Loser Volumes for 12 September 2012 from 00:00:00 until 23:59:59
Loser Volumes for 12 September 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 13.59 | 12.01 B | -0.11 | -0.8 | 1.69 M |
| BTG | B2Gold Corp | 3.2102 | 5.13 B | -0.0315 | -0.97 | 9.6 K |
| SEB | Seaboard Corporation | 2149.124 | 4.21 B | -47.6956 | -2.17 | 600 |
| TGB | Taseko Mines Ltd | 3.28 | 2.55 B | -0.15 | -4.37 | 884.65 K |
| NOG | Northern Oil and Gas | 149.9157 | 2.25 B | -2.1047 | -1.38 | 64.51 K |
| SVM | Silvercorp Metals Inc | 5.3643 | 2.11 B | -0.079 | -1.45 | 2.02 M |
| USAS | Americas Silver Corp | 25.50 | 1.38 B | -0.60 | -2.3 | 703 |
| NAK | Northern Dynasty Minerals | 3.55 | 818.05 M | -0.14 | -3.79 | 395.75 K |
| REPX | Riley Exploration Permian Inc | 65.7131 | 740.48 M | -2.7088 | -3.96 | 1.65 K |
| GAU | Galiano Gold Inc | 3.86 | 462.35 M | -0.12 | -3.02 | 307.6 K |
| ELLO | Ellomay Capital Ltd | 4.8088 | 286 M | -0.047 | -0.97 | 1.3 K |
| VGZ | Vista Gold Corp | 3.32 | 259.83 M | -0.06 | -1.78 | 409.52 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.65 | 254.85 M | -0.08 | -1.69 | 351.2 K |
| GTE | Gran Tierra Energy Inc | 51.70 | 246.46 M | -0.60 | -1.15 | 50.03 K |
| FRD | Friedman Industries Inc | 7.9561 | 242.08 M | -0.0716 | -0.89 | 16.5 K |
| NEN | New England Realty Associates | 19.7346 | 195.66 M | -0.2301 | -1.15 | 1 K |
| PLX | Protalix Biotherapeutics | 48.50 | 186.93 M | -0.40 | -0.82 | 21.31 K |
| ESP | Espey Mfg. & Electronics | 14.8534 | 180.98 M | -0.1506 | -1 | 4.5 K |
| PLG | Platinum Group Metals Ltd | 113.00 | 163.61 M | -4.00 | -3.42 | 3.76 K |
| EPM | Evolution Petroleum Corp | 4.0695 | 129.32 M | -0.0879 | -2.11 | 30.7 K |
| BDL | Flanigan's Enterprises | 6.6155 | 82.9 M | -0.0689 | -1.03 | 300 |
| DXR | Daxor Corp | 8.4561 | 63.34 M | -0.0668 | -0.78 | 812 |
| XTNT | Xtant Medical Holdings Inc | 197.9999 | 61.8 M | -6.00 | -2.94 | 1.38 K |
| CPHI | China Pharma Holdings | 32.50 | 46.26 M | -1.10 | -3.27 | 153 |
| AGIG | AGIG | 160.00 | 41.99 M | -17.50 | -9.86 | 9.47 K |
| OPTT | Ocean Power Tech Inc | 680.00 | 41.04 M | -4.00 | -0.58 | 60.08 K |
| NNVC | Nanoviricides Inc | 40.60 | 35.62 M | -3.50 | -7.94 | 6.11 K |
| INLX | Intellinetics Inc | 213.50 | 24.54 M | -66.50 | -23.75 | 19 |
| BRN | Barnwell Industries | 3.0639 | 14.83 M | -0.0194 | -0.63 | 700 |
| TOVX | Theriva Biologics Inc | 17937.50 | 10.27 M | -262.50 | -1.44 | 2 |
| REED | Reed's, Inc. | 1870.1445 | 10.2 M | -74.921 | -3.85 | 224 |
| AWX | Avalon Holdings Corp | 3.80 | 10 M | -0.02 | -0.52 | 8.4 K |
| AMBO | Ambow Education Holding Ltd ADR | 795.00 | 6.52 M | -45.00 | -5.36 | 116 |
| ITP | IT Tech Packaging Inc | 20.6579 | 3.04 M | -0.1672 | -0.8 | 3.39 K |
| LODE | Comstock Mining Inc | 720.00 | -5.00 | -0.69 | 797 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTC | Intel Corp | 16.4157 | 457.37 B | -0.1062 | -0.64 | 44.87 M |
| PANW | Palo Alto Networks Inc | 10.81 | 282.91 B | -0.29 | -2.61 | 4.13 M |
| KLAC | K L A-Tencor Corp | 31.3338 | 238.72 B | -0.2069 | -0.66 | 1.81 M |
| LIN | Linde Plc | 82.5797 | 222.14 B | -0.4597 | -0.55 | 1.05 M |
| AMGN | Amgen Inc | 57.6781 | 204.48 B | -0.548 | -0.94 | 3.28 M |
| PEP | Pepsico Inc | 46.8217 | 190.87 B | -1.0158 | -2.12 | 10.49 M |
| WDC | Western Digital Cp | 24.9307 | 181.72 B | -0.4628 | -1.82 | 6.07 M |
| MRVL | Marvell Technology Inc | 8.8267 | 169.51 B | -0.0861 | -0.97 | 8.2 M |
| VRTX | Vertex Pharmaceutic | 55.74 | 119.47 B | -0.31 | -0.55 | 840.7 K |
| ADP | Automatic Data Processing, Inc. | 36.905 | 107.84 B | -0.6431 | -1.71 | 3.34 M |
