Loser Volumes for 7 January 2013 from 00:00:00 until 23:59:59
Loser Volumes for 7 January 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 5.40 | 10.74 B | -0.15 | -2.7 | 10.93 K |
| SEB | Seaboard Corporation | 2461.4441 | 4.23 B | -91.9678 | -3.6 | 400 |
| PRK | Park National Corp | 38.7975 | 3.77 B | -0.395 | -1.01 | 13.2 K |
| UUUU | Energy Fuels Inc | 8.505 | 2.86 B | -0.495 | -5.5 | 3.75 K |
| NOG | Northern Oil and Gas | 138.4211 | 2.3 B | -0.7285 | -0.52 | 55.1 K |
| SVM | Silvercorp Metals Inc | 4.1561 | 2.07 B | -0.0531 | -1.26 | 1.75 M |
| TMP | Tompkinstrustco | 26.8139 | 1.44 B | -0.2171 | -0.8 | 7.9 K |
| OBE | Obsidian Energy Ltd | 63.8351 | 715.85 M | -0.572 | -0.89 | 340.29 K |
| BHB | Bar Harbor Bankshares | 9.75 | 664.83 M | -0.1818 | -1.83 | 8.1 K |
| GORO | Gold Resource Corp | 10.5226 | 336.73 M | -0.1114 | -1.05 | 268.11 K |
| CATX | Perspective Therapeutics Inc | 8.00 | 331.87 M | -0.20 | -2.44 | 17.26 K |
| BKTI | Bk Technologies Inc | 6.6974 | 299.54 M | -0.0797 | -1.18 | 11.88 K |
| GTE | Gran Tierra Energy Inc | 56.70 | 264.85 M | -0.40 | -0.7 | 61.33 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.85 | 251.16 M | -0.15 | -3.75 | 363.23 K |
| CMT | Core Molding Technologies Inc | 6.4588 | 201.75 M | -0.1088 | -1.66 | 27.6 K |
| PLX | Protalix Biotherapeutics | 53.00 | 190.95 M | -0.90 | -1.67 | 27.53 K |
| ARMP | Armata Pharmaceuticals Inc | 1050.00 | 166.67 M | -70.00 | -6.25 | 3 |
| PED | Pedevco Corp | 1080.00 | 143.79 M | -120.00 | -10 | 5 |
| CVU | CPI Aerostructures | 10.46 | 66.18 M | -0.07 | -0.66 | 27.45 K |
| XTNT | Xtant Medical Holdings Inc | 157.7999 | 60.37 M | -5.4001 | -3.31 | 767 |
| COHN | Cohen & CO Inc | 4.4932 | 33.27 M | -0.5115 | -10.22 | 1.96 K |
| SDEV | Stablecoin Development Corporation | 112352.2266 | 31.18 M | -1012.1797 | -0.89 | 1 |
| INLX | Intellinetics Inc | 101.50 | 24.54 M | -21.00 | -17.14 | 29 |
| BESS | Bimergen Energy Corporation | 63.00 | 18.45 M | -1.40 | -2.17 | 162 |
| MXC | Mexco Energy Corp | 5.8146 | 17.76 M | -0.3198 | -5.21 | 4.6 K |
| INUV | Inuvo Inc | 9.80 | 13.64 M | -0.20 | -2 | 2.26 K |
| CVR | Chicago Rivet & Machine Company | 13.0671 | 10.05 M | -0.2053 | -1.55 | 1.5 K |
| REED | Reed's, Inc. | 1835.5656 | 9.84 M | -28.8158 | -1.55 | 249 |
| AMBO | Ambow Education Holding Ltd ADR | 696.00 | 6.39 M | -6.00 | -0.85 | 298 |
| PW | Power REIT | 9.9738 | 3.01 M | -0.0793 | -0.79 | 2.48 K |
| LODE | Comstock Mining Inc | 517.50 | -7.75 | -1.48 | 406 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 291.20 | -3.30 | -1.12 | 62 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 15.837 | 4.54 T | -0.0937 | -0.59 | 484.16 M |
| WMT | Walmart Inc. Common Stock | 17.6035 | 884.94 B | -0.1699 | -0.96 | 18.6 M |
| ASML | ASML Holding N.V. ADR | 55.9679 | 627.85 B | -0.9232 | -1.62 | 2.07 M |
| CSCO | Cisco Systems Inc | 13.5614 | 457.17 B | -0.127 | -0.93 | 30.79 M |
| COST | Costco Wholesale | 79.8201 | 422.14 B | -0.6221 | -0.77 | 1.66 M |
| AMAT | Applied Materials | 9.7172 | 403.07 B | -0.1165 | -1.18 | 14.5 M |
| LRCX | Lam Research Corp | 3.1897 | 366.44 B | -0.0424 | -1.31 | 16.93 M |
| PANW | Palo Alto Networks Inc | 7.8717 | 270.44 B | -0.17 | -2.11 | 7.13 M |
| KLAC | K L A-Tencor Corp | 29.858 | 238.81 B | -0.2149 | -0.71 | 1.55 M |
| AMGN | Amgen Inc | 61.6707 | 207.87 B | -0.3135 | -0.51 | 2.57 M |
| TMUS | T-Mobile US | 15.2316 | 186.91 B | -0.2709 | -1.75 | 2.99 M |
| FTNT | Fortinet Inc | 3.812 | 118.65 B | -0.05 | -1.29 | 11.27 M |
| MAR | Marriot International | 34.0132 | 98.31 B | -0.1918 | -0.56 | 1.82 M |
| CME | CME Group Inc | 30.8987 | 96.76 B | -0.1617 | -0.52 | 2.66 M |
