Loser Volumes for 13 May 2013 from 00:00:00 until 23:59:59
Loser Volumes for 13 May 2013 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 | 29.1948 | 64.43 B | -0.1505 | -0.51 | 121.3 K |
| PHYS | Sprott Physical Gold Trust | 11.93 | 14.58 B | -0.12 | -1 | 702.5 K |
| PSLV | Sprott Physical Silver Trust ETV | 9.27 | 11.95 B | -0.07 | -0.75 | 345.3 K |
| SEB | Seaboard Corporation | 2680.6128 | 4.23 B | -34.2737 | -1.26 | 600 |
| USAS | Americas Silver Corp | 14.40 | 1.29 B | -0.30 | -2.04 | 33 |
| CTGO | Contango Ore Inc | 8.20 | 473.88 M | -0.30 | -3.53 | 905 |
| VKI | Invesco Advantage Muni Income Trust II | 5.9475 | 396.26 M | -0.0745 | -1.24 | 89.5 K |
| GORO | Gold Resource Corp | 7.2557 | 336.73 M | -0.2355 | -3.14 | 223.78 K |
| CATX | Perspective Therapeutics Inc | 5.10 | 331.87 M | -0.20 | -3.77 | 3.22 K |
| REI | Ring Energy Inc | 7.40 | 314.78 M | -0.20 | -2.63 | 400 |
| FRD | Friedman Industries Inc | 8.3661 | 236.32 M | -0.0519 | -0.62 | 7.6 K |
| ESP | Espey Mfg. & Electronics | 15.6666 | 177.27 M | -0.3372 | -2.11 | 900 |
| PLG | Platinum Group Metals Ltd | 98.70 | 162.34 M | -9.30 | -8.61 | 15.12 K |
| INTT | Intest Corp | 3.15 | 155.17 M | -0.04 | -1.25 | 5.41 K |
| VFL | Delaware Florida Insured Muni | 7.2834 | 138.86 M | -0.082 | -1.11 | 10 K |
| GLU | Gabelli Global Utility | 9.0373 | 114.12 M | -0.0782 | -0.86 | 5.5 K |
| WYY | Widepoint Corp | 6.10 | 100.55 M | -0.10 | -1.61 | 7.6 K |
| IBIO | Ibio Inc | 2000.00 | 69.55 M | -100.00 | -4.76 | 34 |
| XTNT | Xtant Medical Holdings Inc | 96.468 | 60.37 M | -3.864 | -3.85 | 195 |
| WWR | Westwater Resources | 1476.00 | 52.44 M | -24.00 | -1.6 | 252 |
| AGIG | AGIG | 30.00 | 42.48 M | -1.25 | -4 | 4.85 K |
| OPTT | Ocean Power Tech Inc | 360.00 | 41.27 M | -18.00 | -4.76 | 29.59 K |
| INLX | Intellinetics Inc | 59.50 | 24.54 M | -7.00 | -10.53 | 71 |
| JOB | General Employment Enterprises | 3.20 | 23.06 M | -0.101 | -3.06 | 3.7 K |
| MPU | Mega Matrix Corp | 3.9885 | 16.88 M | -0.0237 | -0.59 | 35 K |
| INUV | Inuvo Inc | 7.80 | 13.64 M | -0.30 | -3.7 | 2.17 K |
| AWX | Avalon Holdings Corp | 3.41 | 9.96 M | -0.11 | -3.12 | 200 |
| TOVX | Theriva Biologics Inc | 12075.00 | 9.68 M | -350.00 | -2.82 | 3 |
| OGEN | Oragenics Inc | 56160.00 | 2.25 M | -2700.00 | -4.59 | 1 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 10.3966 | 928.16 B | -0.156 | -1.48 | 22.56 M |
| ASML | ASML Holding N.V. ADR | 68.8294 | 627.85 B | -0.6746 | -0.97 | 1.76 M |
| INTC | Intel Corp | 17.5704 | 453.35 B | -0.3065 | -1.71 | 28.54 M |
| AMAT | Applied Materials | 12.3116 | 403.07 B | -0.2346 | -1.87 | 8.56 M |
| TXN | Texas Instruments | 25.6325 | 250.95 B | -0.3508 | -1.35 | 9.4 M |
| KLAC | K L A-Tencor Corp | 33.4501 | 238.81 B | -0.4796 | -1.41 | 1.6 M |
| LIN | Linde Plc | 89.0613 | 221.18 B | -0.7008 | -0.78 | 660.9 K |
| VZ | Verizon Communications Inc | 26.9669 | 195.46 B | -0.1744 | -0.64 | 5.35 M |
| WDC | Western Digital Cp | 35.4438 | 187.8 B | -0.3428 | -0.96 | 2.85 M |
| ADI | Analog Devices | 35.0072 | 178.96 B | -0.4087 | -1.15 | 1.37 M |
| ISRG | Intuitive Surg Inc | 53.9655 | 125.14 B | -1.5422 | -2.78 | 3.98 M |
| FTNT | Fortinet Inc | 3.616 | 118.65 B | -0.134 | -3.57 | 8.4 M |
| ADBE | Adobe Systems Inc | 43.61 | 99.54 B | -0.41 | -0.93 | 2.77 M |
| MAR | Marriot International | 38.1702 | 98.31 B | -0.2974 | -0.77 | 1.44 M |
| MELI | MercadoLibre Inc | 116.8966 | 95.21 B | -1.7933 | -1.51 | 497.93 K |
| MNST | Monster Beverage Cp | 8.9717 | 94.26 B | -0.0666 | -0.74 | 19.35 M |
| INTU | Intuit Inc | 53.0767 | 86.46 B | -1.0887 | -2.01 | 2.21 M |
