Loser Volumes for 19 December 2012 from 00:00:00 until 23:59:59
Loser Volumes for 19 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 9.2045 | 32.43 B | -0.0813 | -0.88 | 304.52 K |
| PSLV | Sprott Physical Silver Trust ETV | 12.26 | 12.01 B | -0.22 | -1.76 | 1.66 M |
| SEB | Seaboard Corporation | 2401.8413 | 4.21 B | -63.6741 | -2.58 | 400 |
| NG | Novagold Resources Inc | 4.34 | 2.61 B | -0.06 | -1.36 | 1.69 M |
| USAS | Americas Silver Corp | 31.20 | 1.38 B | -0.60 | -1.89 | 447 |
| OBE | Obsidian Energy Ltd | 65.1457 | 678.45 M | -0.7815 | -1.19 | 311.74 K |
| GAU | Galiano Gold Inc | 3.95 | 462.35 M | -0.04 | -1 | 67.8 K |
| CIX | Compx International Inc | 8.6634 | 364.76 M | -0.1327 | -1.51 | 207 |
| GORO | Gold Resource Corp | 11.4583 | 352.92 M | -0.1559 | -1.34 | 424.95 K |
| BKTI | Bk Technologies Inc | 6.6974 | 300.13 M | -0.1594 | -2.32 | 5.87 K |
| ELLO | Ellomay Capital Ltd | 5.6245 | 286 M | -0.1459 | -2.53 | 2.84 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0034 | 276.72 M | -0.0172 | -0.57 | 79.17 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.45 | 254.85 M | -0.12 | -2.63 | 341.62 K |
| GTE | Gran Tierra Energy Inc | 57.10 | 246.46 M | -0.90 | -1.55 | 57.94 K |
| FRD | Friedman Industries Inc | 8.3771 | 242.08 M | -0.178 | -2.08 | 20.4 K |
| PLG | Platinum Group Metals Ltd | 81.00 | 163.61 M | -1.99 | -2.4 | 454 |
| WYY | Widepoint Corp | 3.45 | 102.73 M | -0.25 | -6.76 | 15.05 K |
| IBIO | Ibio Inc | 3550.00 | 70.54 M | -50.00 | -1.39 | 22 |
| XTNT | Xtant Medical Holdings Inc | 153.5999 | 61.8 M | -14.40 | -8.57 | 310 |
| CPHI | China Pharma Holdings | 22.10 | 46.26 M | -1.43 | -6.08 | 1.58 K |
| OPTT | Ocean Power Tech Inc | 422.00 | 41.04 M | -18.00 | -4.09 | 51.45 K |
| BCHT | Birchtech Corp. | 3.75 | 37.09 M | -1.25 | -25 | 1.44 K |
| SDEV | Stablecoin Development Corporation | 112352.2266 | 30.1 M | -2024.3594 | -1.77 | 1 |
| JOB | General Employment Enterprises | 4.80 | 22.71 M | -0.20 | -4 | 480 |
| BRN | Barnwell Industries | 3.2389 | 14.83 M | -0.0194 | -0.6 | 10.1 K |
| TOVX | Theriva Biologics Inc | 14875.00 | 10.27 M | -437.50 | -2.86 | 4 |
| CVR | Chicago Rivet & Machine Company | 13.1492 | 10.09 M | -0.1916 | -1.44 | 500 |
| AWX | Avalon Holdings Corp | 3.89 | 10 M | -0.03 | -0.77 | 1.5 K |
| AMBO | Ambow Education Holding Ltd ADR | 852.00 | 6.52 M | -9.00 | -1.05 | 199 |
| DSS | Document Security Systems | 4840.0918 | 5.35 M | -103.8647 | -2.1 | 20 |
| AUMN | Golden Minerals Company | 114.00 | 2.45 M | -3.75 | -3.18 | 12.57 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 15.9099 | 4.46 T | -0.2294 | -1.42 | 449.37 M |
| MSFT | Microsoft Corporation | 21.9178 | 3.62 T | -0.2007 | -0.91 | 53.52 M |
| AMZN | Amazon.com Inc | 12.8995 | 3.06 T | -0.1205 | -0.93 | 46.03 M |
| META | Meta Platforms Inc | 27.1966 | 1.5 T | -0.2976 | -1.08 | 61.39 M |
| WMT | Walmart Inc. Common Stock | 17.6344 | 881.04 B | -0.2523 | -1.41 | 29.92 M |
| CSCO | Cisco Systems Inc | 13.548 | 456.65 B | -0.0736 | -0.54 | 38.1 M |
| COST | Costco Wholesale | 77.702 | 423.11 B | -0.9292 | -1.18 | 3.15 M |
| LRCX | Lam Research Corp | 3.0988 | 368.43 B | -0.0306 | -0.98 | 25.18 M |
| AZN | Astrazeneca Plc ADR | 27.6569 | 244.99 B | -0.2793 | -1 | 1.24 M |
| LIN | Linde Plc | 84.8991 | 222.14 B | -0.8772 | -1.02 | 1.12 M |
| AMGN | Amgen Inc | 61.6429 | 204.48 B | -0.5573 | -0.9 | 4.92 M |
| VZ | Verizon Communications Inc | 21.7759 | 197.75 B | -0.246 | -1.12 | 12.73 M |
