Loser Volumes for 10 July 2013 from 00:00:00 until 23:59:59
Loser Volumes for 10 July 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 39.2281 | 32.47 B | -0.3834 | -0.97 | 658.1 K |
| GSAT | Globalstar | 8.70 | 10.74 B | -0.60 | -6.45 | 115.29 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.3278 | 4.4 B | -0.168 | -1.46 | 3.61 K |
| UUUU | Energy Fuels Inc | 8.25 | 2.86 B | -0.10 | -1.2 | 3.25 K |
| USAS | Americas Silver Corp | 9.00 | 1.29 B | -0.30 | -3.23 | 147 |
| VKI | Invesco Advantage Muni Income Trust II | 5.1676 | 396.26 M | -0.0612 | -1.17 | 128.4 K |
| CIX | Compx International Inc | 7.6201 | 348.87 M | -0.0702 | -0.91 | 125 |
| GORO | Gold Resource Corp | 6.2746 | 336.73 M | -0.1837 | -2.84 | 251.37 K |
| CATX | Perspective Therapeutics Inc | 5.20 | 331.87 M | -0.20 | -3.7 | 4.25 K |
| REI | Ring Energy Inc | 9.60 | 314.78 M | -0.20 | -2.04 | 3.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.0083 | 301.22 M | -0.0452 | -0.64 | 38.9 K |
| INTT | Intest Corp | 3.88 | 155.17 M | -0.10 | -2.51 | 24.32 K |
| OPHC | Optimumbank Hlds | 14.60 | 93.24 M | -0.20 | -1.35 | 90 |
| IOR | Income Opportunity Realty Trust | 3.88 | 86.59 M | -0.0199 | -0.51 | 100 |
| CEV | Eaton Vance California Muni Income Trust | 6.3214 | 70.69 M | -0.141 | -2.18 | 32.6 K |
| CVU | CPI Aerostructures | 10.60 | 66.18 M | -0.09 | -0.84 | 39.96 K |
| XTNT | Xtant Medical Holdings Inc | 56.40 | 60.37 M | -5.40 | -8.74 | 817 |
| OPTT | Ocean Power Tech Inc | 318.00 | 41.27 M | -10.00 | -3.05 | 34.36 K |
| GRF | Eagle Capital Growth Fund | 3.3554 | 40 M | -0.1207 | -3.47 | 8.8 K |
| NNVC | Nanoviricides Inc | 58.10 | 34.93 M | -1.40 | -2.35 | 4.91 K |
| COHN | Cohen & CO Inc | 9.6691 | 33.27 M | -0.2976 | -2.99 | 613 |
| ACCS | Access Newswire Inc | 6.3452 | 25.58 M | -0.142 | -2.19 | 100 |
| AWX | Avalon Holdings Corp | 3.49 | 9.96 M | -0.16 | -4.38 | 200 |
| REED | Reed's, Inc. | 1509.9473 | 9.84 M | -11.5262 | -0.76 | 34 |
| TOVX | Theriva Biologics Inc | 14262.50 | 9.68 M | -87.50 | -0.61 | 3 |
| PLAG | Planet Green Holdings Corp | 247.50 | 8.44 M | -7.50 | -2.94 | 538 |
| PW | Power REIT | 8.35 | 3.01 M | -0.05 | -0.6 | 3.43 K |
| ITP | IT Tech Packaging Inc | 16.9683 | 2.97 M | -0.4991 | -2.86 | 16.68 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 231.90 | -6.60 | -2.77 | 92 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6394.0698 | 5.83 T | -46.4004 | -0.72 | 12.04 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 8.1513 | 1.17 T | -0.0787 | -0.96 | 84 M |
| MU | Micron Technology | 12.2399 | 928.16 B | -0.5754 | -4.49 | 89.59 M |
| AMD | Advanced Micro Devices | 3.98 | 776.41 B | -0.07 | -1.73 | 19.12 M |
| NFLX | Netflix Inc | 3.4831 | 301.96 B | -0.0509 | -1.44 | 225.78 M |
| VZ | Verizon Communications Inc | 26.1984 | 195.46 B | -0.2177 | -0.82 | 8.37 M |
| BKNG | Booking Holdings Inc | 35.0382 | 149.47 B | -0.1862 | -0.53 | 13.05 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.9437 | 103.12 B | -0.1817 | -0.57 | 1.13 M |
| CSX | CSX Corp | 6.4814 | 93.65 B | -0.0406 | -0.62 | 19.69 M |
| FAST | Fastenal Company | 8.2192 | 54.77 B | -0.2389 | -2.82 | 20.68 M |
| EXC | Exelon Corp | 13.7902 | 46.88 B | -0.1082 | -0.78 | 5.88 M |
| ODFL | Old Dominion Freight Line Inc | 13.9934 | 44.12 B | -0.1692 | -1.19 | 1.23 M |
| IDXX | Idexx Laboratories | 45.735 | 44.1 B | -0.535 | -1.16 | 959.16 K |
| UAL | United Airlines Holdings Inc | 30.75 | 39.38 B | -1.25 | -3.91 | 3.46 M |
| ESLT | Elbit Systems Ltd | 36.146 | 37.87 B | -0.5653 | -1.54 | 1.1 K |