| EQIX | Equinix Inc | 137.8842 | 101.72 B | -1.87 | -1.34 | 1.72 M |
| MNST | Monster Beverage Cp | 8.4633 | 91.49 B | -0.93 | -9.9 | 43.74 M |
| REGN | Regeneron Pharmaceuticals | 144.6528 | 79.6 B | -3.109 | -2.1 | 987.7 K |
| PCAR | Paccar Inc | 16.8203 | 69.5 B | -0.1095 | -0.65 | 5.56 M |
| COHR | Coherent Inc | 17.9788 | 56.37 B | -0.1036 | -0.57 | 272 K |
| EBAY | Ebay Inc | 17.9151 | 47.57 B | -0.127 | -0.7 | 19.19 M |
| EXC | Exelon Corp | 15.0755 | 46.69 B | -0.2681 | -1.75 | 19.07 M |
| TTWO | Take-Two Interactive Software | 10.57 | 45.52 B | -0.25 | -2.31 | 1.95 M |
| FLEX | Flextronics Intl Ltd | 4.6916 | 43.03 B | -0.0363 | -0.77 | 2.75 M |
| PAYX | Paychex Inc | 22.0026 | 42.16 B | -0.2545 | -1.14 | 4 M |
| MCHP | Microchip Technology | 12.4052 | 40.78 B | -0.0954 | -0.76 | 3.67 M |
| BIDU | Baidu Inc ADR | 107.09 | 38.47 B | -2.72 | -2.48 | 7.13 M |
| STLD | Steel Dynamics Inc | 8.7044 | 37.26 B | -0.3541 | -3.91 | 6.21 M |
| VOD | Vodafone Grp Plc ADR | 13.6009 | 35.94 B | -0.0917 | -0.67 | 6.28 M |
| ON | On Semiconductor | 6.615 | 31.26 B | -0.055 | -0.82 | 5.21 M |
| FISV | Fiserv Inc | 17.2212 | 28.98 B | -0.1029 | -0.59 | 1.66 M |
| TSEM | Tower Semiconductor | 8.16 | 27.88 B | -0.12 | -1.45 | 48.8 K |
| DLTR | Dollar Tree Inc | 46.07 | 24.86 B | -0.35 | -0.75 | 4.61 M |
| INSM | Insmed Inc | 3.39 | 21.34 B | -0.03 | -0.88 | 19.42 K |
| SBAC | SBA Communications | 54.5311 | 19.04 B | -0.5505 | -1 | 1.43 M |
| STRL | Sterling Constructio | 9.84 | 18.76 B | -0.08 | -0.81 | 15.64 K |
| PAAS | Pan Amer Silver Corp | 14.4664 | 18.43 B | -0.1479 | -1.01 | 2.28 M |
| LNT | Alliant Energy Corp | 14.2169 | 18.41 B | -0.1221 | -0.85 | 461.89 K |
| RGLD | Royal Gold Inc | 73.2534 | 17.15 B | -0.5392 | -0.73 | 894.7 K |
| AKAM | Akamai Technologies | 37.89 | 17.14 B | -0.23 | -0.6 | 4.27 M |
| TSCO | Tractor Supply Company | 8.2939 | 16.84 B | -0.0648 | -0.78 | 6.32 M |
| LAMR | Lamar Advertis A | 17.6447 | 15.99 B | -0.1342 | -0.75 | 647.6 K |
| COO | Cooper Companies | 23.421 | 14.48 B | -0.1546 | -0.66 | 4.16 M |
| NVMI | Nova Ltd | 7.44 | 12.52 B | -0.05 | -0.67 | 21 K |
| ERIE | Erie Indemnity Company | 44.2717 | 12.39 B | -0.2622 | -0.59 | 28.7 K |
| ICLR | Icon Plc | 24.25 | 12.13 B | -0.25 | -1.02 | 43.86 K |
| DPZ | Domino's Pizza Inc Common Stock | 30.0989 | 12.12 B | -0.592 | -1.93 | 834.8 K |
| COKE | Coca Cola Bot Cons | 6.0254 | 12.03 B | -0.0689 | -1.13 | 98.16 K |
| CGNX | Cognex Cp | 8.3294 | 11.22 B | -0.1111 | -1.32 | 579.6 K |
| SMTC | Semtech Corp | 25.47 | 11.09 B | -0.14 | -0.55 | 288.7 K |
| ONB | Old National Bncp | 8.8223 | 10.37 B | -0.1106 | -1.24 | 439.6 K |
| SIRI | Sirius XM Holdings | 19.3055 | 10.22 B | -0.5561 | -2.8 | 9.38 M |
| SAIA | Saia Inc | 14.4267 | 9.58 B | -0.2066 | -1.41 | 107.98 K |
| MTCH | Match Group Inc | 13.579 | 9.46 B | -0.1954 | -1.42 | 3.66 M |
| SWKS | Skyworks Solutions | 22.9454 | 9.22 B | -0.3167 | -1.36 | 6.17 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 28.1317 | 9.2 B | -0.5291 | -1.85 | 6.29 M |
| FCFS | First Cash Fin Svcs | 39.8352 | 9.18 B | -0.2441 | -0.61 | 80.05 K |
| FORM | Formfactor Inc | 5.37 | 8.48 B | -0.11 | -2.01 | 313.28 K |
| AVAV | Aerovironment Inc | 22.20 | 8.06 B | -0.25 | -1.11 | 207.73 K |
| AAON | Aaon Inc | 5.0313 | 7.58 B | -0.0966 | -1.88 | 98.2 K |
| CROX | Crocs Inc | 17.88 | 6.7 B | -0.36 | -1.97 | 2.21 M |
| HOMB | Home Bancshares Inc | 6.0547 | 6.3 B | -0.0553 | -0.91 | 177.6 K |
| RUSHA | Rush Entpr Cl A | 7.0838 | 6.29 B | -0.1991 | -2.73 | 277.04 K |
| RUSHB | Rush Entpr Cl B | 6.1582 | 6.1 B | -0.159 | -2.52 | 8.65 K |