| PEP | Pepsico Inc | 47.0631 | 190.87 B | -0.4378 | -0.92 | 6.28 M |
| GILD | Gilead Sciences Inc | 25.8197 | 162.83 B | -0.38 | -1.45 | 7.22 M |
| QCOM | Qualcomm Inc | 43.6478 | 159.75 B | -0.5652 | -1.28 | 14.14 M |
| BKNG | Booking Holdings Inc | 24.6291 | 149.33 B | -0.2164 | -0.87 | 14.93 M |
| IBKR | Interactive Brokers | 3.504 | 148.84 B | -0.219 | -5.88 | 2.74 M |
| ISRG | Intuitive Surg Inc | 57.2722 | 132.96 B | -3.4522 | -5.69 | 21.77 M |
| VRTX | Vertex Pharmaceutic | 43.02 | 119.47 B | -0.31 | -0.72 | 3.26 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.3013 | 102.81 B | -0.5389 | -1.87 | 1.51 M |
| CSX | CSX Corp | 5.3581 | 92.59 B | -0.0616 | -1.14 | 30.35 M |
| MNST | Monster Beverage Cp | 8.8433 | 91.49 B | -0.075 | -0.84 | 7.64 M |
| MAR | Marriot International | 32.4525 | 91.46 B | -0.1743 | -0.53 | 2.38 M |
| ROST | Ross Stores Inc | 23.6021 | 81.13 B | -0.2699 | -1.13 | 5.12 M |
| REGN | Regeneron Pharmaceuticals | 174.4713 | 79.6 B | -4.3407 | -2.43 | 804.4 K |
| SNPS | Synopsys Inc | 32.00 | 75.07 B | -0.38 | -1.17 | 573.88 K |
| ORLY | O'Reilly Automotive | 6.0927 | 74.39 B | -0.04 | -0.65 | 16.33 M |
| AEP | American Electric Power Company | 26.9467 | 69.82 B | -0.2477 | -0.91 | 2.04 M |
| WBD | Discovery Inc Series A | 62.81 | 65.41 B | -0.80 | -1.26 | 1.41 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.3512 | 60.33 B | -0.4206 | -1.93 | 6.86 M |
| GRMN | Garmin Ltd | 27.9172 | 58.77 B | -0.3784 | -1.34 | 1.62 M |
| NXPI | Nxp Semiconductors | 22.8531 | 56.6 B | -0.1237 | -0.54 | 600.8 K |
| EA | Electronic Arts Inc | 13.9878 | 52.64 B | -0.4954 | -3.42 | 5.95 M |
| FITB | Fifth Third Bancorp | 9.6229 | 50.33 B | -0.0837 | -0.86 | 7.67 M |
| XEL | XCEL Energy Inc | 17.6131 | 48.5 B | -0.1608 | -0.9 | 1.77 M |
| CCEP | Coca-Cola Europacific Partners Plc | 14.1124 | 47.9 B | -0.1156 | -0.81 | 3.53 M |
| EBAY | Ebay Inc | 19.1657 | 47.57 B | -0.2128 | -1.1 | 21.43 M |
| EXC | Exelon Corp | 13.2455 | 46.69 B | -0.2198 | -1.63 | 9.98 M |
| AXON | Axon Enterprise Inc | 8.15 | 46.42 B | -0.31 | -3.66 | 1.18 M |
| TTWO | Take-Two Interactive Software | 11.98 | 45.52 B | -0.68 | -5.37 | 4.11 M |
| FLEX | Flextronics Intl Ltd | 4.437 | 43.03 B | -0.0509 | -1.13 | 13.06 M |
| ROP | Roper Industries | 101.3519 | 39.62 B | -1.4955 | -1.45 | 874.21 K |
| STLD | Steel Dynamics Inc | 10.3004 | 37.26 B | -0.2232 | -2.12 | 3.96 M |
| EXPE | Expedia Group Inc | 56.1533 | 35.77 B | -0.6097 | -1.07 | 1.65 M |
| KMB | Kimberly-Clark Corp | 55.0712 | 35.7 B | -0.7515 | -1.35 | 1.45 M |
| MSTR | Strategy | 9.423 | 33.68 B | -0.098 | -1.03 | 1.24 M |
| ON | On Semiconductor | 7.00 | 31.26 B | -0.06 | -0.85 | 9.24 M |
| BIIB | Biogen Inc | 151.31 | 29.8 B | -2.11 | -1.38 | 1.28 M |
| FISV | Fiserv Inc | 19.0738 | 28.98 B | -0.3399 | -1.75 | 5.72 M |
| CPRT | Copart Inc | 3.79 | 27.17 B | -0.02 | -0.52 | 4.21 M |
| SATS | Echostar Corp | 22.4026 | 26.67 B | -0.151 | -0.67 | 98.18 K |
| CTSH | Cognizant Tech Sol | 32.3145 | 26.1 B | -0.4366 | -1.33 | 4.39 M |
| PFG | Principal Financial Group Inc | 17.7334 | 24.87 B | -0.3594 | -1.99 | 1.87 M |
| DLTR | Dollar Tree Inc | 39.55 | 24.86 B | -0.71 | -1.76 | 4.07 M |
| INCY | Incyte Corp | 16.15 | 23.66 B | -0.09 | -0.55 | 792.7 K |
| ULTA | Ulta Beauty Inc | 96.34 | 22.97 B | -1.58 | -1.61 | 469 K |
| FFIV | F5 Networks Inc | 96.44 | 22.93 B | -0.85 | -0.87 | 1.14 M |
| UTHR | United Therapeutic | 51.49 | 21.92 B | -0.27 | -0.52 | 423.4 K |