| MNST | Monster Beverage Cp | 8.3433 | 94.26 B | -0.305 | -3.53 | 21.01 M |
| CSX | CSX Corp | 5.4786 | 93.65 B | -0.1285 | -2.29 | 32.98 M |
| NTES | Netease Inc ADR | 6.6785 | 85.39 B | -0.059 | -0.88 | 3.22 M |
| ROST | Ross Stores Inc | 25.2563 | 80.54 B | -0.1689 | -0.66 | 3.58 M |
| SNPS | Synopsys Inc | 31.42 | 74.44 B | -0.23 | -0.73 | 1.23 M |
| ORLY | O'Reilly Automotive | 6.0034 | 74.05 B | -0.1066 | -1.74 | 20.2 M |
| MPWR | Monolithic Power Sys | 19.8428 | 70.06 B | -0.3578 | -1.77 | 259 K |
| PCAR | Paccar Inc | 19.2168 | 69.83 B | -0.2117 | -1.09 | 1.94 M |
| BKR | Baker Hughes A Ge Co. Cl A | 22.3326 | 60.01 B | -0.27 | -1.19 | 2.79 M |
| NXPI | Nxp Semiconductors | 23.9935 | 57.86 B | -0.1768 | -0.73 | 1.03 M |
| TER | Teradyne Inc | 15.7799 | 57.56 B | -0.1381 | -0.87 | 1.7 M |
| NDAQ | Nasdaq Inc | 7.0913 | 53.27 B | -0.0567 | -0.79 | 2.59 M |
| EA | Electronic Arts Inc | 14.0364 | 52.62 B | -0.4177 | -2.89 | 3.86 M |
| COHR | Coherent Inc | 18.47 | 51.43 B | -0.12 | -0.65 | 99.7 K |
| FITB | Fifth Third Bancorp | 10.0951 | 49.98 B | -0.0713 | -0.7 | 10.65 M |
| ADSK | Autodesk Inc | 36.09 | 49.45 B | -0.27 | -0.74 | 1.93 M |
| XEL | XCEL Energy Inc | 17.6206 | 48.82 B | -0.1885 | -1.06 | 2.86 M |
| EXC | Exelon Corp | 13.1356 | 46.88 B | -0.1758 | -1.32 | 6.49 M |
| AXON | Axon Enterprise Inc | 9.00 | 42.54 B | -0.24 | -2.6 | 638.8 K |
| KDP | Keurig Dr Pepper Inc | 5.2511 | 42.34 B | -0.0511 | -0.96 | 658.6 K |
| UAL | United Airlines Holdings Inc | 25.67 | 39.38 B | -0.18 | -0.7 | 5.53 M |
| ESLT | Elbit Systems Ltd | 33.2448 | 37.87 B | -0.4741 | -1.41 | 1.8 K |
| BIDU | Baidu Inc ADR | 102.29 | 37.81 B | -2.36 | -2.26 | 3.99 M |
| KMB | Kimberly-Clark Corp | 54.7213 | 36.28 B | -1.231 | -2.2 | 2.79 M |
| ACGL | Arch Capital Grp Ltd | 14.0067 | 35.12 B | -0.1395 | -0.99 | 1.3 M |
| NTAP | Netapp Inc | 24.4014 | 34.97 B | -0.6166 | -2.46 | 7.11 M |
| NTRS | Northern Trust Corp | 37.849 | 33.71 B | -0.2353 | -0.62 | 1.59 M |
| CASY | Casey's General Stor | 48.5223 | 32.29 B | -0.4132 | -0.84 | 257.9 K |
| ON | On Semiconductor | 7.33 | 31.73 B | -0.09 | -1.21 | 13.04 M |
| ILMN | Illumina Inc | 49.5136 | 31.03 B | -3.7549 | -7.05 | 8.01 M |
| SATS | Echostar Corp | 22.6323 | 26.67 B | -0.1641 | -0.72 | 221.49 K |
| JBHT | J B Hunt Transport | 54.3131 | 25.63 B | -0.4067 | -0.74 | 753.28 K |
| FCNCA | First Citizens Bancs | 161.1025 | 25.34 B | -1.6141 | -0.99 | 3.3 K |
| PFG | Principal Financial Group Inc | 18.326 | 24.56 B | -0.1639 | -0.89 | 1.49 M |
| FFIV | F5 Networks Inc | 96.2357 | 22.71 B | -1.2943 | -1.33 | 1.32 M |
| FSLR | First Solar Inc | 31.37 | 22.68 B | -2.2163 | -6.6 | 6.68 M |
| ULTA | Ulta Beauty Inc | 96.32 | 22.05 B | -1.53 | -1.56 | 875.8 K |
| EXPD | Expeditors Intl | 34.9114 | 21.96 B | -0.3797 | -1.08 | 1.38 M |
| WWD | Woodward Inc | 35.4749 | 21.49 B | -0.4753 | -1.32 | 133.5 K |
| VTRS | Viatris Inc | 22.6207 | 20.45 B | -0.235 | -1.03 | 5.95 M |
| MKSI | Mks Instruments Inc | 22.3373 | 20.09 B | -0.232 | -1.03 | 216.1 K |
| SBAC | SBA Communications | 64.0264 | 19.2 B | -0.7798 | -1.2 | 3.81 M |
| EVRG | Evergy Inc | 17.9419 | 19.13 B | -0.1599 | -0.88 | 408.3 K |
| SSNC | SS&C Technologies | 10.1366 | 18.56 B | -0.0847 | -0.83 | 185.4 K |
| LNT | Alliant Energy Corp | 14.6315 | 18.28 B | -0.1071 | -0.73 | 911.29 K |
| PAAS | Pan Amer Silver Corp | 14.3883 | 18.16 B | -0.0781 | -0.54 | 860.3 K |
| EWBC | East West Bancorp | 16.9575 | 17.95 B | -0.149 | -0.87 | 661.34 K |
| NWS | News Cp Cl B | 23.5463 | 17.01 B | -0.1844 | -0.78 | 1.66 M |
| RGLD | Royal Gold Inc | 66.239 | 16.83 B | -0.8373 | -1.25 | 520.5 K |