| ABCB | Ameris Bancorp | 10.6163 | 5.93 B | -0.1385 | -1.29 | 57.7 K |
| MMYT | Makemytrip Ltd | 15.54 | 5.86 B | -0.10 | -0.64 | 30.23 K |
| ACIW | Aci Worldwide Inc | 14.9567 | 5.83 B | -0.0966 | -0.64 | 611.05 K |
| BCPC | Balchem Cp | 34.2985 | 5.58 B | -0.6396 | -1.83 | 107.24 K |
| IRDM | Iridium Comm Inc | 7.1308 | 5.11 B | -0.0564 | -0.78 | 278.8 K |
| CIGI | Colliers Intl Grp IN | 15.8695 | 5.08 B | -0.1799 | -1.12 | 44.81 K |
| GLNG | Golar Lng Ltd | 27.8208 | 5 B | -0.3815 | -1.35 | 717.6 K |
| GNTX | Gentex Corp | 7.0477 | 4.99 B | -0.0734 | -1.03 | 1.54 M |
| PRIM | Primoris Services Cp | 11.3458 | 4.77 B | -0.204 | -1.77 | 170.96 K |
| CHEF | The Chefs Warehouse | 15.65 | 4.54 B | -0.35 | -2.19 | 67.25 K |
| SLGN | Silgan Holdings | 18.5412 | 4.37 B | -0.2326 | -1.24 | 614.4 K |
| WSFS | WSFS Financial Corp | 11.576 | 4.24 B | -0.234 | -1.98 | 54 K |
| NWE | Northwestern Corp | 20.7343 | 4.24 B | -0.2743 | -1.31 | 213.28 K |
| MEOH | Methanex Cp | 21.9152 | 4.2 B | -0.1317 | -0.6 | 254.2 K |
| SYNA | Synaptics Inc | 26.28 | 4.08 B | -2.12 | -7.46 | 1.27 M |
| UCTT | Ultra Clean Holdings | 5.96 | 4 B | -0.03 | -0.5 | 40.32 K |
| BELFB | BEL Fuse Inc Cl B | 15.6579 | 3.91 B | -0.1677 | -1.06 | 25.7 K |
| SHOO | Steven Maddens Ltd | 16.6957 | 3.48 B | -0.2326 | -1.37 | 922.05 K |
| TOWN | Towne Bank | 10.0839 | 3.48 B | -0.1269 | -1.24 | 37.14 K |
| SFNC | Simmons First Natl | 7.8758 | 3.46 B | -0.087 | -1.09 | 52.2 K |
| ARLP | Alliance Resource Pt | 9.0203 | 3.36 B | -0.119 | -1.3 | 139.31 K |
| EXPO | Exponent Inc | 11.5278 | 3.31 B | -0.2162 | -1.84 | 79.6 K |
| IAC | Iac Interactivecorp | 8.6338 | 3.28 B | -0.1241 | -1.42 | 5.85 M |
| USLM | U S Lime & Mineral | 8.5194 | 3.2 B | -0.0598 | -0.7 | 46.5 K |
| PPLI | People Incorporated | 8.6338 | 3.13 B | -0.1241 | -1.42 | 5.85 M |
| AGYS | Agilysys Inc | 8.59 | 3.09 B | -0.11 | -1.26 | 24.97 K |
| CRVL | Corvel Cp | 7.4567 | 3.07 B | -0.0466 | -0.62 | 42.52 K |
| ADEA | Adeia Inc | 3.1301 | 3.07 B | -0.0252 | -0.8 | 275.91 K |
| ARCB | Arcbest Corp | 7.4803 | 3.06 B | -0.1075 | -1.42 | 288.36 K |
| NTCT | Netscout Systems | 25.58 | 2.93 B | -0.21 | -0.81 | 128.2 K |
| EEFT | Euronet Worldwide | 17.58 | 2.8 B | -0.23 | -1.29 | 196.5 K |
| BELFA | BEL Fuse Cl A | 15.4404 | 2.79 B | -0.495 | -3.11 | 5.2 K |
| SUPN | Supernus Pharm | 11.76 | 2.67 B | -0.10 | -0.84 | 19.36 K |
| DGII | Digi Intl Inc | 10.90 | 2.65 B | -0.20 | -1.8 | 37.88 K |
| FBNC | First Bancorp [Nc] | 8.0001 | 2.64 B | -0.153 | -1.88 | 23.87 K |
| NEOG | Neogen Cp | 9.6748 | 2.59 B | -0.1475 | -1.5 | 281.51 K |
| HTO | H2O America | 17.2909 | 2.56 B | -0.16 | -0.92 | 16.9 K |
| BANR | Banner Corp | 16.6981 | 2.4 B | -0.103 | -0.61 | 84.55 K |
| ANDE | Andersons Inc | 20.543 | 2.38 B | -0.1133 | -0.55 | 127.65 K |
| LMAT | Lemaitre Vascular | 5.3172 | 2.37 B | -0.1286 | -2.36 | 3.38 K |
| COHU | Cohu Inc | 7.9745 | 2.3 B | -0.1222 | -1.51 | 37.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 6.9975 | 443.39 B | -0.0468 | -0.66 | 204.17 M |
| RY | Royal Bank of Canada | 33.4311 | 292.48 B | -0.3475 | -1.03 | 749.2 K |
| PM | Philip Morris International Inc | 45.1418 | 292.09 B | -0.8907 | -1.93 | 8.39 M |
| BAC-PL | Bank of America Corporation | 477.8815 | 249.54 B | -2.6735 | -0.56 | 6.87 K |
| NVO | Novo Nordisk A/S ADR | 25.5843 | 208.51 B | -0.7594 | -2.88 | 516.78 K |
| TD | Toronto Dominion Bank | 23.9382 | 200.15 B | -0.1725 | -0.72 | 728.6 K |
| NEE | Nextera Energy | 12.6227 | 180.51 B | -0.1185 | -0.93 | 7.01 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 64.425 | 162.57 B | -0.8055 | -1.23 | 1.21 M |