| VTRS | Viatris Inc | 22.4829 | 20.53 B | -0.4539 | -1.98 | 9.11 M |
| EVRG | Evergy Inc | 17.7575 | 19.19 B | -0.1106 | -0.62 | 502.9 K |
| SSNC | SS&C Technologies | 10.1277 | 19.12 B | -0.0624 | -0.61 | 165.4 K |
| PAAS | Pan Amer Silver Corp | 13.9667 | 18.43 B | -0.1406 | -1 | 1.89 M |
| LNT | Alliant Energy Corp | 14.5115 | 18.41 B | -0.0973 | -0.67 | 865.95 K |
| CG | The Carlyle Group | 12.6736 | 17.61 B | -0.0777 | -0.61 | 49.19 K |
| HST | Host Marriott Financial Trust | 9.2592 | 17.41 B | -0.0655 | -0.7 | 7.48 M |
| NWS | News Cp Cl B | 22.765 | 17.3 B | -0.1843 | -0.8 | 2.46 M |
| RGLD | Royal Gold Inc | 66.0003 | 17.15 B | -1.0461 | -1.56 | 920.2 K |
| GEN | Gen Digital Inc | 6.6514 | 16.97 B | -0.0644 | -0.96 | 5.61 M |
| NBIX | Neurocrine Bioscienc | 7.85 | 16.71 B | -0.13 | -1.63 | 170.3 K |
| JAZZ | Jazz Pharma Plc | 52.26 | 15.8 B | -0.29 | -0.55 | 473.5 K |
| REG | Regency Centers Corp | 28.3388 | 15.01 B | -0.2014 | -0.71 | 582.3 K |
| LECO | Lincoln Elec Hld | 38.5131 | 14.67 B | -0.207 | -0.53 | 308.2 K |
| COO | Cooper Companies | 23.5456 | 14.48 B | -0.1421 | -0.6 | 1.66 M |
| LULU | Lululemon Athletica | 76.19 | 14.04 B | -1.00 | -1.3 | 1.68 M |
| ZBRA | Zebra Technologies | 39.55 | 13.89 B | -0.39 | -0.98 | 154.12 K |
| EXEL | Exelixis Inc | 4.67 | 13.84 B | -0.15 | -3.11 | 1.57 M |
| UHAL | A M E R C O | 11.3207 | 13.61 B | -0.1751 | -1.52 | 188 K |
| HTHT | Huazhu Group Ltd ADR | 3.3228 | 13.11 B | -0.0256 | -0.76 | 257.24 K |
| CSGP | Costar Group Inc | 8.749 | 12.26 B | -0.12 | -1.35 | 815.35 K |
| ICLR | Icon Plc | 28.1807 | 12.13 B | -0.3593 | -1.26 | 204.1 K |
| COKE | Coca Cola Bot Cons | 6.0411 | 12.03 B | -0.044 | -0.72 | 125.16 K |
| FIVE | Five Below Inc | 33.10 | 11.98 B | -1.45 | -4.2 | 156.29 K |
| PODD | Insulet Corp | 21.21 | 11.75 B | -0.45 | -2.08 | 276.79 K |
| BMRN | Biomarin Pharmaceuticals | 48.70 | 11.6 B | -0.57 | -1.16 | 858.65 K |
| MDGL | Madrigal Pharmaceuticals Inc | 323.05 | 11.11 B | -17.15 | -5.04 | 18.76 K |
| VSAT | Viasat Inc | 39.54 | 11.1 B | -0.27 | -0.68 | 318.79 K |
| CYTK | Cytokinetics | 4.14 | 10.38 B | -0.06 | -1.43 | 13.98 K |
| SANM | Sanmina Corp | 10.84 | 10.36 B | -0.16 | -1.45 | 743.02 K |
| RMBS | Rambus Inc | 5.26 | 9.97 B | -0.0301 | -0.57 | 788.34 K |
| HSIC | Henry Schein Inc | 31.9876 | 9.85 B | -0.2438 | -0.76 | 997.51 K |
| FDS | FactSet Research Systems Inc | 78.3711 | 9.82 B | -1.3402 | -1.68 | 805.9 K |
| BRKR | Bruker Corp | 14.7267 | 9.79 B | -0.1726 | -1.16 | 664.7 K |
| SWKS | Skyworks Solutions | 16.4793 | 9.22 B | -0.1816 | -1.09 | 4.07 M |
| TTEK | Tetra Tech Inc | 4.8656 | 8.78 B | -0.04 | -0.82 | 1.09 M |
| RGEN | Repligen Cp | 6.38 | 8.3 B | -0.09 | -1.39 | 172.88 K |
| ZG | Zillow Grp Inc Cl A | 8.083 | 8.19 B | -0.4019 | -4.74 | 753.58 K |
| RIOT | Riot Blockchain Inc | 17.9782 | 8.1 B | -0.7847 | -4.18 | 25.28 K |
| VLY | Valley National Bancorp | 5.2508 | 8.03 B | -0.0387 | -0.73 | 1.44 M |
| IDCC | Interdigital Inc | 34.0466 | 7.99 B | -0.327 | -0.95 | 609.13 K |
| AAON | Aaon Inc | 5.5121 | 7.58 B | -0.0706 | -1.26 | 1.26 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 37.3899 | 999.96 B | -0.4586 | -1.21 | 7.04 M |
| JPM | JP Morgan Chase & Company | 30.4946 | 944.9 B | -0.2382 | -0.78 | 34.35 M |
| WMT | Wal-Mart Stores | 17.5648 | 872.11 B | -0.2512 | -1.41 | 29.92 M |
| V | Visa Inc | 33.9283 | 695.41 B | -0.3549 | -1.04 | 8.64 M |
| XOM | Exxon Mobil Corporation | 56.4903 | 642.72 B | -0.7178 | -1.25 | 15.1 M |
