Loser Volumes for 12 November 2012 from 00:00:00 until 23:59:59
Loser Volumes for 12 November 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 | 13.5609 | 54.08 B | -0.4683 | -3.34 | 4.72 M |
| CQP | Cheniere Energy Partners LP | 8.4039 | 32.43 B | -0.1113 | -1.31 | 333.42 K |
| GSAT | Globalstar | 4.80 | 10.84 B | -0.60 | -11.11 | 12.93 K |
| SEB | Seaboard Corporation | 2155.9404 | 4.21 B | -30.1677 | -1.38 | 300 |
| NG | Novagold Resources Inc | 4.58 | 2.61 B | -0.09 | -1.93 | 767.48 K |
| NOG | Northern Oil and Gas | 114.6224 | 2.25 B | -2.9951 | -2.55 | 80.49 K |
| SVM | Silvercorp Metals Inc | 5.2987 | 2.11 B | -0.0617 | -1.15 | 597.76 K |
| USAS | Americas Silver Corp | 31.80 | 1.38 B | -0.30 | -0.93 | 643 |
| OBE | Obsidian Energy Ltd | 58.2236 | 678.45 M | -1.5073 | -2.52 | 407.04 K |
| BHB | Bar Harbor Bankshares | 9.4396 | 674.54 M | -0.0721 | -0.76 | 9.45 K |
| GAU | Galiano Gold Inc | 4.18 | 462.35 M | -0.16 | -3.69 | 531.4 K |
| GORO | Gold Resource Corp | 11.0947 | 352.92 M | -1.0947 | -8.98 | 889.75 K |
| CATX | Perspective Therapeutics Inc | 5.00 | 343.28 M | -0.20 | -3.85 | 19.69 K |
| BKTI | Bk Technologies Inc | 6.1392 | 300.13 M | -0.0399 | -0.65 | 1.39 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.90 | 254.85 M | -0.20 | -3.92 | 356.26 K |
| PED | Pedevco Corp | 1200.00 | 138.87 M | -180.00 | -13.04 | 2 |
| GLU | Gabelli Global Utility | 8.3012 | 114.24 M | -0.10 | -1.19 | 4.5 K |
| WYY | Widepoint Corp | 4.28 | 102.73 M | -0.12 | -2.73 | 3.2 K |
| XTNT | Xtant Medical Holdings Inc | 148.7999 | 61.8 M | -6.00 | -3.88 | 1.84 K |
| DIT | Amcon Distributing Company | 50.5002 | 61.1 M | -0.5656 | -1.11 | 500 |
| AGIG | AGIG | 58.75 | 41.99 M | -12.50 | -17.54 | 7.09 K |
| OPTT | Ocean Power Tech Inc | 552.00 | 41.04 M | -12.00 | -2.13 | 5.46 K |
| COHN | Cohen & CO Inc | 4.8292 | 36.33 M | -0.1048 | -2.12 | 511 |
| NNVC | Nanoviricides Inc | 35.00 | 35.62 M | -2.10 | -5.66 | 5.17 K |
| JOB | General Employment Enterprises | 5.898 | 22.71 M | -0.102 | -1.7 | 43 |
| CVM | Cel-Sci Corp | 2475.00 | 21.85 M | -75.00 | -2.94 | 129 |
| MXC | Mexco Energy Corp | 5.5239 | 17.7 M | -0.1938 | -3.39 | 2.4 K |
| BRN | Barnwell Industries | 3.307 | 14.83 M | -0.0258 | -0.77 | 700 |
| CANF | Can-Fite Biopharma Ltd ADR | 14030.8604 | 6.79 M | -1778.9766 | -11.25 | 1 |
| AMBO | Ambow Education Holding Ltd ADR | 780.00 | 6.52 M | -6.00 | -0.76 | 139 |
| AUMN | Golden Minerals Company | 95.50 | 2.45 M | -1.00 | -1.04 | 9.61 K |
| LODE | Comstock Mining Inc | 545.00 | -70.00 | -11.38 | 2.33 K | |
| IPB | Merrill Lynch & Company | 12.5463 | -0.1872 | -1.47 | 800 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.4093 | 4.46 T | -0.1279 | -0.77 | 515.8 M |
| MSFT | Microsoft Corporation | 22.4675 | 3.62 T | -0.4856 | -2.12 | 61.11 M |
| MU | Micron Technology | 5.4323 | 935.46 B | -0.0488 | -0.89 | 19.27 M |
| TMUS | T-Mobile US | 16.0123 | 191.65 B | -0.1753 | -1.08 | 1.36 M |
| STX | Seagate Technology | 15.6036 | 186.35 B | -0.5618 | -3.48 | 6.66 M |
| WDC | Western Digital Cp | 21.0122 | 181.72 B | -0.2239 | -1.05 | 2.77 M |
| IBKR | Interactive Brokers | 3.5685 | 148.84 B | -0.0249 | -0.69 | 1.24 M |
| FTNT | Fortinet Inc | 3.674 | 119.58 B | -0.13 | -3.42 | 16.89 M |
| VRTX | Vertex Pharmaceutic | 44.00 | 119.47 B | -1.01 | -2.24 | 3.54 M |
| SBUX | Starbucks Corporation | 20.2665 | 117.81 B | -0.1119 | -0.55 | 9.69 M |
| ADBE | Adobe Systems Inc | 32.70 | 99.91 B | -0.20 | -0.61 | 1.91 M |
| MELI | MercadoLibre Inc | 73.34 | 96.26 B | -1.2311 | -1.65 | 409.96 K |
| CDNS | Cadence Design Systems, Inc. | 12.53 | 92.72 B | -0.08 | -0.63 | 1.29 M |
| MAR | Marriot International | 30.6742 | 91.46 B | -0.1998 | -0.65 | 1.98 M |