| ROST | Ross Stores Inc | 28.5774 | 80.54 B | -0.396 | -1.37 | 2.8 M |
| SNPS | Synopsys Inc | 35.20 | 74.44 B | -0.50 | -1.4 | 488.66 K |
| MPWR | Monolithic Power Sys | 21.6857 | 70.06 B | -0.1968 | -0.9 | 71.7 K |
| WBD | Discovery Inc Series A | 77.58 | 65.94 B | -1.10 | -1.4 | 1.21 M |
| NXPI | Nxp Semiconductors | 26.239 | 57.86 B | -0.4774 | -1.79 | 2.21 M |
| TER | Teradyne Inc | 15.3107 | 57.56 B | -0.3036 | -1.94 | 2.04 M |
| GRMN | Garmin Ltd | 23.8493 | 56.66 B | -0.437 | -1.8 | 732.4 K |
| EA | Electronic Arts Inc | 21.1177 | 52.62 B | -0.7188 | -3.29 | 7.22 M |
| COHR | Coherent Inc | 15.80 | 51.43 B | -0.24 | -1.5 | 165.6 K |
| EBAY | Ebay Inc | 20.6552 | 50.62 B | -0.1195 | -0.58 | 17.16 M |
| ADSK | Autodesk Inc | 38.90 | 49.45 B | -0.85 | -2.14 | 2.89 M |
| XEL | XCEL Energy Inc | 19.7026 | 48.82 B | -0.1443 | -0.73 | 3.11 M |
| NBIS | Nebius Group N.V. | 26.40 | 48.34 B | -0.31 | -1.16 | 2.38 M |
| EXC | Exelon Corp | 15.7569 | 46.88 B | -0.2301 | -1.44 | 7.56 M |
| IDXX | Idexx Laboratories | 43.50 | 44.1 B | -0.38 | -0.87 | 402.66 K |
| AXON | Axon Enterprise Inc | 8.94 | 42.54 B | -0.11 | -1.22 | 555.5 K |
| PAYX | Paychex Inc | 25.2315 | 41.86 B | -0.1412 | -0.56 | 1.28 M |
| FLEX | Flextronics Intl Ltd | 5.1716 | 41.68 B | -0.0582 | -1.11 | 7.46 M |
| WDAY | Workday Inc | 66.30 | 39.6 B | -1.11 | -1.65 | 527.46 K |
| ROP | Roper Industries | 112.1981 | 39.56 B | -0.5842 | -0.52 | 656.02 K |
| ESLT | Elbit Systems Ltd | 36.0012 | 37.87 B | -0.5362 | -1.47 | 4.8 K |
| BIDU | Baidu Inc ADR | 93.14 | 37.81 B | -2.31 | -2.42 | 4.21 M |
| VOD | Vodafone Grp Plc ADR | 14.5563 | 36.34 B | -0.2258 | -1.53 | 5.2 M |
| STLD | Steel Dynamics Inc | 11.4614 | 36.23 B | -0.2341 | -2 | 1.59 M |
| ILMN | Illumina Inc | 66.9261 | 31.03 B | -1.1478 | -1.69 | 2.14 M |
| KHC | Kraft Heinz Company | 31.3807 | 30.65 B | -0.473 | -1.48 | 2.9 M |
| TCOM | Trip.com Group Ltd ADR | 14.3851 | 29.6 B | -0.2339 | -1.6 | 9.44 M |
| SATS | Echostar Corp | 25.198 | 26.67 B | -1.0631 | -4.05 | 878.3 K |
| CTSH | Cognizant Tech Sol | 27.7322 | 26.18 B | -0.9482 | -3.31 | 15.49 M |
| TSEM | Tower Semiconductor | 6.19 | 26.14 B | -0.10 | -1.59 | 54 K |
| FFIV | F5 Networks Inc | 78.34 | 22.71 B | -1.65 | -2.06 | 1.92 M |
| WWD | Woodward Inc | 33.139 | 21.49 B | -0.2199 | -0.66 | 402.64 K |
| VTRS | Viatris Inc | 23.6662 | 20.45 B | -0.3647 | -1.52 | 3.71 M |
| MKSI | Mks Instruments Inc | 23.4286 | 20.09 B | -0.3457 | -1.45 | 120.6 K |
| EVRG | Evergy Inc | 20.7313 | 19.13 B | -0.1554 | -0.74 | 690 K |
| LNT | Alliant Energy Corp | 17.1008 | 18.28 B | -0.1356 | -0.79 | 813.44 K |
| PAAS | Pan Amer Silver Corp | 9.9178 | 18.16 B | -0.291 | -2.85 | 2.21 M |
| ENTG | Entegris Inc | 8.9905 | 18.13 B | -0.2107 | -2.29 | 402.37 K |
| CHRW | C.H. Robinson Ww | 41.3361 | 17.41 B | -0.6856 | -1.63 | 1.73 M |
| LSCC | Lattice Semicond | 4.91 | 17.03 B | -0.08 | -1.6 | 957.83 K |
| RGLD | Royal Gold Inc | 45.1344 | 16.83 B | -1.2045 | -2.6 | 408.9 K |
| NDSN | Nordson Corp | 63.0672 | 16.59 B | -0.4261 | -0.67 | 208.7 K |
| CG | The Carlyle Group | 14.6131 | 16.57 B | -0.4334 | -2.88 | 598.86 K |
| GEN | Gen Digital Inc | 8.6565 | 16.54 B | -0.0465 | -0.53 | 11.32 M |
| LAMR | Lamar Advertis A | 26.8306 | 16.23 B | -0.2965 | -1.09 | 619.2 K |
| PTC | Ptc Inc | 23.96 | 15.85 B | -0.28 | -1.16 | 247.23 K |
| TXRH | Texas Roadhouse Inc | 19.9605 | 13.5 B | -0.1421 | -0.71 | 302.46 K |
| LULU | Lululemon Athletica | 79.55 | 13.5 B | -0.86 | -1.07 | 1.28 M |
| UHAL | A M E R C O | 15.8892 | 13.47 B | -0.1732 | -1.08 | 133 K |
