Loser Volumes for 21 August 2012 from 00:00:00 until 23:59:59
Loser Volumes for 21 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 | 4.65 | 10.78 B | -0.15 | -3.13 | 7.51 K |
| PRK | Park National Corp | 40.3378 | 3.8 B | -0.2961 | -0.73 | 68 K |
| NHC | National Healthcare Corp | 30.7856 | 3.25 B | -0.1874 | -0.61 | 15.7 K |
| NOG | Northern Oil and Gas | 137.2878 | 2.22 B | -4.4522 | -3.14 | 86.74 K |
| TMP | Tompkinstrustco | 25.3563 | 1.46 B | -0.1629 | -0.64 | 24.6 K |
| REPX | Riley Exploration Permian Inc | 66.5473 | 730.29 M | -2.8119 | -4.05 | 1.33 K |
| BHB | Bar Harbor Bankshares | 9.6864 | 681.91 M | -0.1276 | -1.3 | 3.83 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.9753 | 397.6 M | -0.1109 | -1.82 | 88.3 K |
| GORO | Gold Resource Corp | 13.0531 | 354.54 M | -0.1171 | -0.89 | 450.38 K |
| CATX | Perspective Therapeutics Inc | 8.20 | 342.14 M | -0.30 | -3.53 | 43.27 K |
| BKTI | Bk Technologies Inc | 7.1757 | 301.45 M | -0.1994 | -2.7 | 5.15 K |
| ELLO | Ellomay Capital Ltd | 4.6222 | 267.53 M | -0.2433 | -5 | 3.6 K |
| FRD | Friedman Industries Inc | 7.7888 | 251.39 M | -0.0398 | -0.51 | 17 K |
| NEN | New England Realty Associates | 19.3909 | 200.4 M | -0.2765 | -1.41 | 5 K |
| PLG | Platinum Group Metals Ltd | 85.03 | 175.02 M | -0.86 | -1 | 1.07 K |
| SIF | Sifco Industries | 19.4716 | 172.93 M | -0.5841 | -2.91 | 6.8 K |
| USBC | USBC, Inc. | 660.00 | 136.53 M | -60.00 | -8.33 | 27 |
| EPM | Evolution Petroleum Corp | 4.0548 | 127.17 M | -0.0929 | -2.24 | 49.5 K |
| OPHC | Optimumbank Hlds | 24.00 | 110.42 M | -1.20 | -4.76 | 759 |
| BDL | Flanigan's Enterprises | 6.4693 | 79.66 M | -0.0945 | -1.44 | 315 |
| IBIO | Ibio Inc | 5450.00 | 72.53 M | -250.00 | -4.39 | 40 |
| CEV | Eaton Vance California Muni Income Trust | 7.1763 | 71.74 M | -0.0669 | -0.92 | 16.66 K |
| DXR | Daxor Corp | 8.3702 | 61.42 M | -0.0849 | -1 | 300 |
| TOON | Kartoon Studios Inc | 510.00 | 35.34 M | -15.00 | -2.86 | 17 |
| NNVC | Nanoviricides Inc | 40.60 | 34.93 M | -1.40 | -3.33 | 2.26 K |
| COHN | Cohen & CO Inc | 3.8173 | 31.43 M | -0.144 | -3.64 | 479 |
| JOB | General Employment Enterprises | 5.20 | 23.07 M | -0.20 | -3.7 | 340 |
| BESS | Bimergen Energy Corporation | 145.60 | 21.65 M | -7.00 | -4.59 | 510 |
| UUU | Universal Security Instruments | 3.7133 | 10.33 M | -0.059 | -1.56 | 18.3 K |
| PLAG | Planet Green Holdings Corp | 292.50 | 7.47 M | -7.50 | -2.5 | 44 |
| AMBO | Ambow Education Holding Ltd ADR | 939.00 | 6.58 M | -51.00 | -5.15 | 477 |
| DSS | Document Security Systems | 8226.0791 | 5.43 M | -83.0918 | -1 | 15 |
| ENSV | Enservco Corpporation | 4.80 | 29.09 K | -1.80 | -27.27 | 667 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 16.6172 | 4.61 T | -0.1496 | -0.89 | 88.8 M |
| GOOG | Alphabet Inc Class C | 16.5394 | 4.58 T | -0.149 | -0.89 | 89.22 M |
| AAPL | Apple Inc | 19.7419 | 4.54 T | -0.2736 | -1.37 | 812.72 M |
| META | Meta Platforms Inc | 19.0108 | 1.49 T | -0.8434 | -4.25 | 70.64 M |
| WMT | Walmart Inc. Common Stock | 18.2819 | 887.72 B | -0.2227 | -1.2 | 22.9 M |
| AMAT | Applied Materials | 9.7218 | 433.99 B | -0.0825 | -0.84 | 12.44 M |
| COST | Costco Wholesale | 69.874 | 420.35 B | -0.5352 | -0.76 | 1.26 M |
| PANW | Palo Alto Networks Inc | 10.72 | 298.57 B | -0.1917 | -1.76 | 1.49 M |
| VZ | Verizon Communications Inc | 21.2954 | 195.75 B | -0.4021 | -1.85 | 20.2 M |
| STX | Seagate Technology | 19.1052 | 189.55 B | -0.1981 | -1.03 | 9.01 M |
| WDC | Western Digital Cp | 26.842 | 189.08 B | -0.3967 | -1.46 | 4.21 M |