| BTI | British American Tobacco Industries ADR | 22.1512 | 128.67 B | -0.2709 | -1.21 | 538.8 K |
| GLW | Corning Inc | 8.9789 | 126.2 B | -0.0494 | -0.55 | 8.83 M |
| LOW | Lowe's Companies | 22.1667 | 118.97 B | -0.2985 | -1.33 | 11.58 M |
| MO | Altria Group | 16.0149 | 114.27 B | -0.3126 | -1.91 | 12.51 M |
| EQNR | Equinor ASA ADR | 12.9825 | 99.38 B | -0.0755 | -0.58 | 924.8 K |
| DUK | Duke Energy Corp | 36.523 | 96.89 B | -0.2338 | -0.64 | 3.38 M |
| CNQ | Canadian Natural Resources | 9.0183 | 96.69 B | -0.0584 | -0.64 | 6.94 M |
| RCL | Royal Caribbean Cruises Ltd | 24.7054 | 86.9 B | -0.1502 | -0.6 | 2.44 M |
| ELV | Elevance Health Inc | 47.567 | 83.12 B | -0.3596 | -0.75 | 2.45 M |
| CI | Cigna Corp | 41.8551 | 74.61 B | -0.3811 | -0.9 | 1.94 M |
| MFC | Manulife Financial Corp | 6.5785 | 74.14 B | -0.1164 | -1.74 | 2.48 M |
| URI | United Rentals | 34.9436 | 69.91 B | -0.9394 | -2.62 | 3.94 M |
| TRP | Tc Energy Corp | 22.2941 | 68.61 B | -0.1155 | -0.52 | 231.5 K |
| APD | Air Products and Chemicals | 60.7631 | 65.23 B | -0.4373 | -0.71 | 1.05 M |
| FIX | Comfort Systems USA | 10.0632 | 62.31 B | -0.0627 | -0.62 | 49.47 K |
| MET | Metlife Inc | 23.1029 | 61.97 B | -0.487 | -2.06 | 17.11 M |
| NUE | Nucor Corp | 27.6636 | 59.5 B | -0.1986 | -0.71 | 2.6 M |
| O | Realty Income Corp | 21.2694 | 59.19 B | -0.1266 | -0.59 | 1.07 M |
| CAH | Cardinal Health | 26.3705 | 55.18 B | -0.2514 | -0.94 | 3.55 M |
| ROK | Rockwell Automation Inc | 53.693 | 53.52 B | -0.4356 | -0.8 | 1.1 M |
| DEO | Diageo Plc ADR | 74.5115 | 49.2 B | -0.9161 | -1.21 | 650.5 K |
| ABEV | Ambev S.A. ADR | 3.5784 | 47.32 B | -0.0207 | -0.58 | 461 K |
| HUM | Humana Inc | 61.0238 | 44.96 B | -1.117 | -1.8 | 2.05 M |
| WCN | Waste Connections Inc | 15.7884 | 42.64 B | -0.1179 | -0.74 | 517.65 K |
| AU | Anglogold Ashanti Ltd ADR | 28.5543 | 41.26 B | -0.1759 | -0.61 | 1.78 M |
| SYY | Sysco Corp | 20.7108 | 40.64 B | -0.1853 | -0.89 | 3.08 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.721 | 40.13 B | -0.2497 | -0.71 | 1.72 M |
| A | Agilent Technologies | 23.8445 | 39.48 B | -0.2162 | -0.9 | 6.57 M |
| CLS | Celestica Inc | 7.84 | 39.31 B | -0.07 | -0.88 | 124.35 K |
| CCJ | Cameco Corp | 18.3908 | 39.08 B | -0.5106 | -2.7 | 2.51 M |
| PCG | Pacific Gas & Electric Company | 35.0234 | 38.38 B | -0.187 | -0.53 | 893.2 K |
| PEG | Public Service Enterprise Group Inc | 19.1889 | 38.18 B | -0.1781 | -0.92 | 2.25 M |
| ADM | Archer Daniels Midland | 18.6121 | 37.62 B | -0.0958 | -0.51 | 3.12 M |
| WEC | Wisconsin Energy Corp | 24.0018 | 35.6 B | -0.2822 | -1.16 | 1.18 M |
| EC | Ecopetrol S.A. ADR | 18.4619 | 34.13 B | -0.2302 | -1.23 | 641.3 K |
| JBL | Jabil Inc. | 19.3035 | 33.59 B | -0.1932 | -0.99 | 1.92 M |
| CCI | Crown Castle International Corp | 38.9431 | 33.49 B | -0.2322 | -0.59 | 1.1 M |
| CNC | Centene Corp | 9.335 | 31.48 B | -0.7025 | -7 | 7.99 M |
| TPR | Tapestry Inc | 41.1799 | 31.44 B | -0.3922 | -0.94 | 5.06 M |
| EL | Estee Lauder Companies | 49.9107 | 30.64 B | -0.4938 | -0.98 | 1.94 M |
| GFI | Gold Fields Ltd ADR | 7.8909 | 30.37 B | -0.2949 | -3.6 | 9.93 M |
| AEE | Ameren Corp | 20.7673 | 30.3 B | -0.1221 | -0.58 | 921.38 K |
| TECK | Teck Resources Ltd | 24.4758 | 29.49 B | -0.1483 | -0.6 | 3.23 M |
| DTE | Dte Energy Company | 31.4973 | 29.48 B | -0.1967 | -0.62 | 1.18 M |
| MTD | Mettler-Toledo International | 169.66 | 29.2 B | -1.25 | -0.73 | 141.88 K |
| ATO | Atmos Energy Corp | 24.9665 | 28.86 B | -0.1346 | -0.54 | 320.4 K |