| NDSN | Nordson Corp | 56.47 | 16.59 B | -0.3818 | -0.67 | 179.9 K |
| TSCO | Tractor Supply Company | 7.6251 | 16.14 B | -0.1088 | -1.41 | 8.03 M |
| PNFP | Pinnacle Finl Ptnrs | 17.3449 | 15.9 B | -0.2532 | -1.44 | 63.09 K |
| PTC | Ptc Inc | 22.96 | 15.85 B | -0.23 | -0.99 | 380.95 K |
| LOGI | Logitech Int S.A. | 5.8487 | 14.71 B | -0.0758 | -1.28 | 195.7 K |
| TXRH | Texas Roadhouse Inc | 14.6628 | 13.5 B | -0.2908 | -1.94 | 542.17 K |
| LULU | Lululemon Athletica | 71.0986 | 13.5 B | -0.8514 | -1.18 | 2.56 M |
| UHAL | A M E R C O | 12.4902 | 13.47 B | -0.1551 | -1.23 | 339 K |
| HAS | Hasbro Inc | 23.1687 | 13.29 B | -0.2556 | -1.09 | 2.37 M |
| APA | Apa Corp | 59.7646 | 13.19 B | -2.1198 | -3.43 | 4.71 M |
| ERIE | Erie Indemnity Company | 50.3075 | 12.66 B | -0.4191 | -0.83 | 17.9 K |
| ICLR | Icon Plc | 28.64 | 12.52 B | -0.18 | -0.62 | 275.79 K |
| COKE | Coca Cola Bot Cons | 6.0645 | 12.51 B | -0.1059 | -1.72 | 74.22 K |
| NVMI | Nova Ltd | 7.86 | 12.43 B | -0.13 | -1.63 | 43.43 K |
| AGNC | Agnc Investment Corp | 5.8526 | 12.24 B | -0.0629 | -1.06 | 3.9 M |
| ALGN | Align Technology | 28.94 | 12.11 B | -0.37 | -1.26 | 579.38 K |
| FIVE | Five Below Inc | 32.77 | 12.01 B | -0.32 | -0.97 | 152.81 K |
| TTMI | TTM Technologies | 9.29 | 11.99 B | -0.20 | -2.11 | 231.96 K |
| CSGP | Costar Group Inc | 9.083 | 11.74 B | -0.059 | -0.65 | 816.19 K |
| BMRN | Biomarin Pharmaceuticals | 52.14 | 11.6 B | -0.40 | -0.76 | 1.55 M |
| AEIS | Advanced Energy | 13.5306 | 11.58 B | -0.2843 | -2.06 | 184.1 K |
| TECH | Bio-Techne Cp | 15.2913 | 11.29 B | -0.1518 | -0.98 | 1.02 M |
| UMBF | Ump Financial Corp | 35.7658 | 11.07 B | -0.2877 | -0.8 | 111.5 K |
| VSAT | Viasat Inc | 39.34 | 10.51 B | -0.49 | -1.23 | 152.32 K |
| SIRI | Sirius XM Holdings | 24.9193 | 9.97 B | -0.1619 | -0.65 | 4.92 M |
| SANM | Sanmina Corp | 11.28 | 9.95 B | -0.16 | -1.4 | 359.04 K |
| QXO | Qxo Inc | 13.4406 | 9.65 B | -2.6881 | -16.67 | 34 |
| VICR | Vicor Cp | 5.41 | 9.45 B | -0.17 | -3.05 | 50.83 K |
| SAIA | Saia Inc | 15.28 | 9.25 B | -0.4533 | -2.88 | 134.75 K |
| MTCH | Match Group Inc | 12.1509 | 9.19 B | -0.2403 | -1.94 | 5.61 M |
| FCFS | First Cash Fin Svcs | 42.8867 | 8.94 B | -0.4614 | -1.06 | 148.16 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 29.8504 | 8.91 B | -0.3201 | -1.06 | 8.79 M |
| KTOS | Kratos Defns | 4.84 | 8.74 B | -0.14 | -2.81 | 458.74 K |
| SIMO | Silicon Motion Techn ADR | 10.2667 | 8.6 B | -0.099 | -0.96 | 128.21 K |
| BOKF | Bok Financial Corp | 40.2151 | 8.58 B | -0.5206 | -1.28 | 79.1 K |
| IONS | Ionis Pharmaceuticals | 10.64 | 8.56 B | -0.25 | -2.3 | 762.8 K |
| GGAL | Grupo Fin Galicia ADR | 5.0371 | 8.43 B | -0.0741 | -1.45 | 69.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.9904 | 2.1 T | -0.1908 | -1.45 | 9.43 M |
| WMT | Wal-Mart Stores | 17.534 | 875.97 B | -0.1692 | -0.96 | 18.6 M |
| XOM | Exxon Mobil Corporation | 56.1669 | 644.29 B | -0.6579 | -1.16 | 11.8 M |
| CVX | Chevron Corp | 63.3627 | 392.01 B | -0.433 | -0.68 | 4.86 M |
| KO | Coca-Cola Company | 24.7107 | 376.85 B | -0.2385 | -0.96 | 14.61 M |
| ORCL | Oracle Corporation | 29.1471 | 373.51 B | -0.1523 | -0.52 | 14.01 M |
| PG | Procter & Gamble Company | 49.6059 | 336.46 B | -0.3397 | -0.68 | 5.27 M |
| MS | Morgan Stanley | 14.2567 | 331.89 B | -0.2808 | -1.93 | 21.45 M |
| HD | Home Depot | 46.2288 | 331 B | -0.2501 | -0.54 | 5.47 M |
| SHEL | Royal Dutch Shell Plc ADR | 68.99 | 254.97 B | -0.39 | -0.56 | 2.01 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3983 | 253.17 B | -0.0501 | -1.45 | 3.55 M |
| TM | Toyota Motor Corp Ltd | 69.1698 | 246.32 B | -1.3105 | -1.86 | 325.78 K |
