Loser Volumes for 27 November 2012 from 00:00:00 until 23:59:59
Loser Volumes for 27 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 31.9728 | 62.83 B | -0.5015 | -1.54 | 214.6 K |
| CQP | Cheniere Energy Partners LP | 8.7764 | 32.43 B | -0.107 | -1.2 | 361.25 K |
| PRK | Park National Corp | 36.5219 | 3.75 B | -1.2085 | -3.2 | 48.9 K |
| NG | Novagold Resources Inc | 4.57 | 2.61 B | -0.08 | -1.72 | 1.21 M |
| NOG | Northern Oil and Gas | 119.7221 | 2.25 B | -1.7809 | -1.47 | 65.57 K |
| SVM | Silvercorp Metals Inc | 4.9019 | 2.11 B | -0.2028 | -3.97 | 759.56 K |
| REPX | Riley Exploration Permian Inc | 58.1118 | 740.48 M | -0.9373 | -1.59 | 765 |
| BHB | Bar Harbor Bankshares | 9.4534 | 674.54 M | -0.1567 | -1.63 | 13.72 K |
| GAU | Galiano Gold Inc | 3.90 | 462.35 M | -0.11 | -2.74 | 274.3 K |
| GORO | Gold Resource Corp | 11.3609 | 352.92 M | -0.4216 | -3.58 | 354.07 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.67 | 254.85 M | -0.06 | -1.27 | 177.67 K |
| GTE | Gran Tierra Energy Inc | 55.00 | 246.46 M | -0.90 | -1.61 | 53.17 K |
| GENC | Gencor Industries IN | 5.10 | 216.79 M | -0.0933 | -1.8 | 14.54 K |
| ESP | Espey Mfg. & Electronics | 15.8498 | 180.98 M | -0.1796 | -1.12 | 8.9 K |
| PLG | Platinum Group Metals Ltd | 90.00 | 163.61 M | -2.28 | -2.47 | 314 |
| OPHC | Optimumbank Hlds | 18.80 | 113.24 M | -1.20 | -6 | 340 |
| WYY | Widepoint Corp | 3.922 | 102.73 M | -0.178 | -4.34 | 5.3 K |
| BDL | Flanigan's Enterprises | 6.237 | 82.9 M | -0.086 | -1.36 | 200 |
| CVU | CPI Aerostructures | 9.84 | 64.73 M | -0.14 | -1.4 | 20.25 K |
| DXR | Daxor Corp | 7.4635 | 63.34 M | -0.1718 | -2.25 | 4.56 K |
| WWR | Westwater Resources | 2101.20 | 54.97 M | -32.4006 | -1.52 | 47 |
| CPHI | China Pharma Holdings | 30.00 | 46.26 M | -1.00 | -3.23 | 1.57 K |
| AGIG | AGIG | 67.50 | 41.99 M | -6.25 | -8.47 | 3.83 K |
| SDEV | Stablecoin Development Corporation | 162961.3281 | 30.1 M | -7085.2813 | -4.17 | 4 |
| MXC | Mexco Energy Corp | 5.1459 | 17.7 M | -0.3877 | -7.01 | 4 K |
| BRN | Barnwell Industries | 3.239 | 14.83 M | -0.0389 | -1.19 | 500 |
| INUV | Inuvo Inc | 11.70 | 14.21 M | -1.90 | -13.97 | 18.88 K |
| TOVX | Theriva Biologics Inc | 16800.00 | 10.27 M | -700.00 | -4 | 2 |
| UUU | Universal Security Instruments | 3.4691 | 10.08 M | -0.0674 | -1.91 | 3.3 K |
| DSS | Document Security Systems | 5504.8257 | 5.35 M | -83.0898 | -1.49 | 96 |
| ENSV | Enservco Corpporation | 5.85 | 29.09 K | -0.90 | -13.33 | 805 |
| IPB | Merrill Lynch & Company | 12.8271 | -0.1873 | -1.44 | 3.87 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 26.88 | -3.36 | -11.11 | 29 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 17.6774 | 4.46 T | -0.1435 | -0.81 | 533.33 M |
| MSFT | Microsoft Corporation | 21.7333 | 3.62 T | -0.2447 | -1.11 | 45.02 M |
| WMT | Walmart Inc. Common Stock | 17.788 | 881.04 B | -0.1048 | -0.59 | 22.15 M |
| AMAT | Applied Materials | 8.6264 | 411.44 B | -0.0874 | -1 | 9.57 M |
| TXN | Texas Instruments | 20.3754 | 244.85 B | -0.1176 | -0.57 | 6.35 M |
| KLAC | K L A-Tencor Corp | 27.4696 | 238.72 B | -0.2333 | -0.84 | 1.66 M |
| VZ | Verizon Communications Inc | 21.5752 | 197.75 B | -0.1606 | -0.74 | 13.49 M |
| STX | Seagate Technology | 14.4354 | 186.35 B | -0.7788 | -5.12 | 13.85 M |
| WDC | Western Digital Cp | 20.982 | 181.72 B | -0.6774 | -3.13 | 4.45 M |
| ADI | Analog Devices | 29.908 | 176.27 B | -0.2013 | -0.67 | 2.98 M |
| MRVL | Marvell Technology Inc | 7.1432 | 169.51 B | -0.0516 | -0.72 | 11.54 M |
| GILD | Gilead Sciences Inc | 25.7852 | 162.83 B | -0.2832 | -1.09 | 11.03 M |
| BKNG | Booking Holdings Inc | 25.0029 | 149.33 B | -0.1272 | -0.51 | 11.12 M |
| IBKR | Interactive Brokers | 3.7553 | 148.84 B | -0.0199 | -0.53 | 1.06 M |
| ISRG | Intuitive Surg Inc | 58.3333 | 132.96 B | -1.0277 | -1.73 | 2.56 M |