| CHKP | Check Point Software | 47.97 | 13.23 B | -0.43 | -0.89 | 1.66 M |
| HTHT | Huazhu Group Ltd ADR | 3.3099 | 13.13 B | -0.0535 | -1.59 | 211.72 K |
| NVMI | Nova Ltd | 9.20 | 12.43 B | -0.15 | -1.6 | 32.27 K |
| AMKR | Amkor Technology | 4.2123 | 12.36 B | -0.0558 | -1.31 | 442.3 K |
| AGNC | Agnc Investment Corp | 5.7515 | 12.24 B | -0.196 | -3.3 | 20.19 M |
| TTMI | TTM Technologies | 7.79 | 11.99 B | -0.17 | -2.14 | 383.6 K |
| AEIS | Advanced Energy | 16.9623 | 11.58 B | -0.5883 | -3.35 | 466.8 K |
| PODD | Insulet Corp | 29.00 | 11.45 B | -0.19 | -0.65 | 571.81 K |
| MANH | Manhattan Assoc | 18.155 | 11.32 B | -0.135 | -0.74 | 279.4 K |
| BPOP | Popular Inc | 22.0582 | 11.31 B | -0.1498 | -0.67 | 503.7 K |
| MDGL | Madrigal Pharmaceuticals Inc | 267.015 | 10.77 B | -7.035 | -2.57 | 31.15 K |
| ENSG | The Ensign Group IN | 8.116 | 10.41 B | -0.2564 | -3.06 | 179.88 K |
| BRKR | Bruker Corp | 16.4812 | 9.57 B | -0.2301 | -1.38 | 491.6 K |
| VICR | Vicor Cp | 5.35 | 9.45 B | -0.03 | -0.56 | 55.98 K |
| SWKS | Skyworks Solutions | 18.6033 | 9.37 B | -0.1027 | -0.55 | 2.69 M |
| VIAV | Viavi Solutions | 7.5502 | 9.12 B | -0.1023 | -1.34 | 2.6 M |
| FCFS | First Cash Fin Svcs | 47.2198 | 8.94 B | -0.3924 | -0.82 | 87.95 K |
| SIMO | Silicon Motion Techn ADR | 8.2232 | 8.6 B | -0.0797 | -0.96 | 386.34 K |
| QRVO | Qorvo Inc | 22.68 | 7.97 B | -0.16 | -0.7 | 702.79 K |
| VLY | Valley National Bancorp | 5.0587 | 7.92 B | -0.09 | -1.75 | 905.6 K |
| CHRD | Chord Energy Corp | 22.0573 | 7.9 B | -0.2957 | -1.32 | 1.02 M |
| POWL | Powell Inds Inc | 35.8755 | 7.6 B | -0.8635 | -2.35 | 64.71 K |
| AAON | Aaon Inc | 8.0699 | 7.3 B | -0.0896 | -1.1 | 51.26 K |
| AVT | Avnet Inc | 25.1872 | 7.29 B | -0.4816 | -1.88 | 716.7 K |
| SLAB | Silicon Labs Inc | 40.71 | 7.17 B | -0.48 | -1.17 | 166.88 K |
| PLXS | Plexus Cp | 29.11 | 6.72 B | -0.15 | -0.51 | 134.91 K |
| CRUS | Cirrus Logic Inc | 22.68 | 6.53 B | -0.43 | -1.86 | 2.4 M |
| DSGX | Descartes Sys Group | 10.39 | 6.44 B | -0.16 | -1.52 | 5.08 K |
| CROX | Crocs Inc | 16.73 | 6.36 B | -0.22 | -1.3 | 1.44 M |
| HWC | Hancock Whitney Corp | 19.6287 | 6.25 B | -0.1311 | -0.66 | 461.6 K |
| SNEX | Stonex Group Inc | 4.8237 | 6.07 B | -0.0622 | -1.27 | 88.09 K |
| CZR | Caesars Entertainment Inc | 3.66 | 6.06 B | -0.03 | -0.81 | 141.84 K |
| MIDD | Middleby Corp | 53.1633 | 6.04 B | -1.5966 | -2.92 | 505.02 K |
| CACC | Credit Acceptance | 104.565 | 5.95 B | -1.165 | -1.1 | 25.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 14.627 | 2.1 T | -0.1762 | -1.19 | 6.52 M |
| ABBV | Abbvie Inc | 26.6285 | 443.36 B | -0.281 | -1.04 | 3.74 M |
| UNH | Unitedhealth Group Inc | 50.8448 | 376.34 B | -0.4237 | -0.83 | 3.49 M |
| CAT | Caterpillar Inc | 63.546 | 375.29 B | -0.3969 | -0.62 | 5.48 M |
| ORCL | Oracle Corporation | 28.5968 | 373.51 B | -0.2032 | -0.71 | 12.19 M |
| HSBC | HSBC Holdings Plc ADR | 28.5193 | 364.98 B | -0.287 | -1 | 1.12 M |
| MS | Morgan Stanley | 17.1278 | 331.89 B | -0.1881 | -1.09 | 14.51 M |
| BAC-PL | Bank of America Corporation | 591.5943 | 249.52 B | -3.224 | -0.54 | 43.17 K |
| BHP | BHP Billiton Ltd ADR | 27.5753 | 214.63 B | -0.3671 | -1.31 | 1.91 M |
| IBM | International Business Machines | 117.782 | 210.21 B | -1.1634 | -0.98 | 3.82 M |
| SAN | Banco Santander ADR | 3.7321 | 202.33 B | -0.0794 | -2.08 | 6.05 M |
| APH | Amphenol Corp | 8.8402 | 197.7 B | -0.0499 | -0.56 | 4.33 M |
| WFC-PL | Wells Fargo & Company | 744.6328 | 189.56 B | -6.424 | -0.86 | 2.19 K |
| TJX | TJX Companies | 21.281 | 173.81 B | -0.1302 | -0.61 | 5.41 M |
