Loser Volumes for 11 September 2013 from 00:00:00 until 23:59:59
Loser Volumes for 11 September 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PRK | Park National Corp | 48.6163 | 3.77 B | -0.5392 | -1.1 | 17.6 K |
| NHC | National Healthcare Corp | 32.9937 | 3.53 B | -0.449 | -1.34 | 10.5 K |
| LEU | Centrus Energy Corp | 122.5275 | 3.48 B | -5.0549 | -3.96 | 30.56 K |
| SVM | Silvercorp Metals Inc | 3.295 | 2.07 B | -0.027 | -0.81 | 863.55 K |
| TMP | Tompkinstrustco | 28.8664 | 1.44 B | -0.196 | -0.67 | 16.9 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.7736 | 396.26 M | -0.051 | -1.06 | 378.7 K |
| GORO | Gold Resource Corp | 6.2519 | 336.73 M | -0.1621 | -2.53 | 274.01 K |
| CATX | Perspective Therapeutics Inc | 6.10 | 331.87 M | -0.10 | -1.61 | 12.99 K |
| BKTI | Bk Technologies Inc | 9.5676 | 299.54 M | -0.0798 | -0.83 | 5.01 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.3467 | 269.24 M | -0.0257 | -0.76 | 113.88 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.46 | 251.16 M | -0.11 | -3.08 | 448.4 K |
| GENC | Gencor Industries IN | 5.74 | 208.73 M | -0.0933 | -1.6 | 29.14 K |
| INTT | Intest Corp | 3.86 | 155.17 M | -0.09 | -2.28 | 22.65 K |
| VFL | Delaware Florida Insured Muni | 5.8597 | 138.86 M | -0.0314 | -0.53 | 59.7 K |
| USBC | USBC, Inc. | 480.00 | 124.92 M | -60.00 | -11.11 | 2 |
| STXS | Stereotaxis Inc | 3.2845 | 123.15 M | -0.0751 | -2.24 | 409.6 K |
| WYY | Widepoint Corp | 10.00 | 100.55 M | -0.20 | -1.96 | 34.81 K |
| OPHC | Optimumbank Hlds | 16.00 | 93.24 M | -0.20 | -1.23 | 110 |
| MHH | Mastech Holdings Inc | 4.3073 | 93.11 M | -0.0388 | -0.89 | 34.46 K |
| CEV | Eaton Vance California Muni Income Trust | 6.0384 | 70.69 M | -0.0658 | -1.08 | 18.83 K |
| IBIO | Ibio Inc | 2200.00 | 69.55 M | -100.00 | -4.35 | 15 |
| XTNT | Xtant Medical Holdings Inc | 71.40 | 60.37 M | -0.60 | -0.83 | 565 |
| OPTT | Ocean Power Tech Inc | 348.00 | 41.27 M | -2.00 | -0.57 | 68.46 K |
| NNVC | Nanoviricides Inc | 67.40 | 34.93 M | -1.60 | -2.32 | 26.19 K |
| SDEV | Stablecoin Development Corporation | 142717.6875 | 31.18 M | -1012.1875 | -0.7 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 113.9999 | 26.26 M | -1.50 | -1.3 | 18 |
| INUV | Inuvo Inc | 12.00 | 13.64 M | -0.20 | -1.64 | 18.46 K |
| CVR | Chicago Rivet & Machine Company | 19.5075 | 10.05 M | -0.1254 | -0.64 | 1.5 K |
| REED | Reed's, Inc. | 1674.1971 | 9.84 M | -17.2896 | -1.02 | 62 |
| ITP | IT Tech Packaging Inc | 18.4655 | 2.97 M | -0.1996 | -1.07 | 6.26 K |
| OGEN | Oragenics Inc | 55620.00 | 2.25 M | -360.00 | -0.64 | 1 |
| LODE | Comstock Mining Inc | 487.50 | -17.50 | -3.47 | 531 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1330.40 | -33.50 | -2.46 | 120 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 14.4095 | 4.54 T | -0.8297 | -5.44 | 898.7 M |