| VRTX | Vertex Pharmaceutic | 39.98 | 119.47 B | -0.52 | -1.28 | 1.75 M |
| SBUX | Starbucks Corporation | 20.0786 | 117.81 B | -0.2718 | -1.34 | 10.81 M |
| ADP | Automatic Data Processing, Inc. | 35.6124 | 107.84 B | -0.1865 | -0.52 | 1.37 M |
| SNY | Sanofi-Aventis S.A. ADR | 26.8783 | 102.81 B | -0.1635 | -0.6 | 1.39 M |
| EQIX | Equinix Inc | 135.0312 | 101.72 B | -2.0622 | -1.5 | 1.02 M |
| MELI | MercadoLibre Inc | 71.9037 | 96.26 B | -0.6449 | -0.89 | 618.66 K |
| CME | CME Group Inc | 30.3371 | 96.17 B | -0.5476 | -1.77 | 1.49 M |
| CDNS | Cadence Design Systems, Inc. | 12.79 | 92.72 B | -0.16 | -1.24 | 1.05 M |
| CMCSA | Comcast Corporation | 12.4545 | 87.73 B | -0.1167 | -0.93 | 18.33 M |
| MDLZ | Mondelez Intl Inc | 18.8043 | 79.24 B | -0.1786 | -0.94 | 9.7 M |
| MPWR | Monolithic Power Sys | 17.2421 | 66.05 B | -0.1111 | -0.64 | 152 K |
| GRMN | Garmin Ltd | 24.8883 | 58.77 B | -0.3285 | -1.3 | 788.4 K |
| TER | Teradyne Inc | 14.317 | 57.26 B | -0.1012 | -0.7 | 1.59 M |
| FAST | Fastenal Company | 7.2052 | 55.23 B | -0.06 | -0.83 | 8.78 M |
| FITB | Fifth Third Bancorp | 9.3654 | 50.33 B | -0.1159 | -1.22 | 9.56 M |
| ADSK | Autodesk Inc | 31.92 | 49.56 B | -0.32 | -0.99 | 2.05 M |
| IDXX | Idexx Laboratories | 46.15 | 44.79 B | -0.815 | -1.74 | 693.19 K |
| TRI | Thomson Reuters Corporation Common Shares | 18.8768 | 44.36 B | -0.2297 | -1.2 | 886.7 K |
| FLEX | Flextronics Intl Ltd | 4.1133 | 43.03 B | -0.0909 | -2.16 | 4.22 M |
| ROP | Roper Industries | 102.6995 | 39.62 B | -0.6565 | -0.64 | 426.42 K |
| BIDU | Baidu Inc ADR | 94.52 | 38.47 B | -0.93 | -0.97 | 3.36 M |
| STLD | Steel Dynamics Inc | 9.3254 | 37.26 B | -0.2828 | -2.94 | 2.41 M |
| VOD | Vodafone Grp Plc ADR | 12.2889 | 35.94 B | -0.1055 | -0.85 | 4.95 M |
| KMB | Kimberly-Clark Corp | 55.4469 | 35.7 B | -0.5183 | -0.93 | 2.21 M |
| HBAN | Huntington Bcshs | 3.7372 | 35.19 B | -0.0848 | -2.22 | 13.77 M |
| NTRS | Northern Trust Corp | 33.9194 | 33.72 B | -0.2267 | -0.66 | 847.5 K |
| ERIC | Ericsson ADR | 5.9165 | 33.45 B | -0.1265 | -2.09 | 1.63 M |
| WTW | Weight Watchers International, Inc | 71.3095 | 32.27 B | -0.796 | -1.1 | 215.02 K |
| BIIB | Biogen Inc | 147.88 | 29.8 B | -1.23 | -0.82 | 696.3 K |
| ALNY | Alnylam Pharmaceuticals | 15.93 | 29.42 B | -0.32 | -1.97 | 122.1 K |
| CTSH | Cognizant Tech Sol | 28.9053 | 26.1 B | -0.1985 | -0.68 | 3.56 M |
| FCNCA | First Citizens Bancs | 155.4422 | 25.71 B | -3.3073 | -2.08 | 10.5 K |
| PFG | Principal Financial Group Inc | 17.0931 | 24.87 B | -0.1689 | -0.98 | 2.05 M |
| DLTR | Dollar Tree Inc | 41.13 | 24.86 B | -1.045 | -2.48 | 5.94 M |
| TROW | T Rowe Price Group | 39.469 | 24.32 B | -0.3247 | -0.82 | 1.01 M |
| FFIV | F5 Networks Inc | 91.83 | 22.93 B | -0.78 | -0.84 | 1.13 M |
| EXPD | Expeditors Intl | 30.9708 | 22.31 B | -0.2177 | -0.7 | 1.23 M |
| UTHR | United Therapeutic | 52.62 | 21.92 B | -1.33 | -2.47 | 1.01 M |
| MKSI | Mks Instruments Inc | 20.284 | 20.94 B | -0.3243 | -1.57 | 202.3 K |
| SSNC | SS&C Technologies | 10.052 | 19.12 B | -0.0624 | -0.62 | 186 K |
| PAAS | Pan Amer Silver Corp | 14.8489 | 18.43 B | -0.242 | -1.6 | 1.03 M |
| EWBC | East West Bancorp | 15.8846 | 18.1 B | -0.3539 | -2.18 | 961.94 K |
| CG | The Carlyle Group | 12.13 | 17.61 B | -0.1165 | -0.95 | 86.94 K |
| LSCC | Lattice Semicond | 3.96 | 17.42 B | -0.105 | -2.58 | 898.17 K |
| CHRW | C.H. Robinson Ww | 44.3129 | 17.33 B | -0.4735 | -1.06 | 957 K |
| NWS | News Cp Cl B | 21.5183 | 17.3 B | -0.1712 | -0.79 | 3.76 M |
| RGLD | Royal Gold Inc | 69.898 | 17.15 B | -0.4725 | -0.67 | 488.1 K |
| AKAM | Akamai Technologies | 34.57 | 17.14 B | -1.16 | -3.25 | 4.87 M |
| GEN | Gen Digital Inc | 6.4388 | 16.97 B | -0.1018 | -1.56 | 6.38 M |
| PNFP | Pinnacle Finl Ptnrs | 16.4177 | 16.25 B | -0.2537 | -1.52 | 60.8 K |