| INTU | Intuit Inc | 53.1145 | 87.09 B | -0.5459 | -1.02 | 1.46 M |
| NTES | Netease Inc ADR | 8.1937 | 84.31 B | -0.1661 | -1.99 | 2.15 M |
| ORLY | O'Reilly Automotive | 5.8794 | 74.39 B | -0.072 | -1.21 | 14.56 M |
| AEP | American Electric Power Company | 25.5594 | 69.82 B | -0.3283 | -1.27 | 2.85 M |
| MPWR | Monolithic Power Sys | 16.4646 | 66.05 B | -0.2478 | -1.48 | 270.1 K |
| WBD | Discovery Inc Series A | 56.07 | 65.41 B | -0.38 | -0.67 | 1.14 M |
| GRMN | Garmin Ltd | 23.9884 | 58.77 B | -0.3219 | -1.32 | 1.1 M |
| FAST | Fastenal Company | 7.3657 | 55.23 B | -0.097 | -1.3 | 5.45 M |
| XEL | XCEL Energy Inc | 16.8022 | 48.5 B | -0.251 | -1.47 | 2.15 M |
| EBAY | Ebay Inc | 17.7211 | 47.57 B | -0.097 | -0.54 | 14.07 M |
| EXC | Exelon Corp | 13.303 | 46.69 B | -0.1469 | -1.09 | 9.54 M |
| AXON | Axon Enterprise Inc | 7.95 | 46.42 B | -0.09 | -1.12 | 351.6 K |
| FLEX | Flextronics Intl Ltd | 4.3061 | 43.03 B | -0.0509 | -1.17 | 2.16 M |
| MCHP | Microchip Technology | 11.1357 | 40.78 B | -0.099 | -0.88 | 7.25 M |
| WDAY | Workday Inc | 46.99 | 40.76 B | -1.01 | -2.1 | 274.71 K |
| ESLT | Elbit Systems Ltd | 28.1586 | 38.88 B | -0.5277 | -1.84 | 2.2 K |
| VOD | Vodafone Grp Plc ADR | 12.737 | 35.94 B | -0.0821 | -0.64 | 2.76 M |
| NTAP | Netapp Inc | 19.6885 | 35.84 B | -0.3817 | -1.9 | 4.24 M |
| CASY | Casey's General Stor | 43.5811 | 31.89 B | -0.6828 | -1.54 | 257.01 K |
| ILMN | Illumina Inc | 46.9066 | 29.98 B | -0.5934 | -1.25 | 918.52 K |
| CINF | Cincinnati Financial | 26.1357 | 27.54 B | -0.1614 | -0.61 | 759 K |
| FCNCA | First Citizens Bancs | 161.763 | 25.71 B | -3.4683 | -2.1 | 8.6 K |
| ULTA | Ulta Beauty Inc | 87.22 | 22.97 B | -1.12 | -1.27 | 682.6 K |
| FFIV | F5 Networks Inc | 86.14 | 22.93 B | -1.79 | -2.04 | 1.81 M |
| EVRG | Evergy Inc | 17.157 | 19.19 B | -0.0912 | -0.53 | 361.9 K |
| SSNC | SS&C Technologies | 9.8559 | 19.12 B | -0.1961 | -1.95 | 123.4 K |
| STRL | Sterling Constructio | 8.69 | 18.76 B | -0.06 | -0.69 | 33.35 K |
| PAAS | Pan Amer Silver Corp | 15.4162 | 18.43 B | -0.4127 | -2.61 | 1.44 M |
| EWBC | East West Bancorp | 15.2886 | 18.1 B | -0.2309 | -1.49 | 699.26 K |
| LSCC | Lattice Semicond | 3.84 | 17.42 B | -0.20 | -4.95 | 2.15 M |
| RGLD | Royal Gold Inc | 73.5849 | 17.15 B | -0.7593 | -1.02 | 471.5 K |
| PAA | Plains All American Pipeline LP | 16.6498 | 17.07 B | -0.5442 | -3.17 | 2.04 M |
| TSCO | Tractor Supply Company | 7.6901 | 16.84 B | -0.0733 | -0.94 | 3.52 M |
| NBIX | Neurocrine Bioscienc | 7.15 | 16.71 B | -0.11 | -1.52 | 242.21 K |
| PTC | Ptc Inc | 19.71 | 16.15 B | -0.19 | -0.95 | 529.56 K |
| JAZZ | Jazz Pharma Plc | 51.70 | 15.8 B | -1.27 | -2.4 | 402.9 K |
| REG | Regency Centers Corp | 28.2594 | 15.01 B | -0.1954 | -0.69 | 505 K |
| IESC | Ies Holdings | 5.00 | 14.44 B | -0.19 | -3.66 | 931 |
| ZBRA | Zebra Technologies | 37.89 | 13.89 B | -0.24 | -0.63 | 117.22 K |
| TRMB | Trimble Navigation | 26.27 | 13.47 B | -0.18 | -0.68 | 875.53 K |
| HTHT | Huazhu Group Ltd ADR | 3.5303 | 13.11 B | -0.0385 | -1.08 | 281.23 K |
| HAS | Hasbro Inc | 23.9866 | 12.94 B | -0.1752 | -0.73 | 966.5 K |
| ERIE | Erie Indemnity Company | 45.3382 | 12.39 B | -0.8979 | -1.94 | 15.8 K |
| AGNC | Agnc Investment Corp | 5.5647 | 12.21 B | -0.0713 | -1.27 | 4.6 M |
| JKHY | Jack Henry & Assoc | 32.338 | 11.12 B | -0.4804 | -1.46 | 163.2 K |
| SMTC | Semtech Corp | 24.44 | 11.09 B | -0.26 | -1.05 | 209.32 K |
| AAL | American Airlines Group | 11.5863 | 10.61 B | -0.3017 | -2.54 | 6.75 M |
| CYTK | Cytokinetics | 3.60 | 10.38 B | -0.1206 | -3.24 | 76.46 K |
| SANM | Sanmina Corp | 8.64 | 10.36 B | -0.30 | -3.36 | 395.37 K |
| WYNN | Wynn Resorts Ltd | 84.9564 | 10.21 B | -0.7355 | -0.86 | 1.14 M |
| RMBS | Rambus Inc | 4.43 | 9.97 B | -0.08 | -1.77 | 282.23 K |