| MA | Mastercard Inc | 45.2576 | 504.5 B | -0.3228 | -0.71 | 5.63 M |
| BAC | Bank of America Corporation | 8.7381 | 443.39 B | -0.1328 | -1.5 | 193.01 M |
| ABBV | Abbvie Inc | 20.0501 | 433.04 B | -0.1054 | -0.52 | 1.48 M |
| GE | General Electric Company | 79.6226 | 385.47 B | -2.5771 | -3.14 | 19.27 M |
| UNH | Unitedhealth Group Inc | 44.2345 | 377.21 B | -0.3735 | -0.84 | 5.54 M |
| KO | Coca-Cola Company | 24.3662 | 373.71 B | -0.3312 | -1.34 | 17.99 M |
| HD | Home Depot | 45.4417 | 339.04 B | -0.9048 | -1.95 | 7.6 M |
| PG | Procter & Gamble Company | 50.1264 | 337.58 B | -0.4554 | -0.9 | 10.3 M |
| MRK | Merck & Company | 27.4807 | 315.57 B | -0.365 | -1.31 | 12.25 M |
| PM | Philip Morris International Inc | 44.5003 | 292.09 B | -0.9778 | -2.15 | 9.31 M |
| WFC | Wells Fargo & Company | 23.7726 | 268.96 B | -0.2335 | -0.97 | 33.52 M |
| BML-PH | Bank of America Corporation | 10.0732 | 253.52 B | -0.0545 | -0.54 | 12.79 K |
| SHEL | Royal Dutch Shell Plc ADR | 69.40 | 252.47 B | -0.36 | -0.52 | 1.57 M |
| AXP | American Express Company | 47.1411 | 235.21 B | -0.855 | -1.78 | 6.77 M |
| SAP | SAP Ag ADR | 63.63 | 223.58 B | -0.5692 | -0.89 | 1.87 M |
| TMO | Thermo Fisher Scientific Inc | 61.8397 | 213.32 B | -0.4775 | -0.77 | 2.29 M |
| BHP | BHP Billiton Ltd ADR | 30.7172 | 212.12 B | -0.1748 | -0.57 | 3.48 M |
| MCD | McDonald's Corporation | 63.2787 | 188.45 B | -0.5713 | -0.89 | 5.15 M |
| ABT | Abbott Laboratories | 24.1967 | 186.58 B | -0.2185 | -0.89 | 18.06 M |
| TJX | TJX Companies | 18.1258 | 173.99 B | -0.1802 | -0.98 | 8.2 M |
| UNP | Union Pacific Corp | 47.0533 | 172.91 B | -0.52 | -1.09 | 2.69 M |
| DIS | Walt Disney Company | 44.3556 | 170.42 B | -0.2486 | -0.56 | 8.38 M |
| T | American Telephone and Telegraph Inc. | 11.7156 | 163.91 B | -0.1486 | -1.25 | 25.21 M |
| DE | Deere & Company | 66.7999 | 163.33 B | -0.5975 | -0.89 | 2.63 M |
| RIO | Rio Tinto Plc ADR | 22.9755 | 155.96 B | -0.4343 | -1.86 | 4.61 M |
| CRM | Salesforce.com Inc | 41.8506 | 152.29 B | -0.2562 | -0.61 | 4.18 M |
| PFE | Pfizer Inc | 13.6771 | 142.66 B | -0.1565 | -1.13 | 30.87 M |
| DHR | Danaher Corp | 22.4295 | 139.78 B | -0.2659 | -1.17 | 5.12 M |
| COF | Capital One Financial Corp | 46.2511 | 135.46 B | -0.8979 | -1.9 | 3.51 M |
| PLD | Prologis Inc | 24.0198 | 135.07 B | -0.1281 | -0.53 | 2.99 M |
| CVS | CVS Corp | 34.025 | 134.44 B | -0.3141 | -0.91 | 5.63 M |
| BMY | Bristol-Myers Squibb Company | 20.8853 | 133.69 B | -0.2886 | -1.36 | 8.87 M |
| SYK | Stryker Corp | 47.4263 | 130.8 B | -0.3305 | -0.69 | 1.68 M |
| BTI | British American Tobacco Industries ADR | 22.1622 | 128.67 B | -0.5968 | -2.62 | 505.6 K |
| GLW | Corning Inc | 9.1017 | 126.2 B | -0.1568 | -1.69 | 12.59 M |
| PH | Parker-Hannifin Corp | 69.0663 | 125.77 B | -0.3525 | -0.51 | 1.37 M |
| LOW | Lowe's Companies | 27.7147 | 118.97 B | -0.5683 | -2.01 | 11.06 M |
| NOW | Servicenow Inc | 32.43 | 117.77 B | -0.20 | -0.61 | 439.4 K |
| MO | Altria Group | 15.5773 | 114.27 B | -0.0962 | -0.61 | 12.82 M |
| MDT | Medtronic Inc | 30.6313 | 110.95 B | -0.2598 | -0.84 | 4.28 M |
| SO | Southern Company | 24.5559 | 104.77 B | -0.3175 | -1.28 | 5.62 M |
| GSK | Glaxosmithkline Plc ADR | 22.7227 | 103.22 B | -0.1607 | -0.7 | 3.24 M |
| PWR | Quanta Services | 26.8486 | 102.07 B | -0.3151 | -1.16 | 1.48 M |
| NEM | Newmont Mining Corp | 32.5144 | 101.81 B | -0.4533 | -1.37 | 5.19 M |
| ACN | Accenture Plc | 54.8604 | 101.44 B | -0.5611 | -1.01 | 4.24 M |