| QCOM | Qualcomm Inc | 42.9718 | 171.45 B | -0.4984 | -1.15 | 12.46 M |
| HON | Honeywell International Inc. Common Stock | 40.111 | 157.65 B | -0.2647 | -0.66 | 2.74 M |
| ISRG | Intuitive Surg Inc | 56.3888 | 130.43 B | -0.3134 | -0.55 | 2.63 M |
| ADBE | Adobe Systems Inc | 33.75 | 102.35 B | -0.17 | -0.5 | 3.49 M |
| MELI | MercadoLibre Inc | 81.4086 | 95.77 B | -1.2002 | -1.45 | 380.7 K |
| CME | CME Group Inc | 29.7023 | 94.89 B | -0.2217 | -0.74 | 1.36 M |
| CSX | CSX Corp | 6.1466 | 94.82 B | -0.0344 | -0.56 | 16.64 M |
| MAR | Marriot International | 32.3161 | 91.03 B | -0.1911 | -0.59 | 2.19 M |
| INTU | Intuit Inc | 52.6096 | 88.52 B | -0.357 | -0.67 | 2.67 M |
| NTES | Netease Inc ADR | 7.5293 | 83.68 B | -0.0527 | -0.7 | 2.77 M |
| CTAS | Cintas Corp | 8.693 | 81.49 B | -0.0613 | -0.7 | 1.21 M |
| REGN | Regeneron Pharmaceuticals | 133.7166 | 79.75 B | -1.7979 | -1.33 | 489.4 K |
| ORLY | O'Reilly Automotive | 5.7187 | 76.1 B | -0.0473 | -0.82 | 10.3 M |
| AEP | American Electric Power Company | 26.1275 | 69.84 B | -0.2818 | -1.07 | 2.21 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.6017 | 61.24 B | -0.1345 | -0.54 | 2.6 M |
| NXPI | Nxp Semiconductors | 21.4828 | 59.99 B | -0.5834 | -2.64 | 2.48 M |
| AXON | Axon Enterprise Inc | 5.51 | 48.94 B | -0.04 | -0.72 | 438.3 K |
| EBAY | Ebay Inc | 17.1162 | 48.67 B | -0.2054 | -1.19 | 22.09 M |
| XEL | XCEL Energy Inc | 18.0159 | 48.54 B | -0.1338 | -0.74 | 1.43 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.0495 | 47.65 B | -0.1564 | -0.77 | 798.2 K |
| EXC | Exelon Corp | 16.1953 | 46.9 B | -0.0951 | -0.58 | 6.2 M |
| TTWO | Take-Two Interactive Software | 10.19 | 44.6 B | -0.12 | -1.16 | 1.79 M |
| ESLT | Elbit Systems Ltd | 25.2085 | 39.78 B | -0.6694 | -2.59 | 8 K |
| ROP | Roper Industries | 96.2157 | 39.64 B | -0.8865 | -0.91 | 358.18 K |
| BIDU | Baidu Inc ADR | 123.40 | 38.31 B | -7.51 | -5.74 | 9.59 M |
| EXPE | Expedia Group Inc | 47.0475 | 37.45 B | -0.7567 | -1.58 | 2.57 M |
| ERIC | Ericsson ADR | 6.5421 | 34.08 B | -0.0732 | -1.11 | 2.18 M |
| DXCM | Dexcom | 3.16 | 33.55 B | -0.065 | -2.02 | 1.53 M |
| TSEM | Tower Semiconductor | 7.54 | 28.5 B | -0.07 | -0.92 | 27 K |
| CINF | Cincinnati Financial | 26.0214 | 27.75 B | -0.3329 | -1.26 | 850.2 K |
| VRSN | Verisign Inc | 46.9048 | 27.23 B | -0.237 | -0.5 | 1.91 M |
| DLTR | Dollar Tree Inc | 48.30 | 25.12 B | -0.37 | -0.76 | 2.33 M |
| CHTR | Charter Communications | 77.28 | 23.98 B | -0.60 | -0.77 | 299.3 K |
| UTHR | United Therapeutic | 55.26 | 22.02 B | -0.67 | -1.2 | 584.47 K |
| MKSI | Mks Instruments Inc | 22.9649 | 21.67 B | -0.1443 | -0.62 | 213.4 K |
| MTSI | Macom Technology S | 11.01 | 20.85 B | -0.64 | -5.49 | 142.53 K |
| SBAC | SBA Communications | 54.8063 | 19.93 B | -0.7523 | -1.35 | 1.93 M |
| LSCC | Lattice Semicond | 3.92 | 18.91 B | -0.04 | -1.01 | 725.25 K |
| HST | Host Marriott Financial Trust | 9.1304 | 17.33 B | -0.0533 | -0.58 | 5.41 M |
| NBIX | Neurocrine Bioscienc | 7.41 | 16.7 B | -0.10 | -1.33 | 300.39 K |
| STRL | Sterling Constructio | 9.87 | 16.62 B | -0.12 | -1.2 | 16.38 K |
| PAA | Plains All American Pipeline LP | 16.35 | 16.62 B | -0.1008 | -0.61 | 1.8 M |
| JAZZ | Jazz Pharma Plc | 46.65 | 16.43 B | -0.91 | -1.91 | 529.7 K |
| LOGI | Logitech Int S.A. | 5.9816 | 15.64 B | -0.097 | -1.6 | 992.94 K |
| LULU | Lululemon Athletica | 61.06 | 13.97 B | -0.45 | -0.73 | 1.84 M |
| AEIS | Advanced Energy | 13.0208 | 13.66 B | -0.0784 | -0.6 | 196.9 K |
| NVMI | Nova Ltd | 7.30 | 13.15 B | -0.15 | -2.01 | 105 K |