| LAMR | Lamar Advertis A | 22.1649 | 15.99 B | -0.1846 | -0.83 | 946.9 K |
| LOGI | Logitech Int S.A. | 5.2661 | 15.09 B | -0.0681 | -1.28 | 346.91 K |
| IESC | Ies Holdings | 4.65 | 14.44 B | -0.05 | -1.06 | 5 K |
| ZBRA | Zebra Technologies | 38.69 | 13.89 B | -0.20 | -0.51 | 75.47 K |
| ARCC | Ares Capital Corp | 4.8507 | 13.76 B | -0.0444 | -0.91 | 1.65 M |
| CHKP | Check Point Software | 45.51 | 12.79 B | -0.62 | -1.34 | 2.38 M |
| AMKR | Amkor Technology | 3.8032 | 12.6 B | -0.0279 | -0.73 | 562.8 K |
| TTMI | TTM Technologies | 8.5015 | 12.59 B | -0.2435 | -2.78 | 472.16 K |
| NVMI | Nova Ltd | 7.82 | 12.52 B | -0.08 | -1.01 | 46.05 K |
| CSGP | Costar Group Inc | 8.538 | 12.26 B | -0.172 | -1.97 | 3.09 M |
| COKE | Coca Cola Bot Cons | 6.0106 | 12.03 B | -0.0691 | -1.14 | 192.54 K |
| PODD | Insulet Corp | 21.47 | 11.75 B | -0.46 | -2.1 | 331.84 K |
| BMRN | Biomarin Pharmaceuticals | 48.24 | 11.6 B | -0.35 | -0.72 | 654.14 K |
| TECH | Bio-Techne Cp | 15.9921 | 11.29 B | -0.0938 | -0.58 | 366.35 K |
| BPOP | Popular Inc | 14.3408 | 11.21 B | -0.4571 | -3.09 | 705.1 K |
| MANH | Manhattan Assoc | 14.475 | 11.08 B | -0.075 | -0.52 | 381.63 K |
| WTFC | Wintrust Financial Corp | 30.586 | 10.91 B | -0.3021 | -0.98 | 109.44 K |
| AAL | American Airlines Group | 11.9917 | 10.61 B | -0.1885 | -1.55 | 4.43 M |
| ZION | Zions Bancorp | 14.7866 | 10.42 B | -0.5557 | -3.62 | 5.38 M |
| CYTK | Cytokinetics | 3.96 | 10.38 B | -0.03 | -0.75 | 48.67 K |
| ONB | Old National Bncp | 7.495 | 10.37 B | -0.1822 | -2.37 | 647.7 K |
| ENSG | The Ensign Group IN | 6.1024 | 10.36 B | -0.1001 | -1.61 | 421.68 K |
| SANM | Sanmina Corp | 9.21 | 10.36 B | -0.05 | -0.54 | 280.41 K |
| SIRI | Sirius XM Holdings | 21.4506 | 10.22 B | -0.4766 | -2.17 | 5.8 M |
| QXO | Qxo Inc | 18.8169 | 10.22 B | -1.344 | -6.67 | 2 |
| RMBS | Rambus Inc | 4.71 | 9.97 B | -0.09 | -1.88 | 402.26 K |
| HSIC | Henry Schein Inc | 31.3722 | 9.85 B | -0.2116 | -0.67 | 741.52 K |
| HALO | Halozyme Therapeutic | 5.56 | 9.76 B | -0.17 | -2.97 | 370.62 K |
| VIAV | Viavi Solutions | 6.4984 | 9.31 B | -0.0511 | -0.78 | 2.79 M |
| KTOS | Kratos Defns | 4.47 | 9.23 B | -0.16 | -3.46 | 540.34 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 27.0504 | 9.2 B | -0.5912 | -2.14 | 4.94 M |
| TTEK | Tetra Tech Inc | 4.522 | 8.78 B | -0.0291 | -0.64 | 1.48 M |
| BOKF | Bok Financial Corp | 39.745 | 8.74 B | -0.5641 | -1.4 | 55.75 K |
| CBSH | Commerce Bancshares | 18.1479 | 8.7 B | -0.2115 | -1.15 | 1.13 M |
| SIMO | Silicon Motion Techn ADR | 9.4112 | 8.53 B | -0.1979 | -2.06 | 242.13 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 36.4421 | 999.96 B | -0.1911 | -0.52 | 5.38 M |
| WMT | Wal-Mart Stores | 17.7177 | 872.11 B | -0.1045 | -0.59 | 22.15 M |
| XOM | Exxon Mobil Corporation | 55.7964 | 642.72 B | -0.8112 | -1.43 | 11.84 M |
| BAC | Bank of America Corporation | 7.5358 | 443.39 B | -0.1404 | -1.83 | 149.68 M |
| GE | General Electric Company | 79.0921 | 385.47 B | -0.72 | -0.9 | 6.89 M |
| CVX | Chevron Corp | 59.6851 | 384.74 B | -0.9295 | -1.53 | 6.61 M |
| CAT | Caterpillar Inc | 59.8847 | 382.31 B | -0.4562 | -0.76 | 4.2 M |
| UNH | Unitedhealth Group Inc | 42.523 | 377.21 B | -0.7601 | -1.76 | 7.86 M |
| PG | Procter & Gamble Company | 49.8733 | 337.58 B | -0.3543 | -0.71 | 8.15 M |
| MRK | Merck & Company | 27.3567 | 315.57 B | -0.1996 | -0.72 | 9.29 M |
| GS | Goldman Sachs Group | 91.9023 | 302.99 B | -1.9637 | -2.09 | 3.88 M |
| PM | Philip Morris International Inc | 46.8554 | 292.09 B | -0.389 | -0.82 | 4.47 M |
| WFC | Wells Fargo & Company | 22.4061 | 268.96 B | -0.1854 | -0.82 | 18.99 M |
| SHEL | Royal Dutch Shell Plc ADR | 66.32 | 252.47 B | -0.45 | -0.67 | 1.56 M |
| TM | Toyota Motor Corp Ltd | 61.7191 | 242.64 B | -1.0789 | -1.72 | 249.47 K |
