.62 M |
| CNQ | Canadian Natural Resources | 8.1894 | 96.32 B | -0.0632 | -0.77 | 8.49 M |
| JCI | Johnson Controls Intl | 15.0496 | 93.73 B | -0.1013 | -0.67 | 2.14 M |
| MPC | Marathon Petroleum Corp | 16.6434 | 91.26 B | -0.3264 | -1.92 | 5.83 M |
| WMB | Williams Companies | 15.2205 | 87.46 B | -0.1636 | -1.06 | 5.05 M |
| RCL | Royal Caribbean Cruises Ltd | 21.5599 | 87.36 B | -0.2169 | -1 | 1.25 M |
| SPG | Simon Property Group | 79.6661 | 85.84 B | -0.4575 | -0.57 | 1.03 M |
| MCO | Moody's Corp | 34.3138 | 84.49 B | -0.8701 | -2.47 | 2.47 M |
| EPD | Enterprise Products Partners LP | 10.799 | 82.47 B | -0.1101 | -1.01 | 1.43 M |
| AMT | American Tower Corp | 51.3214 | 81.65 B | -0.3517 | -0.68 | 2.78 M |
| EOG | Eog Resources | 39.1132 | 76.44 B | -0.3045 | -0.77 | 3.8 M |
| SU | Suncor Energy Inc | 19.6829 | 76.1 B | -0.2034 | -1.02 | 2.64 M |
| FDX | Fedex Corp | 74.7302 | 74.77 B | -0.4268 | -0.57 | 1.35 M |
| MFC | Manulife Financial Corp | 6.0001 | 74.57 B | -0.0658 | -1.08 | 2.24 M |
| ET | Energy Transfer LP | 3.8886 | 69.96 B | -0.0277 | -0.71 | 4.38 M |
| KMI | Kinder Morgan | 18.5616 | 69.82 B | -0.1489 | -0.8 | 2.19 M |
| TRP | Tc Energy Corp | 21.8173 | 68.1 B | -0.419 | -1.88 | 507.2 K |
| AJG | Arthur J. Gallagher & Company | 26.1858 | 63.74 B | -0.1572 | -0.6 | 625.1 K |
| GWW | W.W. Grainger | 165.6511 | 61.4 B | -1.4041 | -0.84 | 284.3 K |
| D | Dominion Resources | 30.2855 | 60.88 B | -0.1749 | -0.57 | 1.51 M |
| SRE | Sempra | 22.5634 | 56.64 B | -0.1867 | -0.82 | 1.82 M |
| CVE | Cenovus Energy Inc | 23.3443 | 53.58 B | -0.3537 | -1.49 | 909.5 K |
| EW | Edwards Lifesciences Corp | 16.715 | 51.59 B | -0.1367 | -0.81 | 2.97 M |
| HEI | Heico Corp | 13.3353 | 51.35 B | -0.5058 | -3.65 | 480.47 K |
| WAB | Wabtec Corp | 36.526 | 50.75 B | -0.4902 | -1.32 | 564.54 K |
| AZO | Autozone | 363.82 | 49.43 B | -3.65 | -0.99 | 475 K |
| ABEV | Ambev S.A. ADR | 3.5727 | 47.17 B | -0.0506 | -1.4 | 79.5 K |
| SLF | Sun Life Financial Inc | 12.5748 | 45.6 B | -0.069 | -0.55 | 282.1 K |
| CBRE | CBRE Group Inc | 17.80 | 44.23 B | -0.27 | -1.49 | 2.87 M |
| VTR | Ventas Inc | 40.3013 | 44.17 B | -0.9448 | -2.29 | 2.89 M |
| CMG | Chipotle Mexican Grill | 5.961 | 43.38 B | -0.1272 | -2.09 | 28.61 M |
| FNV | Franco Nev Corp | 41.6227 | 42.21 B | -0.5359 | -1.27 | 224.5 K |
| WCN | Waste Connections Inc | 16.137 | 42.07 B | -0.1072 | -0.66 | 335.1 K |
| AU | Anglogold Ashanti Ltd ADR | 28.2007 | 41.21 B | -0.6675 | -2.31 | 1.48 M |
| CCL | Carnival Corp | 26.7164 | 40.99 B | -0.2585 | -0.96 | 2.34 M |
| YUM | Yum! Brands | 40.4619 | 40.7 B | -0.3221 | -0.79 | 4.46 M |
| CCJ | Cameco Corp | 17.5823 | 40.54 B | -0.2553 | -1.43 | 1.19 M |
| ED | Consolidated Edison Company of New York | 38.1803 | 39.95 B | -0.245 | -0.64 | 1.37 M |