| APA | Apa Corp | 65.6188 | 12.65 B | -0.4974 | -0.75 | 2.38 M |
| FIVE | Five Below Inc | 29.96 | 12.29 B | -0.19 | -0.63 | 347.32 K |
| DPZ | Domino's Pizza Inc Common Stock | 30.5193 | 12.23 B | -0.2317 | -0.75 | 352.9 K |
| CSGP | Costar Group Inc | 8.292 | 12.18 B | -0.047 | -0.56 | 1.73 M |
| COKE | Coca Cola Bot Cons | 5.9117 | 12.05 B | -0.1379 | -2.28 | 131.02 K |
| SMTC | Semtech Corp | 25.12 | 12.03 B | -0.18 | -0.71 | 349.32 K |
| VSAT | Viasat Inc | 38.71 | 11.77 B | -0.29 | -0.74 | 257.11 K |
| MDGL | Madrigal Pharmaceuticals Inc | 228.20 | 11.7 B | -1.40 | -0.61 | 5.64 K |
| CYTK | Cytokinetics | 4.6284 | 10.67 B | -0.0762 | -1.62 | 95.17 K |
| VICR | Vicor Cp | 6.45 | 10.32 B | -0.12 | -1.83 | 31.51 K |
| SAIA | Saia Inc | 15.58 | 9.96 B | -0.1467 | -0.93 | 514.69 K |
| HALO | Halozyme Therapeutic | 5.78 | 9.87 B | -0.13 | -2.2 | 900.23 K |
| MTCH | Match Group Inc | 13.7005 | 9.62 B | -0.1082 | -0.78 | 1.93 M |
| FORM | Formfactor Inc | 5.44 | 9.38 B | -0.04 | -0.73 | 207.15 K |
| SIMO | Silicon Motion Techn ADR | 11.7799 | 9.1 B | -0.099 | -0.83 | 368.14 K |
| TTEK | Tetra Tech Inc | 4.802 | 9.09 B | -0.0527 | -1.09 | 1.16 M |
| BOKF | Bok Financial Corp | 41.0463 | 8.79 B | -0.2117 | -0.51 | 37.09 K |
| QRVO | Qorvo Inc | 15.40 | 8.36 B | -0.36 | -2.28 | 2.06 M |
| ALKS | Alkermes Plc | 18.22 | 8.28 B | -0.12 | -0.65 | 995.8 K |
| CHRD | Chord Energy Corp | 17.9487 | 7.71 B | -0.5671 | -3.06 | 3.91 M |
| POWL | Powell Inds Inc | 28.2781 | 7.7 B | -0.2539 | -0.89 | 52.62 K |
| BRKR | Bruker Corp | 11.6011 | 7.66 B | -0.0767 | -0.66 | 245.4 K |
| AVT | Avnet Inc | 25.3478 | 7.59 B | -0.2675 | -1.04 | 815.7 K |
| SLAB | Silicon Labs Inc | 39.03 | 7.2 B | -0.73 | -1.84 | 250.31 K |
| MRCY | Mercury Sys Inc | 9.3133 | 6.77 B | -0.0673 | -0.72 | 112.42 K |
| DSGX | Descartes Sys Group | 8.44 | 6.63 B | -0.06 | -0.71 | 7.13 K |
| WFRD | Weatherford International Plc | 12.3911 | 6.43 B | -0.0779 | -0.62 | 6.52 M |
| MIDD | Middleby Corp | 38.29 | 6.27 B | -0.42 | -1.08 | 171.86 K |
| AUB | Atlantic Union Bancshares Corp | 9.9751 | 6.21 B | -0.0988 | -0.98 | 27.81 K |
| LSTR | Landstar System | 40.4185 | 6.16 B | -0.3628 | -0.89 | 250.86 K |
| CACC | Credit Acceptance | 97.35 | 6.15 B | -2.13 | -2.14 | 12.73 K |
| NICE | Nice Ltd ADR | 29.3118 | 6.05 B | -0.8076 | -2.68 | 236.15 K |
| LGND | Ligand Pharm | 10.1622 | 6.03 B | -0.131 | -1.27 | 127.6 K |
| VSEC | V S E Cp | 10.2462 | 6.01 B | -0.0809 | -0.78 | 44.17 K |
| MMYT | Makemytrip Ltd | 16.05 | 6 B | -0.22 | -1.35 | 39.62 K |
| NXST | Nexstar Media Group Inc | 6.1263 | 5.99 B | -0.2556 | -4.01 | 45.87 K |
| PSMT | Pricesmart Inc | 63.921 | 5.97 B | -0.4485 | -0.7 | 67.69 K |
| SNEX | Stonex Group Inc | 5.443 | 5.95 B | -0.0681 | -1.24 | 167.4 K |
| CHDN | Churchill Downs IN | 8.8902 | 5.95 B | -0.1208 | -1.34 | 312.92 K |
| AMRX | Amneal Pharmaceuticals Inc | 24.02 | 5.9 B | -0.28 | -1.15 | 504.4 K |
| CWST | Casella Waste Sys | 4.61 | 5.82 B | -0.20 | -4.16 | 66.44 K |
| ENPH | Enphase Energy Inc | 5.14 | 5.51 B | -0.09 | -1.72 | 95.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 85.22 | 1.12 T | -0.53 | -0.62 | 3.24 M |
| WMT | Wal-Mart Stores | 18.2097 | 878.72 B | -0.2218 | -1.2 | 22.9 M |
| XOM | Exxon Mobil Corporation | 55.519 | 638.16 B | -0.3111 | -0.56 | 10.77 M |
| MA | Mastercard Inc | 39.122 | 504.61 B | -0.3595 | -0.91 | 4.23 M |
| ORCL | Oracle Corporation | 26.6744 | 419.15 B | -0.2436 | -0.9 | 19.67 M |
| KO | Coca-Cola Company | 25.6575 | 372.42 B | -0.1372 | -0.53 | 8.33 M |