| AXP | American Express Company | 45.1904 | 235.21 B | -1.0376 | -2.24 | 9.9 M |
| C | Citigroup Inc | 25.7975 | 227.81 B | -0.3902 | -1.49 | 31.27 M |
| SAP | SAP Ag ADR | 60.8553 | 223.58 B | -0.6719 | -1.09 | 848.7 K |
| IBM | International Business Machines | 110.2603 | 212.71 B | -0.9513 | -0.86 | 3.44 M |
| BHP | BHP Billiton Ltd ADR | 28.1028 | 212.12 B | -0.2265 | -0.8 | 2.15 M |
| SAN | Banco Santander ADR | 3.7139 | 207.35 B | -0.0251 | -0.67 | 2.82 M |
| APH | Amphenol Corp | 6.7396 | 200.95 B | -0.0806 | -1.18 | 2.62 M |
| TTE | Totalenergies Se ADR | 16.4477 | 193.86 B | -0.2849 | -1.7 | 2.38 M |
| SCHW | The Charles Schwab Corp | 11.0845 | 184.12 B | -0.1021 | -0.91 | 12.36 M |
| TJX | TJX Companies | 18.0587 | 173.99 B | -0.176 | -0.97 | 8.19 M |
| DIS | Walt Disney Company | 42.5126 | 170.42 B | -0.3761 | -0.88 | 6.72 M |
| WELL | Welltower Inc | 34.9388 | 164.55 B | -0.3771 | -1.07 | 2.68 M |
| T | American Telephone and Telegraph Inc. | 11.6154 | 163.91 B | -0.1209 | -1.03 | 26.51 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 66.0667 | 162.57 B | -0.4526 | -0.68 | 777.4 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.9655 | 157.41 B | -0.0677 | -1.68 | 1.2 M |
| RIO | Rio Tinto Plc ADR | 18.9787 | 155.96 B | -0.374 | -1.93 | 4.4 M |
| SCCO | Southern Copper Corp | 22.7808 | 155.11 B | -0.2977 | -1.29 | 1.53 M |
| CRM | Salesforce.com Inc | 38.5269 | 152.29 B | -0.9485 | -2.4 | 11.89 M |
| COP | ConocoPhillips | 36.2774 | 145.17 B | -0.4003 | -1.09 | 7.2 M |
| PFE | Pfizer Inc | 13.0836 | 142.66 B | -0.1295 | -0.98 | 32.54 M |
| DHR | Danaher Corp | 21.0256 | 139.78 B | -0.1933 | -0.91 | 6.75 M |
| COF | Capital One Financial Corp | 45.3768 | 135.46 B | -0.8349 | -1.81 | 3.78 M |
| PLD | Prologis Inc | 22.6992 | 135.07 B | -0.234 | -1.02 | 3.84 M |
| CB | Chubb Ltd | 56.5841 | 135.06 B | -0.4041 | -0.71 | 1.06 M |
| SYK | Stryker Corp | 45.9516 | 130.8 B | -0.2627 | -0.57 | 1.36 M |
| HDB | Hdfc Bank Ltd ADR | 8.0356 | 123.72 B | -0.0867 | -1.07 | 4.62 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.8279 | 122.83 B | -0.1358 | -2.74 | 19 M |
| PGR | Progressive Corp | 14.2239 | 122.53 B | -0.1862 | -1.29 | 4.71 M |
| NOW | Servicenow Inc | 30.30 | 117.77 B | -0.20 | -0.66 | 1.1 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.597 | 115.36 B | -0.2336 | -2.38 | 13.94 M |
| BP | BP Plc ADR | 19.3863 | 113.97 B | -0.1172 | -0.6 | 3.29 M |
| MDT | Medtronic Inc | 30.423 | 110.95 B | -0.2797 | -0.91 | 4.22 M |
| CM | Canadian Imperial Bank of Commerce | 18.498 | 108.87 B | -0.1133 | -0.61 | 269.8 K |
| PWR | Quanta Services | 24.722 | 102.07 B | -0.5316 | -2.11 | 1.58 M |
| NEM | Newmont Mining Corp | 34.6621 | 101.81 B | -0.2729 | -0.78 | 5.56 M |
| ING | ING Groep N.V. ADR | 4.8093 | 101.32 B | -0.0986 | -2.01 | 1.53 M |
| PNC | PNC Bank | 36.582 | 101.08 B | -0.3457 | -0.94 | 2.95 M |
| USB | U.S. Bancorp | 20.5023 | 99.6 B | -0.1789 | -0.87 | 9.5 M |
| EQNR | Equinor ASA ADR | 12.1881 | 99.38 B | -0.2263 | -1.82 | 845.6 K |
| MCK | Mckesson Corp | 84.0907 | 96.84 B | -0.7344 | -0.87 | 1.7 M |
| CNQ | Canadian Natural Resources | 7.7311 | 96.69 B | -0.1406 | -1.79 | 8.09 M |
| FCX | Freeport-Mcmoran Inc | 29.9912 | 91.49 B | -0.2727 | -0.9 | 8.23 M |
| VLO | Valero Energy Corp | 17.7922 | 91.32 B | -0.2513 | -1.39 | 7.39 M |
| UPS | United Parcel Service | 45.4252 | 90.84 B | -0.2644 | -0.58 | 2.36 M |
| HCA | Hca Holdings Inc | 26.8069 | 90.2 B | -0.183 | -0.68 | 2.68 M |
| MPC | Marathon Petroleum Corp | 19.9806 | 89.63 B | -0.1603 | -0.8 | 5.96 M |
| SHW | Sherwin-Williams Company | 46.1418 | 87.36 B | -0.2467 | -0.53 | 2.57 M |
| SPG | Simon Property Group | 76.9832 | 87.08 B | -0.576 | -0.74 | 1.72 M |
| ICE | Intercontinental Exchange | 22.1818 | 85.84 B | -0.1434 | -0.64 | 1.39 M |
| MCO | Moody's Corp | 40.6342 | 84.43 B | -0.4862 | -1.18 | 1.48 M |