| XYL | Xylem Inc | 21.016 | 28.3 B | -0.3194 | -1.5 | 788.92 K |
| TPL | Texas Pacific Land Trust | 5.4769 | 28.01 B | -0.0361 | -0.65 | 17.1 K |
| DOV | Dover Corp | 34.7824 | 27.7 B | -0.1777 | -0.51 | 1.64 M |
| CNP | Centerpoint Energy Inc | 12.9113 | 27.42 B | -0.1247 | -0.96 | 2.05 M |
| ES | Eversource Energy | 23.5942 | 27.06 B | -0.2197 | -0.92 | 1.21 M |
| DGX | Quest Diagnostics Inc | 46.528 | 25.68 B | -0.3185 | -0.68 | 647.03 K |
| PHG | Koninklijke Philips Electronics ADR | 16.7445 | 25.5 B | -0.1807 | -1.07 | 596.5 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 3.8585 | 23.75 B | -0.3314 | -7.91 | 2.93 M |
| CHD | Church & Dwight Company | 22.3372 | 23.7 B | -0.1321 | -0.59 | 1.56 M |
| IHG | Intercontinental Hotels Group ADR | 19.0009 | 23.44 B | -0.1253 | -0.66 | 531.76 K |
| FIS | Fidelity National Information Services | 24.6378 | 23.15 B | -0.1954 | -0.79 | 1.33 M |
| MKCV | McCormick & Company, Incorporated | 25.0416 | 22.54 B | -0.1808 | -0.72 | 1 K |
| STZ | Constellation Brands Inc | 27.451 | 22.53 B | -0.2619 | -0.95 | 2.46 M |
| BEP | Brookfield Renewable | 6.8243 | 21.67 B | -0.0418 | -0.61 | 7.05 K |
| EFX | Equifax Inc | 40.1194 | 21 B | -0.6083 | -1.49 | 629.4 K |
| IFF | International Flavors & Fragrances | 44.0938 | 20.57 B | -0.4603 | -1.03 | 382.3 K |
| ESS | Essex Property Trust | 98.5723 | 19.7 B | -0.5095 | -0.51 | 162.3 K |
| MGA | Magna International | 15.7415 | 18.48 B | -0.1036 | -0.65 | 803.4 K |
| CLH | Clean Harbors | 52.48 | 16.43 B | -0.93 | -1.74 | 254.44 K |
| BSAC | Banco Santander Chile ADR | 13.8345 | 16.35 B | -0.3423 | -2.41 | 1.31 M |
| MAA | Mid-America Apartment Communities | 40.7579 | 15.93 B | -0.248 | -0.6 | 140.2 K |
| RGA | Reinsurance Group of America Inc | 46.268 | 15.49 B | -0.2332 | -0.5 | 306.6 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 11.139 | 14.98 B | -0.0651 | -0.58 | 462.8 K |
| MKC-V | McCormick & Company Incorporated | 25.5393 | 14.21 B | -0.1843 | -0.72 | 1 K |
| ALB | Albemarle Corp | 44.8619 | 14 B | -1.5588 | -3.36 | 1.45 M |
| MKC | Mccormick & Company | 24.8469 | 13.85 B | -0.2591 | -1.03 | 1.16 M |
| DECK | Deckers Outdoor Corp | 7.4917 | 13.82 B | -0.0383 | -0.51 | 6.25 M |
| GWRE | Guidewire Software Inc | 30.14 | 13.1 B | -0.51 | -1.66 | 409.5 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 21.26 | 12.98 B | -0.1751 | -0.82 | 293.9 K |
| BF-A | Brown-Forman Corporation | 17.6292 | 12.9 B | -0.321 | -1.79 | 9.77 K |
| BF-B | Brown-Forman Corporation | 19.2895 | 12.76 B | -0.2777 | -1.42 | 949.21 K |
| DPZ | Domino's Pizza Inc | 30.0989 | 12.69 B | -0.592 | -1.93 | 834.8 K |
| MOG-B | Moog Inc | 36.1192 | 12.58 B | -0.2043 | -0.56 | 400 |
| CLX | Clorox Company | 47.7515 | 11.88 B | -0.2797 | -0.58 | 634.6 K |
| EHC | Encompass Health Corp | 15.2722 | 11.16 B | -0.2828 | -1.82 | 643.08 K |
| ARW | Arrow Electronics | 36.82 | 11.09 B | -0.27 | -0.73 | 320.5 K |
| WTRG | Essential Utilities Inc | 14.083 | 11 B | -0.1127 | -0.79 | 548.75 K |
| CPT | Camden Property Trust | 39.872 | 10.97 B | -0.2818 | -0.7 | 630.1 K |
| AES | The Aes Corp | 7.099 | 10.49 B | -0.1513 | -2.09 | 9.18 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.4565 | 10.4 B | -0.1946 | -2.54 | 3.11 M |
| GIL | Gildan Activewear | 12.7344 | 10.22 B | -0.1116 | -0.87 | 1.02 M |
| MOH | Molina Healthcare Inc | 23.57 | 10.15 B | -0.14 | -0.59 | 547.65 K |
| AYI | Acuity Brands Inc | 64.8286 | 10.14 B | -0.5426 | -0.83 | 239.8 K |
| PSO | Pearson Plc ADR | 11.8373 | 10.06 B | -0.0689 | -0.58 | 239 K |
| OGE | Oge Energy Corp | 15.7531 | 9.78 B | -0.0963 | -0.61 | 1.18 M |