| HBAN | Huntington Bcshs | 5.1026 | 34.54 B | -0.1172 | -2.25 | 18.71 M |
| CPRT | Copart Inc | 3.98 | 26.96 B | -0.04 | -1 | 6.46 M |
| TSEM | Tower Semiconductor | 4.89 | 26.14 B | -0.03 | -0.61 | 9.5 K |
| PFG | Principal Financial Group Inc | 24.5341 | 24.56 B | -0.1597 | -0.65 | 1.76 M |
| TROW | T Rowe Price Group | 47.7436 | 23.94 B | -0.6319 | -1.31 | 1.73 M |
| FSLR | First Solar Inc | 44.65 | 22.68 B | -0.27 | -0.6 | 3.53 M |
| WWD | Woodward Inc | 37.5623 | 21.49 B | -0.8904 | -2.32 | 323.95 K |
| CDW | CDW Corporation | 16.6247 | 18.88 B | -0.3482 | -2.05 | 334.9 K |
| PAAS | Pan Amer Silver Corp | 8.9302 | 18.16 B | -0.2304 | -2.52 | 2.7 M |
| EWBC | East West Bancorp | 21.5046 | 17.95 B | -0.2264 | -1.04 | 866.63 K |
| NWS | News Cp Cl B | 13.5642 | 17.01 B | -0.2458 | -1.78 | 3.01 M |
| RGLD | Royal Gold Inc | 35.0217 | 16.83 B | -0.7584 | -2.12 | 907.1 K |
| CG | The Carlyle Group | 12.9176 | 16.57 B | -0.4158 | -3.12 | 312.12 K |
| LAMR | Lamar Advertis A | 24.3523 | 16.23 B | -0.3637 | -1.47 | 2.18 M |
| PNFP | Pinnacle Finl Ptnrs | 23.8088 | 15.9 B | -0.2187 | -0.91 | 92.51 K |
| NWSA | News Cp Cl A | 13.459 | 15 B | -0.2799 | -2.04 | 16.33 M |
| TXRH | Texas Roadhouse Inc | 21.2607 | 13.5 B | -0.3276 | -1.52 | 1.17 M |
| UHAL | A M E R C O | 16.463 | 13.47 B | -0.1113 | -0.67 | 319 K |
| HAS | Hasbro Inc | 31.0341 | 13.29 B | -0.1851 | -0.59 | 1.18 M |
| APA | Apa Corp | 60.0437 | 13.19 B | -0.8446 | -1.39 | 4.65 M |
| HTHT | Huazhu Group Ltd ADR | 3.4426 | 13.13 B | -0.0321 | -0.92 | 162.87 K |
| AGNC | Agnc Investment Corp | 4.3008 | 12.24 B | -0.0892 | -2.03 | 6.82 M |
| CSGP | Costar Group Inc | 13.59 | 11.74 B | -0.11 | -0.8 | 1.31 M |
| BPOP | Popular Inc | 24.1861 | 11.31 B | -0.2622 | -1.07 | 782.5 K |
| LFUS | Littelfuse Inc | 73.1803 | 11.18 B | -0.4502 | -0.61 | 79.14 K |
| UMBF | Ump Financial Corp | 47.5286 | 11.07 B | -0.4756 | -0.99 | 79.1 K |
| WTFC | Wintrust Financial Corp | 33.5133 | 10.76 B | -0.4375 | -1.29 | 156.21 K |
| ENSG | The Ensign Group IN | 8.7864 | 10.41 B | -0.0504 | -0.57 | 409.92 K |
| ONB | Old National Bncp | 9.664 | 10.29 B | -0.1397 | -1.42 | 574.2 K |
| ZION | Zions Bancorp | 22.1469 | 10.25 B | -0.4602 | -2.04 | 3.53 M |
| AAL | American Airlines Group | 16.1869 | 10.1 B | -0.1791 | -1.09 | 4.29 M |
| COLB | Columbia Banking Sys | 12.5902 | 9.05 B | -0.267 | -2.08 | 217 K |
| FCFS | First Cash Fin Svcs | 43.9504 | 8.94 B | -0.4882 | -1.1 | 111 K |
| CBSH | Commerce Bancshares | 23.4238 | 8.64 B | -0.1685 | -0.71 | 757.36 K |
| SIMO | Silicon Motion Techn ADR | 7.745 | 8.6 B | -0.0507 | -0.65 | 90.65 K |
| VLY | Valley National Bancorp | 5.6142 | 7.92 B | -0.0858 | -1.51 | 904.9 K |
| CHRD | Chord Energy Corp | 24.9533 | 7.9 B | -0.3981 | -1.57 | 1.33 M |
| IDCC | Interdigital Inc | 31.0145 | 7.88 B | -0.2244 | -0.72 | 180.32 K |
| AAON | Aaon Inc | 9.9981 | 7.3 B | -0.1185 | -1.17 | 241.12 K |
| UBSI | United Bkshs Inc | 16.7457 | 6.68 B | -0.1393 | -0.82 | 140.1 K |
| GBCI | Glacier Bancorp Inc | 15.3679 | 6.41 B | -0.1199 | -0.77 | 566.5 K |
| WFRD | Weatherford International Plc | 13.782 | 6.31 B | -0.2529 | -1.8 | 8.22 M |
| HOMB | Home Bancshares Inc | 9.8446 | 6.26 B | -0.0747 | -0.75 | 437 K |
| HWC | Hancock Whitney Corp | 21.9945 | 6.25 B | -0.3063 | -1.37 | 391 K |
| MIDD | Middleby Corp | 58.9899 | 6.04 B | -1.5434 | -2.55 | 226.67 K |
| PSMT | Pricesmart Inc | 79.3225 | 5.99 B | -1.4544 | -1.8 | 246.52 K |
| LSTR | Landstar System | 44.0424 | 5.93 B | -0.4731 | -1.06 | 127.1 K |
| ABCB | Ameris Bancorp | 15.8205 | 5.87 B | -0.1992 | -1.24 | 51.4 K |