| T | American Telephone and Telegraph Inc. | 13.2091 | 161.55 B | -0.1286 | -0.96 | 18.56 M |
| ETN | Eaton Corp | 46.1069 | 161.22 B | -0.5025 | -1.08 | 2.01 M |
| RIO | Rio Tinto Plc ADR | 18.9232 | 157.5 B | -0.3112 | -1.62 | 1.72 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.8072 | 155.13 B | -0.0699 | -1.43 | 670.8 K |
| SCCO | Southern Copper Corp | 20.9642 | 152.44 B | -0.3845 | -1.8 | 1.53 M |
| COF | Capital One Financial Corp | 46.5959 | 130.07 B | -0.5546 | -1.18 | 2.38 M |
| SPGI | S&P Global Inc | 48.0426 | 121.93 B | -0.444 | -0.92 | 1.26 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.9907 | 117.42 B | -0.0677 | -0.61 | 7.52 M |
| IBN | Icici Bank Ltd ADR | 7.3523 | 107.55 B | -0.0792 | -1.07 | 6.58 M |
| SO | Southern Company | 26.5549 | 106.58 B | -0.1506 | -0.56 | 3.16 M |
| GD | General Dynamics Corp | 56.5697 | 103.69 B | -0.3762 | -0.66 | 1.73 M |
| ACN | Accenture Plc | 62.9481 | 101.53 B | -0.4411 | -0.7 | 1.74 M |
| TT | Trane Technologies Plc | 28.0971 | 100.57 B | -0.1806 | -0.64 | 2.53 M |
| MCK | Mckesson Corp | 104.3344 | 100.24 B | -0.619 | -0.59 | 1.12 M |
| PWR | Quanta Services | 28.2762 | 100.14 B | -0.4135 | -1.44 | 1.32 M |
| ING | ING Groep N.V. ADR | 4.7765 | 100.12 B | -0.0548 | -1.13 | 1.17 M |
| NEM | Newmont Mining Corp | 24.5081 | 100.04 B | -0.3757 | -1.51 | 4.81 M |
| CNQ | Canadian Natural Resources | 8.1314 | 99.45 B | -0.0805 | -0.98 | 4.66 M |
| DUK | Duke Energy Corp | 41.8975 | 97.78 B | -0.2393 | -0.57 | 8.25 M |
| KKR | KKR & Co. LP | 13.9347 | 94.58 B | -0.2188 | -1.55 | 1.91 M |
| VLO | Valero Energy Corp | 23.82 | 92.91 B | -0.4249 | -1.75 | 6 M |
| BCS | Barclays Plc ADR | 12.0393 | 92.86 B | -0.1628 | -1.33 | 1.57 M |
| MPC | Marathon Petroleum Corp | 26.1815 | 92.39 B | -0.3185 | -1.2 | 6.11 M |
| FCX | Freeport-Mcmoran Inc | 25.3596 | 90.03 B | -0.4681 | -1.81 | 14.14 M |
| CMI | Cummins Inc | 81.0505 | 87.51 B | -0.7004 | -0.86 | 1.51 M |
| E | Eni S.P.A. ADR | 21.4723 | 81.28 B | -0.1471 | -0.68 | 160.3 K |
| GM | General Motors Company | 23.0569 | 80.12 B | -0.3124 | -1.34 | 8.1 M |
| NWG | Natwest Group Plc ADR | 5.5038 | 75.38 B | -0.0782 | -1.4 | 437.02 K |
| NSC | Norfolk Southern Corp | 59.1786 | 75.35 B | -0.4604 | -0.77 | 1.12 M |
| FDX | Fedex Corp | 83.0485 | 73.35 B | -1.1096 | -1.32 | 2.05 M |
| AEM | Agnico-Eagle Mines Ltd | 24.1726 | 72.64 B | -0.5808 | -2.35 | 1.14 M |
| MSI | Motorola Solutions | 45.2802 | 72.33 B | -0.2499 | -0.55 | 2.25 M |
| TRP | Tc Energy Corp | 23.9391 | 70.25 B | -0.2472 | -1.02 | 255 K |
| DB | Deutsche Bank Ag | 32.1478 | 70.21 B | -0.3558 | -1.09 | 1.78 M |
| ET | Energy Transfer LP | 5.6799 | 70.06 B | -0.07 | -1.22 | 3.97 M |
| URI | United Rentals | 55.6792 | 67.61 B | -0.7651 | -1.36 | 1.48 M |
| VALE | Vale S.A. ADR | 7.3552 | 64.12 B | -0.0612 | -0.83 | 10.21 M |
| RELX | Relx Plc ADR | 8.2148 | 62.21 B | -0.0876 | -1.06 | 74.4 K |
| NUE | Nucor Corp | 32.6804 | 58.6 B | -0.3349 | -1.01 | 984.2 K |
| F | Ford Motor Company | 7.3673 | 58.5 B | -0.0526 | -0.71 | 22.76 M |
| TRGP | Targa Resources | 38.171 | 58.03 B | -0.5598 | -1.45 | 139.8 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 56.8533 | 57.86 B | -0.6337 | -1.1 | 276 |
| DAL | Delta Air Lines Inc | 15.4172 | 57.45 B | -0.2069 | -1.32 | 8.18 M |
| CVE | Cenovus Energy Inc | 21.8395 | 56.3 B | -0.2136 | -0.97 | 762.1 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.9448 | 54 B | -0.334 | -2.52 | 21.6 K |
| CIEN | Ciena Corp | 15.08 | 53.37 B | -0.09 | -0.59 | 1.65 M |
| MT | Arcelormittal ADR | 26.0493 | 53.06 B | -0.4439 | -1.68 | 3 M |