| HIG | Hartford Financial Services Group | 12.8816 | 38.94 B | -0.0679 | -0.52 | 6.97 M |
| PCG | Pacific Gas & Electric Company | 36.6815 | 38.43 B | -0.5283 | -1.42 | 4.57 M |
| HEI-A | HEICO Corporation | 10.9816 | 37.14 B | -0.3334 | -2.95 | 66 K |
| VMC | Vulcan Materials Company | 35.1946 | 36.99 B | -0.3415 | -0.96 | 328.33 K |
| EC | Ecopetrol S.A. ADR | 18.4747 | 33.53 B | -0.4636 | -2.45 | 585.9 K |
| EXR | Extra Space Storage Inc | 20.0578 | 33.07 B | -0.1034 | -0.51 | 588.7 K |
| EQT | Eqt Corp | 27.5834 | 33.01 B | -0.1681 | -0.61 | 929.03 K |
| RMD | Resmed Inc | 29.5075 | 32.37 B | -0.1576 | -0.53 | 958.4 K |
| LVS | Las Vegas Sands | 25.5981 | 30.49 B | -0.2879 | -1.11 | 8.52 M |
| DG | Dollar General Corp | 45.124 | 28.07 B | -0.537 | -1.18 | 1.81 M |
| FE | Firstenergy Corp | 25.6816 | 27.93 B | -0.1399 | -0.54 | 6.84 M |
| RF | Regions Financial Corp | 4.5375 | 27.27 B | -0.0262 | -0.57 | 14.45 M |
| AVB | Avalonbay Communities | 88.5832 | 26.85 B | -1.2618 | -1.4 | 636.2 K |
| AWK | American Water Works | 28.0331 | 26.17 B | -0.5123 | -1.79 | 1.51 M |
| EQR | Equity Residential | 31.9869 | 26.15 B | -0.305 | -0.94 | 1.39 M |
| PHG | Koninklijke Philips Electronics ADR | 15.8757 | 25.73 B | -0.1251 | -0.78 | 579.6 K |
| SW | Smurfit Westrock Plc | 7.9909 | 25.45 B | -0.2482 | -3.01 | 500 |
| WST | West Pharmaceutical Services | 22.6217 | 24.64 B | -0.2231 | -0.98 | 366.2 K |
| GPN | Global Payments Inc | 20.3118 | 24.14 B | -0.1981 | -0.97 | 1.88 M |
| BRO | Brown & Brown | 10.9308 | 24.12 B | -0.1136 | -1.03 | 1.5 M |
| IHG | Intercontinental Hotels Group ADR | 19.1321 | 23.31 B | -0.629 | -3.18 | 203.94 K |
| PKG | Packaging Corp of America | 20.5486 | 22.76 B | -0.1876 | -0.9 | 694.5 K |
| RL | Ralph Lauren Corp | 118.3926 | 22.49 B | -1.3142 | -1.1 | 3.14 M |
| IP | International Paper Company | 24.9159 | 22.4 B | -0.3729 | -1.47 | 3.68 M |
| EFX | Equifax Inc | 40.1808 | 21.37 B | -0.3549 | -0.88 | 627.9 K |
| RBA | Ritchie Bros. Auctioneers Inc | 14.2113 | 20.69 B | -0.0754 | -0.53 | 928.5 K |
| ESS | Essex Property Trust | 97.2694 | 19.8 B | -1.735 | -1.75 | 170 K |
| YPF | Ypf Sociedad Anonima ADR | 10.7979 | 19.47 B | -0.1404 | -1.28 | 233.37 K |
| MGA | Magna International | 14.3536 | 19.07 B | -0.0962 | -0.67 | 1.61 M |
| FN | Fabrinet | 11.82 | 19.03 B | -0.44 | -3.59 | 60.87 K |
| WY | Weyerhaeuser Company | 14.1308 | 18.62 B | -0.1623 | -1.14 | 3.37 M |
| BEN | Franklin Resources | 22.0644 | 18.59 B | -0.1174 | -0.53 | 1.84 M |
| WCC | Wesco International | 58.9064 | 18.22 B | -0.3591 | -0.61 | 828.9 K |
| ROL | Rollins Inc | 5.7969 | 18.2 B | -0.0466 | -0.8 | 587.25 K |
| IEX | Idex Corp | 33.1135 | 17.61 B | -0.3494 | -1.04 | 363.42 K |
| KIM | Kimco Realty Corp | 10.2671 | 16.87 B | -0.1111 | -1.07 | 2.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 103.50 | -31.50 | -23.33 | 102 | |