| SAP | SAP Ag ADR | 63.0767 | 216.48 B | -0.498 | -0.78 | 1.19 M |
| TTE | Totalenergies Se ADR | 17.8262 | 195.32 B | -0.2138 | -1.19 | 1.31 M |
| SCHW | The Charles Schwab Corp | 12.99 | 183.03 B | -0.1617 | -1.23 | 10.33 M |
| TJX | TJX Companies | 18.5491 | 173.81 B | -0.1257 | -0.67 | 9.29 M |
| BA | Boeing Company | 63.7961 | 170.38 B | -1.3073 | -2.01 | 7.17 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 67.2021 | 167.27 B | -0.6213 | -0.92 | 1.31 M |
| DIS | Walt Disney Company | 45.2704 | 167.04 B | -1.0835 | -2.34 | 9.47 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.4264 | 164.42 B | -0.0422 | -0.94 | 1.02 M |
| ETN | Eaton Corp | 39.4695 | 161.22 B | -0.708 | -1.76 | 3.18 M |
| RIO | Rio Tinto Plc ADR | 23.2007 | 157.5 B | -0.2332 | -1 | 2.28 M |
| COP | ConocoPhillips | 38.2081 | 146.78 B | -0.4262 | -1.1 | 5.49 M |
| CB | Chubb Ltd | 59.3333 | 136.01 B | -0.7297 | -1.21 | 1.25 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.3764 | 125.02 B | -0.048 | -0.88 | 13.46 M |
| PH | Parker-Hannifin Corp | 70.7006 | 123.13 B | -0.4567 | -0.64 | 1.45 M |
| PGR | Progressive Corp | 14.6428 | 123.09 B | -0.1663 | -1.12 | 3.15 M |
| HDB | Hdfc Bank Ltd ADR | 8.0297 | 122.85 B | -0.0689 | -0.85 | 2.22 M |
| GLW | Corning Inc | 9.002 | 118.98 B | -0.0712 | -0.78 | 18.64 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.7756 | 117.42 B | -0.1141 | -1.05 | 9.91 M |
| LOW | Lowe's Companies | 27.4384 | 116.58 B | -0.6473 | -2.3 | 12.5 M |
| BP | BP Plc ADR | 20.3474 | 116.44 B | -0.1219 | -0.6 | 4.87 M |
| NOW | Servicenow Inc | 27.36 | 114.71 B | -1.66 | -5.72 | 2.52 M |
| SO | Southern Company | 24.5956 | 106.58 B | -0.4365 | -1.74 | 6.9 M |
| EQNR | Equinor ASA ADR | 12.6457 | 102.34 B | -0.1558 | -1.22 | 787.4 K |
| TT | Trane Technologies Plc | 24.4708 | 100.57 B | -0.3896 | -1.57 | 2.63 M |
| NEM | Newmont Mining Corp | 33.4508 | 100.04 B | -0.6912 | -2.02 | 4.85 M |
| CNQ | Canadian Natural Resources | 8.3515 | 99.45 B | -0.0996 | -1.18 | 4.94 M |
| USB | U.S. Bancorp | 21.1539 | 98.15 B | -0.1928 | -0.9 | 8.17 M |
| VLO | Valero Energy Corp | 19.62 | 92.91 B | -0.5483 | -2.72 | 12.95 M |
| MPC | Marathon Petroleum Corp | 20.5467 | 92.39 B | -0.7844 | -3.68 | 11.09 M |
| CMI | Cummins Inc | 80.0903 | 87.51 B | -0.9466 | -1.17 | 1.65 M |
| ICE | Intercontinental Exchange | 21.6596 | 86.23 B | -0.4591 | -2.08 | 5.99 M |
| RCL | Royal Caribbean Cruises Ltd | 29.9303 | 85.37 B | -0.1513 | -0.5 | 1.74 M |
| PSX | Phillips 66 | 32.5485 | 84.87 B | -1.1281 | -3.35 | 6.88 M |
| EMR | Emerson Electric Company | 38.3831 | 83.91 B | -0.2596 | -0.67 | 4.3 M |
| E | Eni S.P.A. ADR | 21.9581 | 81.28 B | -0.3253 | -1.46 | 437.8 K |
| GM | General Motors Company | 22.0603 | 80.12 B | -0.1487 | -0.67 | 8.39 M |
| TRV | The Travelers Companies Inc | 54.5533 | 79.61 B | -0.7467 | -1.35 | 2.21 M |
| NGG | National Grid Transco Plc ADR | 26.8805 | 79.58 B | -0.6332 | -2.3 | 548.04 K |
| SU | Suncor Energy Inc | 20.9066 | 79.44 B | -0.1988 | -0.94 | 3.4 M |
| ECL | Ecolab Inc | 63.7332 | 78.14 B | -0.3881 | -0.61 | 798.29 K |
| AON | AON Plc | 49.8237 | 77.01 B | -0.2894 | -0.58 | 953.5 K |
| NSC | Norfolk Southern Corp | 48.2758 | 75.35 B | -0.4021 | -0.83 | 2.57 M |
| CL | Colgate-Palmolive Company | 38.7741 | 73.06 B | -0.6653 | -1.69 | 2.8 M |
| AEM | Agnico-Eagle Mines Ltd | 39.2662 | 72.64 B | -1.1477 | -2.84 | 1.74 M |
| ALL | Allstate Corp | 31.4484 | 67.98 B | -0.3466 | -1.09 | 2.25 M |
| URI | United Rentals | 46.7302 | 67.61 B | -0.7167 | -1.51 | 1.67 M |
| GWW | W.W. Grainger | 167.4787 | 65.26 B | -1.0512 | -0.62 | 187 K |
| TFC | Truist Financial Corp | 18.1819 | 64.59 B | -0.0969 | -0.53 | 2.75 M |
