Loser Volumes for 21 August 2013 from 00:00:00 until 23:59:59
Loser Volumes for 21 August 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 | 31.0848 | 64.43 B | -0.2264 | -0.72 | 159.7 K |
| CQP | Cheniere Energy Partners LP | 12.1913 | 31.9 B | -0.0719 | -0.59 | 139.61 K |
| PSLV | Sprott Physical Silver Trust ETV | 9.21 | 11.95 B | -0.05 | -0.54 | 934.9 K |
| GSAT | Globalstar | 8.85 | 10.74 B | -0.45 | -4.84 | 41.15 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.2734 | 4.4 B | -0.5132 | -4.76 | 20.09 K |
| SEB | Seaboard Corporation | 2711.9602 | 4.23 B | -27.2175 | -0.99 | 200 |
| PRK | Park National Corp | 48.5734 | 3.77 B | -0.5208 | -1.06 | 26.9 K |
| NHC | National Healthcare Corp | 32.9797 | 3.53 B | -0.2526 | -0.76 | 12.7 K |
| NG | Novagold Resources Inc | 3.14 | 2.56 B | -0.06 | -1.87 | 1.48 M |
| NOG | Northern Oil and Gas | 96.8138 | 2.3 B | -4.3712 | -4.32 | 95.38 K |
| SVM | Silvercorp Metals Inc | 3.241 | 2.07 B | -0.144 | -4.25 | 843.02 K |
| TMP | Tompkinstrustco | 30.2722 | 1.44 B | -0.5407 | -1.75 | 23.8 K |
| OBE | Obsidian Energy Ltd | 67.5538 | 715.85 M | -1.3199 | -1.92 | 220.23 K |
| CTGO | Contango Ore Inc | 9.09 | 473.88 M | -0.41 | -4.32 | 10.2 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.8814 | 396.26 M | -0.038 | -0.77 | 95 K |
| GORO | Gold Resource Corp | 6.2424 | 336.73 M | -0.3229 | -4.92 | 272.57 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 331.87 M | -0.20 | -2.53 | 4.11 K |
| REI | Ring Energy Inc | 14.70 | 314.78 M | -0.10 | -0.68 | 7.6 K |
| BKTI | Bk Technologies Inc | 10.5244 | 299.54 M | -0.6379 | -5.71 | 19.47 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.2178 | 255.57 M | -0.0246 | -0.58 | 149.7 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.73 | 251.16 M | -0.24 | -6.05 | 557.09 K |
| PLX | Protalix Biotherapeutics | 51.00 | 190.95 M | -0.50 | -0.97 | 11.74 K |
| INTT | Intest Corp | 3.915 | 155.17 M | -0.025 | -0.63 | 7.5 K |
| EPM | Evolution Petroleum Corp | 5.4911 | 131.82 M | -0.0928 | -1.66 | 47.3 K |
| STXS | Stereotaxis Inc | 3.3127 | 123.15 M | -0.1877 | -5.36 | 486.39 K |
| GLU | Gabelli Global Utility | 8.1177 | 114.12 M | -0.0881 | -1.07 | 25.7 K |
| OPHC | Optimumbank Hlds | 14.70 | 93.24 M | -0.10 | -0.68 | 10 |
| IOR | Income Opportunity Realty Trust | 4.594 | 86.59 M | -0.656 | -12.5 | 1.1 K |
| DIT | Amcon Distributing Company | 65.1163 | 61.1 M | -2.564 | -3.79 | 2.8 K |
| XTNT | Xtant Medical Holdings Inc | 72.348 | 60.37 M | -4.452 | -5.8 | 883 |
| WWR | Westwater Resources | 1890.00 | 52.44 M | -162.00 | -7.89 | 546 |
| OPTT | Ocean Power Tech Inc | 324.00 | 41.27 M | -6.00 | -1.82 | 29.38 K |
| GRF | Eagle Capital Growth Fund | 3.5744 | 40 M | -0.0536 | -1.48 | 2.7 K |
| INLX | Intellinetics Inc | 21.00 | 24.54 M | -3.50 | -14.29 | 127 |
| MXC | Mexco Energy Corp | 6.4058 | 17.76 M | -0.2325 | -3.5 | 6.8 K |
| DSS | Document Security Systems | 3012.0747 | 5.39 M | -41.5459 | -1.36 | 166 |
| PW | Power REIT | 8.03 | 3.01 M | -0.40 | -4.74 | 8.68 K |
| AUMN | Golden Minerals Company | 36.25 | 2.87 M | -1.50 | -3.97 | 5.23 K |
| OGEN | Oragenics Inc | 54000.00 | 2.25 M | -1800.00 | -3.23 | 2 |
| SCPX | Scorpius Holdings Inc | 139142.0156 | 30.57 K | -1105.4063 | -0.79 | 1 |
| IPB | Merrill Lynch & Company | 12.0335 | -0.1307 | -1.07 | 3.54 K | |
| LODE | Comstock Mining Inc | 540.00 | -5.00 | -0.92 | 372 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6347.4399 | 5.83 T | -38.4502 | -0.6 | 11.4 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 14.2285 | 2.92 T | -0.126 | -0.88 | 36.33 M |
| TSLA | Tesla Inc | 9.8573 | 1.17 T | -0.1147 | -1.15 | 93.99 M |
| MU | Micron Technology | 13.2932 | 928.16 B | -0.1658 | -1.23 | 29.71 M |
| AMD | Advanced Micro Devices | 3.61 | 776.41 B | -0.02 | -0.55 | 13.99 M |