| EDV | Endeavour Mining Corp | 16.329 | -3.3643 | -17.08 | 483.61 K | |
| BCT | Briacell Therapeutics Corp | 33.7979 | -4.8283 | -12.5 | 2 | |
| TC | Tucows Inc | 4.24 | -0.36 | -7.83 | 10.18 K | |
| TOU | Tourmaline Oil Corp | 17.921 | -1.0076 | -5.32 | 983.5 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | -0.2924 | -5.26 | 51 | |
| CTC | Canadian Tire Corp Ltd | 58.6296 | -3.1265 | -5.06 | 1.07 K | |
| WFC | Wall Financial | 4.4426 | -0.2287 | -4.9 | 1.5 K | |
| EFR | Energy Fuels Inc | 10.00 | -0.50 | -4.76 | 43.43 K | |
| MARI | Marimaca Copper Corp | 5.00 | -0.25 | -4.76 | 5.9 K | |
| AAV | Advantage Oil & Gas Ltd | 3.64 | -0.18 | -4.71 | 887.27 K | |
| TRX | Trx Gold Corporation | 4.15 | -0.20 | -4.6 | 55.95 K | |
| WPRT | Westport Fuel Systems Inc | 361.00 | -16.80 | -4.45 | 17.74 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.2533 | -0.427 | -4.41 | 108.92 K | |
| PIF | Polaris Infrastructure Inc | 211.1766 | -9.599 | -4.35 | 62 | |
| MTY | Mty Food Group Inc | 15.2787 | -0.6589 | -4.13 | 2.8 K | |
| TCW | Trican Well | 7.6778 | -0.3284 | -4.1 | 321.44 K | |
| VGZ | Vista Gold Corp | 3.04 | -0.13 | -4.1 | 13.75 K | |
| AUMN | Golden Minerals Company | 4.21 | -0.18 | -4.1 | 15.7 K | |
| ECO | Ecosynthetix Inc | 3.55 | -0.15 | -4.05 | 9.7 K | |
| LGO | Largo Resources Ltd | 24.00 | -1.00 | -4 | 1.93 K | |
| SEA | Seabridge Gold Inc | 11.1961 | -0.4601 | -3.95 | 24.7 K | |
| IMG | Iamgold Corp | 10.7544 | -0.4313 | -3.86 | 3.74 M | |
| BIR | Birchcliff Energy Ltd | 4.351 | -0.1735 | -3.83 | 199.7 K | |
| TAL | Petrotal Corp | 91.759 | -3.5844 | -3.76 | 2.57 K | |
| ELD | Eldorado Gold | 53.9679 | -1.7567 | -3.15 | 2.52 M | |
| CDR | Condor Energies Inc | 3.10 | -0.10 | -3.13 | 6.46 K | |
| CRRX | Carerx Corp | 13.7755 | -0.3936 | -2.78 | 6 K | |
| MSCL | Satellos Bioscience Inc | 84.00 | -2.40 | -2.78 | 133 | |
| CCL-B | CCL Industries Inc | 6.0552 | -0.1729 | -2.78 | 63.44 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 16.8784 | -0.4755 | -2.74 | 800 | |
| CMG | Computer Modelling Group Ltd | 5.6052 | -0.1386 | -2.41 | 46.8 K | |
| TRP | TC Energy Corp | 20.7523 | -0.4839 | -2.28 | 1.89 M | |
| BCE-PD | Bce Inc Pref D | 10.1903 | -0.2323 | -2.23 | 3.7 K | |
| NPK | Verde Agritech Plc | 3.52 | -0.08 | -2.22 | 23.6 K | |
| OBE | Obsidian Energy Ltd | 98.00 | -2.03 | -2.03 | 1.48 M | |
| MFC | Manulife Fin | 5.9947 | -0.1218 | -1.99 | 1.95 M | |
| LNR | Linamar Corp | 18.1398 | -0.363 | -1.96 | 154.21 K | |
| GAU | Galiano Gold Inc | 3.01 | -0.06 | -1.95 | 68.2 K | |
| TVA-B | TVA Group Inc | 7.25 | -0.14 | -1.89 | 2.37 K | |
| CVE | Cenovus Energy Inc | 23.1972 | -0.447 | -1.89 | 1.86 M | |
| ENB | Enbridge Inc | 18.7234 | -0.3578 | -1.88 | 2.16 M | |
| QTRH | Quarterhill Inc | 3.4071 | -0.063 | -1.82 | 118.86 K | |