| MRK | Merck & Company | 26.5182 | 316.14 B | -0.5003 | -1.85 | 11.28 M |
| RTX | Raytheon Technologies | 36.6948 | 293.48 B | -0.375 | -1.01 | 5.92 M |
| PM | Philip Morris International Inc | 47.7669 | 291.31 B | -0.7604 | -1.57 | 3.78 M |
| AXP | American Express Company | 46.8191 | 236.57 B | -0.2481 | -0.53 | 5.37 M |
| BAC-PE | Bank of America Corporation | 10.3524 | 223.04 B | -0.0553 | -0.53 | 18.88 K |
| IBM | International Business Machines | 114.0394 | 221.01 B | -1.0621 | -0.92 | 3.25 M |
| NVO | Novo Nordisk A/S ADR | 25.7982 | 196.07 B | -0.2255 | -0.87 | 457.93 K |
| BA | Boeing Company | 61.0244 | 186.95 B | -0.4664 | -0.76 | 3.14 M |
| ABT | Abbott Laboratories | 24.0066 | 183.69 B | -0.1581 | -0.65 | 8.78 M |
| NEE | Nextera Energy | 12.7823 | 181.86 B | -0.0876 | -0.68 | 6.08 M |
| ETN | Eaton Corp | 32.0767 | 172.7 B | -0.2668 | -0.82 | 2.72 M |
| DIS | Walt Disney Company | 43.4223 | 170.49 B | -0.7085 | -1.61 | 7.68 M |
| T | American Telephone and Telegraph Inc. | 12.4494 | 162.45 B | -0.1021 | -0.81 | 24.9 M |
| PFE | Pfizer Inc | 12.6677 | 144.82 B | -0.1176 | -0.92 | 22.42 M |
| COP | ConocoPhillips | 36.1463 | 143.69 B | -0.2553 | -0.7 | 6.03 M |
| DHR | Danaher Corp | 21.5353 | 137.86 B | -0.1086 | -0.5 | 3.06 M |
| GLW | Corning Inc | 8.3311 | 137.61 B | -0.0914 | -1.09 | 10.85 M |
| BMO | Bank of Montreal | 32.8763 | 125.93 B | -0.1679 | -0.51 | 327.8 K |
| PH | Parker-Hannifin Corp | 65.2449 | 125.16 B | -0.4362 | -0.66 | 1.04 M |
| HDB | Hdfc Bank Ltd ADR | 6.8891 | 122.64 B | -0.0472 | -0.68 | 1.18 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.8318 | 120.64 B | -0.1278 | -2.14 | 13.79 M |
| MO | Altria Group | 16.3418 | 113.95 B | -0.3608 | -2.16 | 12.72 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.4274 | 113.17 B | -0.2444 | -2.09 | 10.15 M |
| MDT | Medtronic Inc | 29.3364 | 110.34 B | -0.221 | -0.75 | 6.2 M |
| BP | BP Plc ADR | 19.6295 | 109.29 B | -0.1343 | -0.68 | 3.71 M |
| KKR | KKR & Co. LP | 9.2424 | 100.9 B | -0.051 | -0.55 | 825.9 K |
| USB | U.S. Bancorp | 20.9757 | 100.05 B | -0.1271 | -0.6 | 11.53 M |
| DUK | Duke Energy Corp | 37.6691 | 96.88 B | -0.2167 | -0.57 | 5.07 M |
| MMM | 3M Company | 51.2364 | 94.64 B | -0.3737 | -0.72 | 2.75 M |
| UPS | United Parcel Service | 47.3922 | 92.74 B | -0.3372 | -0.71 | 2.73 M |
| MPC | Marathon Petroleum Corp | 16.5754 | 91.26 B | -0.2135 | -1.27 | 5.7 M |
| SHW | Sherwin-Williams Company | 40.3566 | 89.18 B | -0.6062 | -1.48 | 4.18 M |
| HCA | Hca Holdings Inc | 22.7386 | 88.9 B | -0.3498 | -1.52 | 1.37 M |
| ICE | Intercontinental Exchange | 22.9362 | 84.37 B | -0.2099 | -0.91 | 1.52 M |
| PSX | Phillips 66 | 26.1858 | 82.55 B | -0.958 | -3.53 | 4.47 M |
| AMT | American Tower Corp | 51.4167 | 81.65 B | -0.8353 | -1.6 | 2.4 M |
| TRV | The Travelers Companies Inc | 48.0589 | 80.2 B | -0.3021 | -0.62 | 3.42 M |
| NGG | National Grid Transco Plc ADR | 25.7678 | 80.03 B | -0.1832 | -0.71 | 222.04 K |
| GM | General Motors Company | 16.0878 | 79.63 B | -0.1785 | -1.1 | 6.55 M |
| CNI | Canadian National Railway | 35.7766 | 77.22 B | -0.3189 | -0.88 | 781.13 K |
| EOG | Eog Resources | 39.4285 | 76.44 B | -0.29 | -0.73 | 3.07 M |
| AON | AON Plc | 46.0311 | 76.17 B | -0.3935 | -0.85 | 1.46 M |
| MFC | Manulife Financial Corp | 6.2238 | 74.57 B | -0.0332 | -0.53 | 1.83 M |
| URI | United Rentals | 32.0865 | 72.05 B | -0.4358 | -1.34 | 2.09 M |
| TDG | Transdigm Group Inc | 58.4501 | 71.32 B | -0.7348 | -1.24 | 445.3 K |
| DLR | Digital Realty Trust | 43.2222 | 69.35 B | -0.4153 | -0.95 | 1.19 M |