| PNC | PNC Bank | 38.9752 | 101.08 B | -0.5916 | -1.5 | 4.39 M |
| USB | U.S. Bancorp | 20.5662 | 99.6 B | -0.2363 | -1.14 | 11.29 M |
| DUK | Duke Energy Corp | 37.3833 | 96.89 B | -0.4388 | -1.16 | 3.12 M |
| MCK | Mckesson Corp | 89.0149 | 96.84 B | -1.4992 | -1.66 | 1.55 M |
| MMM | 3M Company | 51.7988 | 92.44 B | -0.4622 | -0.88 | 3.89 M |
| VLO | Valero Energy Corp | 19.4372 | 91.32 B | -0.12 | -0.61 | 9.01 M |
| MPC | Marathon Petroleum Corp | 21.2185 | 89.63 B | -0.266 | -1.24 | 8.45 M |
| CMI | Cummins Inc | 76.8306 | 89.53 B | -0.5125 | -0.66 | 1.84 M |
| SHW | Sherwin-Williams Company | 44.022 | 87.36 B | -0.6752 | -1.51 | 3.49 M |
| RCL | Royal Caribbean Cruises Ltd | 29.5353 | 86.9 B | -0.3278 | -1.1 | 3.71 M |
| ELV | Elevance Health Inc | 49.2591 | 83.12 B | -0.4929 | -0.99 | 1.87 M |
| ITW | Illinois Tool Works Inc | 45.1774 | 83 B | -0.2943 | -0.65 | 2.43 M |
| PSX | Phillips 66 | 33.271 | 82.67 B | -0.4246 | -1.26 | 6.41 M |
| AMT | American Tower Corp | 56.1427 | 80.6 B | -0.4941 | -0.87 | 2.33 M |
| TRV | The Travelers Companies Inc | 54.8296 | 79.49 B | -0.672 | -1.21 | 3.64 M |
| EOG | Eog Resources | 44.4569 | 77.59 B | -0.5337 | -1.19 | 3.04 M |
| CNI | Canadian National Railway | 35.8854 | 76.32 B | -0.3295 | -0.91 | 649.83 K |
| CI | Cigna Corp | 48.6964 | 74.61 B | -0.744 | -1.5 | 1.19 M |
| SLB | Schlumberger N.V. | 49.9117 | 73.72 B | -0.4874 | -0.97 | 5.8 M |
| AEM | Agnico-Eagle Mines Ltd | 40.7147 | 73.72 B | -0.4669 | -1.13 | 1.82 M |
| MSI | Motorola Solutions | 43.6137 | 72.57 B | -0.4335 | -0.98 | 1.11 M |
| BSX | Boston Scientific Corp | 5.74 | 71.98 B | -0.05 | -0.86 | 7.77 M |
| CL | Colgate-Palmolive Company | 38.7559 | 71.92 B | -0.4495 | -1.15 | 2.96 M |
| TGT | Target Corporation | 41.6228 | 67.83 B | -0.5142 | -1.22 | 4.66 M |
| ALL | Allstate Corp | 30.7477 | 67.62 B | -0.4068 | -1.31 | 4.78 M |
| APD | Air Products and Chemicals | 61.0401 | 65.23 B | -0.51 | -0.83 | 1.04 M |
| NKE | Nike Inc | 21.7451 | 63.15 B | -0.2535 | -1.15 | 7.88 M |
| FIX | Comfort Systems USA | 10.5956 | 62.31 B | -0.081 | -0.76 | 85.09 K |
| VALE | Vale S.A. ADR | 8.6305 | 62.07 B | -0.0894 | -1.03 | 19.73 M |
| D | Dominion Resources | 29.8303 | 60.47 B | -0.2476 | -0.82 | 2.02 M |
| TEL | TE Connectivity Ltd | 29.5202 | 59.83 B | -0.2455 | -0.82 | 1.75 M |
| O | Realty Income Corp | 20.7969 | 59.19 B | -0.1792 | -0.85 | 944.07 K |
| SRE | Sempra | 23.8876 | 57.35 B | -0.1289 | -0.54 | 1.66 M |
| DD | Du Pont De.Nemours Inc | 13.4519 | 57.23 B | -0.1493 | -1.1 | 17.12 M |
| TRGP | Targa Resources | 27.763 | 56.79 B | -0.1765 | -0.63 | 198.4 K |
| AME | Amtek Inc | 34.4053 | 55.87 B | -0.1742 | -0.5 | 1.53 M |
| CAH | Cardinal Health | 29.5257 | 55.18 B | -0.4498 | -1.5 | 2.34 M |
| MT | Arcelormittal ADR | 34.2608 | 54.34 B | -0.4369 | -1.26 | 2.22 M |
| ROK | Rockwell Automation Inc | 64.2681 | 53.52 B | -0.6382 | -0.98 | 841.29 K |
| DVN | Devon Energy Corp | 35.3734 | 51.41 B | -0.2434 | -0.68 | 3.49 M |
| STT | State Street Corp | 32.8034 | 50.83 B | -0.3315 | -1 | 4.84 M |
| WPM | Wheaton Precious Metals | 29.6017 | 50.8 B | -0.6295 | -2.08 | 2.94 M |
| AMP | Ameriprise Financial Services | 47.3471 | 49.63 B | -0.4591 | -0.96 | 1.23 M |
| ETR | Entergy Corp | 18.7159 | 49.48 B | -0.3262 | -1.71 | 1.77 M |
| DEO | Diageo Plc ADR | 82.5338 | 49.2 B | -0.4372 | -0.53 | 774.8 K |
| CMG | Chipotle Mexican Grill | 5.7778 | 48.05 B | -0.0914 | -1.56 | 26.66 M |