| CSCO | Cisco Systems Inc | 16.332 | 457.17 B | -0.1696 | -1.03 | 33.39 M |
| INTC | Intel Corp | 16.3351 | 453.35 B | -0.2601 | -1.57 | 32.4 M |
| COST | Costco Wholesale | 88.8714 | 422.14 B | -0.6985 | -0.78 | 1.33 M |
| LRCX | Lam Research Corp | 4.0471 | 366.44 B | -0.0493 | -1.2 | 10.77 M |
| NFLX | Netflix Inc | 3.8624 | 301.96 B | -0.0417 | -1.07 | 213.02 M |
| AZN | Astrazeneca Plc ADR | 30.8115 | 263.09 B | -0.2345 | -0.76 | 1.3 M |
| TXN | Texas Instruments | 27.1669 | 250.95 B | -0.2119 | -0.77 | 9.31 M |
| KLAC | K L A-Tencor Corp | 35.074 | 238.81 B | -0.295 | -0.83 | 1.09 M |
| AMGN | Amgen Inc | 73.943 | 207.87 B | -0.6712 | -0.9 | 2.35 M |
| VZ | Verizon Communications Inc | 24.5033 | 195.46 B | -0.3318 | -1.34 | 8.43 M |
| PEP | Pepsico Inc | 54.016 | 190.77 B | -0.8265 | -1.51 | 5.45 M |
| TMUS | T-Mobile US | 22.3929 | 186.91 B | -0.1923 | -0.85 | 2.18 M |
| ADI | Analog Devices | 35.8047 | 178.96 B | -0.6863 | -1.88 | 4.02 M |
| MRVL | Marvell Technology Inc | 11.442 | 164.08 B | -0.1052 | -0.91 | 6.55 M |
| HON | Honeywell International Inc. Common Stock | 55.9466 | 154.01 B | -0.7915 | -1.39 | 3.23 M |
| IBKR | Interactive Brokers | 4.2587 | 149.25 B | -0.0224 | -0.52 | 1.36 M |
| ADP | Automatic Data Processing, Inc. | 47.3039 | 106.51 B | -0.3359 | -0.71 | 1.78 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.4425 | 103.12 B | -0.9773 | -3.01 | 6.4 M |
| EQIX | Equinix Inc | 123.0647 | 100.53 B | -1.2418 | -1 | 661.2 K |
| CDNS | Cadence Design Systems, Inc. | 14.00 | 93.78 B | -0.30 | -2.1 | 3.21 M |
| CSX | CSX Corp | 6.6766 | 93.65 B | -0.0514 | -0.76 | 14.67 M |
| CMCSA | Comcast Corporation | 14.5556 | 85.59 B | -0.2993 | -2.01 | 30.07 M |
| NTES | Netease Inc ADR | 11.5074 | 85.39 B | -0.278 | -2.36 | 6.57 M |
| MDLZ | Mondelez Intl Inc | 23.1298 | 79.98 B | -0.1743 | -0.75 | 9.61 M |
| SNPS | Synopsys Inc | 36.56 | 74.44 B | -0.45 | -1.22 | 454.4 K |
| ORLY | O'Reilly Automotive | 8.1454 | 74.05 B | -0.094 | -1.14 | 5.2 M |
| MPWR | Monolithic Power Sys | 25.6489 | 70.06 B | -0.2773 | -1.07 | 197.5 K |
| PCAR | Paccar Inc | 22.7739 | 69.83 B | -0.2519 | -1.09 | 1.6 M |
| AEP | American Electric Power Company | 27.0651 | 69.56 B | -0.2875 | -1.05 | 3.48 M |
| WBD | Discovery Inc Series A | 79.43 | 65.94 B | -0.59 | -0.74 | 762.97 K |
| BKR | Baker Hughes A Ge Co. Cl A | 24.2378 | 60.01 B | -0.3251 | -1.32 | 2.69 M |
| NXPI | Nxp Semiconductors | 30.7478 | 57.86 B | -0.663 | -2.11 | 1.97 M |
| TER | Teradyne Inc | 14.3446 | 57.56 B | -0.1288 | -0.89 | 1.45 M |
| EBAY | Ebay Inc | 19.0239 | 50.62 B | -0.3845 | -1.98 | 30.53 M |
| FITB | Fifth Third Bancorp | 12.4323 | 49.98 B | -0.0853 | -0.68 | 7.92 M |
| XEL | XCEL Energy Inc | 18.1759 | 48.82 B | -0.2517 | -1.37 | 4.15 M |
| CCEP | Coca-Cola Europacific Partners Plc | 16.689 | 48.47 B | -0.1843 | -1.09 | 1.83 M |
| EXC | Exelon Corp | 13.6056 | 46.88 B | -0.1185 | -0.86 | 8.62 M |
| TTWO | Take-Two Interactive Software | 18.19 | 45.1 B | -0.28 | -1.52 | 1.29 M |
| IDXX | Idexx Laboratories | 47.935 | 44.1 B | -0.32 | -0.66 | 385.8 K |
| TRI | Thomson Reuters Corporation Common Shares | 24.109 | 42.84 B | -0.3523 | -1.44 | 910.8 K |
| KDP | Keurig Dr Pepper Inc | 5.3302 | 42.34 B | -0.0496 | -0.92 | 1.17 M |
| PAYX | Paychex Inc | 26.5776 | 41.86 B | -0.2442 | -0.91 | 1.19 M |
| MCHP | Microchip Technology | 14.8332 | 40.27 B | -0.1031 | -0.69 | 2.51 M |
| ROP | Roper Industries | 115.2392 | 39.56 B | -0.752 | -0.65 | 320.66 K |
| UAL | United Airlines Holdings Inc | 29.73 | 39.38 B | -0.33 | -1.1 | 3.79 M |
| KMB | Kimberly-Clark Corp | 60.9542 | 36.28 B | -0.5896 | -0.96 | 1.27 M |
| STLD | Steel Dynamics Inc | 11.8386 | 36.23 B | -0.3119 | -2.57 | 1.82 M |
| EXPE | Expedia Group Inc | 42.3993 | 35.38 B | -1.7628 | -3.99 | 5.32 M |
| ACGL | Arch Capital Grp Ltd | 16.7675 | 35.12 B | -0.1775 | -1.05 | 420.3 K |