| TFC | Truist Financial Corp | 18.9154 | 65.61 B | -0.1136 | -0.6 | 2.93 M |
| RSG | Republic Services | 21.3568 | 63.89 B | -0.1216 | -0.57 | 1.69 M |
| AJG | Arthur J. Gallagher & Company | 26.7769 | 63.74 B | -0.187 | -0.69 | 397.2 K |
| VALE | Vale S.A. ADR | 7.3616 | 63.14 B | -0.0536 | -0.72 | 18.2 M |
| GWW | W.W. Grainger | 164.00 | 61.4 B | -1.7558 | -1.06 | 331.8 K |
| D | Dominion Resources | 30.3589 | 60.88 B | -0.1805 | -0.59 | 1.56 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 55.3984 | 57.96 B | -0.3929 | -0.7 | 769 |
| F | Ford Motor Company | 4.9164 | 56.74 B | -0.0516 | -1.04 | 26.28 M |
| SRE | Sempra | 22.19 | 56.64 B | -0.3538 | -1.57 | 1.88 M |
| OXY | Occidental Petroleum Corp | 56.2488 | 54.79 B | -0.3127 | -0.55 | 2.58 M |
| ETR | Entergy Corp | 19.8623 | 49.85 B | -0.1237 | -0.62 | 1.6 M |
| ROK | Rockwell Automation Inc | 55.2519 | 49.54 B | -0.4051 | -0.73 | 1.33 M |
| DEO | Diageo Plc ADR | 72.363 | 48.82 B | -0.3895 | -0.54 | 872 K |
| TRI | Thomson Reuters Corp | 20.4071 | 48.62 B | -0.1682 | -0.82 | 768.67 K |
| ABEV | Ambev S.A. ADR | 3.4174 | 47.17 B | -0.1058 | -3 | 1.26 M |
| BDX | Becton Dickinson and Company | 46.6339 | 46.87 B | -0.2572 | -0.55 | 1.98 M |
| CMG | Chipotle Mexican Grill | 5.9394 | 43.38 B | -0.0406 | -0.68 | 27.86 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 61.1288 | 43.02 B | -1.5719 | -2.51 | 514.2 K |
| DHI | D.R. Horton | 15.70 | 42.64 B | -0.1377 | -0.87 | 4.62 M |
| FNV | Franco Nev Corp | 40.8998 | 42.21 B | -1.2858 | -3.05 | 513.7 K |
| AIG | American International Group | 25.7106 | 42.06 B | -0.3993 | -1.53 | 12.01 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.7899 | 40.09 B | -0.2755 | -0.79 | 2.13 M |
| ED | Consolidated Edison Company of New York | 37.0372 | 39.95 B | -0.3438 | -0.92 | 1.12 M |
| ADM | Archer Daniels Midland | 18.0166 | 38.49 B | -0.13 | -0.72 | 3.97 M |
| PCG | Pacific Gas & Electric Company | 36.0313 | 38.43 B | -0.4552 | -1.25 | 3.4 M |
| IRM | Iron Mountain Inc | 12.5329 | 37.34 B | -0.0797 | -0.63 | 1.03 M |
| MTB | M&T Bank Corp | 59.6564 | 37.06 B | -0.4524 | -0.75 | 297 K |
| VMC | Vulcan Materials Company | 36.0214 | 36.99 B | -0.2876 | -0.79 | 415.06 K |
| BBD | Banco Bradesco S.A. ADR | 4.30 | 36.89 B | -0.0504 | -1.16 | 12.89 M |
| KR | Kroger Company | 7.141 | 35.43 B | -0.0389 | -0.54 | 9.14 M |
| BBDO | Banco Bradesco S.A. ADR | 4.8926 | 34.35 B | -0.2683 | -5.2 | 2.06 K |
| UI | Ubiquiti Networks | 8.307 | 33.89 B | -0.0822 | -0.98 | 672.89 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.3151 | 33.75 B | -0.227 | -1.16 | 35.4 K |
| MLM | Martin Marietta Materials | 67.5049 | 33.37 B | -1.1277 | -1.64 | 236.09 K |
| EXR | Extra Space Storage Inc | 20.3254 | 33.07 B | -0.1095 | -0.54 | 1.56 M |
| CNC | Centene Corp | 9.7175 | 31.64 B | -0.2575 | -2.58 | 3.5 M |
| TPR | Tapestry Inc | 36.8807 | 31.51 B | -0.861 | -2.28 | 5.95 M |
| GFI | Gold Fields Ltd ADR | 8.5395 | 30.51 B | -0.1074 | -1.24 | 7.07 M |
| LVS | Las Vegas Sands | 27.0697 | 30.49 B | -0.3518 | -1.28 | 9.42 M |
| AEE | Ameren Corp | 21.2721 | 30.29 B | -0.1143 | -0.53 | 1.15 M |
| DTE | Dte Energy Company | 31.8269 | 29.48 B | -0.3137 | -0.98 | 759.17 K |
| DOV | Dover Corp | 34.0478 | 28.27 B | -0.1955 | -0.57 | 1.77 M |
| FE | Firstenergy Corp | 25.6033 | 27.93 B | -0.1343 | -0.52 | 1.71 M |
| ES | Eversource Energy | 23.767 | 27.34 B | -0.2923 | -1.21 | 2.07 M |
| RF | Regions Financial Corp | 4.6096 | 27.27 B | -0.0656 | -1.4 | 10.7 M |
| EIX | Edison International | 26.368 | 27.2 B | -0.3456 | -1.29 | 1.53 M |