| MKTX | Marketaxess Holdings | 45.3093 | 5.77 B | -0.888 | -1.92 | 141.51 K |
| LGND | Ligand Pharm | 26.7124 | 5.76 B | -0.3743 | -1.38 | 210.96 K |
| LKQ | LKQ Corp | 23.0435 | 5.72 B | -0.329 | -1.41 | 1.19 M |
| OZK | Bank Ozk | 16.286 | 5.6 B | -0.1282 | -0.78 | 270.39 K |
| VSEC | V S E Cp | 21.5513 | 5.45 B | -0.7256 | -3.26 | 65.55 K |
| MMYT | Makemytrip Ltd | 13.52 | 5.4 B | -0.46 | -3.29 | 17.57 K |
| FFIN | First Finl Bkshs Inc | 12.0159 | 5.03 B | -0.1386 | -1.14 | 231.6 K |
| ENPH | Enphase Energy Inc | 7.98 | 4.95 B | -0.17 | -2.09 | 156.8 K |
| UFPI | Universal Forest Prd | 11.1575 | 4.9 B | -0.0725 | -0.65 | 466.2 K |
| JSM | SLM Cp 6% Sr Nt | 8.7231 | 4.86 B | -0.0763 | -0.87 | 51.89 K |
| FULT | Fulton Financial Cor | 7.6361 | 4.65 B | -0.1267 | -1.63 | 1.43 M |
| FELE | Franklin Electric Company | 32.9616 | 4.63 B | -0.412 | -1.23 | 143.76 K |
| LIVN | Livanova Plc OR Sh | 52.07 | 4.4 B | -0.514 | -0.98 | 123.64 K |
| TCBI | Texas Capital Bncsh | 46.7907 | 4.32 B | -1.0802 | -2.26 | 396.11 K |
| MARA | Marathon Digital Holdings | 40.56 | 4.32 B | -1.04 | -2.5 | 1.34 K |
| UCB | United Community Banks, Inc. | 9.9075 | 4.24 B | -0.2002 | -1.98 | 187.84 K |
| WSBC | Wesbanco Inc | 17.9152 | 3.98 B | -0.1064 | -0.59 | 68.5 K |
| PTEN | Patterson-Uti Energy | 15.9162 | 3.98 B | -0.2186 | -1.35 | 3.45 M |
| UCTT | Ultra Clean Holdings | 6.22 | 3.73 B | -0.07 | -1.11 | 66.35 K |
| MCHB | Mechanics Bank | 16.6282 | 3.72 B | -0.4248 | -2.49 | 75.23 K |
| OPCH | Option Care Health Inc | 64.24 | 3.62 B | -1.10 | -1.68 | 285.31 K |
| IPGP | Ipg Photonics Corp | 60.00 | 3.61 B | -1.088 | -1.78 | 724.69 K |
| LBTYA | Liberty Global Ord A | 16.7914 | 3.59 B | -0.102 | -0.6 | 2.74 M |
| SBCF | Seacoast Banking Cp | 9.8676 | 3.38 B | -0.2655 | -2.62 | 66.86 K |
| ARLP | Alliance Resource Pt | 11.3689 | 3.34 B | -0.1336 | -1.16 | 64.96 K |
| FIZZ | Natl Beverage Cp | 6.9288 | 2.96 B | -0.1224 | -1.74 | 49.93 K |
| TRMK | Trustmark Corp | 17.6078 | 2.78 B | -0.0933 | -0.53 | 372.55 K |
| NBTB | NBT Bancorp Inc | 14.8392 | 2.74 B | -0.1147 | -0.77 | 62.79 K |
| FRME | First Merchants Corp | 13.2594 | 2.72 B | -0.1356 | -1.01 | 91.47 K |
| WAFD | Washington Federal | 14.445 | 2.72 B | -0.3806 | -2.57 | 949.82 K |
| DXPE | Dxp Enterprise | 69.00 | 2.43 B | -1.21 | -1.72 | 90.4 K |
| EFSC | Enterprises Finl Svc | 13.7716 | 2.43 B | -0.4134 | -2.91 | 45.09 K |
| PLUS | Eplus Inc | 15.7439 | 2.42 B | -0.1115 | -0.7 | 138.66 K |
| CMPR | Cimpress N.V. Ord | 50.01 | 2.39 B | -1.48 | -2.87 | 181.8 K |
| NWL | Newell Rubbermaid Inc | 16.6353 | 2.38 B | -0.1686 | -1 | 1.93 M |
| VCEL | Vericel Corproation | 6.96 | 2.35 B | -0.232 | -3.23 | 22.78 K |
| JBLU | Jetblue Airways Cp | 6.41 | 2.24 B | -0.08 | -1.23 | 3.17 M |
| HIMX | Himax Technologies ADR | 3.2032 | 2.19 B | -0.0979 | -2.97 | 3.22 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 114.88 | 1.1 T | -0.92 | -0.79 | 2.61 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 172605.00 | 1.1 T | -1136.00 | -0.65 | 311 |
| LLY | Eli Lilly and Company | 40.0102 | 1.02 T | -0.2879 | -0.71 | 3.87 M |
| XOM | Exxon Mobil Corporation | 60.082 | 644.29 B | -0.3366 | -0.56 | 12.43 M |
| BAC | Bank of America Corporation | 10.4577 | 439.63 B | -0.1251 | -1.18 | 104.35 M |
| ORCL | Oracle Corporation | 26.4381 | 373.51 B | -0.2412 | -0.9 | 28.46 M |
| GS | Goldman Sachs Group | 122.2513 | 300.43 B | -0.8708 | -0.71 | 2.43 M |
| PM | Philip Morris International Inc | 47.4541 | 297.4 B | -0.4024 | -0.84 | 5.01 M |