| NTAP | Netapp Inc | 30.6136 | 34.97 B | -0.1547 | -0.5 | 4.25 M |
| HBAN | Huntington Bcshs | 5.2321 | 34.54 B | -0.0556 | -1.05 | 7.23 M |
| NTRS | Northern Trust Corp | 40.3904 | 33.71 B | -0.3316 | -0.81 | 866.2 K |
| MSTR | Strategy | 9.413 | 33.12 B | -0.077 | -0.81 | 457.27 K |
| ERIC | Ericsson ADR | 8.1709 | 32.55 B | -0.2206 | -2.63 | 2.08 M |
| WTW | Weight Watchers International, Inc | 89.3369 | 31.73 B | -1.1994 | -1.32 | 159.42 K |
| KHC | Kraft Heinz Company | 30.4302 | 30.65 B | -0.2096 | -0.68 | 2.54 M |
| RYAAY | Ryanair Hlds Plc ADR | 17.9771 | 30.45 B | -0.274 | -1.5 | 463.6 K |
| TCOM | Trip.com Group Ltd ADR | 22.5753 | 29.6 B | -0.4379 | -1.9 | 2.87 M |
| FISV | Fiserv Inc | 23.5281 | 28.76 B | -0.2082 | -0.88 | 1.51 M |
| LPLA | Lpl Financial Hld | 31.7881 | 28.29 B | -0.5525 | -1.71 | 1.03 M |
| CINF | Cincinnati Financial | 32.5731 | 27.48 B | -0.2697 | -0.82 | 344.3 K |
| VRSN | Verisign Inc | 48.0208 | 26.39 B | -0.2766 | -0.57 | 1.03 M |
| TSEM | Tower Semiconductor | 4.61 | 26.14 B | -0.07 | -1.5 | 18 K |
| JBHT | J B Hunt Transport | 64.9584 | 25.63 B | -0.4972 | -0.76 | 436.5 K |
| FCNCA | First Citizens Bancs | 197.0652 | 25.34 B | -3.1431 | -1.57 | 8.9 K |
| PFG | Principal Financial Group Inc | 26.8336 | 24.56 B | -0.1724 | -0.64 | 1.04 M |
| TROW | T Rowe Price Group | 45.3362 | 23.94 B | -0.5181 | -1.13 | 1.12 M |
| CHTR | Charter Communications | 123.23 | 22.72 B | -1.66 | -1.33 | 418.9 K |
| FFIV | F5 Networks Inc | 85.38 | 22.71 B | -1.43 | -1.65 | 1.25 M |
| FWONA | Liberty Media F1 Series A | 24.725 | 22.51 B | -0.2092 | -0.84 | 2.13 M |
| WWD | Woodward Inc | 36.9188 | 21.49 B | -0.7358 | -1.95 | 141.18 K |
| VTRS | Viatris Inc | 28.7236 | 20.45 B | -0.2351 | -0.81 | 5.04 M |
| SBAC | SBA Communications | 66.3658 | 19.2 B | -0.6055 | -0.9 | 822.6 K |
| EVRG | Evergy Inc | 19.5768 | 19.13 B | -0.289 | -1.45 | 998.9 K |
| STRL | Sterling Constructio | 9.70 | 18.31 B | -0.06 | -0.61 | 22.57 K |
| LNT | Alliant Energy Corp | 16.7413 | 18.28 B | -0.2503 | -1.47 | 882.57 K |
| PAAS | Pan Amer Silver Corp | 10.4318 | 18.16 B | -0.4132 | -3.81 | 2.45 M |
| EWBC | East West Bancorp | 23.5724 | 17.95 B | -0.1365 | -0.58 | 622.92 K |
| RGLD | Royal Gold Inc | 51.5356 | 16.83 B | -1.5338 | -2.89 | 730.5 K |
| GEN | Gen Digital Inc | 9.3698 | 16.54 B | -0.0792 | -0.84 | 4.07 M |
| LAMR | Lamar Advertis A | 23.8265 | 16.23 B | -0.4139 | -1.71 | 1.44 M |
| TSCO | Tractor Supply Company | 10.0386 | 16.14 B | -0.1844 | -1.8 | 4.25 M |
| PNFP | Pinnacle Finl Ptnrs | 24.8672 | 15.9 B | -0.1312 | -0.52 | 111.78 K |
| REG | Regency Centers Corp | 30.5191 | 15.01 B | -0.3822 | -1.24 | 447.3 K |
| IESC | Ies Holdings | 4.32 | 14.83 B | -0.19 | -4.21 | 3.4 K |
| ZBRA | Zebra Technologies | 47.23 | 14 B | -0.29 | -0.61 | 170.12 K |
| UHAL | A M E R C O | 16.1956 | 13.47 B | -0.2664 | -1.62 | 212 K |
| HAS | Hasbro Inc | 29.8396 | 13.29 B | -0.2134 | -0.71 | 685.8 K |
| CHKP | Check Point Software | 56.36 | 13.23 B | -0.34 | -0.6 | 696.02 K |
| TRMB | Trimble Navigation | 25.32 | 13.19 B | -0.14 | -0.55 | 1.12 M |
| ERIE | Erie Indemnity Company | 54.8913 | 12.66 B | -0.6163 | -1.11 | 15.5 K |
| ICLR | Icon Plc | 38.59 | 12.52 B | -0.20 | -0.52 | 376.27 K |
| COKE | Coca Cola Bot Cons | 5.76 | 12.51 B | -0.0845 | -1.45 | 123.96 K |
| SEIC | Sei Investments Company | 26.591 | 12.39 B | -0.2647 | -0.99 | 373.7 K |
| AMKR | Amkor Technology | 3.8962 | 12.36 B | -0.0372 | -0.95 | 968.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 11.8153 | 2.1 T | -0.06 | -0.51 | 10.36 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 113.98 | 1.1 T | -1.03 | -0.9 | 3.11 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 170800.00 | 1.1 T | -2200.00 | -1.27 | 289 |
| LLY | Eli Lilly and Company | 41.1615 | 1.02 T | -0.2984 | -0.72 | 3.97 M |