| PPL | PPL Corp | 14.7525 | 26.47 B | -0.0906 | -0.61 | 2.48 M |
| HPQ | HP Inc | 5.8725 | 26.36 B | -0.0472 | -0.8 | 46.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 33.7979 | -4.8283 | -12.5 | 10 | |
| MARI | Marimaca Copper Corp | 5.50 | -0.50 | -8.33 | 740 | |
| QRC | Queens Road Capital Investment Ltd | 5.4534 | -0.4363 | -7.41 | 110 | |
| PIF | Polaris Infrastructure Inc | 239.9734 | -19.1979 | -7.41 | 914 | |
| MAI | Mining Americas Inc. | 15.00 | -1.00 | -6.25 | 10 | |
| ESM | Euro Sun Mining Inc | 4.9043 | -0.2724 | -5.26 | 30.43 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.381 | -0.2222 | -4.83 | 6.65 K | |
| LGO | Largo Resources Ltd | 24.00 | -1.00 | -4 | 1.75 K | |
| DXT | Dexterra Group Inc | 17.649 | -0.6591 | -3.6 | 105.48 K | |
| FNV | Franco-Nevada Corp | 40.3259 | -1.2048 | -2.9 | 950.1 K | |
| TAL | Petrotal Corp | 96.0602 | -2.8675 | -2.9 | 1.62 K | |
| CSH-UN | Chartwell Retirement Residences | 5.2353 | -0.1375 | -2.56 | 661.68 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.463 | -0.1411 | -2.52 | 25 K | |
| BB | Blackberry Ltd | 7.08 | -0.18 | -2.48 | 2.24 M | |
| CAS | Cascades Inc | 3.3181 | -0.0793 | -2.33 | 45.3 K | |
| IFP | Interfor Corp | 5.3057 | -0.1221 | -2.25 | 24.5 K | |
| WPRT | Westport Fuel Systems Inc | 363.40 | -7.70 | -2.07 | 9.17 K | |
| CJT | Cargojet Inc | 5.6273 | -0.115 | -2 | 1.7 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.8383 | -0.1795 | -1.99 | 13.06 K | |
| POU | Paramount Resources Ltd | 9.7964 | -0.192 | -1.92 | 174.12 K | |
| KEY | Keyera Corp | 9.8325 | -0.1839 | -1.84 | 337.25 K | |
| SRV-UN | SIR Royalty Income Fund | 4.3424 | -0.0807 | -1.82 | 13.38 K | |
| TWC | Twc Enterprises Ltd | 5.5257 | -0.097 | -1.73 | 201 | |
| TC | Tucows Inc | 4.60 | -0.08 | -1.71 | 175 | |
| SJ | Stella Jones Inc | 12.0923 | -0.2103 | -1.71 | 19.2 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 6.8133 | -0.1177 | -1.7 | 25.5 K | |
| CGY | Calian Group Ltd | 12.6014 | -0.2043 | -1.6 | 4.7 K | |
| AFN | Ag Growth International Inc | 18.795 | -0.2989 | -1.57 | 45.8 K | |
| CYB | Cymbria Corp Cl A | 12.80 | -0.20 | -1.54 | 9 K | |
| NWC | The North West Company Inc | 11.6268 | -0.177 | -1.5 | 44.74 K | |
| SES | Secure Energy Services Inc | 6.2274 | -0.0898 | -1.42 | 72.61 K | |
| CGX | Cineplex Inc | 21.5144 | -0.2955 | -1.35 | 114.62 K | |
| MRU | Metro Inc | 15.6236 | -0.2119 | -1.34 | 467.04 K | |
| HPS-A | Hammond Power Solutions Inc | 6.0504 | -0.0818 | -1.33 | 3.33 K | |
| RCH | Richelieu Hardware Ltd | 9.7207 | -0.1314 | -1.33 | 20.84 K | |
| WCP | Whitecap Resources Inc | 3.5011 | -0.047 | -1.32 | 993.8 K | |
| EQB | EQB Inc | 12.2336 | -0.1589 | -1.28 | 11.2 K | |
| ECO | Ecosynthetix Inc | 3.90 | -0.05 | -1.27 | 8.4 K | |
| RCI-A | Rogers Communications Inc | 24.7489 | -0.3094 | -1.23 | 1.6 K | |
| MTY | Mty Food Group Inc | 15.8635 | -0.1976 | -1.23 | 5.6 K | |
| T | Telus Corp | 8.0604 | -0.0978 | -1.2 | 1.12 M | |
| NFI | Nfi Group Inc. | 5.0206 | -0.0605 | -1.19 | 37.92 K | |
| ADEN | Adentra Inc | 4.0287 | -0.0474 | -1.16 | 5.7 K | |
| BDI | Black Diamond Group Ltd | 14.2085 | -0.1667 | -1.16 | 15.03 K | |
| ATH | Athabasca Oil Corp | 13.04 | -0.15 | -1.14 | 1.28 M | |
| MFI | Maple Leaf Foods | 6.5179 | -0.0735 | -1.12 | 34.69 K | |
| CHR | Chorus Aviation Inc | 21.0443 | -0.2263 | -1.06 | 193.52 K | |
| KRN | Karnalyte Resources Inc | 6.62 | -0.07 | -1.05 | 4.8 K | |
| S | Sherritt Intl Rv | 4.4063 | -0.0464 | -1.04 | 367.68 K | |
| MID-UN | MINT Income Fund | 3.6496 | -0.0361 | -0.98 | 6.32 K | |