| TSLA | Tesla Inc | 10.9013 | 1.17 T | -0.19 | -1.71 | 87.49 M |
| AMD | Advanced Micro Devices | 3.82 | 776.41 B | -0.05 | -1.29 | 24.01 M |
| ASML | ASML Holding N.V. ADR | 79.3735 | 627.85 B | -0.8343 | -1.04 | 524.98 K |
| INTC | Intel Corp | 16.8066 | 453.35 B | -0.129 | -0.76 | 45.82 M |
| NFLX | Netflix Inc | 4.4043 | 301.96 B | -0.068 | -1.52 | 299.85 M |
| PANW | Palo Alto Networks Inc | 7.7467 | 270.44 B | -0.2433 | -3.05 | 9.58 M |
| TXN | Texas Instruments | 28.2832 | 250.95 B | -0.1979 | -0.69 | 6.72 M |
| STX | Seagate Technology | 23.311 | 191.97 B | -0.2757 | -1.17 | 3.17 M |
| QCOM | Qualcomm Inc | 48.2063 | 155.58 B | -1.416 | -2.85 | 21.09 M |
| VRTX | Vertex Pharmaceutic | 79.81 | 121.09 B | -1.51 | -1.86 | 974 K |
| CME | CME Group Inc | 42.8378 | 96.76 B | -0.3182 | -0.74 | 1.77 M |
| MELI | MercadoLibre Inc | 126.5521 | 95.21 B | -2.5219 | -1.95 | 373.92 K |
| MNST | Monster Beverage Cp | 9.2533 | 94.26 B | -0.085 | -0.91 | 8.85 M |
| AEP | American Electric Power Company | 26.9629 | 69.56 B | -0.4344 | -1.59 | 4.36 M |
| NXPI | Nxp Semiconductors | 34.3105 | 57.86 B | -0.2652 | -0.77 | 947 K |
| EA | Electronic Arts Inc | 25.9455 | 52.62 B | -0.2331 | -0.89 | 4.09 M |
| COHR | Coherent Inc | 20.63 | 51.43 B | -0.13 | -0.63 | 101.8 K |
| NBIS | Nebius Group N.V. | 34.50 | 48.34 B | -0.50 | -1.43 | 2.24 M |
| EXC | Exelon Corp | 13.7241 | 46.88 B | -0.278 | -1.99 | 9 M |
| FER | Ferrovial Se | 12.6027 | 46.6 B | -0.1075 | -0.85 | 1.25 K |
| TTWO | Take-Two Interactive Software | 17.30 | 45.1 B | -0.84 | -4.63 | 7.01 M |
| KDP | Keurig Dr Pepper Inc | 5.2299 | 42.34 B | -0.0271 | -0.52 | 1.84 M |
| UAL | United Airlines Holdings Inc | 32.66 | 39.38 B | -0.64 | -1.92 | 6.06 M |
| HBAN | Huntington Bcshs | 5.3123 | 34.54 B | -0.0617 | -1.15 | 12.2 M |
| NTRS | Northern Trust Corp | 40.1619 | 33.71 B | -0.4421 | -1.09 | 1.42 M |
| ON | On Semiconductor | 7.575 | 31.73 B | -0.045 | -0.59 | 3.01 M |
| ALNY | Alnylam Pharmaceuticals | 55.96 | 27.44 B | -1.24 | -2.17 | 544.5 K |
| JBHT | J B Hunt Transport | 66.1481 | 25.63 B | -0.4351 | -0.65 | 632.31 K |
| INCY | Incyte Corp | 36.18 | 23.88 B | -0.83 | -2.24 | 1.76 M |
| ULTA | Ulta Beauty Inc | 102.16 | 22.05 B | -1.51 | -1.46 | 781 K |
| INSM | Insmed Inc | 14.95 | 21.37 B | -0.19 | -1.25 | 339.74 K |
| SSNC | SS&C Technologies | 16.6775 | 18.56 B | -0.2496 | -1.47 | 1.01 M |
| STRL | Sterling Constructio | 9.66 | 18.31 B | -0.05 | -0.51 | 28.58 K |
| PAA | Plains All American Pipeline LP | 19.9807 | 17.33 B | -0.2029 | -1.01 | 757.5 K |
| LSCC | Lattice Semicond | 4.90 | 17.03 B | -0.03 | -0.61 | 290.78 K |
| NBIX | Neurocrine Bioscienc | 11.57 | 16.77 B | -0.17 | -1.45 | 1.78 M |
| NDSN | Nordson Corp | 62.5961 | 16.59 B | -0.3931 | -0.62 | 221.3 K |