| JPM | JP Morgan Chase & Company | 36.9124 | 942.63 B | -0.3504 | -0.94 | 17.14 M |
| JNJ | Johnson & Johnson | 62.3735 | 617.09 B | -0.6532 | -1.04 | 7.94 M |
| ABBV | Abbvie Inc | 25.5278 | 443.36 B | -0.3982 | -1.54 | 4.12 M |
| KO | Coca-Cola Company | 25.72 | 376.85 B | -0.2486 | -0.96 | 15.8 M |
| UNH | Unitedhealth Group Inc | 58.8122 | 376.34 B | -0.4993 | -0.84 | 3.31 M |
| CAT | Caterpillar Inc | 60.2617 | 375.29 B | -0.6685 | -1.1 | 5.56 M |
| HSBC | HSBC Holdings Plc ADR | 27.4149 | 364.98 B | -0.6407 | -2.28 | 1.12 M |
| MS | Morgan Stanley | 18.8471 | 331.89 B | -0.2174 | -1.14 | 16.5 M |
| HD | Home Depot | 54.8087 | 331 B | -0.4163 | -0.75 | 10.79 M |
| GS | Goldman Sachs Group | 123.2555 | 300.43 B | -1.9221 | -1.54 | 3.05 M |
| NVS | Novartis Ag ADR | 41.7913 | 297.95 B | -0.2702 | -0.64 | 2.78 M |
| PM | Philip Morris International Inc | 44.9534 | 297.4 B | -0.2361 | -0.52 | 7.09 M |
| RY | Royal Bank of Canada | 37.7972 | 291.15 B | -0.3372 | -0.88 | 536.2 K |
| RTX | Raytheon Technologies | 48.1997 | 289.83 B | -0.3318 | -0.68 | 4.89 M |
| WFC | Wells Fargo & Company | 29.7283 | 264.55 B | -0.1614 | -0.54 | 14.59 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7629 | 253.17 B | -0.0889 | -2.31 | 1.39 M |
| TM | Toyota Motor Corp Ltd | 90.056 | 246.32 B | -2.866 | -3.08 | 437.35 K |
| AXP | American Express Company | 61.5436 | 229.43 B | -0.6956 | -1.12 | 2.98 M |
| C | Citigroup Inc | 36.2165 | 225.9 B | -0.5599 | -1.52 | 30.67 M |
| SAP | SAP Ag ADR | 60.1687 | 216.48 B | -0.5215 | -0.86 | 1.01 M |
| BHP | BHP Billiton Ltd ADR | 25.6024 | 214.63 B | -0.8634 | -3.26 | 4.08 M |
| NVO | Novo Nordisk A/S ADR | 29.3586 | 208.47 B | -0.2538 | -0.86 | 183.9 K |
| SAN | Banco Santander ADR | 4.0196 | 202.33 B | -0.0491 | -1.21 | 3.42 M |
| TD | Toronto Dominion Bank | 24.9098 | 198.11 B | -0.2628 | -1.04 | 683 K |
| SCHW | The Charles Schwab Corp | 18.4516 | 183.03 B | -0.1804 | -0.97 | 5.35 M |
| NEE | Nextera Energy | 15.6068 | 181.28 B | -0.2724 | -1.72 | 8.49 M |
| BLK | Blackrock Inc | 192.588 | 177.57 B | -2.1301 | -1.09 | 809.85 K |
| UNP | Union Pacific Corp | 58.4978 | 173.44 B | -0.5931 | -1 | 3.79 M |
| BA | Boeing Company | 88.4864 | 170.38 B | -0.6132 | -0.69 | 3.65 M |
| DIS | Walt Disney Company | 54.3031 | 167.04 B | -0.6573 | -1.2 | 7.19 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.536 | 164.42 B | -0.0982 | -1.74 | 847.8 K |
| T | American Telephone and Telegraph Inc. | 12.1546 | 161.55 B | -0.1416 | -1.15 | 20.56 M |
| DE | Deere & Company | 65.1473 | 159.98 B | -0.5843 | -0.89 | 2.77 M |
| RIO | Rio Tinto Plc ADR | 19.3209 | 157.5 B | -0.5581 | -2.81 | 2.97 M |
| BX | Blackstone Inc | 11.0948 | 156.14 B | -0.0821 | -0.73 | 2.38 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.9539 | 155.13 B | -0.0863 | -1.71 | 1.16 M |
| SCCO | Southern Copper Corp | 17.9485 | 152.44 B | -0.5343 | -2.89 | 1.75 M |
| COP | ConocoPhillips | 43.694 | 146.78 B | -0.3067 | -0.7 | 4.41 M |
| PFE | Pfizer Inc | 15.6241 | 142.54 B | -0.1604 | -1.02 | 24.48 M |
| UL | Unilever Plc ADR | 29.7773 | 137.31 B | -0.4167 | -1.38 | 779.4 K |
| SONY | Sony Group Corp ADR | 3.4932 | 137 B | -0.0515 | -1.45 | 6.21 M |
| BMY | Bristol-Myers Squibb Company | 27.2233 | 133.37 B | -0.1647 | -0.6 | 6.79 M |
| CVS | CVS Corp | 41.0329 | 133.25 B | -0.8406 | -2.01 | 4.94 M |
| BTI | British American Tobacco Industries ADR | 23.8682 | 131.02 B | -0.3152 | -1.3 | 209 K |
| COF | Capital One Financial Corp | 52.6482 | 130.07 B | -0.3422 | -0.65 | 1.85 M |
| BMO | Bank of Montreal | 36.109 | 125.69 B | -0.2288 | -0.63 | 382.9 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.6827 | 125.02 B | -0.0297 | -0.8 | 18.31 M |
| PH | Parker-Hannifin Corp | 82.3126 | 123.13 B | -0.4934 | -0.6 | 653.1 K |