| DCM | Data Communications Mgmt Corp | 301.4363 | -5.4807 | -1.79 | 301 | |
| CCO | Cameco Corp | 17.5011 | -0.3148 | -1.77 | 2.41 M | |
| CGX | Cineplex Inc | 21.0892 | -0.3748 | -1.75 | 76.06 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.4034 | -0.1313 | -1.74 | 3.52 K | |
| HLF | High Liner | 6.269 | -0.1108 | -1.74 | 27.6 K | |
| PPTA | Perpetua Resources Corp | 22.90 | -0.40 | -1.72 | 7.25 K | |
| PD | Precision Drilling Corp | 168.00 | -2.80 | -1.64 | 965.6 K | |
| FNV | Franco-Nevada Corp | 41.2751 | -0.6865 | -1.64 | 419.3 K | |
| EDR | Endeavour Silver Corp | 7.1275 | -0.1181 | -1.63 | 154.16 K | |
| TXG | Torex Gold Resources Inc | 18.3211 | -0.2987 | -1.6 | 523.11 K | |
| CU | Canadian Utilities Ltd Cl A NV | 19.1925 | -0.3114 | -1.6 | 158.48 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.2974 | -0.0996 | -1.56 | 7.45 K | |
| BCE-PC | BCE Inc Pref AC | 9.2677 | -0.1463 | -1.55 | 2.9 K | |
| SU | Suncor Energy Inc | 19.5484 | -0.308 | -1.55 | 3.38 M | |
| CTC-A | Canadian Tire Corporation Limited | 44.7812 | -0.7021 | -1.54 | 738.1 K | |
| CG | Centerra Gold Inc | 3.0074 | -0.0465 | -1.52 | 252.6 K | |
| RCI-B | Rogers Communications Inc | 23.8078 | -0.3668 | -1.52 | 1.58 M | |
| POW | Power Corp of Canada Sv | 11.6308 | -0.1785 | -1.51 | 467.48 K | |
| ADN | Acadian Timber Corp | 5.0258 | -0.0741 | -1.45 | 971 | |
| FM | First Quantum Minerals Ltd | 18.8509 | -0.2772 | -1.45 | 940.54 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.4733 | -0.1233 | -1.43 | 7.74 M | |
| RBA | Rb Global Inc | 13.827 | -0.1997 | -1.42 | 84.44 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.2781 | -0.0615 | -1.42 | 194.2 K | |
| SII | Sprott Inc | 29.5923 | -0.4202 | -1.4 | 740 | |
| OTEX | Open Text Corp | 9.3776 | -0.1266 | -1.33 | 544.8 K | |
| NFI | Nfi Group Inc. | 5.1752 | -0.0672 | -1.28 | 30.88 K | |
| FVI | Fortuna Mines Inc | 3.90 | -0.05 | -1.27 | 166.2 K | |
| RCI-A | Rogers Communications Inc | 24.6066 | -0.3032 | -1.22 | 2.62 K | |
| BNS | Bank of Nova Scotia | 26.4342 | -0.3255 | -1.22 | 2.04 M | |
| BBD-PD | Bombardier Inc Pref D | 4.7495 | -0.0584 | -1.21 | 1.1 K | |
| MG | Magna International Inc | 13.0731 | -0.1575 | -1.19 | 973 K | |
| KBL | Kbro Linen Inc | 16.2376 | -0.1909 | -1.16 | 7.4 K | |
| PNP | Pinetree Capital Ltd | 172.00 | -2.00 | -1.15 | 601 | |
| RFA | RFA Financial Inc. | 34.718 | -0.3974 | -1.13 | 52.37 K | |
| PHX | Phx Energy Services Corp | 3.7945 | -0.0432 | -1.13 | 15.32 K | |
| ACO-X | ATCO Ltd | 23.3171 | -0.2643 | -1.12 | 54.42 K | |
| ABX | Barrick Mining Corp | 25.5735 | -0.2894 | -1.12 | 2.54 M | |
| CFW | Calfrac Well Services Ltd | 607.00 | -6.75 | -1.1 | 2.5 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.7581 | -0.0862 | -1.1 | 55.84 K | |
| EMP-A | Empire Company Limited | 14.9504 | -0.1632 | -1.08 | 221.1 K | |