| ELV | Elevance Health Inc | 44.9194 | 83.12 B | -0.3269 | -0.72 | 3.86 M |
| E | Eni S.P.A. ADR | 20.5186 | 79.73 B | -0.1916 | -0.93 | 354 K |
| NGG | National Grid Transco Plc ADR | 26.6983 | 79.47 B | -0.1833 | -0.68 | 393.88 K |
| GM | General Motors Company | 18.6017 | 79.06 B | -0.1637 | -0.87 | 5.82 M |
| SU | Suncor Energy Inc | 20.4707 | 77.91 B | -0.2847 | -1.37 | 4.35 M |
| EOG | Eog Resources | 41.7812 | 77.59 B | -0.57 | -1.35 | 5.12 M |
| AON | AON Plc | 49.5167 | 76.38 B | -0.6578 | -1.31 | 2.93 M |
| SLB | Schlumberger N.V. | 49.1618 | 73.72 B | -0.394 | -0.8 | 6.4 M |
| AEM | Agnico-Eagle Mines Ltd | 43.6449 | 73.72 B | -1.5694 | -3.47 | 1.24 M |
| MSI | Motorola Solutions | 43.1669 | 72.57 B | -0.4554 | -1.04 | 1.76 M |
| BSX | Boston Scientific Corp | 5.63 | 71.98 B | -0.03 | -0.53 | 22.24 M |
| URI | United Rentals | 38.6045 | 69.91 B | -1.1041 | -2.78 | 1.89 M |
| ET | Energy Transfer LP | 4.1763 | 69.79 B | -0.0225 | -0.54 | 2.46 M |
| CRH | CRH Plc ADR | 12.5762 | 65.88 B | -0.0988 | -0.78 | 68.9 K |
| APD | Air Products and Chemicals | 60.3843 | 65.23 B | -0.3425 | -0.56 | 1.37 M |
| TFC | Truist Financial Corp | 16.9149 | 64.69 B | -0.3366 | -1.95 | 4.67 M |
| AFL | Aflac Inc | 18.8037 | 64.49 B | -0.1241 | -0.66 | 4.74 M |
| AJG | Arthur J. Gallagher & Company | 27.443 | 63.67 B | -0.2795 | -1.01 | 545.3 K |
| NKE | Nike Inc | 21.4811 | 63.15 B | -0.1439 | -0.67 | 8.54 M |
| VALE | Vale S.A. ADR | 7.3659 | 62.07 B | -0.1533 | -2.04 | 14.71 M |
| MET | Metlife Inc | 21.762 | 61.97 B | -0.3402 | -1.54 | 6.75 M |
| TEL | TE Connectivity Ltd | 27.3103 | 59.83 B | -0.3071 | -1.11 | 900.3 K |
| NUE | Nucor Corp | 28.9818 | 59.5 B | -0.4225 | -1.44 | 1.55 M |
| PSA | Public Storage | 85.5572 | 57.22 B | -1.5466 | -1.78 | 985.75 K |
| TRGP | Targa Resources | 27.2999 | 56.79 B | -0.3529 | -1.28 | 195.7 K |
| AME | Amtek Inc | 33.5356 | 55.87 B | -0.549 | -1.61 | 927 K |
| OKE | Oneok Inc | 18.9696 | 55.59 B | -0.1457 | -0.76 | 1.46 M |
| CIEN | Ciena Corp | 14.51 | 55.31 B | -0.09 | -0.62 | 2.8 M |
| CVE | Cenovus Energy Inc | 23.7345 | 55.14 B | -0.2615 | -1.09 | 1.1 M |
| MT | Arcelormittal ADR | 29.2161 | 54.34 B | -0.6951 | -2.32 | 1.65 M |
| EW | Edwards Lifesciences Corp | 14.01 | 51.14 B | -0.0833 | -0.59 | 7.08 M |
| STT | State Street Corp | 31.4207 | 50.83 B | -0.254 | -0.8 | 4.36 M |
| WPM | Wheaton Precious Metals | 30.7431 | 50.8 B | -0.3525 | -1.13 | 2.79 M |
| AMP | Ameriprise Financial Services | 45.2698 | 49.63 B | -0.2635 | -0.58 | 1.31 M |
| INFY | Infosys Ltd ADR | 3.5791 | 49.6 B | -0.0214 | -0.59 | 12.87 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 4.3764 | -1.0941 | -20 | 16 | |
| IVQ-U | Invesque Inc | 3.5118 | -0.8779 | -20 | 16 | |
| QRC | Queens Road Capital Investment Ltd | 4.3628 | -0.8725 | -16.67 | 332 | |
| PIF | Polaris Infrastructure Inc | 239.9734 | -28.7969 | -10.71 | 104 | |
| BB | Blackberry Ltd | 10.70 | -1.20 | -10.08 | 10.36 M | |
| MER | Africa Oil Corp | 6.2314 | -0.603 | -8.82 | 2.11 M | |
| KEI | Kolibri Global Energy Inc | 4.20 | -0.40 | -8.7 | 14.22 K | |
| CG | Centerra Gold Inc | 3.8656 | -0.2902 | -6.98 | 471.2 K | |
| EFR | Energy Fuels Inc | 7.50 | -0.50 | -6.25 | 2.69 K | |
| LGO | Largo Resources Ltd | 20.00 | -1.00 | -4.76 | 525 | |
| FVI | Fortuna Mines Inc | 4.70 | -0.23 | -4.67 | 169.4 K | |
| TAL | Petrotal Corp | 60.9337 | -2.8675 | -4.49 | 2.12 K | |
| TXG | Torex Gold Resources Inc | 19.7151 | -0.8961 | -4.35 | 1.25 M | |
| PNP | Pinetree Capital Ltd | 186.00 | -8.00 | -4.12 | 430 | |
| ECO | Ecosynthetix Inc | 3.10 | -0.13 | -4.02 | 11.8 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.6228 | -0.151 | -4 | 42 K | |
| GAU | Galiano Gold Inc | 3.86 | -0.16 | -3.98 | 165.3 K | |