| WFC | Wells Fargo & Company | 29.3236 | 264.55 B | -0.4391 | -1.48 | 25.41 M |
| AXP | American Express Company | 63.9655 | 229.43 B | -1.0727 | -1.65 | 4.87 M |
| C | Citigroup Inc | 36.5557 | 225.9 B | -0.4273 | -1.16 | 23.77 M |
| BHP | BHP Billiton Ltd ADR | 23.5045 | 214.63 B | -0.1735 | -0.73 | 2.36 M |
| SAN | Banco Santander ADR | 3.507 | 202.33 B | -0.024 | -0.68 | 5.66 M |
| WFC-PL | Wells Fargo & Company | 662.9235 | 189.56 B | -5.666 | -0.85 | 4.33 K |
| SCHW | The Charles Schwab Corp | 18.7963 | 183.03 B | -0.2228 | -1.17 | 11.03 M |
| UNP | Union Pacific Corp | 59.5404 | 173.44 B | -0.6723 | -1.12 | 3.71 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.7692 | 164.42 B | -0.0491 | -0.84 | 1.3 M |
| T | American Telephone and Telegraph Inc. | 12.848 | 161.55 B | -0.0763 | -0.59 | 17.84 M |
| ETN | Eaton Corp | 48.3752 | 161.22 B | -0.5169 | -1.06 | 2.58 M |
| DE | Deere & Company | 65.4316 | 159.98 B | -0.8211 | -1.24 | 3.16 M |
| RIO | Rio Tinto Plc ADR | 16.6013 | 157.5 B | -0.0983 | -0.59 | 2.62 M |
| CB | Chubb Ltd | 67.9861 | 136.01 B | -0.4668 | -0.68 | 1.29 M |
| BTI | British American Tobacco Industries ADR | 23.7376 | 131.02 B | -0.3055 | -1.27 | 1.07 M |
| COF | Capital One Financial Corp | 51.429 | 130.07 B | -0.4912 | -0.95 | 3.14 M |
| BMO | Bank of Montreal | 34.2831 | 125.69 B | -0.1856 | -0.54 | 425.7 K |
| HDB | Hdfc Bank Ltd ADR | 7.0961 | 122.85 B | -0.1031 | -1.43 | 2.77 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.5942 | 117.42 B | -0.0395 | -0.52 | 7.41 M |
| LOW | Lowe's Companies | 34.5444 | 116.58 B | -0.3343 | -0.96 | 5.25 M |
| IBN | Icici Bank Ltd ADR | 5.9366 | 107.55 B | -0.0434 | -0.73 | 5.93 M |
| PNC | PNC Bank | 50.2398 | 100.34 B | -1.1248 | -2.19 | 4.02 M |
| NEM | Newmont Mining Corp | 20.1999 | 100.04 B | -0.3492 | -1.7 | 11.39 M |
| USB | U.S. Bancorp | 24.1137 | 98.15 B | -0.1431 | -0.59 | 9.26 M |
| KKR | KKR & Co. LP | 13.4766 | 94.58 B | -0.1231 | -0.91 | 1.05 M |
| VLO | Valero Energy Corp | 21.0666 | 92.91 B | -0.4584 | -2.13 | 9.08 M |
| MPC | Marathon Petroleum Corp | 23.498 | 92.39 B | -0.6261 | -2.6 | 7.13 M |
| JCI | Johnson Controls Intl | 19.9363 | 89.48 B | -0.1079 | -0.54 | 2.4 M |
| WMB | Williams Companies | 16.6221 | 87.49 B | -0.1753 | -1.04 | 4.71 M |
| SPG | Simon Property Group | 83.0823 | 87.16 B | -0.4754 | -0.57 | 974.13 K |
| PSX | Phillips 66 | 35.8933 | 84.87 B | -1.5486 | -4.14 | 5.87 M |
| EMR | Emerson Electric Company | 40.6344 | 83.91 B | -0.3629 | -0.89 | 2.96 M |
| MCO | Moody's Corp | 52.4901 | 83.56 B | -1.4253 | -2.64 | 2.1 M |
| TRV | The Travelers Companies Inc | 61.6282 | 79.61 B | -0.3627 | -0.59 | 1.45 M |
| NWG | Natwest Group Plc ADR | 5.4375 | 75.38 B | -0.0362 | -0.66 | 850.82 K |
| NSC | Norfolk Southern Corp | 55.4196 | 75.35 B | -0.7321 | -1.3 | 2.44 M |
| CL | Colgate-Palmolive Company | 43.347 | 73.06 B | -0.2662 | -0.61 | 2.43 M |
| AEM | Agnico-Eagle Mines Ltd | 21.7342 | 72.64 B | -0.1603 | -0.73 | 1.71 M |
| APO | Apollo Global Management Llc C | 11.5055 | 72.4 B | -0.0917 | -0.79 | 894 K |
| KMI | Kinder Morgan | 20.8075 | 71.59 B | -0.1058 | -0.51 | 2.41 M |
| TRP | Tc Energy Corp | 22.0285 | 70.25 B | -0.1646 | -0.74 | 395.5 K |
| GS-PA | The Goldman Sachs Group Inc | 11.1308 | 69.34 B | -0.147 | -1.3 | 115.25 K |
| URI | United Rentals | 50.4977 | 67.61 B | -1.0944 | -2.12 | 1.8 M |
| GS-PD | The Goldman Sachs Group Inc | 11.1649 | 66.58 B | -0.0618 | -0.55 | 129.59 K |
| TFC | Truist Financial Corp | 21.3763 | 64.59 B | -0.1536 | -0.71 | 3.22 M |