| EMA | Emera Incorporated | 17.998 | -0.1931 | -1.06 | 290.49 K | |
| TECK-B | Teck Resources Limited | 22.3244 | -0.2342 | -1.04 | 2.2 M | |
| BMO | Bank of Montreal | 30.8161 | -0.3191 | -1.02 | 1.58 M | |
| MTL | Mullen Group Ltd | 11.4842 | -0.1186 | -1.02 | 88.8 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.8383 | -0.0898 | -1.01 | 6.72 K | |
| HBM | Hudbay Minerals Inc | 8.4486 | -0.0852 | -1 | 1.59 M | |
| IGM | Igm Financial Inc | 17.0578 | -0.1702 | -0.99 | 331.18 K | |
| WTE | Westshore Terminals Investment Corp | 12.9582 | -0.1283 | -0.98 | 203.39 K | |
| LB | Laurentian Bank | 22.704 | -0.222 | -0.97 | 57.68 K | |
| MRE | Martinrea International Inc | 6.795 | -0.0654 | -0.95 | 425.18 K | |
| RY | Royal Bank of Canada | 30.2552 | -0.2887 | -0.95 | 2.48 M | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.7003 | -0.0338 | -0.91 | 60.53 K | |
| K | Kinross Gold Corp | 6.8698 | -0.0618 | -0.89 | 4.98 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.2177 | -0.1274 | -0.89 | 141.59 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.0318 | -0.0617 | -0.87 | 9.9 K | |
| SLF | Sun Life Financial Inc | 12.5034 | -0.1091 | -0.87 | 821.5 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.0921 | -0.0863 | -0.85 | 125.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.4591 | 247.37 B | -0.0429 | -1.23 | 58.3 K |
| MBGAF | Mercedes-Benz Group AG | 34.4207 | 53.26 B | -0.295 | -0.85 | 21.6 K |
| BRDCY | Bridgestone Corporation | 8.3358 | 30.87 B | -0.2281 | -2.66 | 1.72 K |
| LNWO | Light & Wonder, Inc. | 6.80 | 6.49 B | -0.12 | -1.73 | 1.96 M |
| HIIDQ | Hidili Industry International Development Limited | 25.786 | 316.04 M | -0.649 | -2.46 | 192 |
| ELCO | Elcom International Inc | 16.00 | 16.57 M | -1.00 | -5.88 | 200 |
| ORBT | Orbit International Corporation | 3.2817 | 12.61 M | -0.0772 | -2.3 | 5.35 K |
| HEWA | Healthwarehouse.Com | 5.25 | 6.83 M | -1.00 | -16 | 500 |
| EARI | Entertainment Arts Research Inc | 4.20 | 1.23 M | -0.20 | -4.55 | 450 |
| GSFI | Green Stream Holdings Inc | 13.2367 | 654.18 K | -2.6473 | -16.67 | 628 |
| SAGD | Sativa Growth International | 4.40 | 67.73 K | -1.60 | -26.67 | 4.14 K |
| USRM | U.S. Stem Cell Inc | 28.00 | 64.15 K | -3.50 | -11.11 | 739 |
| VRSEF | Verisante Technology Inc | 5.18 | 48.33 K | -0.065 | -1.24 | 6.37 K |
| CIPI | Correlate Infrastructure Partners Inc | 8.40 | 31.31 K | -0.40 | -4.55 | 650 |
| CBRI | CMTSU Liquidation Inc | 3.51 | 8.16 K | -0.03 | -0.85 | 157.49 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.09 | 1.25 K | -0.32 | -9.38 | 310.44 K |
| PRZM | Prism Technologies Group Inc | 3.51 | 1.01 K | -0.11 | -3.04 | 10.29 K |
| SPDC | Speed Commerce Inc | 20.00 | 603 | -1.2816 | -6.02 | 4.02 K |
| SYNE | Synthesis Energy Systems Inc | 67.84 | 157 | -1.92 | -2.75 | 135 |
| PEHD | Perigee Holdings Inc. | 64.00 | 130 | -10.00 | -13.51 | 52 |