| VALE | Vale S.A. ADR | 8.805 | 64.12 B | -0.1661 | -1.85 | 15 M |
| RELX | Relx Plc ADR | 7.3307 | 62.21 B | -0.1066 | -1.43 | 99.2 K |
| FIX | Comfort Systems USA | 11.3968 | 60.86 B | -0.108 | -0.94 | 39.6 K |
| D | Dominion Resources | 30.3255 | 60.84 B | -0.5068 | -1.64 | 2.08 M |
| TEL | TE Connectivity Ltd | 29.4568 | 60.04 B | -0.3564 | -1.2 | 1.56 M |
| MPLX | Mplx LP | 11.7034 | 59.31 B | -0.0767 | -0.65 | 75.3 K |
| F | Ford Motor Company | 6.9595 | 58.5 B | -0.0726 | -1.03 | 43.48 M |
| CVE | Cenovus Energy Inc | 24.846 | 56.3 B | -0.1828 | -0.73 | 531.1 K |
| AME | Amtek Inc | 35.3677 | 55.4 B | -0.3024 | -0.85 | 862.4 K |
| MT | Arcelormittal ADR | 35.0553 | 53.06 B | -0.2383 | -0.68 | 1.41 M |
| HEI | Heico Corp | 18.0677 | 49.77 B | -0.2053 | -1.12 | 378.66 K |
| WPM | Wheaton Precious Metals | 29.0394 | 49.51 B | -0.9316 | -3.11 | 3.99 M |
| WAB | Wabtec Corp | 41.714 | 49.35 B | -0.3927 | -0.93 | 456.9 K |
| ETR | Entergy Corp | 18.448 | 49.28 B | -0.3175 | -1.69 | 2.32 M |
| AZO | Autozone | 356.17 | 49.24 B | -4.68 | -1.3 | 345.25 K |
| AMP | Ameriprise Financial Services | 49.1082 | 49.07 B | -0.5268 | -1.06 | 1.14 M |
| ABEV | Ambev S.A. ADR | 4.9038 | 48.25 B | -0.0387 | -0.78 | 37 K |
| WCN | Waste Connections Inc | 18.7381 | 42.53 B | -0.2028 | -1.07 | 511.35 K |
| PRU | Prudential Financial Inc | 32.5201 | 42.4 B | -0.4255 | -1.29 | 1.94 M |
| YUM | Yum! Brands | 41.258 | 42.25 B | -0.2613 | -0.63 | 5.29 M |
| AIG | American International Group | 27.0666 | 41.66 B | -0.2787 | -1.02 | 18.38 M |
| FNV | Franco Nev Corp | 48.0177 | 41.06 B | -0.4187 | -0.86 | 180.6 K |
| LYV | Live Nation Entertainment | 9.88 | 40.52 B | -0.11 | -1.1 | 1.01 M |
| ED | Consolidated Edison Company of New York | 34.365 | 40.11 B | -0.3354 | -0.97 | 1.31 M |
| AU | Anglogold Ashanti Ltd ADR | 25.0668 | 40.11 B | -0.5119 | -2 | 1.45 M |
| A | Agilent Technologies | 27.1995 | 39.08 B | -0.1982 | -0.72 | 3.59 M |
| HMC | Honda Motor Company ADR | 23.0652 | 39.07 B | -0.3663 | -1.56 | 1.53 M |
| HIG | Hartford Financial Services Group | 18.4605 | 38.9 B | -0.2364 | -1.26 | 4.48 M |
| PCG | Pacific Gas & Electric Company | 33.6257 | 38.27 B | -0.5816 | -1.7 | 2.69 M |
| PEG | Public Service Enterprise Group Inc | 19.0294 | 38.21 B | -0.2734 | -1.42 | 1.49 M |
| ADM | Archer Daniels Midland | 19.3065 | 38.2 B | -0.834 | -4.14 | 8.34 M |
| PUK | Prudential Public Ltd Company ADR | 18.1118 | 37.8 B | -0.1104 | -0.61 | 126.3 K |
| IRM | Iron Mountain Inc | 14.2867 | 36.39 B | -0.0866 | -0.6 | 865.06 K |
| KMB | Kimberly-Clark Corp | 54.7213 | 36.29 B | -1.231 | -2.2 | 2.79 M |
| WEC | Wisconsin Energy Corp | 24.1341 | 35.64 B | -0.2327 | -0.95 | 1.33 M |
| KR | Kroger Company | 8.4283 | 35.39 B | -0.2089 | -2.42 | 7.6 M |
| UI | Ubiquiti Networks | 11.4403 | 33.68 B | -0.3702 | -3.13 | 121.7 K |
| CCI | Crown Castle International Corp | 44.4541 | 33.3 B | -0.4765 | -1.06 | 1.59 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.8626 | 32.93 B | -0.2431 | -1.05 | 111.8 K |
| LVS | Las Vegas Sands | 35.0312 | 32.4 B | -0.2136 | -0.61 | 8.29 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMP | Intermap Tech Corp | 3.70 | -0.40 | -9.76 | 5.08 K | |
| HBP | Helix Biopharm | 5.55 | -0.45 | -7.5 | 60 | |
| TLO | Talon Metals Corp | 3.30 | -0.20 | -5.71 | 500 | |
| EFR | Energy Fuels Inc | 8.50 | -0.50 | -5.56 | 31.15 K | |
| HMMC | Hemlo Mining Corp. | 153.00 | -9.00 | -5.56 | 56 | |
| TRX | Trx Gold Corporation | 3.75 | -0.20 | -5.06 | 44.89 K | |
| TAL | Petrotal Corp | 58.0663 | -2.8674 | -4.71 | 944 | |
| NEXT | Nextsource Materials Inc | 3.20 | -0.15 | -4.48 | 8.35 K | |