| HDB | Hdfc Bank Ltd ADR | 5.8447 | 122.85 B | -0.2082 | -3.44 | 4.17 M |
| SPGI | S&P Global Inc | 51.8549 | 121.93 B | -0.7876 | -1.5 | 898.8 K |
| BP | BP Plc ADR | 19.735 | 116.44 B | -0.1802 | -0.9 | 4.3 M |
| MO | Altria Group | 16.728 | 114.39 B | -0.155 | -0.92 | 8.03 M |
| CM | Canadian Imperial Bank of Commerce | 18.0414 | 108.21 B | -0.1701 | -0.93 | 328.2 K |
| BNS | Bank of Nova Scotia | 29.4589 | 107.61 B | -0.302 | -1.01 | 349.5 K |
| IBN | Icici Bank Ltd ADR | 4.2795 | 107.55 B | -0.1862 | -4.17 | 18.53 M |
| SO | Southern Company | 24.4153 | 106.58 B | -0.3399 | -1.37 | 3.75 M |
| EQNR | Equinor ASA ADR | 11.0121 | 102.34 B | -0.2402 | -2.13 | 1.91 M |
| ING | ING Groep N.V. ADR | 6.0418 | 100.12 B | -0.0329 | -0.54 | 2.08 M |
| NEM | Newmont Mining Corp | 24.1701 | 100.04 B | -0.7363 | -2.96 | 6.6 M |
| CNQ | Canadian Natural Resources | 8.1657 | 99.45 B | -0.1506 | -1.81 | 3.5 M |
| DUK | Duke Energy Corp | 39.2628 | 97.78 B | -0.5846 | -1.47 | 3.36 M |
| BN | Brookfield Corporation | 6.8118 | 94.99 B | -0.0722 | -1.05 | 3.77 M |
| KKR | KKR & Co. LP | 13.5219 | 94.58 B | -0.1745 | -1.27 | 973.3 K |
| BCS | Barclays Plc ADR | 11.1576 | 92.86 B | -0.1006 | -0.89 | 2.08 M |
| MMM | 3M Company | 64.2647 | 91.94 B | -0.7734 | -1.19 | 2.74 M |
| WM | Waste Management | 31.7439 | 90.98 B | -0.4123 | -1.28 | 1.42 M |
| FCX | Freeport-Mcmoran Inc | 25.4693 | 90.03 B | -0.5201 | -2 | 12.53 M |
| HCA | Hca Holdings Inc | 35.512 | 89.31 B | -0.297 | -0.83 | 2.56 M |
| SPG | Simon Property Group | 75.452 | 87.16 B | -0.5102 | -0.67 | 1.54 M |
| ICE | Intercontinental Exchange | 31.0037 | 86.23 B | -0.2782 | -0.89 | 2.27 M |
| EMR | Emerson Electric Company | 43.6109 | 83.91 B | -0.4871 | -1.1 | 3.31 M |
| MCO | Moody's Corp | 55.46 | 83.56 B | -1.2201 | -2.15 | 1.05 M |
| E | Eni S.P.A. ADR | 20.4589 | 81.28 B | -0.3073 | -1.48 | 316.2 K |
| AMT | American Tower Corp | 51.2629 | 80.77 B | -0.2599 | -0.5 | 2.08 M |
| GM | General Motors Company | 25.6824 | 80.12 B | -0.1934 | -0.75 | 9.8 M |
| TRV | The Travelers Companies Inc | 60.0039 | 79.61 B | -0.6421 | -1.06 | 2.41 M |
| SU | Suncor Energy Inc | 20.8894 | 79.44 B | -0.1884 | -0.89 | 4.72 M |
| EOG | Eog Resources | 55.3552 | 79.2 B | -1.0134 | -1.8 | 2.36 M |
| CP | Canadian Pacific Railway | 21.158 | 78.91 B | -0.4188 | -1.94 | 4.37 M |
| CNI | Canadian National Railway | 37.4919 | 77.17 B | -0.7197 | -1.88 | 1.63 M |
| AON | AON Plc | 60.1654 | 77.01 B | -0.4334 | -0.72 | 1.5 M |
| NWG | Natwest Group Plc ADR | 6.3046 | 75.38 B | -0.1145 | -1.78 | 1.17 M |
| NSC | Norfolk Southern Corp | 55.13 | 75.35 B | -0.3801 | -0.68 | 1.79 M |
| SLB | Schlumberger N.V. | 57.0066 | 74.14 B | -0.4059 | -0.71 | 4.12 M |
| MFC | Manulife Financial Corp | 9.3873 | 74.02 B | -0.1493 | -1.57 | 2.49 M |
| CI | Cigna Corp | 70.6745 | 73.82 B | -0.6628 | -0.93 | 986.1 K |
| FDX | Fedex Corp | 90.9806 | 73.35 B | -0.9597 | -1.04 | 1.56 M |
| CL | Colgate-Palmolive Company | 43.5173 | 73.06 B | -0.4314 | -0.98 | 3.04 M |
| AEM | Agnico-Eagle Mines Ltd | 24.6753 | 72.64 B | -1.0899 | -4.23 | 1.77 M |
| APO | Apollo Global Management Llc C | 13.5003 | 72.4 B | -0.256 | -1.86 | 510.8 K |
| MSI | Motorola Solutions | 45.4009 | 72.33 B | -0.8018 | -1.74 | 3.26 M |
| TRP | Tc Energy Corp | 21.804 | 70.25 B | -0.2444 | -1.11 | 518.9 K |
| DB | Deutsche Bank Ag | 30.6005 | 70.21 B | -0.5731 | -1.84 | 2.1 M |
| ET | Energy Transfer LP | 6.2057 | 70.06 B | -0.0562 | -0.9 | 3.95 M |
| GS-PA | The Goldman Sachs Group Inc | 10.721 | 69.34 B | -0.1381 | -1.27 | 68.64 K |
| MS-PA | Morgan Stanley | 12.2883 | 67.36 B | -0.1082 | -0.87 | 82.78 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 226.7174 | -20.6104 | -8.33 | 298.08 K | |
| TRX | Trx Gold Corporation | 3.86 | -0.34 | -8.1 | 138.38 K | |
| PIF | Polaris Infrastructure Inc | 143.9841 | -9.5989 | -6.25 | 321 | |