| MDI | Major Drilling Grp | 8.4836 | -0.3393 | -3.85 | 1.98 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.127 | -0.1587 | -3.7 | 11.15 K | |
| EDV | Endeavour Mining Corp | 17.5598 | -0.6565 | -3.6 | 71.49 K | |
| ELEF | Silver Elephant Mining Corp | 4.4651 | -0.1653 | -3.57 | 665 | |
| TC | Tucows Inc | 5.60 | -0.20 | -3.45 | 2.52 K | |
| AEM | Agnico Eagle Mines Ltd | 42.8202 | -1.4553 | -3.29 | 305.65 K | |
| SVM | Silvercorp Metals Inc | 4.8705 | -0.158 | -3.14 | 193.8 K | |
| ATS | Ats Corp | 8.40 | -0.27 | -3.11 | 100.1 K | |
| ADEN | Adentra Inc | 3.7607 | -0.1192 | -3.07 | 2.2 K | |
| ELD | Eldorado Gold | 72.7054 | -2.2934 | -3.06 | 1.96 M | |
| PPTA | Perpetua Resources Corp | 26.20 | -0.80 | -2.96 | 890 | |
| SII | Sprott Inc | 23.0161 | -0.6697 | -2.83 | 9.42 K | |
| JAG | Jaguar Mining Inc | 585.3435 | -16.4878 | -2.74 | 56.07 K | |
| RCH | Richelieu Hardware Ltd | 9.6715 | -0.2723 | -2.74 | 139.24 K | |
| SEA | Seabridge Gold Inc | 11.9936 | -0.3374 | -2.74 | 10.44 K | |
| SSRM | Ssr Mining Inc | 13.0728 | -0.3543 | -2.64 | 143.7 K | |
| IAG | IA Financial Corp Inc | 18.3238 | -0.4956 | -2.63 | 186.9 K | |
| KRN | Karnalyte Resources Inc | 7.45 | -0.20 | -2.61 | 11.8 K | |
| S | Sherritt Intl Rv | 4.6293 | -0.1216 | -2.56 | 714.07 K | |
| TOU | Tourmaline Oil Corp | 20.8677 | -0.5133 | -2.4 | 209.8 K | |
| TVA-B | TVA Group Inc | 8.20 | -0.20 | -2.38 | 6.2 K | |
| POU | Paramount Resources Ltd | 13.139 | -0.3135 | -2.33 | 547.5 K | |
| IMG | Iamgold Corp | 11.2816 | -0.2684 | -2.32 | 1.42 M | |
| AG | First Majestic Silver Corp | 22.152 | -0.5131 | -2.26 | 332.03 K | |
| BU | Burcon Nutrascience Corp | 65.5087 | -1.4888 | -2.22 | 381 | |
| CSE-PA | Capstone Infrastructure Corp | 7.5985 | -0.1715 | -2.21 | 1.55 K | |
| NG | Novagold Res Inc | 4.53 | -0.10 | -2.16 | 336.81 K | |
| TRX | Trx Gold Corporation | 4.54 | -0.10 | -2.16 | 40.45 K | |
| BHC | Bausch Health Companies Inc | 54.73 | -1.14 | -2.04 | 394.73 K | |
| DXT | Dexterra Group Inc | 15.7212 | -0.2947 | -1.84 | 49.7 K | |
| ESM | Euro Sun Mining Inc | 4.9043 | -0.0908 | -1.82 | 65.78 K | |
| EFN | Element Fleet Management Corp | 3.8141 | -0.0695 | -1.79 | 107.89 K | |
| MRC | Morguard Corp | 101.4787 | -1.8218 | -1.76 | 3.21 K | |
| K | Kinross Gold Corp | 9.0823 | -0.1515 | -1.64 | 5.39 M | |
| ABX | Barrick Mining Corp | 26.3421 | -0.4364 | -1.63 | 1.81 M | |
| CNQ | Canadian Natural Resources Ltd. | 8.0265 | -0.1323 | -1.62 | 11.28 M | |
| PSI | Pason Systems Inc | 9.5958 | -0.1567 | -1.61 | 81.03 K | |
| PAAS | Pan American Silver Corp | 14.7174 | -0.2333 | -1.56 | 205.08 K | |
| CFW | Calfrac Well Services Ltd | 577.25 | -9.00 | -1.54 | 6.51 K | |
| SES | Secure Energy Services Inc | 6.766 | -0.1035 | -1.51 | 65.46 K | |
| FM | First Quantum Minerals Ltd | 20.2714 | -0.3069 | -1.49 | 1.2 M | |
| AGI | Alamos Gold Inc Cls A | 15.7054 | -0.237 | -1.49 | 132.31 K | |
| WPRT | Westport Fuel Systems Inc | 261.10 | -3.90 | -1.47 | 4.7 K | |
| MTY | Mty Food Group Inc | 16.7919 | -0.2478 | -1.45 | 18 K | |
| GTE | Gran Tierra Energy Inc | 54.50 | -0.80 | -1.45 | 40.25 K | |
| WRG | Western Energy Services Corp | 822.00 | -12.00 | -1.44 | 114 | |
| DPM | Dundee Precious Metals Inc | 7.311 | -0.1052 | -1.42 | 155.36 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.035 | -0.2005 | -1.41 | 14.29 K | |
| IMO | Imperial Oil | 31.9946 | -0.4516 | -1.39 | 589.23 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.0747 | -0.0987 | -1.38 | 10.8 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.549 | -0.0906 | -1.36 | 11.14 K | |
| PPL | Pembina Pipeline Corp | 11.6985 | -0.16 | -1.35 | 505.09 K | |
| AQN | Algonquin Power and Utilities Corp | 3.3131 | -0.0451 | -1.34 | 225.12 K | |
| SU | Suncor Energy Inc | 20.3481 | -0.2722 | -1.32 | 2.4 M | |
| DCM | Data Communications Mgmt Corp | 163.9896 | -2.1389 | -1.29 | 2.57 K | |