| CRH | CRH Plc ADR | 14.6252 | 63.49 B | -0.2389 | -1.61 | 325.4 K |
| NKE | Nike Inc | 28.4925 | 61.77 B | -0.1479 | -0.52 | 5.1 M |
| NUE | Nucor Corp | 32.4214 | 58.6 B | -0.4625 | -1.41 | 2.17 M |
| F | Ford Motor Company | 8.7923 | 58.5 B | -0.0631 | -0.71 | 38.16 M |
| TRGP | Targa Resources | 38.0087 | 58.03 B | -0.3302 | -0.86 | 194.1 K |
| DAL | Delta Air Lines Inc | 16.1153 | 57.45 B | -0.5429 | -3.26 | 15.64 M |
| OXY | Occidental Petroleum Corp | 58.6302 | 56.76 B | -0.4334 | -0.73 | 4.57 M |
| DD | Du Pont De.Nemours Inc | 14.4395 | 55.49 B | -0.0983 | -0.68 | 7.4 M |
| ROK | Rockwell Automation Inc | 68.0204 | 53.42 B | -0.5131 | -0.75 | 846.99 K |
| CIEN | Ciena Corp | 19.73 | 53.37 B | -0.13 | -0.65 | 2.3 M |
| DVN | Devon Energy Corp | 36.6367 | 52.05 B | -0.2254 | -0.61 | 2.7 M |
| HEI | Heico Corp | 21.3505 | 49.77 B | -0.3716 | -1.71 | 466.31 K |
| WAB | Wabtec Corp | 51.2494 | 49.35 B | -0.3556 | -0.69 | 414.37 K |
| ABEV | Ambev S.A. ADR | 4.2546 | 48.25 B | -0.0484 | -1.12 | 220.5 K |
| CMG | Chipotle Mexican Grill | 7.6406 | 47.74 B | -0.086 | -1.11 | 18.93 M |
| VTR | Ventas Inc | 44.9061 | 45.46 B | -0.242 | -0.54 | 1.26 M |
| SPG-PJ | Simon Property Group Inc | 35.39 | 44.75 B | -0.3269 | -0.92 | 2.48 K |
| IX | Orix Corp ADR | 3.5459 | 44.22 B | -0.0521 | -1.45 | 27.5 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.2958 | 43.6 B | -1.3668 | -1.81 | 784.2 K |
| PRU | Prudential Financial Inc | 45.7372 | 42.4 B | -0.3958 | -0.86 | 1.91 M |
| YUM | Yum! Brands | 43.9745 | 42.25 B | -0.389 | -0.88 | 3.68 M |
| MSCI | MSCI Inc | 29.6198 | 41.62 B | -0.4655 | -1.55 | 609.6 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.1486 | 40.77 B | -0.2114 | -0.62 | 3.08 M |
| DHI | D.R. Horton | 18.2862 | 40.57 B | -0.1476 | -0.8 | 5.7 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.0576 | 39.46 B | -0.1252 | -1.03 | 51.58 K |
| PCG | Pacific Gas & Electric Company | 38.2858 | 38.27 B | -0.1951 | -0.51 | 2 M |
| BBD | Banco Bradesco S.A. ADR | 3.3037 | 38.16 B | -0.0572 | -1.7 | 19.53 M |
| EME | Emcor Group | 40.0255 | 35.51 B | -0.2168 | -0.54 | 177 K |
| EC | Ecopetrol S.A. ADR | 13.7267 | 34.48 B | -0.2446 | -1.75 | 377.4 K |
| EXR | Extra Space Storage Inc | 26.7026 | 32.67 B | -0.3631 | -1.34 | 1 M |
| BAP | Credicorp Ltd | 78.4915 | 31.83 B | -3.0843 | -3.78 | 1.15 M |
| RMD | Resmed Inc | 36.447 | 30.6 B | -0.4465 | -1.21 | 1.82 M |
| TECK | Teck Resources Ltd | 16.7267 | 29.51 B | -0.3783 | -2.21 | 2.75 M |
| TS | Tenaris S.A. ADR | 29.0209 | 28.94 B | -0.1805 | -0.62 | 1.09 M |
| RF | Regions Financial Corp | 6.6912 | 26.41 B | -0.0462 | -0.69 | 18.11 M |
| P | Everpure, Inc. | 17.97 | 25.65 B | -1.68 | -8.55 | 12 M |
| ATI | Allegheny Technologies Inc | 24.9498 | 25.58 B | -0.1854 | -0.74 | 941.01 K |
| KEY | Keycorp | 7.3814 | 24.38 B | -0.0563 | -0.76 | 10.24 M |
| L | Loews Corp | 42.2798 | 23.87 B | -0.2536 | -0.6 | 997.7 K |
| AER | Aercap Holdings N.V. | 17.4032 | 23.79 B | -0.147 | -0.84 | 255 K |
| DRI | Darden Restaurants | 30.9835 | 23.32 B | -0.5716 | -1.81 | 1.8 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 89.4479 | 22.75 B | -1.2871 | -1.42 | 68.8 K |
| CIB | Bancolombia S.A. ADR | 22.9309 | 21.95 B | -0.7111 | -3.01 | 562.6 K |
| THC | Tenet Healthcare Corp | 43.17 | 21.95 B | -0.75 | -1.71 | 1.51 M |
| MKCV | McCormick & Company, Incorporated | 28.6773 | 21.73 B | -0.2048 | -0.71 | 390 |
| IP | International Paper Company | 35.3423 | 21.62 B | -0.3424 | -0.96 | 3.33 M |