| FDS | FactSet Research Systems Inc | 76.5063 | 9.82 B | -0.9049 | -1.17 | 184.49 K |
| VICR | Vicor Cp | 5.62 | 9.73 B | -0.18 | -3.1 | 61.98 K |
| KTOS | Kratos Defns | 4.39 | 9.23 B | -0.20 | -4.36 | 559.65 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 26.8636 | 9.2 B | -0.2723 | -1 | 4.63 M |
| FCFS | First Cash Fin Svcs | 36.7575 | 9.18 B | -0.2965 | -0.8 | 93.65 K |
| IONS | Ionis Pharmaceuticals | 8.56 | 9.01 B | -0.22 | -2.51 | 1.32 M |
| TTEK | Tetra Tech Inc | 4.5511 | 8.78 B | -0.0363 | -0.79 | 1.37 M |
| GGAL | Grupo Fin Galicia ADR | 3.5704 | 8.56 B | -0.0445 | -1.23 | 72.8 K |
| SIMO | Silicon Motion Techn ADR | 8.8597 | 8.53 B | -0.3252 | -3.54 | 246.12 K |
| FORM | Formfactor Inc | 4.21 | 8.48 B | -0.14 | -3.22 | 120.69 K |
| RGEN | Repligen Cp | 5.33 | 8.3 B | -0.16 | -2.91 | 143.33 K |
| ZG | Zillow Grp Inc Cl A | 7.662 | 8.19 B | -0.1964 | -2.5 | 1.31 M |
| VLY | Valley National Bancorp | 4.9593 | 8.03 B | -0.0598 | -1.19 | 686.2 K |
| POOL | Pool Corp | 34.3445 | 7.13 B | -0.4414 | -1.27 | 198.4 K |
| GBCI | Glacier Bancorp Inc | 8.9629 | 6.57 B | -0.0716 | -0.79 | 189.7 K |
| CRUS | Cirrus Logic Inc | 30.85 | 6.42 B | -0.45 | -1.44 | 2 M |
| CZR | Caesars Entertainment Inc | 3.26 | 6.06 B | -0.07 | -2.1 | 29.37 K |
| MXL | Maxlinear Inc | 4.91 | 6.01 B | -0.16 | -3.16 | 78 K |
| LKQ | LKQ Corp | 18.7406 | 5.95 B | -0.0978 | -0.52 | 1.44 M |
| NXST | Nexstar Media Group Inc | 8.3388 | 5.88 B | -0.0949 | -1.13 | 49.8 K |
| MMYT | Makemytrip Ltd | 13.02 | 5.86 B | -0.11 | -0.84 | 23.6 K |
| LGND | Ligand Pharm | 10.3244 | 5.85 B | -0.0749 | -0.72 | 85.44 K |
| ACIW | Aci Worldwide Inc | 14.1733 | 5.83 B | -0.2467 | -1.71 | 1.24 M |
| CHDN | Churchill Downs IN | 9.0355 | 5.82 B | -0.104 | -1.14 | 307.47 K |
| MKTX | Marketaxess Holdings | 25.3791 | 5.77 B | -0.2032 | -0.79 | 73.91 K |
| SSRM | Ssr Mining Inc | 13.7621 | 5.6 B | -0.3619 | -2.56 | 421.8 K |
| QLYS | Qualys Inc | 11.75 | 5.45 B | -0.10 | -0.84 | 198.07 K |
| PEGA | Pegasystems Inc | 4.8463 | 5.24 B | -0.3917 | -7.48 | 2.49 M |
| IEP | Icahn Enterprises | 6.7506 | 5.22 B | -0.1543 | -2.23 | 7.14 K |
| UFPI | Universal Forest Prd | 10.1741 | 5.18 B | -0.1778 | -1.72 | 108.3 K |
| MMSI | Merit Medical Sys | 13.17 | 5.1 B | -0.09 | -0.68 | 125.16 K |
| SVC | Service Properties Trust | 10.2725 | 5.1 B | -0.0773 | -0.75 | 1.02 M |
| GLNG | Golar Lng Ltd | 28.9799 | 5 B | -0.3669 | -1.25 | 620.1 K |
| GNTX | Gentex Corp | 6.6561 | 4.99 B | -0.0778 | -1.16 | 838.03 K |
| SLMBP | SLM Cp Srs B Pfd | 23.6924 | 4.8 B | -0.2089 | -0.87 | 3.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GE | General Electric Company | 79.1678 | 385.47 B | -0.4169 | -0.52 | 4.55 M |
| UNH | Unitedhealth Group Inc | 42.2077 | 377.21 B | -0.566 | -1.32 | 5.94 M |
| KO | Coca-Cola Company | 23.7395 | 373.71 B | -0.1382 | -0.58 | 10.17 M |
| PM | Philip Morris International Inc | 44.6738 | 292.09 B | -0.2313 | -0.52 | 3.49 M |
| TM | Toyota Motor Corp Ltd | 56.2597 | 242.64 B | -0.6879 | -1.21 | 157.66 K |
| AXP | American Express Company | 46.0869 | 235.21 B | -0.2573 | -0.56 | 3.29 M |
| NVO | Novo Nordisk A/S ADR | 25.6639 | 208.51 B | -0.2885 | -1.11 | 436.11 K |
| SCHW | The Charles Schwab Corp | 11.0164 | 184.12 B | -0.0936 | -0.84 | 12.69 M |
| NEE | Nextera Energy | 12.5625 | 180.51 B | -0.1109 | -0.88 | 4.12 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.7088 | 157.41 B | -0.0242 | -0.65 | 470.8 K |
| SCCO | Southern Copper Corp | 21.8559 | 155.11 B | -0.1267 | -0.58 | 1.04 M |
| COF | Capital One Financial Corp | 45.5422 | 135.46 B | -0.4332 | -0.94 | 2.25 M |
| CB | Chubb Ltd | 55.9564 | 135.06 B | -0.4329 | -0.77 | 1.14 M |
| BMY | Bristol-Myers Squibb Company | 20.4813 | 133.69 B | -0.186 | -0.9 | 8.01 M |