| HEI | Heico Corp | 17.5346 | 49.77 B | -0.1106 | -0.63 | 154.78 K |
| EW | Edwards Lifesciences Corp | 11.2233 | 49.56 B | -0.0884 | -0.78 | 6.5 M |
| WPM | Wheaton Precious Metals | 19.7768 | 49.51 B | -0.725 | -3.54 | 5.74 M |
| AZO | Autozone | 415.76 | 49.24 B | -5.19 | -1.23 | 335.62 K |
| CMG | Chipotle Mexican Grill | 7.3502 | 47.74 B | -0.05 | -0.68 | 16.32 M |
| STM | Stmicroelectronics N.V. ADR | 7.2158 | 46.56 B | -0.1502 | -2.04 | 1.3 M |
| WCN | Waste Connections Inc | 21.1949 | 42.53 B | -0.1556 | -0.73 | 686.25 K |
| YUM | Yum! Brands | 41.884 | 42.25 B | -0.8751 | -2.05 | 6.62 M |
| KB | KB Financial Group Inc ADR | 20.0669 | 41.79 B | -0.2674 | -1.32 | 90.89 K |
| FNV | Franco Nev Corp | 36.265 | 41.06 B | -0.3349 | -0.92 | 212.6 K |
| LYV | Live Nation Entertainment | 13.88 | 40.52 B | -0.19 | -1.35 | 900.77 K |
| ED | Consolidated Edison Company of New York | 37.6362 | 40.11 B | -0.3207 | -0.84 | 1.58 M |
| AU | Anglogold Ashanti Ltd ADR | 15.5343 | 40.11 B | -0.4289 | -2.69 | 1.75 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.6569 | 39.46 B | -0.1582 | -1.23 | 25.63 K |
| A | Agilent Technologies | 27.5914 | 39.08 B | -0.3783 | -1.35 | 5.95 M |
| CCL | Carnival Corp | 28.1997 | 38.52 B | -0.2675 | -0.94 | 3.61 M |
| PEG | Public Service Enterprise Group Inc | 21.7179 | 38.21 B | -0.1508 | -0.69 | 2.06 M |
| PUK | Prudential Public Ltd Company ADR | 22.3683 | 37.8 B | -0.2626 | -1.16 | 161.66 K |
| CCJ | Cameco Corp | 17.9457 | 37.62 B | -0.1036 | -0.57 | 1.45 M |
| HEI-A | HEICO Corporation | 13.8037 | 35.93 B | -0.3364 | -2.38 | 25.68 K |
| WEC | Wisconsin Energy Corp | 28.0958 | 35.64 B | -0.2431 | -0.86 | 1.05 M |
| KR | Kroger Company | 11.1894 | 35.39 B | -0.1285 | -1.14 | 8.74 M |
| VMC | Vulcan Materials Company | 48.6352 | 34.85 B | -0.4407 | -0.9 | 489.91 K |
| TKO | Tko Group Holdings Inc Cl A | 7.4231 | 34.75 B | -0.088 | -1.17 | 131.7 K |
| EC | Ecopetrol S.A. ADR | 15.1707 | 34.48 B | -0.1223 | -0.8 | 433.7 K |
| RJF | Raymond James Financial | 23.4889 | 34.3 B | -0.1604 | -0.68 | 1.94 M |
| EQT | Eqt Corp | 37.1819 | 33.33 B | -0.4518 | -1.2 | 1.06 M |
| JBL | Jabil Inc. | 16.9288 | 33.24 B | -0.1423 | -0.83 | 1.01 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.4897 | 33.05 B | -0.224 | -1.2 | 62.7 K |
| BIP | Brookfield Infrastructure Partners LP | 7.9758 | 32.94 B | -0.0972 | -1.2 | 815.98 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.3892 | 32.93 B | -0.3403 | -1.64 | 64.6 K |
| BAP | Credicorp Ltd | 103.4843 | 31.83 B | -0.6501 | -0.62 | 126.34 K |
| TPR | Tapestry Inc | 40.469 | 30.79 B | -0.2188 | -0.54 | 2.93 M |
| TDY | Teledyne Technologies Inc | 77.02 | 30.37 B | -0.54 | -0.7 | 67.8 K |
| DTE | Dte Energy Company | 38.2905 | 29.51 B | -0.2301 | -0.6 | 1.05 M |
| TECK | Teck Resources Ltd | 22.4558 | 29.51 B | -0.5691 | -2.47 | 2.68 M |
| GFI | Gold Fields Ltd ADR | 4.934 | 29 B | -0.1805 | -3.53 | 2.9 M |
| MTD | Mettler-Toledo International | 224.18 | 28.62 B | -2.44 | -1.08 | 114.77 K |
| FE | Firstenergy Corp | 24.8065 | 27.94 B | -0.1454 | -0.58 | 1.81 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 5111.3174 | -1147.4385 | -18.33 | 3 | |
| MARI | Marimaca Copper Corp | 3.75 | -0.75 | -16.67 | 440 | |
| PIF | Polaris Infrastructure Inc | 172.7809 | -28.7968 | -14.29 | 502 | |
| HBP | Helix Biopharm | 3.85 | -0.60 | -13.48 | 420 | |
| PTM | Platinum Group Metals Ltd | 98.00 | -12.00 | -10.91 | 3.87 K | |
| PNC-B | Postmedia Network Canada Corp | 270.00 | -30.00 | -10 | 2 K | |
| ESM | Euro Sun Mining Inc | 3.9961 | -0.3633 | -8.33 | 4.99 K | |