| CRRX | Carerx Corp | 12.7916 | -0.5904 | -4.41 | 1.58 K | |
| CG | Centerra Gold Inc | 3.8443 | -0.1408 | -3.53 | 326.2 K | |
| STLR | Stllr Gold Inc | 3.30 | -0.12 | -3.51 | 241.05 K | |
| WPM | Wheaton Precious Metals Corp | 28.3815 | -0.9222 | -3.15 | 1.01 M | |
| AEM | Agnico Eagle Mines Ltd | 38.1396 | -1.2185 | -3.1 | 608.57 K | |
| PHX | Phx Energy Services Corp | 4.4714 | -0.134 | -2.91 | 16.75 K | |
| EDV | Endeavour Mining Corp | 16.6572 | -0.4924 | -2.87 | 61.39 K | |
| TXG | Torex Gold Resources Inc | 21.3082 | -0.5974 | -2.73 | 3.36 M | |
| TOT | Total Energy Services Inc | 11.3376 | -0.3133 | -2.69 | 29.61 K | |
| FVI | Fortuna Mines Inc | 4.06 | -0.11 | -2.64 | 238 K | |
| ELD | Eldorado Gold | 59.5306 | -1.5615 | -2.56 | 904.61 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.7626 | -0.121 | -2.48 | 300 | |
| L | Loblaw CO | 6.1209 | -0.1525 | -2.43 | 1.95 M | |
| WTE | Westshore Terminals Investment Corp | 14.7893 | -0.362 | -2.39 | 344.8 K | |
| PPTA | Perpetua Resources Corp | 20.50 | -0.50 | -2.38 | 5.66 K | |
| IMG | Iamgold Corp | 10.3702 | -0.2423 | -2.28 | 1.13 M | |
| PNP | Pinetree Capital Ltd | 178.00 | -4.00 | -2.2 | 734 | |
| SJ | Stella Jones Inc | 15.5859 | -0.3381 | -2.12 | 30 K | |
| GBT | Bmtc Group Inc | 10.4754 | -0.217 | -2.03 | 181.56 K | |
| WCP | Whitecap Resources Inc | 4.3293 | -0.0894 | -2.02 | 607.6 K | |
| WPRT | Westport Fuel Systems Inc | 279.50 | -5.70 | -2 | 4.64 K | |
| SVM | Silvercorp Metals Inc | 4.0832 | -0.0794 | -1.91 | 471.9 K | |
| SSRM | Ssr Mining Inc | 13.7432 | -0.2586 | -1.85 | 81.4 K | |
| SEA | Seabridge Gold Inc | 13.1439 | -0.2454 | -1.83 | 11.37 K | |
| OGC | Oceanagold Corp | 7.4891 | -0.1372 | -1.8 | 134.1 K | |
| BU | Burcon Nutrascience Corp | 73.9454 | -1.3234 | -1.76 | 1 K | |
| MER | Africa Oil Corp | 5.4274 | -0.0964 | -1.75 | 186.3 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 8.0859 | -0.1435 | -1.74 | 41.1 K | |
| WN | George Weston Limited | 18.1701 | -0.3174 | -1.72 | 174.4 K | |
| ABX | Barrick Mining Corp | 25.8568 | -0.439 | -1.67 | 1.6 M | |
| DXT | Dexterra Group Inc | 18.0909 | -0.297 | -1.62 | 15.24 K | |
| PD | Precision Drilling Corp | 174.60 | -2.80 | -1.58 | 770.1 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 15.4754 | -0.2415 | -1.54 | 85.2 K | |
| CGX | Cineplex Inc | 22.8061 | -0.3231 | -1.4 | 137 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.6829 | -0.1522 | -1.29 | 4.51 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.8966 | -0.0891 | -1.28 | 261.32 K | |
| TIH | Toromont Ind | 17.5643 | -0.2232 | -1.25 | 64.84 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.5928 | -0.1068 | -1.23 | 5.79 M | |
| RCI-A | Rogers Communications Inc | 28.4892 | -0.353 | -1.22 | 1.38 K | |
| T | Telus Corp | 8.3365 | -0.1023 | -1.21 | 1.29 M | |
| OVV | Ovintiv Inc | 73.6758 | -0.8876 | -1.19 | 301.13 K | |
| AG | First Majestic Silver Corp | 19.7247 | -0.2368 | -1.19 | 356.56 K | |
| TPX-B | Molson Coors Canada Inc | 30.4247 | -0.3622 | -1.18 | 1.82 K | |
| GIB-A | CGI Inc | 22.5639 | -0.2676 | -1.17 | 797.65 K | |
| OBE | Obsidian Energy Ltd | 77.07 | -0.91 | -1.17 | 1.68 M | |
| NFI | Nfi Group Inc. | 5.9527 | -0.0693 | -1.15 | 37.11 K | |
| CGO | Cogeco Inc Sv | 22.1692 | -0.2571 | -1.15 | 7.39 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.75 | -0.11 | -1.12 | 8.2 K | |
| IGM | Igm Financial Inc | 19.7152 | -0.2221 | -1.11 | 136.14 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.16 | -0.135 | -1.1 | 5.83 K | |
| SAP | Saputo Inc | 19.2947 | -0.2051 | -1.05 | 650 K | |
| SU | Suncor Energy Inc | 20.6404 | -0.2174 | -1.04 | 3.5 M | |