| GLW | Corning Inc | 7.9678 | 126.2 B | -0.0495 | -0.62 | 9.37 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.4324 | 122.83 B | -0.1091 | -1.97 | 11.09 M |
| NOW | Servicenow Inc | 29.66 | 117.77 B | -0.41 | -1.36 | 537.3 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.7593 | 115.36 B | -0.2227 | -2.03 | 4.3 M |
| MO | Altria Group | 14.9569 | 114.27 B | -0.1827 | -1.21 | 8.41 M |
| SO | Southern Company | 24.1365 | 104.77 B | -0.255 | -1.05 | 2.92 M |
| GSK | Glaxosmithkline Plc ADR | 22.0113 | 103.22 B | -0.266 | -1.19 | 3.3 M |
| PWR | Quanta Services | 25.4506 | 102.07 B | -0.2362 | -0.92 | 1.97 M |
| NEM | Newmont Mining Corp | 35.1858 | 101.81 B | -0.2655 | -0.75 | 3.06 M |
| DUK | Duke Energy Corp | 35.0404 | 96.89 B | -0.2908 | -0.82 | 3.66 M |
| CNQ | Canadian Natural Resources | 7.6843 | 96.69 B | -0.1653 | -2.11 | 5.06 M |
| JCI | Johnson Controls Intl | 15.0884 | 89.31 B | -0.0826 | -0.54 | 2.12 M |
| WMB | Williams Companies | 15.3792 | 86.14 B | -0.2041 | -1.31 | 4.13 M |
| ELV | Elevance Health Inc | 45.6385 | 83.12 B | -0.2534 | -0.55 | 1.67 M |
| EPD | Enterprise Products Partners LP | 10.642 | 81.93 B | -0.2262 | -2.08 | 4.56 M |
| TRV | The Travelers Companies Inc | 50.7785 | 79.49 B | -0.4081 | -0.8 | 1.97 M |
| NGG | National Grid Transco Plc ADR | 25.6221 | 79.47 B | -0.1363 | -0.53 | 397.27 K |
| ECL | Ecolab Inc | 59.6747 | 78.64 B | -0.3868 | -0.64 | 906.18 K |
| CI | Cigna Corp | 46.3464 | 74.61 B | -0.5172 | -1.1 | 3.04 M |
| TDG | Transdigm Group Inc | 63.4476 | 71.91 B | -0.8238 | -1.28 | 268.6 K |
| GWW | W.W. Grainger | 156.4008 | 64.74 B | -0.9623 | -0.61 | 774.9 K |
| VALE | Vale S.A. ADR | 7.6554 | 62.07 B | -0.0511 | -0.66 | 8.82 M |
| O | Realty Income Corp | 19.3957 | 59.19 B | -0.1939 | -0.99 | 555.84 K |
| DD | Du Pont De.Nemours Inc | 11.942 | 57.23 B | -0.2364 | -1.94 | 9.97 M |
| TRGP | Targa Resources | 25.4361 | 56.79 B | -0.8988 | -3.41 | 518.3 K |
| OKE | Oneok Inc | 18.3869 | 55.59 B | -0.308 | -1.65 | 758.08 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.1475 | 53.18 B | -0.1006 | -0.82 | 46.8 K |
| LHX | L3Harris Technologies Inc | 36.2866 | 51.76 B | -0.3844 | -1.05 | 537.1 K |
| EW | Edwards Lifesciences Corp | 14.4433 | 51.14 B | -0.1734 | -1.19 | 2.49 M |
| WPM | Wheaton Precious Metals | 33.0792 | 50.8 B | -0.7539 | -2.23 | 3.57 M |
| INFY | Infosys Ltd ADR | 3.5135 | 49.6 B | -0.0204 | -0.58 | 10.02 M |
| ETR | Entergy Corp | 18.6985 | 49.48 B | -0.2038 | -1.08 | 1.77 M |
| DEO | Diageo Plc ADR | 79.1334 | 49.2 B | -0.4511 | -0.57 | 426.3 K |
| AZO | Autozone | 374.38 | 48.82 B | -2.51 | -0.67 | 254.2 K |
| BDX | Becton Dickinson and Company | 45.9672 | 46.9 B | -0.3695 | -0.8 | 1.46 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 45.6704 | 46.81 B | -0.2601 | -0.57 | 607 |
| STM | Stmicroelectronics N.V. ADR | 4.2588 | 46.39 B | -0.0309 | -0.72 | 544.1 K |
| PRU | Prudential Financial Inc | 29.4563 | 42.71 B | -0.2935 | -0.99 | 5.45 M |
| LYV | Live Nation Entertainment | 8.56 | 42.28 B | -0.15 | -1.72 | 798.51 K |
| MSCI | MSCI Inc | 22.8385 | 41.78 B | -0.1844 | -0.8 | 654.3 K |
| AIG | American International Group | 24.091 | 41.77 B | -0.1431 | -0.59 | 14.88 M |
| DHI | D.R. Horton | 16.6893 | 41.59 B | -1.0324 | -5.83 | 14.87 M |
| CCL | Carnival Corp | 30.3516 | 39.81 B | -0.5524 | -1.79 | 3.49 M |
| ED | Consolidated Edison Company of New York | 33.6149 | 39.78 B | -0.3781 | -1.11 | 1.9 M |
| HMC | Honda Motor Company ADR | 18.1475 | 38.41 B | -0.2395 | -1.3 | 318.1 K |
| PCG | Pacific Gas & Electric Company | 33.295 | 38.38 B | -0.2957 | -0.88 | 1.04 M |
| PEG | Public Service Enterprise Group Inc | 18.1758 | 38.18 B | -0.1842 | -1 | 2.08 M |