| SNA | Snap-On Inc | 69.1802 | 21.26 B | -0.4752 | -0.68 | 253.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 16.899 | -2.4141 | -12.5 | 21 | |
| JAG | Jaguar Mining Inc | 206.107 | -20.6104 | -9.09 | 140.24 K | |
| IMP | Intermap Tech Corp | 4.30 | -0.20 | -4.44 | 26.96 K | |
| BB | Blackberry Ltd | 9.80 | -0.40 | -3.92 | 3.95 M | |
| AGF-B | AGF Management Limited | 5.4702 | -0.2152 | -3.79 | 249.35 K | |
| ELEF | Silver Elephant Mining Corp | 4.2997 | -0.1654 | -3.7 | 1.85 K | |
| PPTA | Perpetua Resources Corp | 7.90 | -0.30 | -3.66 | 19.54 K | |
| MSCL | Satellos Bioscience Inc | 69.60 | -2.40 | -3.33 | 349 | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 36.5289 | -1.106 | -2.94 | 102.92 K | |
| TVA-B | TVA Group Inc | 8.65 | -0.26 | -2.92 | 1.2 K | |
| FSZ | Fiera Capital Corp | 4.7102 | -0.1414 | -2.91 | 7.67 K | |
| TRZ | Transat At Inc | 7.87 | -0.23 | -2.84 | 126.04 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.6129 | -0.2784 | -2.81 | 11.7 K | |
| LNF | Leons Furniture | 7.3626 | -0.2084 | -2.75 | 10.87 K | |
| PAAS | Pan American Silver Corp | 9.3487 | -0.2533 | -2.64 | 353.3 K | |
| GRT-UN | Granite Real Estate Investment Trust | 19.1233 | -0.4949 | -2.52 | 59.36 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.3114 | -0.1363 | -2.5 | 2.2 K | |
| TECK-B | Teck Resources Limited | 17.5884 | -0.4429 | -2.46 | 2.79 M | |
| EMP-A | Empire Company Limited | 20.7773 | -0.5008 | -2.35 | 436.8 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.0842 | -0.2628 | -2.32 | 12.52 K | |
| BDI | Black Diamond Group Ltd | 15.5968 | -0.366 | -2.29 | 49.25 K | |
| DR | Medical Facilities Corp | 7.528 | -0.173 | -2.25 | 47.54 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.1796 | -0.1396 | -2.21 | 600 | |
| TCW | Trican Well | 8.8597 | -0.1963 | -2.17 | 355.91 K | |
| BBD-PB | Bombardier Inc Pref B | 5.5566 | -0.1196 | -2.11 | 11.46 K | |
| CJT | Cargojet Inc | 8.8762 | -0.189 | -2.08 | 5.4 K | |
| TECK-A | Teck Resources Limited | 19.2971 | -0.404 | -2.05 | 6.07 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.8805 | -0.2016 | -2 | 25.73 K | |
| NPI | Northland Power Inc | 7.8496 | -0.1556 | -1.94 | 225 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.9091 | -0.1369 | -1.94 | 400 | |
| CPX-PA | Capital Power Corporation Pref A | 10.1848 | -0.194 | -1.87 | 5.9 K | |
| RCH | Richelieu Hardware Ltd | 11.5354 | -0.2106 | -1.79 | 7.73 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.4786 | -0.1728 | -1.79 | 80.24 K | |
| AQN | Algonquin Power and Utilities Corp | 3.6176 | -0.0622 | -1.69 | 420.42 K | |
| ACX | Act Energy Technologies Ltd | 7.8018 | -0.1333 | -1.68 | 29.6 K | |
| NPI-PA | Northland Power Inc Pref A | 12.4935 | -0.2104 | -1.66 | 2.12 K | |
| GSY | Goeasy Ltd | 8.0434 | -0.1295 | -1.58 | 51.94 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.3835 | -0.1492 | -1.57 | 11.23 K | |
| CIU-PC | CU Inc Pref C | 13.941 | -0.2212 | -1.56 | 600 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.1206 | -0.1993 | -1.5 | 126.62 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.2134 | -0.0928 | -1.47 | 2.1 K | |
| CYB | Cymbria Corp Cl A | 18.10 | -0.27 | -1.47 | 5.27 K | |
| CFF | Conifex Timber Inc | 6.6828 | -0.0995 | -1.47 | 7.3 K | |
| ALS | Altius Minerals Corp | 8.3383 | -0.1187 | -1.4 | 13.78 K | |
| TAL | Petrotal Corp | 52.3313 | -0.7169 | -1.35 | 994 | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.1366 | -0.193 | -1.35 | 5.42 K | |
| CPX | Capital Power Corp | 9.61 | -0.1311 | -1.35 | 127.01 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 9.9651 | -0.1355 | -1.34 | 411.57 K | |