| VMI | Valmont Industries | 115.3772 | 9.49 B | -0.6017 | -0.52 | 72.62 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 7.4167 | -1.0907 | -12.82 | 90 | |
| TLO | Talon Metals Corp | 3.70 | -0.30 | -7.5 | 7.37 K | |
| TCL-B | Transcontinental Inc | 3.6012 | -0.2637 | -6.82 | 1 K | |
| PXT | Parex Resources Inc | 3.1167 | -0.1655 | -5.04 | 115.6 K | |
| KRN | Karnalyte Resources Inc | 7.00 | -0.37 | -5.02 | 8.7 K | |
| TKO | Taseko Mines Ltd | 3.20 | -0.16 | -4.76 | 221.1 K | |
| TAL | Petrotal Corp | 88.8915 | -4.3013 | -4.62 | 1.39 K | |
| PIF | Polaris Infrastructure Inc | 201.5777 | -9.5989 | -4.55 | 429 | |
| KEI | Kolibri Global Energy Inc | 9.00 | -0.40 | -4.26 | 5.02 K | |
| SVB | Silver Bull Resources Inc | 3.68 | -0.16 | -4.17 | 125 | |
| STC | Sangoma Technologies Corp | 3.29 | -0.14 | -4.08 | 13.93 K | |
| PPTA | Perpetua Resources Corp | 31.30 | -1.30 | -3.99 | 2.63 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.45 | -0.14 | -3.9 | 114.8 K | |
| MAL | Magellan Aero | 3.0509 | -0.1208 | -3.81 | 3.11 K | |
| CJR-B | Corus Entertainment Inc | 10.5577 | -0.4075 | -3.72 | 398.1 K | |
| CXI | Currency Exchange International Corp | 6.50 | -0.25 | -3.7 | 2 K | |
| USA | Americas Silver Corp | 24.60 | -0.90 | -3.53 | 6.96 K | |
| PTM | Platinum Group Metals Ltd | 111.00 | -4.00 | -3.48 | 1.39 K | |
| ECO | Ecosynthetix Inc | 3.47 | -0.12 | -3.34 | 52.5 K | |
| TCL-A | Transcontinental Inc | 3.6453 | -0.1182 | -3.14 | 130.84 K | |
| NPK | Verde Agritech Plc | 4.06 | -0.13 | -3.1 | 44.6 K | |
| MTL | Mullen Group Ltd | 11.706 | -0.3457 | -2.87 | 852 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9618 | -0.1704 | -2.78 | 600 | |
| CCO | Cameco Corp | 17.9691 | -0.4424 | -2.4 | 1.27 M | |
| ATD | Alimentation Couche-Tard Inc. | 7.2584 | -0.1679 | -2.26 | 9.6 K | |
| GAU | Galiano Gold Inc | 3.77 | -0.08 | -2.08 | 183.5 K | |
| ATRL | Atkinsrealis Group Inc | 30.4069 | -0.5569 | -1.8 | 360.48 K | |
| EMP-A | Empire Company Limited | 15.1557 | -0.2685 | -1.74 | 88.5 K | |
| ESM | Euro Sun Mining Inc | 5.1767 | -0.0909 | -1.73 | 19.77 K | |
| CGI | CDN General Inv | 9.5295 | -0.1626 | -1.68 | 10.21 K | |
| S | Sherritt Intl Rv | 4.3785 | -0.0649 | -1.46 | 908.96 K | |
| MFC | Manulife Fin | 6.4828 | -0.0952 | -1.45 | 4.02 M | |
| EDV | Endeavour Mining Corp | 17.0675 | -0.2462 | -1.42 | 75.39 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.5039 | -0.104 | -1.37 | 55.87 K | |
| WRG | Western Energy Services Corp | 836.40 | -10.80 | -1.27 | 2.18 K | |
| BDI | Black Diamond Group Ltd | 15.6987 | -0.202 | -1.27 | 60.23 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.8573 | -0.1744 | -1.24 | 185.13 K | |
| CTC | Canadian Tire Corp Ltd | 61.9109 | -0.7739 | -1.23 | 195 | |
| PGIC | Premium Global Income Split Corp | 9.1155 | -0.1139 | -1.23 | 125 | |
| QTRH | Quarterhill Inc | 3.6762 | -0.0457 | -1.23 | 233.87 K | |
| VGZ | Vista Gold Corp | 3.22 | -0.04 | -1.23 | 18.9 K | |
| LNR | Linamar Corp | 18.6415 | -0.2256 | -1.2 | 25.84 K | |
| GBT | Bmtc Group Inc | 11.6919 | -0.141 | -1.19 | 5.7 K | |
| SVM | Silvercorp Metals Inc | 5.2085 | -0.0612 | -1.16 | 256.2 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.9629 | -0.0921 | -1.14 | 1.02 K | |
| MRU | Metro Inc | 15.6155 | -0.1583 | -1 | 342.01 K | |
| TRZ | Transat At Inc | 3.99 | -0.04 | -0.99 | 56.2 K | |
| PIC-PA | Premium Income Corp Pref A | 6.5922 | -0.0642 | -0.96 | 1.79 K | |
| BCE-PY | BCE Inc Pref Y | 10.3483 | -0.0949 | -0.91 | 7.12 K | |
| CLS | Celestica Inc Sv | 7.64 | -0.07 | -0.91 | 151.5 K | |