| HUM | Humana Inc | 60.3324 | 44.96 B | -0.4627 | -0.76 | 1.56 M |
| CBRE | CBRE Group Inc | 19.96 | 43.46 B | -0.45 | -2.2 | 2.91 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.3715 | 42.84 B | -0.9535 | -1.28 | 748.3 K |
| AIG | American International Group | 26.2831 | 41.77 B | -0.4595 | -1.72 | 22.17 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 19.00 | -2.00 | -9.52 | 6.74 K | |
| HMMC | Hemlo Mining Corp. | 153.00 | -9.00 | -5.56 | 261 | |
| ENGH | Enghouse Systems Ltd | 6.2475 | -0.283 | -4.33 | 34.53 K | |
| ELEF | Silver Elephant Mining Corp | 3.8036 | -0.1654 | -4.17 | 4.58 K | |
| FLNT | Flint Corp | 10.00 | -0.40 | -3.85 | 633 | |
| SEA | Seabridge Gold Inc | 13.1516 | -0.5061 | -3.71 | 110.05 K | |
| STLR | Stllr Gold Inc | 3.24 | -0.12 | -3.57 | 188.39 K | |
| AUMN | Golden Minerals Company | 4.46 | -0.16 | -3.46 | 11.2 K | |
| SES | Secure Energy Services Inc | 7.2147 | -0.2348 | -3.15 | 702.83 K | |
| CRRX | Carerx Corp | 12.5948 | -0.3936 | -3.03 | 800 | |
| APS | Aptose Biosciences Inc | 59.40 | -1.80 | -2.94 | 14.57 K | |
| USA | Americas Silver Corp | 30.60 | -0.90 | -2.86 | 8.53 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.5861 | -0.1348 | -2.86 | 487.4 K | |
| TRX | Trx Gold Corporation | 4.35 | -0.12 | -2.68 | 73.9 K | |
| BIR | Birchcliff Energy Ltd | 4.7366 | -0.1285 | -2.64 | 146.8 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 8.1182 | -0.1934 | -2.33 | 53.4 K | |
| ELD | Eldorado Gold | 61.2385 | -1.3662 | -2.18 | 2.16 M | |
| PSLV-U | Sprott Physical Silver Trust | 12.23 | -0.25 | -2 | 30.12 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.4549 | -0.1287 | -1.95 | 27.81 K | |
| ATRL | Atkinsrealis Group Inc | 34.6777 | -0.6891 | -1.95 | 481.02 K | |
| POU | Paramount Resources Ltd | 12.6648 | -0.2469 | -1.91 | 407.17 K | |
| GTE | Gran Tierra Energy Inc | 56.50 | -1.10 | -1.91 | 61.1 K | |
| BTE | Baytex Energy Corp | 33.2513 | -0.625 | -1.84 | 643.03 K | |
| FNV | Franco-Nevada Corp | 47.8526 | -0.843 | -1.73 | 574.9 K | |
| WPM | Wheaton Precious Metals Corp | 28.988 | -0.4404 | -1.5 | 1.34 M | |
| WSP | WSP Global Inc | 14.5316 | -0.2174 | -1.47 | 150.42 K | |
| CCA | Cogeco Communications Inc | 25.9768 | -0.3858 | -1.46 | 75.44 K | |
| EDV | Endeavour Mining Corp | 16.9855 | -0.2461 | -1.43 | 39.32 K | |
| CFF | Conifex Timber Inc | 6.3301 | -0.0905 | -1.41 | 221.8 K | |
| TCL-B | Transcontinental Inc | 4.9172 | -0.0693 | -1.39 | 1.6 K | |
| TC | Tucows Inc | 5.68 | -0.08 | -1.39 | 1.98 K | |
| ET | Evertz Technologies Ltd | 3.9208 | -0.0547 | -1.38 | 96.3 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 14.6507 | -0.1969 | -1.33 | 30.59 K | |
| SSRM | Ssr Mining Inc | 13.6187 | -0.1819 | -1.32 | 109.2 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.2984 | -0.0959 | -1.3 | 1.2 K | |
| FRU | Freehold Royalties Ltd | 9.0583 | -0.1148 | -1.25 | 93.03 K | |
| PPL | Pembina Pipeline Corp | 12.0732 | -0.1516 | -1.24 | 653.53 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.6996 | -0.1534 | -1.19 | 522.66 K | |
| XTD-PA | TDb Split Corp Pref A | 4.9316 | -0.0586 | -1.17 | 1 K | |
| PNP | Pinetree Capital Ltd | 170.00 | -2.00 | -1.16 | 1.02 K | |
| MRD | Melcor Dev | 8.9146 | -0.1048 | -1.16 | 2.55 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.42 | -0.04 | -1.16 | 114 K | |
| TOU | Tourmaline Oil Corp | 19.2074 | -0.2218 | -1.14 | 1.08 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.2043 | -0.1362 | -1.1 | 305.95 K | |