| ADN | Acadian Timber Corp | 5.0175 | -0.0494 | -0.97 | 715 | |
| RIC | Richmont Mines | 4.8438 | -0.0469 | -0.96 | 11.22 K | |
| DCM | Data Communications Mgmt Corp | 294.5855 | -2.7403 | -0.92 | 579 | |
| HBP | Helix Biopharm | 5.45 | -0.05 | -0.91 | 7.44 K | |
| BN-PX | Brookfield Corporation | 11.2675 | -0.1025 | -0.9 | 3.45 K | |
| SGY | Surge Energy Inc | 34.1089 | -0.2944 | -0.86 | 71.65 K | |
| ET | Evertz Technologies Ltd | 3.0081 | -0.0256 | -0.84 | 6.9 K | |
| TA | Transalta Corp | 10.0728 | -0.0833 | -0.82 | 482.04 K | |
| CIU-PC | CU Inc Pref C | 14.1074 | -0.1157 | -0.81 | 1 K | |
| RCI-B | Rogers Communications Inc | 24.0243 | -0.1924 | -0.79 | 505.38 K | |
| BCE-PC | BCE Inc Pref AC | 9.5115 | -0.0754 | -0.79 | 8.44 K | |
| BCE | BCE Inc | 20.266 | -0.1589 | -0.78 | 687.65 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.018 | -0.0546 | -0.77 | 413.85 K | |
| BU | Burcon Nutrascience Corp | 88.6683 | -0.6617 | -0.74 | 653 | |
| ATRL | Atkinsrealis Group Inc | 31.675 | -0.2313 | -0.72 | 339.83 K | |
| TRI | Thomson Reuters Corp | 20.2266 | -0.1467 | -0.72 | 587.88 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.3294 | -0.0308 | -0.71 | 360.1 K | |
| ENB-PA | Enbridge Inc Pref A | 11.6485 | -0.0823 | -0.7 | 830 | |
| CNR | Canadian National Railway Co. | 35.451 | -0.2334 | -0.65 | 1.48 M | |
| PZA | Pizza Pizza Royalty Corp | 4.3525 | -0.0286 | -0.65 | 18.4 K | |
| BCE-PI | BCE Inc Pref AI | 11.6664 | -0.075 | -0.64 | 34.96 K | |
| OVV | Ovintiv Inc | 79.7482 | -0.5082 | -0.63 | 368.5 K | |
| GBT | Bmtc Group Inc | 12.0554 | -0.0742 | -0.61 | 4.2 K | |
| POW-PD | Power Corporation of Canada Pref D | 11.7918 | -0.0701 | -0.59 | 1.55 K | |
| PD | Precision Drilling Corp | 172.60 | -1.00 | -0.58 | 877.39 K | |
| TRZ | Transat At Inc | 3.46 | -0.02 | -0.57 | 697.4 K | |
| PBH | Premium Brands Holdings Corp | 11.1588 | -0.0618 | -0.55 | 8.6 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.3994 | -0.0667 | -0.54 | 14.3 K | |
| FAR | Foraco International Sa | 3.2291 | -0.0173 | -0.53 | 5.1 K | |
| BBD-A | Bombardier Inc | 93.75 | -0.50 | -0.53 | 31.77 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.7516 | -0.0669 | -0.52 | 196.48 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 41.0472 | -0.2125 | -0.52 | 26.95 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.6588 | -0.0601 | -0.51 | 1.38 K | |
| MATR | Mattr Corp | 28.0596 | -0.1418 | -0.5 | 69.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.0886 | 12.61 M | -0.029 | -0.93 | 2.08 K |
| SEII | Sharing Economy International Inc | 546.00 | 1.1 M | -18.00 | -3.19 | 138 |
| ERHE | ERHC Energy Inc | 9.95 | 863.83 K | -0.50 | -4.78 | 210.36 K |
| VGLS | VG Life Sciences Inc | 20383.6934 | 474.65 K | -4796.1621 | -19.05 | 1 |
| BLSP | Blue Sphere Corporation | 88.14 | 288.79 K | -41.132 | -31.82 | 6.5 K |
| PCHK | Pacific Conquest Holdings Inc | 450.00 | 120.05 K | -50.00 | -10 | 1 |
| KALY | Kali Inc | 8.61 | 101.82 K | -0.12 | -1.37 | 4.2 K |
| SAGD | Sativa Growth International | 11.60 | 67.73 K | -5.80 | -33.33 | 15.01 K |
| DSUS | Drone Services USA Inc | 3.12 | 65.63 K | -1.742 | -35.83 | 129.21 K |
| CBRI | CMTSU Liquidation Inc | 3.65 | 8.16 K | -0.04 | -1.08 | 190.08 K |
| CGIP | Celadon Group Inc | 15.5803 | 5.66 K | -0.2334 | -1.48 | 336.71 K |
| SIMPQ | Simply Inc | 277.50 | 1.55 K | -9.75 | -3.39 | 122 |
| SPOI | SPO Networks Inc | 18.80 | 1.24 K | -0.60 | -3.09 | 9.57 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.745 | 785 | -0.0584 | -1.22 | 41.48 K |