| AFPW | AlumiFuel Power Corporation | 5.00 | -5.00 | -50 | 422 | |
| FONU | FonU2 Inc | 10.00 | -2.00 | -16.67 | 5 | |
| ONCI | On4 Communications Inc | 1923.75 | -81.00 | -4.04 | 22 | |
| EGDFF | Energold Drilling Corp | 3.71 | -0.0865 | -2.28 | 13.85 K | |
| SOGFF | Strategic Oil & Gas Ltd | 12.82 | -0.28 | -2.14 | 1.95 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 47 | |
| DAU | Desert Gold Ventures Inc | 3.10 | -1.20 | -27.91 | 200 | |
| CGNT | Copper Giant Resources Corp. | 21.00 | -7.50 | -26.32 | 100 | |
| MGMA | Magma Silver Corp. | 160.00 | -48.00 | -23.08 | 15 | |
| FMN | Fidelity Minerals Corp | 60.0001 | -11.25 | -15.79 | 6 | |
| QCX | QcX Gold Corp | 6.00 | -1.00 | -14.29 | 175 | |
| EGT | Eguana Technologies Inc | 6.00 | -1.00 | -14.29 | 12 | |
| REX | Orex Minerals Inc | 5.20 | -0.80 | -13.33 | 40.5 K | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | -2.00 | -12.5 | 530 | |
| KTO | K2 Gold Corporation | 14.00 | -2.00 | -12.5 | 357 | |
| VAX | Vantex Resources Ltd | 4.00 | -0.50 | -11.11 | 84 | |
| CTH | CoTec Holdings Corp. | 500.00 | -60.00 | -10.71 | 1 | |
| GR | Great Atlantic Resources Corp | 20.00 | -2.00 | -9.09 | 533 | |
| CMO-H | Cliffmont Resources Ltd | 7.70 | -0.70 | -8.33 | 1.76 K | |
| NEXG | NeXGold Mining Corp | 7.20 | -0.60 | -7.69 | 2.38 K | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -1.75 | -7.69 | 43 | |
| NIM | Nicola Mining Inc | 25.80 | -1.80 | -6.52 | 2.07 K | |
| BQE | BQE Water Inc | 16.00 | -1.00 | -5.88 | 18.8 K | |
| FMS | Focus Graphite Inc | 6.60 | -0.40 | -5.71 | 12.16 K | |
| LQWD | LQwD FinTech Corp | 48.30 | -2.8001 | -5.48 | 476 | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -0.40 | -5.41 | 860 | |
| MKT | DeepMarkit Corp | 4.375 | -0.25 | -5.41 | 216 | |
| NEXM | NexMetals Mining Corp. | 46.00 | -2.00 | -4.17 | 121 | |
| MRZL | Mont Royal Resources Limited. | 5.5944 | -0.2331 | -4 | 708 | |
| SLG | PetroTal Corp | 17.0036 | -0.6643 | -3.76 | 256.6 K | |
| PUMA | Puma Exploration Inc | 26.00 | -1.00 | -3.7 | 3.6 K | |
| BBB | Brixton Metals Corporation | 13.50 | -0.50 | -3.57 | 272 | |
| RAGE | Renegade Gold Inc. | 186.00 | -6.00 | -3.13 | 28 | |
| SGQ | SouthGobi Resources Ltd | 4.01 | -0.11 | -2.67 | 51.3 K | |
| KEEK | Personas Social Incorporated | 585.00 | -15.00 | -2.5 | 414 | |
| SA-H | Southern Arc Minerals Inc | 4.30 | -0.10 | -2.27 | 5.98 K | |
| KTN | Kootenay Silver Inc | 9.00 | -0.20 | -2.17 | 2.17 K | |
| GG | Galane Gold Ltd | 4.90 | -0.10 | -2 | 220 | |
| SCZ | Santacruz Silver Mining Ltd | 4.20 | -0.08 | -1.87 | 27.65 K | |
| IFOS | Itafos Inc | 257.5011 | -4.648 | -1.77 | 257 | |
| LPK | Lupaka Gold Corp | 6.50 | -0.10 | -1.52 | 300 | |
| GBU | Gabriel Resources Ltd | 20.30 | -0.20 | -0.98 | 261.42 K | |
| NZ | New Zealand Energy Corp | 16.10 | -0.10 | -0.62 | 23.07 K |