| PHX | Phx Energy Services Corp | 3.8416 | -0.0338 | -0.87 | 55.26 K | |
| TRX | Trx Gold Corporation | 4.56 | -0.04 | -0.87 | 71.88 K | |
| ALC | Algoma Central | 5.4572 | -0.0463 | -0.84 | 280 | |
| CCA | Cogeco Communications Inc | 23.1715 | -0.1916 | -0.82 | 75.54 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3497 | -0.0894 | -0.78 | 186 | |
| ACO-X | ATCO Ltd | 24.0037 | -0.1865 | -0.77 | 41.07 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.0799 | -0.031 | -0.75 | 6 K | |
| MTY | Mty Food Group Inc | 16.3082 | -0.1236 | -0.75 | 26 K | |
| L | Loblaw CO | 5.2274 | -0.039 | -0.74 | 1.43 M | |
| TFII | Tfi International Inc | 13.3765 | -0.0974 | -0.72 | 135.05 K | |
| OGC | Oceanagold Corp | 7.544 | -0.0548 | -0.72 | 81.77 K | |
| RY | Royal Bank of Canada | 32.6474 | -0.2357 | -0.72 | 2.01 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.4831 | -0.282 | -0.69 | 59.65 K | |
| MPVD | Mountain Province Diamonds Inc | 3.0565 | -0.0211 | -0.69 | 66.47 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.164 | -0.0839 | -0.69 | 135.99 K | |
| CJT | Cargojet Inc | 5.7576 | -0.0384 | -0.66 | 3.4 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.5646 | -0.0736 | -0.63 | 6.92 K | |
| WPRT | Westport Fuel Systems Inc | 314.50 | -2.00 | -0.63 | 9.48 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.5431 | -0.0734 | -0.63 | 199.9 K | |
| ACX | Act Energy Technologies Ltd | 7.1315 | -0.043 | -0.6 | 170.3 K | |
| MRD | Melcor Dev | 8.6881 | -0.0516 | -0.59 | 6.66 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.6958 | -0.0694 | -0.59 | 4.26 K | |
| BU | Burcon Nutrascience Corp | 84.2018 | -0.4963 | -0.59 | 187 | |
| PSLV-U | Sprott Physical Silver Trust | 13.60 | -0.08 | -0.58 | 83.49 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.1784 | -0.0593 | -0.58 | 337.06 K | |
| PZA | Pizza Pizza Royalty Corp | 4.324 | -0.0246 | -0.57 | 6.1 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.5244 | -0.0478 | -0.56 | 17.09 K | |
| DOL | Dollarama Inc | 9.2912 | -0.052 | -0.56 | 2.55 M | |
| DR | Medical Facilities Corp | 6.673 | -0.0371 | -0.55 | 26.26 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 11.9794 | -0.0646 | -0.54 | 7.84 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.3619 | -0.0334 | -0.52 | 89.95 K | |
| NFI | Nfi Group Inc. | 5.1809 | -0.027 | -0.52 | 17.8 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.6828 | -0.0555 | -0.52 | 12.93 K | |
| IFP | Interfor Corp | 5.5874 | -0.0282 | -0.5 | 157.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ESGLF | EnviroGold Global Limited | 7.60 | 59.33 M | -5.60 | -42.42 | 355 |
| VNPKF | Verde Agritech Ltd. | 4.13 | 30.12 M | -0.094 | -2.23 | 4.5 K |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 83 |
| SPRV | Web To Door Inc | 1900.0005 | 390.37 K | -50.00 | -2.56 | 2 |
| PSYC | Global Trac Solutions Inc | 4.20 | 135.52 K | -0.80 | -16 | 10 |
| SAGD | Sativa Growth International | 7.00 | 67.73 K | -0.40 | -5.41 | 1.37 K |
| REDFY | Rediff.com India Limited | 4.06 | 36.2 K | -0.18 | -4.25 | 350.81 K |
| CIPI | Correlate Infrastructure Partners Inc | 8.00 | 31.31 K | -0.20 | -2.44 | 1.5 K |
| XDSL | mPhase Technologies Inc | 6.50 | 16.8 K | -1.00 | -13.33 | 999 |
| AXPWQ | Axion Power International Inc | 203000.00 | 9.6 K | -7000.00 | -3.33 | 1 |
| SGMD | Sugarmade Inc | 102.00 | 6.6 K | -18.00 | -15 | 155 |
| CBKCQ | Christopher & Banks Corporation | 3.47 | 3.86 K | -0.23 | -6.22 | 979.15 K |
| HDYNQ | Hyperdynamics Corporation | 6.104 | 3.56 K | -0.296 | -4.63 | 43.75 K |