| ADM | Archer Daniels Midland | 17.291 | 37.62 B | -0.0889 | -0.51 | 5.97 M |
| IRM | Iron Mountain Inc | 14.5752 | 36.92 B | -0.103 | -0.7 | 1.21 M |
| EME | Emcor Group | 30.0609 | 36.4 B | -0.2515 | -0.83 | 295.4 K |
| TKO | Tko Group Holdings Inc Cl A | 6.1399 | 35.15 B | -0.0855 | -1.37 | 154.6 K |
| BBDO | Banco Bradesco S.A. ADR | 4.875 | 34.67 B | -0.2984 | -5.77 | 1.11 K |
| EC | Ecopetrol S.A. ADR | 17.9695 | 34.13 B | -0.1598 | -0.88 | 299.9 K |
| JBL | Jabil Inc. | 15.2743 | 33.59 B | -0.1931 | -1.25 | 2.29 M |
| UI | Ubiquiti Networks | 9.8315 | 33.21 B | -0.4017 | -3.93 | 338.39 K |
| MLM | Martin Marietta Materials | 75.6432 | 32.56 B | -0.6376 | -0.84 | 218.85 K |
| BIP | Brookfield Infrastructure Partners LP | 6.8671 | 31.61 B | -0.0703 | -1.01 | 462.17 K |
| RMD | Resmed Inc | 33.2084 | 31.21 B | -0.7078 | -2.09 | 1.26 M |
| TDY | Teledyne Technologies Inc | 61.60 | 31.07 B | -0.92 | -1.47 | 115.6 K |
| AEE | Ameren Corp | 19.1926 | 30.3 B | -0.3213 | -1.65 | 2.12 M |
| DTE | Dte Energy Company | 31.465 | 29.48 B | -0.3385 | -1.06 | 544.14 K |
| NRG | NRG Energy | 15.1738 | 29.22 B | -0.2403 | -1.56 | 4.46 M |
| ATO | Atmos Energy Corp | 24.2018 | 28.86 B | -0.524 | -2.12 | 346.2 K |
| TS | Tenaris S.A. ADR | 23.8123 | 28.85 B | -0.2094 | -0.87 | 1.14 M |
| DG | Dollar General Corp | 40.4557 | 28.17 B | -0.2425 | -0.6 | 1.64 M |
| FE | Firstenergy Corp | 23.731 | 28.01 B | -0.34 | -1.41 | 1.32 M |
| KGC | Kinross Gold Corp | 9.1094 | 27.98 B | -0.0891 | -0.97 | 7 M |
| EIX | Edison International | 26.3524 | 27.5 B | -0.156 | -0.59 | 2.04 M |
| WRB | W.R. Berkley Corp | 8.4581 | 26.84 B | -0.0459 | -0.54 | 1.32 M |
| AVB | Avalonbay Communities | 83.7679 | 26.78 B | -0.4918 | -0.58 | 296.4 K |
| PPL | PPL Corp | 14.3989 | 26.48 B | -0.214 | -1.46 | 3.3 M |
| EQR | Equity Residential | 29.7732 | 26.11 B | -0.1904 | -0.64 | 1.31 M |
| HPQ | HP Inc | 3.9815 | 24.8 B | -0.0594 | -1.47 | 41.18 M |
| PHM | Pultegroup | 13.8369 | 24.63 B | -0.4683 | -3.27 | 12.84 M |
| BRO | Brown & Brown | 11.3595 | 24.33 B | -0.0745 | -0.65 | 857 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 3.1358 | 23.75 B | -0.1459 | -4.45 | 845.4 K |
| STZ | Constellation Brands Inc | 29.5041 | 22.53 B | -0.4224 | -1.41 | 1.82 M |
| CMS | Cms Energy Corp | 15.0096 | 22.16 B | -0.1383 | -0.91 | 1.27 M |
| IP | International Paper Company | 26.3772 | 21.95 B | -0.1446 | -0.55 | 2.29 M |
| BEP | Brookfield Renewable | 6.7155 | 21.67 B | -0.102 | -1.5 | 16.57 K |
| NI | NiSource Inc | 6.1976 | 21.35 B | -0.0722 | -1.15 | 4.56 M |
| LEN | Lennar Corp | 28.3034 | 20.98 B | -1.346 | -4.54 | 7.06 M |
| RBA | Ritchie Bros. Auctioneers Inc | 15.926 | 20.91 B | -0.273 | -1.69 | 572.5 K |
| LEN-B | Lennar Corporation | 23.7402 | 20.54 B | -1.1129 | -4.48 | 56.86 K |
| ESS | Essex Property Trust | 92.0008 | 19.7 B | -0.7602 | -0.82 | 427.4 K |
| DKS | Dick's Sporting Goods Inc | 34.0555 | 17.97 B | -0.4545 | -1.32 | 2.14 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 10.0365 | -1.5743 | -13.56 | 23.25 K | |
| PNC-A | Postmedia Network Canada Corp | 300.00 | -46.50 | -13.42 | 1 | |
| CG | Centerra Gold Inc | 4.1341 | -0.3696 | -8.21 | 477 K | |
| ATX | ATEX Resources Inc. | 3.90 | -0.30 | -7.14 | 433 | |
| BDGI | Badger Infrastructure Solutions Ltd | 7.2796 | -0.404 | -5.26 | 107.7 K | |
| DCM | Data Communications Mgmt Corp | 172.5455 | -9.269 | -5.1 | 4.76 K | |
| SEA | Seabridge Gold Inc | 12.4537 | -0.6442 | -4.92 | 12.23 K | |
| TOT | Total Energy Services Inc | 11.138 | -0.5177 | -4.44 | 114.17 K | |
| GAU | Galiano Gold Inc | 4.18 | -0.19 | -4.35 | 400.4 K | |
| ACX | Act Energy Technologies Ltd | 6.0522 | -0.2698 | -4.27 | 20.6 K | |
| EDV | Endeavour Mining Corp | 18.9548 | -0.8205 | -4.15 | 81.33 K | |