| SGY | Surge Energy Inc | 16.4446 | -1.3879 | -7.78 | 468.21 K | |
| EFR | Energy Fuels Inc | 6.50 | -0.50 | -7.14 | 3.98 K | |
| CHR | Chorus Aviation Inc | 15.2175 | -1.1314 | -6.92 | 1.92 M | |
| ELVA | Electrovaya Inc | 3.10 | -0.20 | -6.06 | 9.12 K | |
| OGC | Oceanagold Corp | 5.4591 | -0.3292 | -5.69 | 87.6 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 37 | |
| LGO | Largo Resources Ltd | 19.00 | -1.00 | -5 | 385 | |
| ORIO | ORIO | 58.7755 | -2.9388 | -4.76 | 1.69 K | |
| TGO | Terago Inc | 6.73 | -0.32 | -4.54 | 30.1 K | |
| WPRT | Westport Fuel Systems Inc | 285.30 | -13.10 | -4.39 | 30.2 K | |
| APS | Aptose Biosciences Inc | 39.60 | -1.80 | -4.35 | 1.36 K | |
| TAL | Petrotal Corp | 48.0301 | -2.1506 | -4.29 | 3.23 K | |
| IMG | Iamgold Corp | 5.3402 | -0.2229 | -4.01 | 1.63 M | |
| PGIC | Premium Global Income Split Corp | 19.1426 | -0.7976 | -4 | 1.74 K | |
| WJX | Wajax Corp | 15.3564 | -0.6144 | -3.85 | 284.05 K | |
| CDR | Condor Energies Inc | 5.00 | -0.20 | -3.85 | 890 | |
| MDI | Major Drilling Grp | 7.1137 | -0.2765 | -3.74 | 193.22 K | |
| WPM | Wheaton Precious Metals Corp | 19.7956 | -0.7261 | -3.54 | 2.11 M | |
| LIF | Labrador Iron Ore Royalty Corp | 9.3295 | -0.3419 | -3.54 | 111.22 K | |
| AG | First Majestic Silver Corp | 11.2487 | -0.4045 | -3.47 | 218.19 K | |
| ELD | Eldorado Gold | 36.2777 | -1.2764 | -3.4 | 4.59 M | |
| S | Sherritt Intl Rv | 4.4814 | -0.1424 | -3.08 | 1.03 M | |
| OVV | Ovintiv Inc | 70.0137 | -2.1669 | -3 | 378.17 K | |
| EDR | Endeavour Silver Corp | 4.1456 | -0.1272 | -2.98 | 68.05 K | |
| PAAS | Pan American Silver Corp | 9.9834 | -0.3056 | -2.97 | 256.93 K | |
| SEA | Seabridge Gold Inc | 8.5658 | -0.2607 | -2.95 | 7 K | |
| X | TMX Group Ltd | 7.0627 | -0.2142 | -2.94 | 264.74 K | |
| ABX | Barrick Mining Corp | 15.8897 | -0.4728 | -2.89 | 2.37 M | |
| MFI | Maple Leaf Foods | 7.5126 | -0.2164 | -2.8 | 405.97 K | |
| TECK-B | Teck Resources Limited | 22.7008 | -0.6326 | -2.71 | 1.65 M | |
| K | Kinross Gold Corp | 4.8515 | -0.135 | -2.71 | 2.17 M | |
| SSRM | Ssr Mining Inc | 6.5986 | -0.182 | -2.68 | 140.6 K | |
| FTT | Finning Intl | 15.4494 | -0.4068 | -2.57 | 487.89 K | |
| ATS | Ats Corp | 10.19 | -0.26 | -2.49 | 32.8 K | |
| DII-B | Dorel Industries Inc | 12.7249 | -0.3222 | -2.47 | 19.15 K | |
| KRN | Karnalyte Resources Inc | 6.85 | -0.17 | -2.42 | 1.2 K | |
| CAE | Cae Inc | 9.5984 | -0.2313 | -2.35 | 600.24 K | |
| BBD-A | Bombardier Inc | 115.00 | -2.75 | -2.34 | 120.93 K | |
| III | Imperial Metals Corp | 10.99 | -0.26 | -2.31 | 16.86 K | |
| EQB | EQB Inc | 14.8395 | -0.3499 | -2.3 | 46.2 K | |
| PD | Precision Drilling Corp | 163.00 | -3.80 | -2.28 | 324.45 K | |
| PNP | Pinetree Capital Ltd | 86.00 | -2.00 | -2.27 | 869 | |
| AEM | Agnico Eagle Mines Ltd | 24.1239 | -0.5495 | -2.23 | 634.87 K | |
| GDL | Goodfellow Inc | 3.5484 | -0.0778 | -2.15 | 4.9 K | |
| CFP | Canfor Corp | 18.93 | -0.40 | -2.07 | 384 K | |
| AAV | Advantage Oil & Gas Ltd | 3.79 | -0.08 | -2.07 | 258.61 K | |
| TXG | Torex Gold Resources Inc | 14.2387 | -0.2987 | -2.05 | 1.32 M | |
| USA | Americas Silver Corp | 14.40 | -0.30 | -2.04 | 4.17 K | |
| AQN | Algonquin Power and Utilities Corp | 4.1596 | -0.082 | -1.93 | 415.06 K | |
| TRZ | Transat At Inc | 5.19 | -0.10 | -1.89 | 38.62 K | |
| HBM | Hudbay Minerals Inc | 8.0446 | -0.1545 | -1.88 | 581.4 K | |
| DSG | Descartes Sys | 10.50 | -0.20 | -1.87 | 21.11 K | |
| TECK-A | Teck Resources Limited | 24.1868 | -0.4448 | -1.81 | 1.67 K | |
| BBD-B | Bombardier Inc Series B | 110.9169 | -1.9165 | -1.7 | 569.07 K | |