| AKT-A | AKITA Drilling Ltd | 7.5477 | -0.081 | -1.06 | 2 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.7006 | -0.0609 | -1.06 | 50.19 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.2421 | -0.0897 | -0.96 | 6.3 K | |
| HLF | High Liner | 9.9684 | -0.0959 | -0.95 | 13 K | |
| DCM | Data Communications Mgmt Corp | 156.2501 | -1.4602 | -0.93 | 659 | |
| NG | Novagold Res Inc | 4.29 | -0.04 | -0.92 | 193.28 K | |
| SJ | Stella Jones Inc | 16.3002 | -0.1501 | -0.91 | 516 K | |
| RIC | Richmont Mines | 4.7162 | -0.0429 | -0.9 | 12.3 K | |
| PZA | Pizza Pizza Royalty Corp | 4.157 | -0.0376 | -0.9 | 8.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 46.8129 | -0.4202 | -0.89 | 214.3 K | |
| OBE | Obsidian Energy Ltd | 80.78 | -0.70 | -0.86 | 1.14 M | |
| PXT | Parex Resources Inc | 4.1676 | -0.036 | -0.86 | 224.3 K | |
| PGIC | Premium Global Income Split Corp | 14.0151 | -0.1139 | -0.81 | 144 | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.9348 | -0.3284 | -0.8 | 52.05 K | |
| PWF-PH | Power Financial Corp Pref H | 11.4923 | -0.0908 | -0.78 | 14.56 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.5648 | -0.0438 | -0.78 | 1.7 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.4231 | -0.0348 | -0.78 | 550 | |
| EDR | Endeavour Silver Corp | 7.1002 | -0.0545 | -0.76 | 155.23 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5801 | -0.0348 | -0.75 | 6.4 K | |
| CEF | Sprott Physical Gold Silver Trust | 21.2976 | -0.1594 | -0.74 | 43.97 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.3632 | -0.0994 | -0.74 | 297.59 K | |
| RCI-A | Rogers Communications Inc | 28.2497 | -0.208 | -0.73 | 905 | |
| CSW-A | Corby Spirit and Wine Limited | 8.3146 | -0.0591 | -0.71 | 14.6 K | |
| PWF-PA | Power Financial Corp Pref A | 11.6403 | -0.0794 | -0.68 | 1.57 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.4835 | -0.0423 | -0.65 | 209.56 K | |
| QTRH | Quarterhill Inc | 3.3288 | -0.0213 | -0.64 | 294.04 K | |
| AEM | Agnico Eagle Mines Ltd | 39.7564 | -0.25 | -0.62 | 721.37 K | |
| WTE | Westshore Terminals Investment Corp | 14.2765 | -0.0882 | -0.61 | 202.33 K | |
| AAV | Advantage Oil & Gas Ltd | 3.29 | -0.02 | -0.6 | 543.62 K | |
| BCE-PJ | Bce Inc Pref J | 10.6666 | -0.0623 | -0.58 | 1.36 K | |
| III | Imperial Metals Corp | 12.01 | -0.07 | -0.58 | 38.48 K | |
| CFP | Canfor Corp | 15.82 | -0.09 | -0.57 | 328.6 K | |
| CIU-PC | CU Inc Pref C | 13.7468 | -0.0779 | -0.56 | 3.45 K | |
| PAAS | Pan American Silver Corp | 13.7606 | -0.0778 | -0.56 | 173.33 K | |
| CSH-UN | Chartwell Retirement Residences | 5.5097 | -0.0311 | -0.56 | 1.37 M | |
| CNR | Canadian National Railway Co. | 35.4751 | -0.1961 | -0.55 | 1.95 M | |
| ACX | Act Energy Technologies Ltd | 6.5918 | -0.0352 | -0.53 | 53.67 K | |
| NWC | The North West Company Inc | 12.6295 | -0.0671 | -0.53 | 82.84 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.8249 | -0.0498 | -0.5 | 25.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 36.3382 | 51.35 B | -0.6905 | -1.86 | 60.8 K |
| LNWO | Light & Wonder, Inc. | 8.62 | 6.36 B | -0.12 | -1.37 | 317.9 K |
| NTPIF | Nam Tai Property Inc. | 13.64 | 259.64 M | -0.35 | -2.5 | 432.25 K |
| FTEG | For The Earth Corp | 4.50 | 3.7 M | -0.90 | -16.67 | 1 |
| ERHE | ERHC Energy Inc | 7.11 | 2.88 M | -0.74 | -9.43 | 694.36 K |
| SEII | Sharing Economy International Inc | 853.80 | 855.22 K | -60.20 | -6.59 | 820 |
| SPRV | Web To Door Inc | 1500.0005 | 390.37 K | -250.00 | -14.29 | 2 |