| ZVOI | Zovio Inc | 11.00 | 3.42 K | -0.38 | -3.34 | 339.88 K |
| SPOI | SPO Networks Inc | 17.60 | 1.24 K | -0.10 | -0.56 | 2.88 K |
| RTNB | root9B Holdings Inc | 10.20 | 610 | -0.30 | -2.86 | 7 |
| SYNE | Synthesis Energy Systems Inc | 77.44 | 157 | -4.48 | -5.47 | 290 |
| PEHD | Perigee Holdings Inc. | 64.00 | 32 | -8.00 | -11.11 | 313 |
| CCTL | Coin Citadel | 3.50 | -2.00 | -36.36 | 529 | |
| NKRSF | Niko Resources Ltd | 9.1925 | -4.6975 | -33.82 | 521.15 K | |
| IFLM | Independent Film Development Corporation | 16.25 | -2.50 | -13.33 | 342.85 K | |
| EGDFF | Energold Drilling Corp | 3.5395 | -0.0605 | -1.68 | 37.85 K | |
| ONCI | On4 Communications Inc | 4860.00 | -40.50 | -0.83 | 2.83 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AERO | Aero Energy Limited | 75.00 | 4.53 M | -5.00 | -6.25 | 5 |
| FUSE | Fuse Cobalt Inc | 20.00 | -10.00 | -33.33 | 11 | |
| EGR | EGR Exploration Ltd. | 18.00 | -6.00 | -25 | 173 | |
| CTN | Centurion Minerals Ltd | 45.5999 | -12.00 | -20.83 | 3 | |
| CMIL | Capella Minerals Limited | 4.20 | -1.05 | -20 | 95 | |
| EGT | Eguana Technologies Inc | 4.00 | -1.00 | -20 | 754 | |
| IDL | Imaging Dynamics Company Ltd | 10.00 | -2.50 | -20 | 430 | |
| GBML | Global Battery Metals Ltd | 20.00 | -5.00 | -20 | 245 | |
| MAX | Max Resource Corp | 19.20 | -4.80 | -20 | 383 | |
| INTR | Intrepid Metals Corp. | 20.00 | -4.00 | -16.67 | 17 | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | -2.00 | -12.5 | 100 | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 272 | |
| OGW | Ongwe Minerals Inc. | 15.04 | -1.76 | -10.48 | 850 | |
| BVA | Bravada Gold Corporation | 3.60 | -0.40 | -10 | 1.1 K | |
| VAX | Vantex Resources Ltd | 4.50 | -0.50 | -10 | 3.32 K | |
| TRAN | Clean Energy Transition Inc. | 4.50 | -0.50 | -10 | 1.81 K | |
| NEXM | NexMetals Mining Corp. | 45.00 | -5.00 | -10 | 1.13 K | |
| PDQ | Paradigm Gold Corporation | 18.00 | -2.00 | -10 | 85 | |
| BFM | Bedford Metals Corp. | 14.7273 | -1.6363 | -10 | 183 | |
| RAGE | Renegade Gold Inc. | 222.00 | -24.00 | -9.76 | 19 | |
| GR | Great Atlantic Resources Corp | 20.00 | -2.00 | -9.09 | 1.18 K | |
| MGMA | Magma Silver Corp. | 160.00 | -16.00 | -9.09 | 36 | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -0.50 | -8.33 | 1.26 K | |
| REX | Orex Minerals Inc | 5.10 | -0.40 | -7.27 | 1 K | |
| SKYG | Sky Gold Corp | 210.00 | -15.00 | -6.67 | 77 | |
| EMR | Emgold Mining Corporation | 7.50 | -0.50 | -6.25 | 328.48 K | |
| MANU | Manhattan Uranium Discovery Corp. | 75.00 | -5.00 | -6.25 | 5 | |
| ADD | Arctic Star Exploration Corp | 3.60 | -0.20 | -5.26 | 3.24 K | |
| SLG | PetroTal Corp | 16.4723 | -0.797 | -4.62 | 138.57 K | |
| CDB | Cordoba Minerals Corp | 15.30 | -0.68 | -4.26 | 15 | |
| GBU | Gabriel Resources Ltd | 21.60 | -0.90 | -4 | 857.99 K | |
| MVI-H | Monitor Ventures Inc | 13.75 | -0.50 | -3.51 | 430 | |
| SC-H | Serrano Resources Ltd | 8.25 | -0.25 | -2.94 | 8.24 K | |
| VO | ValOre Metals Corp | 3.60 | -0.10 | -2.7 | 14.9 K | |
| GCOM | Green Shift Commodities Ltd. | 7.80 | -0.20 | -2.5 | 1.27 K | |
| GGA | Goldgroup Mining Inc. | 4.70 | -0.10 | -2.08 | 9.39 K | |
| GORO | Goldgroup Mining Inc. | 18.80 | -0.40 | -2.08 | 2.35 K | |
| PPP | Prospector Metals Corp | 4.32 | -0.09 | -2.04 | 19.94 K | |
| AZR | Azarga Metals Corp | 25.50 | -0.50 | -1.92 | 711.14 K | |
| CAMB | Cambria Gold Mines Inc. | 37.50 | -0.50 | -1.32 | 81.5 K | |
| UCU | Ucore Rare Metals Inc | 3.95 | -0.05 | -1.25 | 33.7 K | |
| NEXG | NeXGold Mining Corp | 9.72 | -0.12 | -1.22 | 2.32 K | |
| MYID | Killi Ltd | 126.116 | -1.116 | -0.88 | 246.1 K |