| ELEF | Silver Elephant Mining Corp | 4.2997 | -0.1654 | -3.7 | 1.2 K | |
| PIF | Polaris Infrastructure Inc | 249.5724 | -9.5989 | -3.7 | 14 | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.4096 | -0.1744 | -3.12 | 106.9 K | |
| JAG | Jaguar Mining Inc | 824.4269 | -24.7331 | -2.91 | 69.41 K | |
| TOU | Tourmaline Oil Corp | 19.8348 | -0.5767 | -2.83 | 363.7 K | |
| PAAS | Pan American Silver Corp | 15.3683 | -0.4422 | -2.8 | 240.42 K | |
| SSRM | Ssr Mining Inc | 13.8006 | -0.3927 | -2.77 | 96.7 K | |
| BDT | Bird Construction Inc | 7.1123 | -0.2011 | -2.75 | 33.5 K | |
| TVA-B | TVA Group Inc | 7.35 | -0.20 | -2.65 | 256.27 K | |
| DXT | Dexterra Group Inc | 17.4898 | -0.4667 | -2.6 | 31.46 K | |
| OBE | Obsidian Energy Ltd | 73.01 | -1.89 | -2.52 | 1.22 M | |
| ALS | Altius Minerals Corp | 8.4746 | -0.2108 | -2.43 | 27.91 K | |
| SGY | Surge Energy Inc | 25.445 | -0.6309 | -2.42 | 62.08 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.335 | -0.1068 | -2.4 | 950 | |
| DR | Medical Facilities Corp | 6.2355 | -0.1502 | -2.35 | 42.82 K | |
| ELD | Eldorado Gold | 71.0952 | -1.7078 | -2.35 | 1.57 M | |
| PBH | Premium Brands Holdings Corp | 11.0565 | -0.2641 | -2.33 | 13.2 K | |
| AUMN | Golden Minerals Company | 3.80 | -0.09 | -2.31 | 33.2 K | |
| CTC-A | Canadian Tire Corporation Limited | 46.2367 | -1.0846 | -2.29 | 250.5 K | |
| WPM | Wheaton Precious Metals Corp | 32.7713 | -0.7629 | -2.27 | 693.39 K | |
| WSP | WSP Global Inc | 14.4954 | -0.3334 | -2.25 | 105.97 K | |
| EDR | Endeavour Silver Corp | 7.9366 | -0.1818 | -2.24 | 193.88 K | |
| FTT | Finning Intl | 15.3261 | -0.3475 | -2.22 | 244.78 K | |
| TRX | Trx Gold Corporation | 4.89 | -0.11 | -2.2 | 30.46 K | |
| CTC | Canadian Tire Corp Ltd | 60.7834 | -1.3516 | -2.18 | 618 | |
| CNQ | Canadian Natural Resources Ltd. | 8.0121 | -0.1754 | -2.14 | 4.38 M | |
| LUN | Lundin Mining Corp | 3.9658 | -0.0864 | -2.13 | 1.35 M | |
| IMG | Iamgold Corp | 14.4542 | -0.3067 | -2.08 | 529.48 K | |
| KEY | Keyera Corp | 9.8182 | -0.2066 | -2.06 | 143.12 K | |
| KRN | Karnalyte Resources Inc | 7.75 | -0.16 | -2.02 | 6.9 K | |
| NG | Novagold Res Inc | 4.58 | -0.09 | -1.93 | 60.16 K | |
| PSI | Pason Systems Inc | 9.0849 | -0.1742 | -1.88 | 178.58 K | |
| AGF-B | AGF Management Limited | 4.1852 | -0.0798 | -1.87 | 117.11 K | |
| RBA | Rb Global Inc | 15.6818 | -0.2904 | -1.82 | 67.11 K | |
| SVM | Silvercorp Metals Inc | 5.2742 | -0.0966 | -1.8 | 67 K | |
| BBD-B | Bombardier Inc Series B | 79.646 | -1.4181 | -1.75 | 158 K | |
| SES | Secure Energy Services Inc | 6.7867 | -0.1173 | -1.7 | 47.32 K | |
| KEI | Kolibri Global Energy Inc | 5.80 | -0.10 | -1.69 | 10.88 K | |
| IFP | Interfor Corp | 6.1133 | -0.1033 | -1.66 | 35.4 K | |
| AG | First Majestic Silver Corp | 23.0302 | -0.3651 | -1.56 | 189.65 K | |
| WFG | West Fraser Timber CO Ltd | 27.2574 | -0.4265 | -1.54 | 80.8 K | |
| CCL-B | CCL Industries Inc | 6.2706 | -0.0979 | -1.54 | 80.47 K | |
| BTO | B2Gold Corp | 3.0211 | -0.047 | -1.53 | 829.4 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.95 | -0.06 | -1.5 | 33.3 K | |
| BN-PFA | Brookfield Corporation | 11.8569 | -0.1739 | -1.45 | 1.3 K | |
| SIA | Sienna Senior Living Inc | 5.2648 | -0.0772 | -1.45 | 86.03 K | |
| WRG | Western Energy Services Corp | 836.40 | -12.00 | -1.41 | 783 | |
| RBN-UN | Blue Ribbon Income Fund | 4.5514 | -0.0635 | -1.38 | 27.46 K | |
| BOS | Airboss America J | 3.0594 | -0.0408 | -1.32 | 1.5 K | |
| CHR | Chorus Aviation Inc | 17.1975 | -0.2263 | -1.3 | 98.31 K | |
| MX | Methanex Corp | 22.0914 | -0.2864 | -1.28 | 76.01 K | |
| GIB-A | CGI Inc | 23.8125 | -0.3072 | -1.27 | 862.01 K | |
| BDI | Black Diamond Group Ltd | 13.4883 | -0.1681 | -1.23 | 113.44 K | |