| FM | First Quantum Minerals Ltd | 17.0768 | -1.0998 | -6.05 | 2.48 M | |
| TC | Tucows Inc | 8.72 | -0.56 | -6.03 | 1.5 K | |
| K | Kinross Gold Corp | 5.2115 | -0.3151 | -5.7 | 6.96 M | |
| MDI | Major Drilling Grp | 6.8276 | -0.3528 | -4.91 | 291.83 K | |
| USA | Americas Silver Corp | 12.30 | -0.60 | -4.65 | 3.36 K | |
| TECK-B | Teck Resources Limited | 21.1641 | -1.0147 | -4.58 | 2.9 M | |
| CIU-PA | CU Inc Pref A | 10.4713 | -0.4987 | -4.55 | 2.94 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 10.7545 | -0.43 | -3.84 | 5.52 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.60 | -0.30 | -3.8 | 120.3 K | |
| TECK-A | Teck Resources Limited | 22.7719 | -0.8808 | -3.72 | 2.31 K | |
| ECO | Ecosynthetix Inc | 3.88 | -0.15 | -3.72 | 20.9 K | |
| HBM | Hudbay Minerals Inc | 6.4704 | -0.2414 | -3.6 | 763.4 K | |
| ELD | Eldorado Gold | 45.4223 | -1.6787 | -3.56 | 1.92 M | |
| GSY | Goeasy Ltd | 9.2703 | -0.3409 | -3.55 | 5.57 K | |
| CKI | Clarke Inc | 3.222 | -0.1179 | -3.53 | 4 K | |
| EDV | Endeavour Mining Corp | 6.7285 | -0.2462 | -3.53 | 112.96 K | |
| AEM | Agnico Eagle Mines Ltd | 25.5076 | -0.933 | -3.53 | 708.28 K | |
| AG | First Majestic Silver Corp | 15.0476 | -0.5229 | -3.36 | 511.74 K | |
| EDR | Endeavour Silver Corp | 4.7547 | -0.1636 | -3.33 | 182.99 K | |
| FNV | Franco-Nevada Corp | 40.6557 | -1.3945 | -3.32 | 583.6 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 10.8792 | -0.3605 | -3.21 | 5.8 K | |
| ABX | Barrick Mining Corp | 15.6348 | -0.5013 | -3.11 | 4.28 M | |
| SSRM | Ssr Mining Inc | 9.0312 | -0.2873 | -3.08 | 248.7 K | |
| SVM | Silvercorp Metals Inc | 3.3858 | -0.1075 | -3.08 | 109.5 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.3482 | -0.2643 | -3.07 | 28.01 K | |
| KEI | Kolibri Global Energy Inc | 12.90 | -0.40 | -3.01 | 47.95 K | |
| SEA | Seabridge Gold Inc | 12.193 | -0.3758 | -2.99 | 69.33 K | |
| AGI | Alamos Gold Inc Cls A | 14.5084 | -0.4438 | -2.97 | 1.16 M | |
| ORIO | ORIO | 50.5469 | -1.4694 | -2.82 | 3.65 K | |
| PAAS | Pan American Silver Corp | 10.9318 | -0.3167 | -2.82 | 340.01 K | |
| RCI-A | Rogers Communications Inc | 27.2659 | -0.7699 | -2.75 | 475 | |
| IMG | Iamgold Corp | 6.52 | -0.18 | -2.69 | 3.63 M | |
| ELE | Elemental Royalty Corporation | 3859.5662 | -104.3125 | -2.63 | 1 | |
| LUN | Lundin Mining Corp | 3.4946 | -0.0942 | -2.62 | 686.8 K | |
| PPTA | Perpetua Resources Corp | 11.30 | -0.30 | -2.59 | 10.47 K | |
| D-UN | Dream Office Real Estate Investment Trust | 33.9435 | -0.8955 | -2.57 | 280.13 K | |
| BBD-A | Bombardier Inc | 114.25 | -3.00 | -2.56 | 41.19 K | |
| BBD-B | Bombardier Inc Series B | 110.0654 | -2.8901 | -2.56 | 297.75 K | |
| TXG | Torex Gold Resources Inc | 15.9314 | -0.3983 | -2.44 | 2.79 M | |
| NG | Novagold Res Inc | 3.25 | -0.08 | -2.4 | 242.27 K | |
| PNP | Pinetree Capital Ltd | 82.00 | -2.00 | -2.38 | 1.18 K | |
| WPM | Wheaton Precious Metals Corp | 23.2247 | -0.5538 | -2.33 | 1.5 M | |
| REI-UN | RioCan Real Estate Investment Trust | 11.5529 | -0.2743 | -2.32 | 738.76 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0374 | -0.1123 | -2.18 | 1.35 K | |
| TCW | Trican Well | 9.1003 | -0.2027 | -2.18 | 154.93 K | |
| CU | Canadian Utilities Ltd Cl A NV | 19.272 | -0.4291 | -2.18 | 196.16 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.4418 | -0.0765 | -2.17 | 119.39 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.5509 | -0.212 | -2.17 | 216.31 K | |
| CTC-A | Canadian Tire Corporation Limited | 61.2147 | -1.3403 | -2.14 | 190.8 K | |
| ALS | Altius Minerals Corp | 9.5852 | -0.2036 | -2.08 | 13.19 K | |
| SES | Secure Energy Services Inc | 9.2877 | -0.194 | -2.05 | 223.22 K | |
| ACO-X | ATCO Ltd | 27.4331 | -0.5697 | -2.03 | 133.28 K | |