| MCB | Mccoy Global Inc | 3.2026 | -0.0405 | -1.25 | 24.6 K | |
| III | Imperial Metals Corp | 12.77 | -0.16 | -1.24 | 23.25 K | |
| FTT | Finning Intl | 15.6333 | -0.192 | -1.21 | 185.38 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.6274 | -0.1757 | -1.19 | 4.68 K | |
| OGC | Oceanagold Corp | 9.2722 | -0.1098 | -1.17 | 47.47 K | |
| IFC | Intact Financial Corp | 45.6682 | -0.5367 | -1.16 | 426.1 K | |
| WPM | Wheaton Precious Metals Corp | 30.2509 | -0.3406 | -1.11 | 904.64 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.6026 | -0.0742 | -1.11 | 4.85 K | |
| PTM | Platinum Group Metals Ltd | 89.00 | -1.00 | -1.11 | 118 | |
| FNV | Franco-Nevada Corp | 48.1324 | -0.5274 | -1.08 | 361.4 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2529 | -0.0632 | -1 | 143.01 K | |
| TRI | Thomson Reuters Corp | 19.1359 | -0.1842 | -0.95 | 903.28 K | |
| STN | Stantec Inc | 15.3433 | -0.1471 | -0.95 | 86.55 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.5637 | -0.034 | -0.95 | 14.03 K | |
| TRZ | Transat At Inc | 5.40 | -0.05 | -0.92 | 6.71 K | |
| RUS | Russel Metals | 12.3736 | -0.1135 | -0.91 | 71.5 K | |
| PXT | Parex Resources Inc | 3.9444 | -0.036 | -0.9 | 207.2 K | |
| OVV | Ovintiv Inc | 76.8558 | -0.6961 | -0.9 | 237.85 K | |
| RCI-A | Rogers Communications Inc | 27.1781 | -0.2437 | -0.89 | 418 | |
| CSH-UN | Chartwell Retirement Residences | 5.2324 | -0.0464 | -0.88 | 321.39 K | |
| PZA | Pizza Pizza Royalty Corp | 4.2363 | -0.0374 | -0.88 | 16 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.3269 | -0.072 | -0.86 | 112.32 K | |
| EDR | Endeavour Silver Corp | 7.5366 | -0.0636 | -0.84 | 127.29 K | |
| ESI | Ensign Energy Services Inc | 4.108 | -0.0342 | -0.83 | 168.89 K | |
| BCE-PE | Bce Inc Pref E | 10.5003 | -0.0859 | -0.81 | 360 | |
| DC-A | Dundee Corporation | 3.1071 | -0.0254 | -0.81 | 183.9 K | |
| CVE | Cenovus Energy Inc | 23.624 | -0.1887 | -0.79 | 1.62 M | |
| EXE | Extendicare Inc | 3.3139 | -0.026 | -0.78 | 100.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 31.7791 | 52.8 B | -0.4492 | -1.39 | 27.7 K |
| BRDCY | Bridgestone Corporation | 8.3972 | 30.95 B | -0.0543 | -0.64 | 7.2 K |
| NTPIF | Nam Tai Property Inc. | 14.73 | 259.64 M | -0.87 | -5.58 | 1.39 M |
| BRCNF | Burcon NutraScience Corp | 4.00 | 17.77 M | -0.05 | -1.23 | 200 |
| CFCI | CIPHER-CORE Inc. | 347.0939 | 12.68 M | -21.0361 | -5.71 | 125 |
| FTEG | For The Earth Corp | 6.00 | 3.7 M | -0.90 | -13.04 | 499 |
| ERHE | ERHC Energy Inc | 8.50 | 2.88 M | -1.00 | -10.53 | 406.45 K |
| AZFL | Amazonas Florestal Ltd | 53.00 | 1.64 M | -5.00 | -8.62 | 65 |
| SPRV | Web To Door Inc | 2100.0005 | 390.37 K | -150.00 | -6.67 | 1 |
| BLSP | Blue Sphere Corporation | 47.008 | 360.99 K | -1.469 | -3.03 | 230.6 K |
| USRM | U.S. Stem Cell Inc | 16.50 | 64.15 K | -1.00 | -5.71 | 360 |
| VRSEF | Verisante Technology Inc | 5.49 | 48.33 K | -0.168 | -2.97 | 3 K |
| XDSL | mPhase Technologies Inc | 13.50 | 16.8 K | -1.00 | -6.9 | 2.38 K |
| STTO | SITO Mobile Ltd. | 3.90 | 5.13 K | -0.10 | -2.5 | 1.96 K |
| CBKCQ | Christopher & Banks Corporation | 3.37 | 3.86 K | -0.06 | -1.75 | 67.95 K |
| HDYNQ | Hyperdynamics Corporation | 5.0816 | 3.56 K | -1.1928 | -19.01 | 331.76 K |
| RITT | RiT Technologies Ltd | 3.95 | 1.55 K | -0.07 | -1.74 | 7.26 K |
| SPOI | SPO Networks Inc | 9.40 | 1.24 K | -1.30 | -12.15 | 22.66 K |
| SPDC | Speed Commerce Inc | 27.20 | 603 | -1.12 | -3.95 | 4.87 K |
| SYNE | Synthesis Energy Systems Inc | 70.40 | 157 | -6.40 | -8.33 | 342 |
| FONU | FonU2 Inc | 12.00 | -20.00 | -62.5 | 3 | |
| VRCI | Verde Science Inc | 70.00 | -28.00 | -28.57 | 311 | |
| IFLM | Independent Film Development Corporation | 17.25 | -5.00 | -22.47 | 10 K | |
| PZOO | Pazoo Inc | 592.50 | -157.50 | -21 | 5 | |
| ANDI | Andiamo Corporation | 11.20 | -2.80 | -20 | 289 | |