| PBH | Premium Brands Holdings Corp | 10.9427 | -0.1088 | -0.98 | 19.04 K | |
| FNV | Franco-Nevada Corp | 47.214 | -0.4683 | -0.98 | 202.9 K | |
| AKT-A | AKITA Drilling Ltd | 7.7318 | -0.0737 | -0.94 | 2.49 K | |
| CGI | CDN General Inv | 10.2409 | -0.0974 | -0.94 | 8.18 K | |
| ATS | Ats Corp | 8.62 | -0.08 | -0.92 | 18.6 K | |
| BCE-PB | BCE Inc Pref AB | 10.7044 | -0.0962 | -0.89 | 8.9 K | |
| GTE | Gran Tierra Energy Inc | 56.00 | -0.50 | -0.88 | 105.98 K | |
| CJR-B | Corus Entertainment Inc | 11.4251 | -0.0994 | -0.86 | 62.9 K | |
| TVA-B | TVA Group Inc | 8.50 | -0.07 | -0.82 | 400 | |
| LIF | Labrador Iron Ore Royalty Corp | 10.0701 | -0.0816 | -0.8 | 97.06 K | |
| NWC | The North West Company Inc | 12.7941 | -0.1018 | -0.79 | 150.21 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 14.8476 | -0.1181 | -0.79 | 8.91 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.3459 | -0.1118 | -0.77 | 2.6 K | |
| PAAS | Pan American Silver Corp | 14.1495 | -0.1089 | -0.76 | 91.27 K | |
| EDR | Endeavour Silver Corp | 7.0911 | -0.0545 | -0.76 | 116.86 K | |
| BB | Blackberry Ltd | 11.76 | -0.09 | -0.76 | 2.31 M | |
| K | Kinross Gold Corp | 8.191 | -0.0624 | -0.76 | 1.46 M | |
| CVE | Cenovus Energy Inc | 24.494 | -0.1827 | -0.74 | 2.14 M | |
| FM | First Quantum Minerals Ltd | 20.818 | -0.1534 | -0.73 | 1.44 M | |
| PZA | Pizza Pizza Royalty Corp | 4.2744 | -0.0294 | -0.68 | 12.8 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.6762 | -0.0454 | -0.68 | 257.45 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 11.1152 | -0.0739 | -0.66 | 11.98 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.6506 | -0.084 | -0.66 | 7.25 K | |
| S | Sherritt Intl Rv | 5.7084 | -0.0377 | -0.66 | 1.13 M | |
| TRI | Thomson Reuters Corp | 20.4324 | -0.1346 | -0.65 | 1.25 M | |
| ALA | AltaGas Ltd | 17.1677 | -0.113 | -0.65 | 164.53 K | |
| ENGH | Enghouse Systems Ltd | 6.5041 | -0.0415 | -0.63 | 9.55 K | |
| CEF | Sprott Physical Gold Silver Trust | 20.6302 | -0.1295 | -0.62 | 18.5 K | |
| OTEX | Open Text Corp | 10.9163 | -0.0671 | -0.61 | 393.6 K | |
| VLN | Velan Inc Sv | 9.425 | -0.0578 | -0.61 | 500 | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.6855 | -0.0872 | -0.59 | 6.6 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 11.255 | -0.0667 | -0.59 | 9.3 K | |
| TOU | Tourmaline Oil Corp | 19.2645 | -0.114 | -0.59 | 421.2 K | |
| CJT | Cargojet Inc | 6.7561 | -0.0397 | -0.58 | 1.9 K | |
| RBA | Rb Global Inc | 15.5421 | -0.0898 | -0.57 | 50.7 K | |
| CSH-UN | Chartwell Retirement Residences | 5.4654 | -0.0313 | -0.57 | 256.26 K | |
| DSG | Descartes Sys | 9.10 | -0.05 | -0.55 | 7.5 K | |
| MTY | Mty Food Group Inc | 18.2951 | -0.0992 | -0.54 | 1.6 K | |
| ENB-PA | Enbridge Inc Pref A | 12.0584 | -0.0648 | -0.53 | 1.51 K | |
| RCI-B | Rogers Communications Inc | 27.5161 | -0.147 | -0.53 | 606.64 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.2958 | 250.11 B | -0.0739 | -1.69 | 350 |
| BRDCY | Bridgestone Corporation | 9.5665 | 31.05 B | -0.2671 | -2.72 | 7.87 K |
| GAMI | GAMCO Investors Inc | 25.3122 | 529.78 M | -0.2834 | -1.11 | 9.1 K |
| NTPIF | Nam Tai Property Inc. | 13.96 | 259.64 M | -0.17 | -1.2 | 396.91 K |
| APHD | Verde Bio Holdings Inc | 7136.00 | 30.78 M | -864.00 | -10.8 | 15.4 K |
| CFCI | CIPHER-CORE Inc. | 78.885 | 12.68 M | -15.777 | -16.67 | 64 |
| ORBT | Orbit International Corporation | 3.1369 | 11.87 M | -0.0386 | -1.22 | 6.22 K |
| HEWA | Healthwarehouse.Com | 3.66 | 7.4 M | -0.24 | -6.15 | 1.2 K |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 3 |
| SPRV | Web To Door Inc | 1250.0005 | 390.37 K | -400.00 | -24.24 | 1 |
| BLSP | Blue Sphere Corporation | 83.733 | 360.99 K | -2.938 | -3.39 | 416.08 K |