| OGC | Oceanagold Corp | 5.3219 | -0.1098 | -2.02 | 153.63 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.6384 | -0.2959 | -1.98 | 65 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 12.2811 | -0.2365 | -1.89 | 148.58 K | |
| ENGH | Enghouse Systems Ltd | 9.3331 | -0.1791 | -1.88 | 9.12 K | |
| OLY | Olympia Financial Group Inc | 12.7747 | -0.2444 | -1.88 | 300 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.8855 | -0.203 | -1.83 | 88.56 K | |
| WFG | West Fraser Timber CO Ltd | 36.3735 | -0.6453 | -1.74 | 193.8 K | |
| BCE-PH | Bce Inc Pref H | 11.0254 | -0.1956 | -1.74 | 200 | |
| DCM | Data Communications Mgmt Corp | 92.5195 | -1.6091 | -1.71 | 1.16 K | |
| GEI | Gibson Energy Inc | 9.6212 | -0.1652 | -1.69 | 441.27 K | |
| BCE-PA | BCE Inc Pref AA | 9.9075 | -0.1687 | -1.67 | 6.44 K | |
| BU | Burcon Nutrascience Corp | 58.5608 | -0.9925 | -1.67 | 526 | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.0398 | -0.1516 | -1.65 | 9.68 K | |
| GIL | Gildan Activewear Inc | 18.5013 | -0.2991 | -1.59 | 877.8 K | |
| FVI | Fortuna Mines Inc | 4.41 | -0.07 | -1.56 | 144.4 K | |
| Y | Yellow Pages Ltd | 8.2186 | -0.1302 | -1.56 | 32.3 K | |
| MX | Methanex Corp | 36.7813 | -0.5815 | -1.56 | 126.28 K | |
| ALC | Algoma Central | 6.5659 | -0.1038 | -1.56 | 765 | |
| MAL | Magellan Aero | 3.8665 | -0.0604 | -1.54 | 13.92 K | |
| DPM | Dundee Precious Metals Inc | 5.1019 | -0.0789 | -1.52 | 213.78 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.0685 | -0.0773 | -1.5 | 38.33 K | |
| GRT-UN | Granite Real Estate Investment Trust | 18.9264 | -0.2857 | -1.49 | 52.66 K | |
| TRZ | Transat At Inc | 8.13 | -0.12 | -1.45 | 16.33 K | |
| PD | Precision Drilling Corp | 211.80 | -3.00 | -1.4 | 413.09 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.7418 | -0.0521 | -1.37 | 70.41 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 5.8171 | -0.0802 | -1.36 | 40.25 K | |
| WRG | Western Energy Services Corp | 964.80 | -13.20 | -1.35 | 358 | |
| RFA | RFA Financial Inc. | 29.2349 | -0.3858 | -1.3 | 82.53 K | |
| AAV | Advantage Oil & Gas Ltd | 3.81 | -0.05 | -1.3 | 118.72 K | |
| MEQ | Mainstreet Eq J | 30.4378 | -0.3991 | -1.29 | 4.3 K | |
| EMP-A | Empire Company Limited | 21.4749 | -0.2806 | -1.29 | 153.6 K | |
| BB | Blackberry Ltd | 10.73 | -0.14 | -1.29 | 2.45 M | |
| POW | Power Corp of Canada Sv | 15.1122 | -0.1971 | -1.29 | 559.85 K | |
| BN-PT | Brookfield Corporation | 11.4107 | -0.1488 | -1.29 | 9.2 K | |
| FSZ | Fiera Capital Corp | 4.5374 | -0.0589 | -1.28 | 5.28 K | |
| DOL | Dollarama Inc | 11.786 | -0.1492 | -1.25 | 759.6 K | |
| PDV | Prime Dividend Corp Cl A | 3.3794 | -0.0421 | -1.23 | 2 K | |
| HR-UN | H&R Real Estate Investment Trust | 11.9072 | -0.148 | -1.23 | 425.3 K | |
| PXT | Parex Resources Inc | 4.11 | -0.0504 | -1.21 | 168.4 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.0984 | -0.106 | -1.15 | 7 K | |
| CVG | Clairvest Group | 17.0199 | -0.1978 | -1.15 | 403 | |
| RCI-B | Rogers Communications Inc | 25.3312 | -0.2932 | -1.14 | 1.32 M | |
| GWO | Great-West Lifeco Inc | 16.4882 | -0.1849 | -1.11 | 356.22 K | |
| ENB-PA | Enbridge Inc Pref A | 11.6142 | -0.1302 | -1.11 | 8.32 K | |
| ADN | Acadian Timber Corp | 5.468 | -0.0612 | -1.11 | 13.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.55 | 250.11 B | -0.1622 | -2.84 | 1.19 K |
| BYDDY | BYD Company Limited | 7.73 | 108.59 B | -0.05 | -0.64 | 16.25 K |
| BRDCY | Bridgestone Corporation | 12.4463 | 31.05 B | -0.2916 | -2.29 | 3.58 K |
| AKRBF | AKRBF | 8.7837 | 21.85 B | -0.7035 | -7.42 | 774 |
| LNWO | Light & Wonder, Inc. | 14.84 | 6.36 B | -0.14 | -0.93 | 299.1 K |
| GAMI | GAMCO Investors Inc | 26.5112 | 529.78 M | -0.3964 | -1.47 | 13 K |
| NTPIF | Nam Tai Property Inc. | 7.42 | 259.64 M | -0.20 | -2.62 | 313.8 K |
| WEXPF | Western Exploration Inc | 108.881 | 23.17 M | -3.5603 | -3.17 | 6 |