| TPX-B | Molson Coors Canada Inc | 29.4489 | -0.3665 | -1.23 | 1.12 K | |
| ADEN | Adentra Inc | 3.9674 | -0.0477 | -1.19 | 5.1 K | |
| K | Kinross Gold Corp | 9.0912 | -0.107 | -1.16 | 2.25 M | |
| KBL | Kbro Linen Inc | 18.7145 | -0.212 | -1.12 | 6.5 K | |
| DOL | Dollarama Inc | 9.9831 | -0.1121 | -1.11 | 541.8 K | |
| MRC | Morguard Corp | 101.1876 | -1.1269 | -1.1 | 3.3 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.6615 | -0.1396 | -1.09 | 10.29 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.3738 | -0.0476 | -1.08 | 1.5 K | |
| ATH | Athabasca Oil Corp | 11.09 | -0.12 | -1.07 | 491.9 K | |
| TIH | Toromont Ind | 15.2505 | -0.1585 | -1.03 | 38.85 K | |
| L | Loblaw CO | 5.0427 | -0.0511 | -1 | 1.38 M | |
| AKT-A | AKITA Drilling Ltd | 7.7016 | -0.0731 | -0.94 | 1.6 K | |
| MATR | Mattr Corp | 35.8977 | -0.3387 | -0.93 | 214.06 K | |
| HLF | High Liner | 8.6747 | -0.0796 | -0.91 | 4.6 K | |
| TAL | Petrotal Corp | 78.8554 | -0.7169 | -0.9 | 974 | |
| HPS-A | Hammond Power Solutions Inc | 6.0027 | -0.0545 | -0.9 | 2.33 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.6018 | -0.0595 | -0.89 | 89.99 K | |
| OGC | Oceanagold Corp | 9.7386 | -0.0823 | -0.84 | 67.1 K | |
| POW | Power Corp of Canada Sv | 12.2729 | -0.1004 | -0.81 | 186.51 K | |
| ABX | Barrick Mining Corp | 27.4141 | -0.2221 | -0.8 | 917.92 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.6525 | -0.0438 | -0.77 | 874 | |
| WN | George Weston Limited | 16.6045 | -0.1252 | -0.75 | 229.88 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.6611 | -0.1022 | -0.74 | 3.12 K | |
| BTE | Baytex Energy Corp | 33.3622 | -0.2488 | -0.74 | 289.64 K | |
| ADN | Acadian Timber Corp | 5.6115 | -0.0418 | -0.74 | 6.99 K | |
| CYB | Cymbria Corp Cl A | 12.16 | -0.09 | -0.73 | 2.03 K | |
| FVI | Fortuna Mines Inc | 5.46 | -0.04 | -0.73 | 246.6 K | |
| TRI | Thomson Reuters Corp | 19.3931 | -0.1401 | -0.72 | 699.73 K | |
| MTL | Mullen Group Ltd | 10.8743 | -0.0782 | -0.71 | 139.3 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.2874 | -0.0378 | -0.71 | 2.5 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 4.0433 | -0.0288 | -0.71 | 6 K | |
| PD | Precision Drilling Corp | 140.40 | -1.00 | -0.71 | 452.53 K | |
| TCW | Trican Well | 6.9961 | -0.0496 | -0.7 | 343.36 K | |
| BN-PN | Brookfield Corporation | 11.2644 | -0.0787 | -0.69 | 1.91 K | |
| MDI | Major Drilling Grp | 9.4827 | -0.066 | -0.69 | 77.54 K | |
| TECK-A | Teck Resources Limited | 27.1293 | -0.1883 | -0.69 | 2.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 7.8439 | 30.95 B | -0.1157 | -1.45 | 1.8 K |
| LNWO | Light & Wonder, Inc. | 7.06 | 6.37 B | -0.19 | -2.62 | 329.4 K |
| NTPIF | Nam Tai Property Inc. | 14.19 | 259.64 M | -0.10 | -0.7 | 447.92 K |
| CFCI | CIPHER-CORE Inc. | 462.792 | 12.68 M | -63.108 | -12 | 84 |
| ONEI | OneMeta AI | 3.20 | 4.45 M | -0.10 | -3.03 | 412 |
| ERHE | ERHC Energy Inc | 9.75 | 2.88 M | -0.65 | -6.25 | 115 K |
| SEII | Sharing Economy International Inc | 524.00 | 855.22 K | -19.98 | -3.67 | 25 |
| TPTW | TPT Global Tech Inc | 250.00 | 735.71 K | -50.00 | -16.67 | 10 |
| BLSP | Blue Sphere Corporation | 48.477 | 360.99 K | -5.876 | -10.81 | 613.3 K |
| PSYC | Global Trac Solutions Inc | 6.00 | 135.52 K | -0.50 | -7.69 | 20 |
| SAGD | Sativa Growth International | 10.00 | 67.73 K | -1.80 | -15.25 | 319 |
| USRM | U.S. Stem Cell Inc | 19.20 | 64.15 K | -2.00 | -9.43 | 2.27 K |
| GRLF | Green Leaf Innovations Inc | 3.50 | 51.52 K | -0.25 | -6.67 | 14.17 M |
| RGGI | Resgreen Group International Inc | 12.00 | 48.75 K | -3.00 | -20 | 5 |
| VRSEF | Verisante Technology Inc | 5.00 | 48.33 K | -0.22 | -4.21 | 16.25 K |
| AXPWQ | Axion Power International Inc | 164500.00 | 9.6 K | -13930.00 | -7.81 | 1 |