| AMBS | Amarantus BioScience Holdings Inc | 21.45 | 63.04 K | -1.14 | -5.05 | 94.87 K |
| RGGI | Resgreen Group International Inc | 50.00 | 48.75 K | -25.00 | -33.33 | 4 |
| REDFY | Rediff.com India Limited | 3.07 | 36.2 K | -0.03 | -0.97 | 39.08 K |
| XDSL | mPhase Technologies Inc | 10.00 | 16.8 K | -1.00 | -9.09 | 1.08 K |
| CBRI | CMTSU Liquidation Inc | 3.38 | 8.16 K | -0.02 | -0.59 | 291.86 K |
| ZVOI | Zovio Inc | 10.67 | 3.42 K | -0.13 | -1.2 | 237.16 K |
| CBDX | Curative Biosciences Inc | 3100.00 | 3.16 K | -200.00 | -6.06 | 248 |
| SPOI | SPO Networks Inc | 9.50 | 1.24 K | -2.10 | -18.1 | 11.09 K |
| CALIQ | China Auto Logistics Inc. | 3.05 | 484 | -0.02 | -0.65 | 31.21 K |
| YVRLF | Liquid Media Group Ltd. | 75.00 | 482 | -2.80 | -3.6 | 273 |
| PEHD | Perigee Holdings Inc. | 36.00 | 130 | -2.00 | -5.26 | 676 |
| ESINQ | ITT Educational Services Inc | 15.57 | -3.72 | -19.28 | 5.58 M | |
| ONCI | On4 Communications Inc | 486.00 | -20.25 | -4 | 649 | |
| MKRYF | Manitok Energy Inc | 3.13 | -0.0885 | -2.75 | 1.5 K | |
| APPZ | Monster Arts Inc | 630.00 | -10.00 | -1.56 | 18 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 10.00 | -5.00 | -33.33 | 100 | |
| STS | South Star Mining Corp | 4.50 | -2.00 | -30.77 | 11 | |
| USS | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 114 | |
| KEEK | Personas Social Incorporated | 195.00 | -45.00 | -18.75 | 331 | |
| ABM | Athabasca Minerals Inc | 15.00 | -3.00 | -16.67 | 330 K | |
| AVX | Altair Resources Inc | 9.00 | -1.80 | -16.67 | 233 | |
| ENDR | Enduro Metals Corporation | 4.80 | -0.80 | -14.29 | 2.96 K | |
| GMI | Green Mining Innovation Inc. | 7.00 | -1.00 | -12.5 | 125 | |
| PGP | Power Group Projects Corp | 14.00 | -2.00 | -12.5 | 57 | |
| MYID | Killi Ltd | 7.8125 | -1.116 | -12.5 | 129 K | |
| CCCM | C3 Metals Inc | 5.20 | -0.65 | -11.11 | 23 | |
| LQWD | LQwD FinTech Corp | 30.10 | -3.50 | -10.42 | 17 | |
| BVA | Bravada Gold Corporation | 3.60 | -0.40 | -10 | 1.96 K | |
| EMR | Emgold Mining Corporation | 4.50 | -0.50 | -10 | 4 K | |
| AGX | Silver X Mining Corp | 8.40 | -0.80 | -8.7 | 883 | |
| JSPX | JasperX Technologies Inc. | 11.00 | -1.00 | -8.33 | 8 | |
| TK | Tinka Resources Limited | 4.80 | -0.40 | -7.69 | 38.64 K | |
| MKO | Mako Mining Corp | 5.00 | -0.40 | -7.41 | 16.43 K | |
| MN | Manganese X Energy Corp | 7.00 | -0.50 | -6.67 | 197 K | |
| LMR | Lomiko Metals Inc | 7.00 | -0.50 | -6.67 | 180 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 11.9999 | -0.75 | -5.88 | 20 | |
| CTA | Centaurus Energy Inc | 160.00 | -10.00 | -5.88 | 329 | |
| BBB | Brixton Metals Corporation | 17.50 | -1.00 | -5.41 | 370 | |
| GAMA | Gamma Resources Ltd. | 5.04 | -0.28 | -5.26 | 618 | |
| TIE | Coloured Ties Capital Inc. | 16.5647 | -0.9059 | -5.19 | 33.03 K | |
| KTN | Kootenay Silver Inc | 9.30 | -0.50 | -5.1 | 1.75 K | |
| SLG | PetroTal Corp | 10.7601 | -0.5314 | -4.71 | 94.35 K | |
| CTH | CoTec Holdings Corp. | 420.00 | -20.00 | -4.55 | 16 | |
| PUMA | Puma Exploration Inc | 24.00 | -1.00 | -4 | 9.2 K | |
| GCOM | Green Shift Commodities Ltd. | 5.20 | -0.20 | -3.7 | 16.68 K | |
| BQE | BQE Water Inc | 15.00 | -0.50 | -3.23 | 60.3 K | |
| BLDS | Badlands Resources Inc. | 15.00 | -0.50 | -3.23 | 1.54 K | |
| SGN | Scorpio Gold Corporation | 11.70 | -0.36 | -2.99 | 9.91 K | |
| NEXG | NeXGold Mining Corp | 10.56 | -0.24 | -2.22 | 2.7 K | |
| IFOS | Itafos Inc | 359.7578 | -6.5073 | -1.78 | 835 | |
| WGT | Westgate Energy Inc. | 70.6762 | -0.8515 | -1.19 | 5 | |
| GG | Galane Gold Ltd | 4.25 | -0.05 | -1.16 | 2.28 K | |
| UCU | Ucore Rare Metals Inc | 4.80 | -0.05 | -1.03 | 232.77 K |