| BRCNF | Burcon NutraScience Corp | 3.40 | 16.75 M | -0.17 | -4.76 | 2.8 K |
| ERHE | ERHC Energy Inc | 6.90 | 2.88 M | -0.50 | -6.76 | 79.4 K |
| FUTL | FutureLand Corp | 392000.00 | 671.62 K | -56000.00 | -12.5 | 6 |
| BLSP | Blue Sphere Corporation | 49.946 | 360.99 K | -2.938 | -5.56 | 225.33 K |
| SPRN | Supernova Energy Inc | 40.00 | 66.36 K | -2.00 | -4.76 | 752 |
| USRM | U.S. Stem Cell Inc | 15.30 | 64.15 K | -0.20 | -1.29 | 1.17 K |
| LOTE | Lot78 Inc | 43.3168 | 17.28 K | -11.4137 | -20.85 | 496 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.61 | 14.07 K | -0.03 | -0.82 | 100.24 K |
| SRSCQ | Sears Canada Inc | 7.2763 | 10.19 K | -0.0749 | -1.02 | 4.15 K |
| AXPWQ | Axion Power International Inc | 99400.00 | 9.6 K | -9800.00 | -8.97 | 1 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 1000.00 | 8.88 K | -400.00 | -28.57 | 4 |
| CGIP | Celadon Group Inc | 17.5077 | 5.66 K | -0.2149 | -1.21 | 57.7 K |
| ZVOI | Zovio Inc | 16.15 | 3.42 K | -0.21 | -1.28 | 163.45 K |
| CBDX | Curative Biosciences Inc | 1100.00 | 3.16 K | -60.00 | -5.17 | 1.2 K |
| CYRNQ | CYRNQ | 49.00 | 799 | -0.40 | -0.81 | 519 |
| PRXIQ | Premier Exhibitions Inc | 16.90 | 491 | -0.10 | -0.59 | 4.2 K |
| ONCI | On4 Communications Inc | 101.25 | -20.25 | -16.67 | 5.8 K | |
| NKRSF | Niko Resources Ltd | 5.58 | -0.42 | -7 | 155.8 K | |
| VRCI | Verde Science Inc | 67.20 | -2.80 | -4 | 8.7 K | |
| LIQDQ | Liquid Holdings Group Inc | 8.00 | -0.29 | -3.5 | 5.3 K | |
| ESINQ | ITT Educational Services Inc | 26.64 | -0.59 | -2.17 | 193.55 K | |
| SOGFF | Strategic Oil & Gas Ltd | 19.20 | -0.20 | -1.03 | 1.98 K | |
| HMNY | Helios and Matheson Analytics Inc | 1250.2257 | -12.3297 | -0.98 | 46 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTR | Bonterra Resources Inc | 4.00 | -2.00 | -33.33 | 30 | |
| AEMC | Alaska Energy Metals Corporation | 12.00 | -4.00 | -25 | 410 | |
| ICON | International Iconic Gold Exploration Corp | 6.00 | -2.00 | -25 | 15 | |
| KLE-H | Kingsland Energy Corp | 24.80 | -7.20 | -22.5 | 21 | |
| FUSE | Fuse Cobalt Inc | 3.50 | -1.00 | -22.22 | 76 | |
| INTR | Intrepid Metals Corp. | 4.00 | -1.00 | -20 | 280 | |
| WLR | Walker Lane Resources Ltd. | 10.50 | -1.75 | -14.29 | 289 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.30 | -0.55 | -14.29 | 7.5 K | |
| EGT | Eguana Technologies Inc | 3.80 | -0.50 | -11.63 | 220 | |
| CAMB | Cambria Gold Mines Inc. | 40.50 | -3.50 | -7.95 | 8.85 K | |
| JUN-A | Juno International Corporation | 4.80 | -0.40 | -7.69 | 31.5 K | |
| NFD-A | Northfield Capital Corporation | 4.80 | -0.40 | -7.69 | 31.5 K | |
| SCZ | Santacruz Silver Mining Ltd | 5.08 | -0.40 | -7.3 | 13.7 K | |
| ANDC | Andina Copper Corporation | 32.50 | -2.50 | -7.14 | 972 | |
| BBB | Brixton Metals Corporation | 13.00 | -1.00 | -7.14 | 260 | |
| SKYG | Sky Gold Corp | 42.00 | -3.00 | -6.67 | 11 | |
| CDB | Cordoba Minerals Corp | 19.04 | -1.36 | -6.67 | 1.51 K | |
| AAZ | Azincourt Energy Corp | 9.1918 | -0.6339 | -6.45 | 2.93 K | |
| WEX | Western Exploration Inc | 155.00 | -10.00 | -6.06 | 13 | |
| SGN | Scorpio Gold Corporation | 3.96 | -0.18 | -4.35 | 11.73 K | |
| WEC | Winchester Equity Corporation | 4.40 | -0.20 | -4.35 | 450 | |
| DSY | Destiny Media Technologies Inc | 11.50 | -0.50 | -4.17 | 140 | |
| GBU | Gabriel Resources Ltd | 16.20 | -0.60 | -3.57 | 206.45 K | |
| MVI-H | Monitor Ventures Inc | 15.75 | -0.50 | -3.08 | 1.33 K | |
| TIE | Coloured Ties Capital Inc. | 7.3765 | -0.1294 | -1.72 | 105.9 K | |
| RET-A | Reitmans (Canada) Limited | 7.8676 | -0.1157 | -1.45 | 23.55 K | |
| CTEK | CLEANTEK Industries Inc | 42.3529 | -0.5883 | -1.37 | 2.95 K | |
| TK | Tinka Resources Limited | 3.60 | -0.05 | -1.37 | 6.08 K | |
| NCP | Nickel Creek Platinum Corp. | 73.00 | -1.00 | -1.35 | 89 | |
| FP | FP Newspapers Inc | 3.8661 | -0.0459 | -1.17 | 5.84 K |