| PRXIQ | Premier Exhibitions Inc | 22.30 | 491 | -0.70 | -3.04 | 7.39 K |
| YVRLF | Liquid Media Group Ltd. | 86.40 | 482 | -0.60 | -0.69 | 90 |
| PEHD | Perigee Holdings Inc. | 76.00 | 130 | -2.00 | -2.56 | 159 |
| HBRM | Herborium Group Inc | 5.00 | 11 | -1.00 | -16.67 | 9.67 K |
| FONU | FonU2 Inc | 6.80 | -5.20 | -43.33 | 410 | |
| IFLM | Independent Film Development Corporation | 32.50 | -12.50 | -27.78 | 683.54 K | |
| VRCI | Verde Science Inc | 36.40 | -5.60 | -13.33 | 200 | |
| HMNY | Helios and Matheson Analytics Inc | 622.5276 | -93.3792 | -13.04 | 49 | |
| NKRSF | Niko Resources Ltd | 16.00 | -0.16 | -0.99 | 500 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GPUS | Alset AI Ventures Inc. | 52.0156 | -104.0312 | -66.67 | 19 | |
| LOD | Lode Gold Resources Inc. | 9.00 | -3.60 | -28.57 | 83 | |
| SKP | StrikePoint Gold Inc | 4.00 | -1.00 | -20 | 1.79 K | |
| SCMI | Venerable Ventures Ltd. | 4.00 | -1.00 | -20 | 75 | |
| YNV | Ynvisible Interactive Inc | 3.20 | -0.80 | -20 | 5.79 K | |
| USS | Uniserve Communications Corporation | 7.8947 | -1.3158 | -14.29 | 152 | |
| ABM | Athabasca Minerals Inc | 36.00 | -6.00 | -14.29 | 151.5 K | |
| TGX | True North Gems Inc | 180.00 | -30.00 | -14.29 | 5 | |
| MON | Montero Mining and Exploration Ltd | 5.76 | -0.96 | -14.29 | 1.14 K | |
| ANDC | Andina Copper Corporation | 12.50 | -1.875 | -13.04 | 80 | |
| KTO | K2 Gold Corporation | 14.00 | -2.00 | -12.5 | 637 | |
| AVX | Altair Resources Inc | 14.40 | -1.80 | -11.11 | 1.52 K | |
| TWO | T2 Metals Corp. | 8.50 | -1.00 | -10.53 | 190 | |
| IB | IBC Advanced Alloys Corp | 5.40 | -0.60 | -10 | 4.03 K | |
| TIG | Triumph Gold Corp | 10.00 | -1.00 | -9.09 | 1.29 K | |
| OMG | Omai Gold Mines Corp | 3.225 | -0.30 | -8.51 | 200 | |
| SKYG | Sky Gold Corp | 165.00 | -15.00 | -8.33 | 32 | |
| MGMA | Magma Silver Corp. | 176.00 | -16.00 | -8.33 | 1 | |
| SRC | Stakeholder Gold Corp | 5.20 | -0.40 | -7.14 | 475 | |
| AXL | Arrow Exploration Corp | 49.5726 | -3.4189 | -6.45 | 189 K | |
| VVTM | VVT Med Inc. | 373.8318 | -23.3645 | -5.88 | 7 | |
| SA-H | Southern Arc Minerals Inc | 3.20 | -0.20 | -5.88 | 1.27 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 5.00 | -0.30 | -5.66 | 500 | |
| GGA | Goldgroup Mining Inc. | 5.10 | -0.30 | -5.56 | 1.96 K | |
| GORO | Goldgroup Mining Inc. | 20.40 | -1.20 | -5.56 | 490 | |
| SQG | Spackman Equities Group Inc | 4.25 | -0.25 | -5.56 | 190 | |
| UCU | Ucore Rare Metals Inc | 3.70 | -0.20 | -5.13 | 455.38 K | |
| RAGE | Renegade Gold Inc. | 234.00 | -12.00 | -4.88 | 133 | |
| MN | Manganese X Energy Corp | 10.00 | -0.50 | -4.76 | 89 K | |
| AEMC | Alaska Energy Metals Corporation | 23.00 | -1.00 | -4.17 | 239 | |
| NIM | Nicola Mining Inc | 26.20 | -1.00 | -3.68 | 4.66 K | |
| SGN | Scorpio Gold Corporation | 9.72 | -0.36 | -3.57 | 12.56 K | |
| BBB | Brixton Metals Corporation | 14.00 | -0.50 | -3.45 | 400 | |
| SLG | PetroTal Corp | 17.8007 | -0.5314 | -2.9 | 162 K | |
| MYID | Killi Ltd | 125.00 | -3.348 | -2.61 | 63.61 K | |
| UGD | Unigold Inc | 4.60 | -0.10 | -2.13 | 116.35 K | |
| CKG | Chesapeake Gold Corp | 7.50 | -0.16 | -2.09 | 51.84 K | |
| CGNT | Copper Giant Resources Corp. | 25.50 | -0.50 | -1.92 | 60 | |
| PPP | Prospector Metals Corp | 4.95 | -0.09 | -1.79 | 15.86 K | |
| LQWD | LQwD FinTech Corp | 46.20 | -0.70 | -1.49 | 65 | |
| TIE | Coloured Ties Capital Inc. | 11.3235 | -0.1294 | -1.13 | 6.74 K | |
| GG | Galane Gold Ltd | 4.40 | -0.05 | -1.12 | 3.6 K | |
| RET-A | Reitmans (Canada) Limited | 8.9269 | -0.0785 | -0.87 | 68.28 K |