| SGMD | Sugarmade Inc | 104.20 | 6.6 K | -5.80 | -5.27 | 6 |
| HDYNQ | Hyperdynamics Corporation | 8.64 | 3.56 K | -0.80 | -8.47 | 103.51 K |
| ZVOI | Zovio Inc | 8.66 | 3.42 K | -0.18 | -2.04 | 121.18 K |
| RITT | RiT Technologies Ltd | 3.96 | 1.55 K | -0.0601 | -1.49 | 2.85 K |
| SIMPQ | Simply Inc | 224.775 | 1.55 K | -10.225 | -4.35 | 96 |
| RTNB | root9B Holdings Inc | 9.03 | 610 | -1.02 | -10.15 | 146 |
| SYNE | Synthesis Energy Systems Inc | 68.48 | 157 | -4.48 | -6.14 | 573 |
| PEHD | Perigee Holdings Inc. | 50.00 | 32 | -2.00 | -3.85 | 64 |
| HBRM | Herborium Group Inc | 3.30 | 11 | -0.10 | -2.94 | 10.7 K |
| ONCI | On4 Communications Inc | 1113.75 | -911.25 | -45 | 3.65 K | |
| MRNJ | Metatron Inc | 3977.8489 | -2339.9109 | -37.04 | 1 | |
| ANDI | Andiamo Corporation | 14.70 | -1.40 | -8.7 | 543 | |
| HMNY | Helios and Matheson Analytics Inc | 550.6975 | -23.9434 | -4.17 | 20 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ENA | Enablence Technologies Inc | 24.00 | -24.00 | -50 | 342 | |
| SR | Strategic Resources Inc | 4.50 | -4.50 | -50 | 3 | |
| IDL | Imaging Dynamics Company Ltd | 5.00 | -2.50 | -33.33 | 2.2 K | |
| NVX | NV Gold Corporation | 3.75 | -1.00 | -21.05 | 40 | |
| KGS | Kingman Minerals Ltd | 8.00 | -2.00 | -20 | 20 | |
| FMS | Focus Graphite Inc | 5.30 | -1.00 | -15.87 | 69.68 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -1.00 | -15.38 | 2.75 K | |
| GGX | GGX Gold Corp | 3.15 | -0.45 | -12.5 | 4.58 K | |
| KTO | K2 Gold Corporation | 12.00 | -1.60 | -11.76 | 725 | |
| TWO | T2 Metals Corp. | 7.50 | -1.00 | -11.76 | 726 | |
| CPAU | CopAur Minerals Inc | 15.00 | -2.00 | -11.76 | 291 | |
| LMR | Lomiko Metals Inc | 4.00 | -0.50 | -11.11 | 724 | |
| GR | Great Atlantic Resources Corp | 16.00 | -2.00 | -11.11 | 215 | |
| MRZL | Mont Royal Resources Limited. | 3.9627 | -0.4662 | -10.53 | 15.28 K | |
| SNV | Sonoro Energy Ltd | 36.00 | -4.00 | -10 | 660 | |
| UCU | Ucore Rare Metals Inc | 4.60 | -0.50 | -9.8 | 259.28 K | |
| EMR | Emgold Mining Corporation | 5.50 | -0.50 | -8.33 | 5 K | |
| NIM | Nicola Mining Inc | 31.00 | -2.80 | -8.28 | 18.8 K | |
| BLDS | Badlands Resources Inc. | 17.50 | -1.50 | -7.89 | 1.32 K | |
| SMN | Sun Summit Minerals Corp | 5.40 | -0.45 | -7.69 | 1.09 K | |
| AGX | Silver X Mining Corp | 5.20 | -0.40 | -7.14 | 1.11 K | |
| TIG | Triumph Gold Corp | 13.00 | -1.00 | -7.14 | 750 | |
| BTR | Bonterra Resources Inc | 14.00 | -1.00 | -6.67 | 645 | |
| GCOM | Green Shift Commodities Ltd. | 6.00 | -0.40 | -6.25 | 11.59 K | |
| MN | Manganese X Energy Corp | 7.50 | -0.50 | -6.25 | 406.8 K | |
| AXL | Arrow Exploration Corp | 51.2821 | -3.4188 | -6.25 | 32.35 K | |
| MVI-H | Monitor Ventures Inc | 19.25 | -1.25 | -6.1 | 2 K | |
| NEXM | NexMetals Mining Corp. | 32.00 | -2.00 | -5.88 | 50 | |
| VVTM | VVT Med Inc. | 420.5608 | -23.3644 | -5.26 | 13 | |
| KTN | Kootenay Silver Inc | 10.90 | -0.60 | -5.22 | 4.82 K | |
| CTA | Centaurus Energy Inc | 120.00 | -5.00 | -4 | 329 | |
| TIE | Coloured Ties Capital Inc. | 10.4176 | -0.3883 | -3.59 | 12.59 K | |
| RAGE | Renegade Gold Inc. | 186.00 | -6.00 | -3.13 | 7 | |
| SA-H | Southern Arc Minerals Inc | 3.20 | -0.10 | -3.03 | 5.72 K | |
| MET | Metalore Resources Limited | 3.0375 | -0.0832 | -2.67 | 3 K | |
| AZR | Azarga Metals Corp | 23.00 | -0.50 | -2.13 | 41.2 K | |
| ENDR | Enduro Metals Corporation | 6.40 | -0.10 | -1.54 | 900 | |
| BKM | Pacific Booker Minerals Inc | 3.94 | -0.06 | -1.5 | 4.87 K | |
| IFOS | Itafos Inc | 293.7558 | -2.7888 | -0.94 | 1.56 K | |
| SLG | PetroTal Corp | 14.6125 | -0.1329 | -0.9 | 97.35 K | |
| NCP | Nickel Creek Platinum Corp. | 112.00 | -1.00 | -0.88 | 292 | |
| NZ | New Zealand Energy Corp | 15.70 | -0.10 | -0.63 | 6.25 K |