| LUN | Lundin Mining Corp | 3.0391 | -0.0393 | -1.28 | 1.59 M | |
| WPRT | Westport Fuel Systems Inc | 333.50 | -4.30 | -1.27 | 3.31 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.4364 | -0.1732 | -1.27 | 9.57 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 12.1254 | -0.1562 | -1.27 | 16.25 K | |
| CU | Canadian Utilities Ltd Cl A NV | 20.4187 | -0.2502 | -1.21 | 360.44 K | |
| CSU | Constellation Software Inc | 119.5035 | -1.4481 | -1.2 | 15.26 K | |
| FVI | Fortuna Mines Inc | 3.31 | -0.04 | -1.19 | 118.2 K | |
| CSH-UN | Chartwell Retirement Residences | 5.0753 | -0.0587 | -1.14 | 189.84 K | |
| FTS | Fortis Inc | 19.6113 | -0.2264 | -1.14 | 481.06 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.7842 | -0.1345 | -1.13 | 9 K | |
| HLF | High Liner | 9.9577 | -0.113 | -1.12 | 7 K | |
| BCE-PB | BCE Inc Pref AB | 11.6451 | -0.132 | -1.12 | 10.12 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.6368 | -0.0862 | -1.12 | 1.85 K | |
| SII | Sprott Inc | 16.5035 | -0.1862 | -1.12 | 4.9 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 15.069 | -0.1692 | -1.11 | 112.5 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9678 | -0.0997 | -1.1 | 7.83 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 12.3272 | -0.1351 | -1.08 | 5.26 K | |
| EMA-PE | Emera Inc Pref E | 10.9503 | -0.1184 | -1.07 | 58.23 K | |
| ET | Evertz Technologies Ltd | 3.3954 | -0.0363 | -1.06 | 46.4 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.018 | -0.1541 | -1.02 | 29.5 K | |
| XTD-PA | TDb Split Corp Pref A | 5.0829 | -0.0503 | -0.98 | 1.62 K | |
| BOS | Airboss America J | 3.6511 | -0.0351 | -0.95 | 3.54 K | |
| EMA | Emera Incorporated | 17.6013 | -0.1665 | -0.94 | 280.79 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.5166 | -0.1278 | -0.94 | 10.79 K | |
| CFW | Calfrac Well Services Ltd | 768.00 | -7.25 | -0.94 | 7.82 K | |
| WCN | Waste Connections Inc | 28.9608 | -0.2716 | -0.93 | 301.97 K | |
| DSG | Descartes Sys | 11.74 | -0.11 | -0.93 | 45.65 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.6458 | -0.0898 | -0.92 | 3.3 K | |
| SEA | Seabridge Gold Inc | 7.4462 | -0.069 | -0.92 | 17.34 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.516 | -0.1064 | -0.92 | 27.4 K | |
| TA | Transalta Corp | 9.9112 | -0.0897 | -0.9 | 621.96 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.472 | -0.0495 | -0.9 | 39.03 K | |
| TRP | TC Energy Corp | 22.2542 | -0.2012 | -0.9 | 1.11 M | |
| EIF | Exchange Income Corp | 11.6566 | -0.1046 | -0.89 | 17.3 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 5.0406 | -0.045 | -0.88 | 13.55 K | |
| T | Telus Corp | 8.2935 | -0.0739 | -0.88 | 3.17 M | |
| PBH | Premium Brands Holdings Corp | 12.8492 | -0.1124 | -0.87 | 21.8 K | |
| BN-PN | Brookfield Corporation | 10.2065 | -0.0865 | -0.84 | 143.42 K | |
| PSI | Pason Systems Inc | 11.2849 | -0.0956 | -0.84 | 79.86 K | |
| KRN | Karnalyte Resources Inc | 5.95 | -0.05 | -0.83 | 1.5 K | |
| CCL-B | CCL Industries Inc | 11.5074 | -0.0956 | -0.82 | 105.38 K | |
| EMA-PA | Emera Inc Pref A | 14.0421 | -0.1139 | -0.8 | 9.17 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.1524 | -0.0811 | -0.79 | 12.49 K | |
| CGX | Cineplex Inc | 28.192 | -0.2248 | -0.79 | 78.95 K | |
| POU | Paramount Resources Ltd | 13.9501 | -0.1097 | -0.78 | 92.59 K | |
| ELD | Eldorado Gold | 31.2214 | -0.2455 | -0.78 | 1.95 M | |
| BCE-PK | BCE Inc Pref AK | 12.3764 | -0.0968 | -0.78 | 15.08 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.8267 | -0.0375 | -0.77 | 16.75 K | |