| SYZ | Sylogist Ltd | 3.2037 | -0.0549 | -1.68 | 6.65 K | |
| STN | Stantec Inc | 18.0672 | -0.3091 | -1.68 | 139.44 K | |
| BCE-PZ | Bce Inc Pref Z | 11.052 | -0.1849 | -1.65 | 1.44 K | |
| WSP | WSP Global Inc | 17.8721 | -0.2927 | -1.61 | 48.98 K | |
| PDV | Prime Dividend Corp Cl A | 3.1417 | -0.0511 | -1.6 | 2.35 K | |
| HPS-A | Hammond Power Solutions Inc | 6.0208 | -0.0969 | -1.58 | 4.7 K | |
| ACX | Act Energy Technologies Ltd | 5.7753 | -0.0888 | -1.51 | 152.64 K | |
| QBR-A | Quebecor Inc | 8.5319 | -0.1309 | -1.51 | 350 | |
| DCM | Data Communications Mgmt Corp | 155.7919 | -2.3252 | -1.47 | 389 | |
| MRD | Melcor Dev | 10.6021 | -0.1571 | -1.46 | 4.91 K | |
| FM | First Quantum Minerals Ltd | 18.0802 | -0.2604 | -1.42 | 2.85 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.818 | -0.1107 | -1.4 | 154.84 K | |
| BDT | Bird Construction Inc | 6.643 | -0.0878 | -1.3 | 55.9 K | |
| DPM | Dundee Precious Metals Inc | 4.7338 | -0.0613 | -1.28 | 278.65 K | |
| MX | Methanex Corp | 34.3555 | -0.4342 | -1.25 | 345.87 K | |
| BDI | Black Diamond Group Ltd | 15.9653 | -0.1998 | -1.24 | 140.27 K | |
| PPTA | Perpetua Resources Corp | 8.00 | -0.10 | -1.23 | 78.82 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.1496 | -0.1127 | -1.22 | 11.28 K | |
| TCW | Trican Well | 8.6701 | -0.1066 | -1.21 | 296.33 K | |
| LUN | Lundin Mining Corp | 3.2669 | -0.0392 | -1.19 | 1.36 M | |
| TCL-A | Transcontinental Inc | 6.4726 | -0.0773 | -1.18 | 55.84 K | |
| ALC | Algoma Central | 6.6602 | -0.0794 | -1.18 | 5.53 K | |
| WTE | Westshore Terminals Investment Corp | 15.2388 | -0.1805 | -1.17 | 66.81 K | |
| WCP | Whitecap Resources Inc | 4.936 | -0.0576 | -1.15 | 624.3 K | |
| NWC | The North West Company Inc | 14.4042 | -0.1661 | -1.14 | 80.31 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.5972 | -0.1395 | -1.1 | 3 K | |
| PWF-PA | Power Financial Corp Pref A | 12.3044 | -0.1338 | -1.08 | 5.45 K | |
| ECO | Ecosynthetix Inc | 3.71 | -0.04 | -1.07 | 21.8 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.0666 | -0.0543 | -1.06 | 17.05 K | |
| WFG | West Fraser Timber CO Ltd | 35.2704 | -0.3762 | -1.06 | 294.6 K | |
| SAP | Saputo Inc | 19.8385 | -0.2098 | -1.05 | 434.8 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.4754 | -0.0987 | -1.03 | 35.76 K | |
| BIR | Birchcliff Energy Ltd | 4.9358 | -0.0514 | -1.03 | 561.7 K | |
| BTE | Baytex Energy Corp | 31.0103 | -0.3207 | -1.02 | 747.24 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.5385 | -0.0469 | -1.02 | 85.26 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.2861 | -0.0648 | -1.02 | 2.3 K | |
| TRP | TC Energy Corp | 23.2276 | -0.2371 | -1.01 | 610.99 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.5771 | -0.0869 | -1 | 3.69 M | |
| MEQ | Mainstreet Eq J | 31.6749 | -0.3192 | -1 | 3.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 12.7458 | 31.05 B | -0.1154 | -0.9 | 21.92 K |
| LNWO | Light & Wonder, Inc. | 8.57 | 6.36 B | -0.16 | -1.83 | 232.5 K |
| GAMI | GAMCO Investors Inc | 21.3338 | 529.78 M | -0.2926 | -1.35 | 22.1 K |
| HIIDQ | Hidili Industry International Development Limited | 22.419 | 316.04 M | -0.904 | -3.88 | 200 |
| NTPIF | Nam Tai Property Inc. | 8.17 | 259.64 M | -0.38 | -4.44 | 859.9 K |
| ERHE | ERHC Energy Inc | 8.81 | 2.88 M | -0.19 | -2.11 | 197.73 K |
| AZFL | Amazonas Florestal Ltd | 40.10 | 1.64 M | -4.90 | -10.89 | 81 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 77 |
| SPRV | Web To Door Inc | 500.00 | 390.37 K | -100.00 | -16.67 | 13 |
| TGHI | Touchpoint Group Holdings Inc | 810.00 | 344.25 K | -81.00 | -9.09 | 1 |