| BLSP | Blue Sphere Corporation | 66.105 | 360.99 K | -19.097 | -22.41 | 1.5 M |
| KALY | Kali Inc | 4.00 | 101.82 K | -0.59 | -12.85 | 24.06 K |
| SAGD | Sativa Growth International | 6.80 | 67.73 K | -0.20 | -2.86 | 1.1 K |
| USRM | U.S. Stem Cell Inc | 13.50 | 64.15 K | -1.00 | -6.9 | 409 |
| AMBS | Amarantus BioScience Holdings Inc | 8.685 | 63.04 K | -0.84 | -8.82 | 152.66 K |
| VRSEF | Verisante Technology Inc | 5.093 | 48.33 K | -0.213 | -4.01 | 11.5 K |
| XDSL | mPhase Technologies Inc | 9.50 | 16.8 K | -1.50 | -13.64 | 1.14 K |
| AXPWQ | Axion Power International Inc | 193340.00 | 9.6 K | -2660.00 | -1.36 | 1 |
| HDYNQ | Hyperdynamics Corporation | 4.80 | 3.56 K | -0.08 | -1.64 | 99.96 K |
| ZVOI | Zovio Inc | 10.57 | 3.42 K | -0.15 | -1.4 | 1.83 M |
| SIMPQ | Simply Inc | 150.00 | 1.55 K | -17.25 | -10.31 | 165 |
| CYRNQ | CYRNQ | 60.00 | 799 | -1.60 | -2.6 | 829 |
| CALIQ | China Auto Logistics Inc. | 3.64 | 484 | -0.11 | -2.93 | 96.37 K |
| SYNE | Synthesis Energy Systems Inc | 64.64 | 157 | -2.56 | -3.81 | 551 |
| PEHD | Perigee Holdings Inc. | 40.00 | 130 | -8.00 | -16.67 | 560 |
| SOGFF | Strategic Oil & Gas Ltd | 23.42 | -0.86 | -3.54 | 510 | |
| APPZ | Monster Arts Inc | 550.00 | -18.00 | -3.17 | 71 | |
| ESINQ | ITT Educational Services Inc | 19.45 | -0.60 | -2.99 | 1.05 M | |
| NKRSF | Niko Resources Ltd | 10.44 | -0.07 | -0.67 | 38.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 110.00 | 10.02 M | -10.00 | -8.33 | 14 |
| CBI | Colibri Resource Corporation | 3.75 | -1.50 | -28.57 | 400 | |
| LMG | Lincoln Gold Mining Inc | 40.00 | -10.00 | -20 | 7 | |
| ENA | Enablence Technologies Inc | 15.60 | -2.40 | -13.33 | 460 | |
| FMN | Fidelity Minerals Corp | 60.0001 | -7.50 | -11.11 | 55 | |
| BVA | Bravada Gold Corporation | 3.60 | -0.40 | -10 | 4.38 K | |
| SNV | Sonoro Energy Ltd | 36.00 | -4.00 | -10 | 79 | |
| WLR | Walker Lane Resources Ltd. | 15.75 | -1.75 | -10 | 17 | |
| MAX | Max Resource Corp | 12.00 | -1.20 | -9.09 | 392 | |
| MXL-H | MX Gold Corp | 7.20 | -0.70 | -8.86 | 28.46 K | |
| MN | Manganese X Energy Corp | 6.00 | -0.50 | -7.69 | 5 K | |
| NZ | New Zealand Energy Corp | 13.60 | -0.90 | -6.21 | 18.97 K | |
| OGW | Ongwe Minerals Inc. | 7.52 | -0.48 | -6 | 2.02 K | |
| GCOM | Green Shift Commodities Ltd. | 4.00 | -0.20 | -4.76 | 40.63 K | |
| BKM | Pacific Booker Minerals Inc | 6.28 | -0.23 | -3.53 | 2.71 K | |
| SC-H | Serrano Resources Ltd | 7.25 | -0.25 | -3.33 | 260 | |
| NEXM | NexMetals Mining Corp. | 31.00 | -1.00 | -3.13 | 1.4 K | |
| CAMB | Cambria Gold Mines Inc. | 67.50 | -2.00 | -2.88 | 20.95 K | |
| IFOS | Itafos Inc | 319.7847 | -9.2961 | -2.82 | 989 | |
| GBU | Gabriel Resources Ltd | 24.30 | -0.60 | -2.41 | 135.47 K | |
| NIM | Nicola Mining Inc | 25.40 | -0.60 | -2.31 | 3.3 K | |
| NEXG | NeXGold Mining Corp | 10.56 | -0.24 | -2.22 | 1.18 K | |
| NCP | Nickel Creek Platinum Corp. | 100.00 | -2.00 | -1.96 | 794 | |
| UCU | Ucore Rare Metals Inc | 5.10 | -0.10 | -1.92 | 71.32 K | |
| PINN | Pinnacle Silver and Gold Corp. | 3.12 | -0.06 | -1.89 | 11.08 K | |
| REX | Orex Minerals Inc | 3.65 | -0.05 | -1.35 | 49.4 K | |
| TK | Tinka Resources Limited | 4.45 | -0.05 | -1.11 | 13.9 K | |
| RET-A | Reitmans (Canada) Limited | 8.6324 | -0.0943 | -1.08 | 257.63 K | |
| KTN | Kootenay Silver Inc | 9.60 | -0.10 | -1.03 | 250 | |
| SCZ | Santacruz Silver Mining Ltd | 8.32 | -0.08 | -0.95 | 13.8 K | |
| BRN-PR-A | Brookfield Investments Corporation | 13.655 | -0.1037 | -0.75 | 500 |