| CGO | Cogeco Inc Sv | 27.2524 | -0.2076 | -0.76 | 385 | |
| BCE-PY | BCE Inc Pref Y | 11.6346 | -0.0878 | -0.75 | 5.69 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.9405 | -0.0584 | -0.73 | 110.61 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.8244 | -0.0498 | -0.72 | 157.19 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| APHD | Verde Bio Holdings Inc | 2000.00 | 30.78 M | -200.00 | -9.09 | 10.1 K |
| WEXPF | Western Exploration Inc | 112.2597 | 23.17 M | -7.266 | -6.08 | 19 |
| EARI | Entertainment Arts Research Inc | 6.00 | 1.23 M | -0.60 | -9.09 | 1.21 K |
| SEII | Sharing Economy International Inc | 1036.00 | 855.22 K | -28.00 | -2.63 | 1.06 K |
| FUTL | FutureLand Corp | 224000.00 | 671.62 K | -30400.00 | -11.95 | 1 |
| VGLS | VG Life Sciences Inc | 1300.00 | 474.65 K | -200.00 | -13.33 | 1 |
| BLSP | Blue Sphere Corporation | 51.415 | 360.99 K | -4.407 | -7.89 | 673 K |
| SPRN | Supernova Energy Inc | 69.00 | 66.36 K | -29.00 | -29.59 | 7.37 K |
| VRSEF | Verisante Technology Inc | 3.04 | 48.33 K | -0.121 | -3.83 | 76.08 K |
| LOTE | Lot78 Inc | 154.0154 | 17.28 K | -5.5005 | -3.45 | 992 |
| AXPWQ | Axion Power International Inc | 104930.00 | 9.6 K | -3710.00 | -3.41 | 1 |
| CBKCQ | Christopher & Banks Corporation | 6.37 | 3.86 K | -0.14 | -2.15 | 221.35 K |
| CBDX | Curative Biosciences Inc | 426.00 | 3.16 K | -41.00 | -8.78 | 13.44 K |
| RITT | RiT Technologies Ltd | 3.43 | 1.55 K | -0.09 | -2.56 | 2.7 K |
| CYRNQ | CYRNQ | 60.40 | 799 | -1.20 | -1.95 | 939 |
| RTNB | root9B Holdings Inc | 8.55 | 610 | -0.45 | -5 | 2.98 K |
| SPDC | Speed Commerce Inc | 43.52 | 603 | -0.32 | -0.73 | 8.13 K |
| PZOO | Pazoo Inc | 700.00 | -90.00 | -11.39 | 5 | |
| PTRC | Petro River Oil Corp | 83.20 | -7.40 | -8.17 | 907 | |
| IFLM | Independent Film Development Corporation | 35.00 | -2.50 | -6.67 | 324.55 K | |
| TBEV | High Performance Beverages Company | 26.90 | -0.60 | -2.18 | 27 | |
| NKRSF | Niko Resources Ltd | 7.80 | -0.1592 | -2 | 11.9 K | |
| SOGFF | Strategic Oil & Gas Ltd | 21.80 | -0.20 | -0.91 | 325 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 90.00 | 10.02 M | -30.00 | -25 | 10 |
| AERO | Aero Energy Limited | 305.00 | 4.53 M | -20.00 | -6.15 | 6 |
| GPUS | Alset AI Ventures Inc. | 4.00 | -8.00 | -66.67 | 37 | |
| APGO | Apollo Gold & Silver Corp | 8.00 | -8.00 | -50 | 328 | |
| ABM | Athabasca Minerals Inc | 6.00 | -3.00 | -33.33 | 132.78 K | |
| SNV | Sonoro Energy Ltd | 8.00 | -4.00 | -33.33 | 4.92 K | |
| EGR | EGR Exploration Ltd. | 6.00 | -3.00 | -33.33 | 4 | |
| AEMC | Alaska Energy Metals Corporation | 6.00 | -2.00 | -25 | 704 | |
| ZKL-H | China Keli Electric Company Ltd | 6.00 | -1.00 | -14.29 | 165 | |
| CTEK | CLEANTEK Industries Inc | 25.8824 | -3.5294 | -12 | 1.74 K | |
| CTA | Centaurus Energy Inc | 145.00 | -10.00 | -6.45 | 2.25 K | |
| MANU | Manhattan Uranium Discovery Corp. | 305.00 | -20.00 | -6.15 | 6 | |
| NZ | New Zealand Energy Corp | 3.30 | -0.20 | -5.71 | 25.82 K | |
| AZR | Azarga Metals Corp | 17.00 | -1.00 | -5.56 | 3.12 K | |
| LTV | Leonovus Inc | 5.70 | -0.30 | -5 | 350 | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.24 | -4.55 | 2.37 K | |
| MVI-H | Monitor Ventures Inc | 17.75 | -0.50 | -2.74 | 192 | |
| ENDR | Enduro Metals Corporation | 4.00 | -0.10 | -2.44 | 50 | |
| NCP | Nickel Creek Platinum Corp. | 59.00 | -1.00 | -1.67 | 259 | |
| SLG | PetroTal Corp | 9.6974 | -0.1328 | -1.35 | 99.38 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.68 | -0.04 | -1.08 | 30.43 K |