| TBEV | High Performance Beverages Company | 165.00 | -34.90 | -17.46 | 24 | |
| APPZ | Monster Arts Inc | 600.00 | -100.00 | -14.29 | 7 | |
| ONCI | On4 Communications Inc | 506.25 | -60.75 | -10.71 | 13.4 K | |
| CYRNQ | CYRNQ | 60.00 | -1.80 | -2.91 | 1.87 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 112.50 | 79.57 M | -7.50 | -6.25 | 60 |
| SAG | Sterling Metals Corp | 110.00 | 10.02 M | -30.00 | -21.43 | 75 |
| ENA | Enablence Technologies Inc | 24.00 | -24.00 | -50 | 60 | |
| RTM | RT Minerals Corp | 120.0005 | -60.0002 | -33.33 | 16 | |
| NXS | Nexus Gold Corp | 125.00 | -37.50 | -23.08 | 111 | |
| KRY | Koryx Copper Inc. | 33.00 | -9.00 | -21.43 | 236 | |
| STMP | Stamper Oil & Gas Corp | 174.5152 | -43.6289 | -20 | 6 | |
| HHH | Helius Minerals Limited | 3.60 | -0.80 | -18.18 | 750 | |
| BFM | Bedford Metals Corp. | 8.1818 | -1.6364 | -16.67 | 214 | |
| EGR | EGR Exploration Ltd. | 15.00 | -3.00 | -16.67 | 1 | |
| STS | South Star Mining Corp | 4.00 | -0.75 | -15.79 | 5.97 K | |
| CTA | Centaurus Energy Inc | 115.00 | -20.00 | -14.81 | 1.78 K | |
| AEMC | Alaska Energy Metals Corporation | 23.00 | -4.00 | -14.81 | 630 | |
| SKYG | Sky Gold Corp | 90.00 | -15.00 | -14.29 | 5 | |
| CPAU | CopAur Minerals Inc | 14.00 | -2.00 | -12.5 | 90 | |
| FCI | First Canadian Graphite Inc. | 42.00 | -6.00 | -12.5 | 25 | |
| OGW | Ongwe Minerals Inc. | 9.12 | -1.28 | -12.31 | 188 | |
| CTH | CoTec Holdings Corp. | 440.00 | -60.00 | -12 | 37 | |
| MRZL | Mont Royal Resources Limited. | 3.4965 | -0.4662 | -11.76 | 5.03 K | |
| LQWD | LQwD FinTech Corp | 29.05 | -3.50 | -10.75 | 42 | |
| MKO | Mako Mining Corp | 5.20 | -0.60 | -10.34 | 3.24 K | |
| TRAN | Clean Energy Transition Inc. | 5.00 | -0.50 | -9.09 | 1.28 K | |
| MGMA | Magma Silver Corp. | 160.00 | -16.00 | -9.09 | 15 | |
| MON | Montero Mining and Exploration Ltd | 7.68 | -0.72 | -8.57 | 706 | |
| SQG | Spackman Equities Group Inc | 5.50 | -0.50 | -8.33 | 166 | |
| WLR | Walker Lane Resources Ltd. | 19.25 | -1.75 | -8.33 | 59 | |
| EMR | Emgold Mining Corporation | 6.00 | -0.50 | -7.69 | 90 K | |
| BLDS | Badlands Resources Inc. | 18.00 | -1.50 | -7.69 | 6.64 K | |
| ENDR | Enduro Metals Corporation | 6.00 | -0.50 | -7.69 | 1.7 K | |
| VAX | Vantex Resources Ltd | 6.00 | -0.50 | -7.69 | 1.16 K | |
| BVA | Bravada Gold Corporation | 4.80 | -0.40 | -7.69 | 2.45 K | |
| PLAN | Progressive Planet Solutions Inc | 58.50 | -4.50 | -7.14 | 1.4 K | |
| URZ | Urz Energy Corp | 32.50 | -2.50 | -7.14 | 132 | |
| MBO | Mobio Technologies Inc | 11.20 | -0.80 | -6.67 | 515 | |
| TIE | Coloured Ties Capital Inc. | 10.3529 | -0.6471 | -5.88 | 12.21 K | |
| BQE | BQE Water Inc | 16.50 | -1.00 | -5.71 | 56.5 K | |
| GGA | Goldgroup Mining Inc. | 3.70 | -0.20 | -5.13 | 78.18 K | |
| GORO | Goldgroup Mining Inc. | 14.80 | -0.80 | -5.13 | 19.55 K | |
| SLG | PetroTal Corp | 11.2915 | -0.5313 | -4.49 | 212.4 K | |
| AXL | Arrow Exploration Corp | 37.6068 | -1.7094 | -4.35 | 319.69 K | |
| GBU | Gabriel Resources Ltd | 24.70 | -1.10 | -4.26 | 275.3 K | |
| LPK | Lupaka Gold Corp | 4.50 | -0.20 | -4.26 | 2.19 K | |
| FMS | Focus Graphite Inc | 5.40 | -0.20 | -3.57 | 8.6 K | |
| MXL-H | MX Gold Corp | 6.40 | -0.20 | -3.03 | 19.54 K | |
| NCP | Nickel Creek Platinum Corp. | 111.00 | -3.00 | -2.63 | 332 | |
| AZR | Azarga Metals Corp | 20.00 | -0.50 | -2.44 | 5.96 K | |
| NZ | New Zealand Energy Corp | 12.40 | -0.30 | -2.36 | 114.51 K | |
| NIM | Nicola Mining Inc | 28.00 | -0.60 | -2.1 | 3.12 K | |
| SCZ | Santacruz Silver Mining Ltd | 9.24 | -0.16 | -1.7 | 27.23 K | |
| CKG | Chesapeake Gold Corp | 8.95 | -0.15 | -1.65 | 22.02 K | |
| WEX | Western Exploration Inc | 207.50 | -2.50 | -1.19 | 29 | |
| IFOS | Itafos Inc | 297.4742 | -2.7888 | -0.93 | 202 | |
| MYID | Killi Ltd | 145.0895 | -1.116 | -0.76 | 154.3 K |