| AMBS | Amarantus BioScience Holdings Inc | 7.20 | 63.04 K | -0.15 | -2.04 | 11.92 K |
| CIPI | Correlate Infrastructure Partners Inc | 5.60 | 31.31 K | -0.40 | -6.67 | 625 |
| SRSCQ | Sears Canada Inc | 6.202 | 10.19 K | -0.0375 | -0.6 | 4.6 K |
| AXPWQ | Axion Power International Inc | 172199.9375 | 9.6 K | -1400.0625 | -0.81 | 1 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 4400.00 | 8.88 K | -1000.00 | -18.52 | 3 |
| CBRI | CMTSU Liquidation Inc | 3.76 | 8.16 K | -0.19 | -4.81 | 229.6 K |
| CBKCQ | Christopher & Banks Corporation | 7.24 | 3.86 K | -0.04 | -0.55 | 93.42 K |
| ZVOI | Zovio Inc | 10.68 | 3.42 K | -0.09 | -0.84 | 458.42 K |
| CBDX | Curative Biosciences Inc | 1190.00 | 3.16 K | -360.00 | -23.23 | 3.64 K |
| SIMPQ | Simply Inc | 135.00 | 1.55 K | -2.50 | -1.82 | 4 |
| CYRNQ | CYRNQ | 58.00 | 799 | -0.60 | -1.02 | 1.03 K |
| SPDC | Speed Commerce Inc | 40.80 | 603 | -0.32 | -0.78 | 2.31 K |
| CALIQ | China Auto Logistics Inc. | 3.62 | 484 | -0.11 | -2.95 | 133.19 K |
| VRCI | Verde Science Inc | 39.20 | -16.80 | -30 | 9.62 K | |
| ONCI | On4 Communications Inc | 303.75 | -60.75 | -16.67 | 2.33 K | |
| ANDI | Andiamo Corporation | 3.50 | -0.70 | -16.67 | 411 | |
| APPZ | Monster Arts Inc | 76.00 | -14.00 | -15.56 | 15 | |
| TBEV | High Performance Beverages Company | 8.00 | -1.40 | -14.89 | 1.27 K | |
| NKRSF | Niko Resources Ltd | 6.46 | -0.644 | -9.07 | 9 K | |
| PTRC | Petro River Oil Corp | 66.00 | -2.00 | -2.94 | 417 | |
| TREVQ | Trevali Mining Corporation | 7.10 | -0.16 | -2.2 | 2.07 K | |
| PZOO | Pazoo Inc | 485.00 | -7.50 | -1.52 | 4 | |
| HMNY | Helios and Matheson Analytics Inc | 981.4395 | -14.7956 | -1.49 | 2 | |
| FONU | FonU2 Inc | 7.60 | -0.08 | -1.04 | 8 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 140.00 | 10.02 M | -10.00 | -6.67 | 10 |
| LOD | Lode Gold Resources Inc. | 7.20 | -5.40 | -42.86 | 83 | |
| QCX | QcX Gold Corp | 5.00 | -2.00 | -28.57 | 1.31 K | |
| APGO | Apollo Gold & Silver Corp | 24.00 | -8.00 | -25 | 313 | |
| WEB | Westbridge Energy Corporation | 14.9348 | -4.0731 | -21.43 | 2.66 K | |
| JJ | Jackpot Digital Inc | 5.00 | -1.00 | -16.67 | 200 | |
| ANDC | Andina Copper Corporation | 10.625 | -1.875 | -15 | 8 | |
| AEP | Atlas Engineered Products Ltd | 10.00 | -1.40 | -12.28 | 92.3 K | |
| BLDS | Badlands Resources Inc. | 4.50 | -0.50 | -10 | 620 | |
| FMN | Fidelity Minerals Corp | 37.50 | -3.75 | -9.09 | 18 | |
| KTN | Kootenay Silver Inc | 8.10 | -0.80 | -8.99 | 4.13 K | |
| WEC | Winchester Equity Corporation | 4.40 | -0.40 | -8.33 | 1.63 K | |
| ENA | Enablence Technologies Inc | 26.40 | -2.40 | -8.33 | 75 | |
| LMR | Lomiko Metals Inc | 6.00 | -0.50 | -7.69 | 2.29 K | |
| EON | EON Lithium Corp. | 13.00 | -1.00 | -7.14 | 85 | |
| SGN | Scorpio Gold Corporation | 4.86 | -0.36 | -6.9 | 2.22 K | |
| WEX | Western Exploration Inc | 172.50 | -10.00 | -5.48 | 64 | |
| AGX | Silver X Mining Corp | 7.20 | -0.40 | -5.26 | 958 | |
| SLG | PetroTal Corp | 8.9003 | -0.3986 | -4.29 | 322.6 K | |
| NEXM | NexMetals Mining Corp. | 28.00 | -1.00 | -3.45 | 18 | |
| CTA | Centaurus Energy Inc | 175.00 | -5.00 | -2.78 | 2.08 K | |
| REX | Orex Minerals Inc | 3.90 | -0.10 | -2.5 | 112.52 K | |
| IFOS | Itafos Inc | 194.2878 | -3.7185 | -1.88 | 120 | |
| AZR | Azarga Metals Corp | 27.50 | -0.50 | -1.79 | 1.2 K | |
| BKM | Pacific Booker Minerals Inc | 3.95 | -0.07 | -1.74 | 756 | |
| SCZ | Santacruz Silver Mining Ltd | 5.40 | -0.04 | -0.74 | 10.05 K | |
| TIE | Coloured Ties Capital Inc. | 11.3882 | -0.0647 | -0.56 | 19.2 K |