| JAZZ | Jazz Pharma Plc | 86.01 | 15.88 B | -1.48 | -1.69 | 444.5 K |
| IESC | Ies Holdings | 4.03 | 14.83 B | -0.11 | -2.66 | 1.95 K |
| LECO | Lincoln Elec Hld | 53.5266 | 14.32 B | -0.3127 | -0.58 | 312.7 K |
| ZBRA | Zebra Technologies | 45.73 | 14 B | -1.65 | -3.48 | 383.96 K |
| LULU | Lululemon Athletica | 69.02 | 13.5 B | -1.05 | -1.5 | 4.35 M |
| UHAL | A M E R C O | 15.8587 | 13.47 B | -0.2484 | -1.54 | 233 K |
| EXEL | Exelixis Inc | 5.43 | 13.33 B | -0.155 | -2.78 | 1.08 M |
| ERIE | Erie Indemnity Company | 54.4585 | 12.66 B | -0.4255 | -0.78 | 8.2 K |
| SEIC | Sei Investments Company | 25.9591 | 12.39 B | -0.1451 | -0.56 | 308.81 K |
| AMKR | Amkor Technology | 3.9427 | 12.36 B | -0.0558 | -1.4 | 984.2 K |
| TTMI | TTM Technologies | 9.64 | 11.99 B | -0.08 | -0.82 | 96.6 K |
| BMRN | Biomarin Pharmaceuticals | 71.44 | 11.6 B | -2.99 | -4.02 | 2.36 M |
| AEIS | Advanced Energy | 18.482 | 11.58 B | -0.2549 | -1.36 | 293.5 K |
| UMBF | Ump Financial Corp | 43.059 | 11.07 B | -1.7395 | -3.88 | 3 M |
| CGNX | Cognex Cp | 14.5921 | 10.86 B | -0.1904 | -1.29 | 2.59 M |
| WTFC | Wintrust Financial Corp | 34.3869 | 10.76 B | -0.1856 | -0.54 | 263.21 K |
| CYTK | Cytokinetics | 8.31 | 10.47 B | -0.39 | -4.48 | 564.5 K |
| ONB | Old National Bncp | 9.2338 | 10.29 B | -0.0872 | -0.94 | 514.7 K |
| AAL | American Airlines Group | 16.7054 | 10.1 B | -0.3771 | -2.21 | 6.39 M |
| RMBS | Rambus Inc | 8.80 | 9.84 B | -0.32 | -3.51 | 808.02 K |
| HALO | Halozyme Therapeutic | 9.13 | 9.79 B | -0.11 | -1.19 | 1.04 M |
| FDS | FactSet Research Systems Inc | 97.557 | 9.59 B | -0.5502 | -0.56 | 257.69 K |
| SWKS | Skyworks Solutions | 20.1984 | 9.37 B | -0.5922 | -2.85 | 6.12 M |
| COLB | Columbia Banking Sys | 12.1646 | 9.05 B | -0.1062 | -0.87 | 150.4 K |
| FCFS | First Cash Fin Svcs | 48.1702 | 8.94 B | -1.3601 | -2.75 | 107.22 K |
| SIMO | Silicon Motion Techn ADR | 8.7454 | 8.6 B | -0.0735 | -0.83 | 121.16 K |
| BOKF | Bok Financial Corp | 47.536 | 8.58 B | -0.4492 | -0.94 | 26.94 K |
| IONS | Ionis Pharmaceuticals | 31.33 | 8.56 B | -0.29 | -0.92 | 905.2 K |
| VLY | Valley National Bancorp | 5.8949 | 7.92 B | -0.0912 | -1.52 | 1.11 M |
| AAON | Aaon Inc | 10.28 | 7.3 B | -0.1022 | -0.98 | 124.75 K |
| AVT | Avnet Inc | 31.6908 | 7.29 B | -0.2762 | -0.86 | 686 K |
| SLAB | Silicon Labs Inc | 40.65 | 7.17 B | -0.24 | -0.59 | 148.86 K |
| UBSI | United Bkshs Inc | 17.6283 | 6.68 B | -0.1776 | -1 | 155.4 K |
| CRUS | Cirrus Logic Inc | 21.89 | 6.53 B | -1.20 | -5.2 | 5.64 M |
| DSGX | Descartes Sys Group | 11.54 | 6.44 B | -0.09 | -0.77 | 5.22 K |
| GBCI | Glacier Bancorp Inc | 16.034 | 6.41 B | -0.1066 | -0.66 | 264.5 K |
| RUSHA | Rush Entpr Cl A | 10.8786 | 6.2 B | -0.1553 | -1.41 | 161.88 K |
| AUB | Atlantic Union Bancshares Corp | 15.1912 | 6.07 B | -0.1016 | -0.66 | 46.64 K |
| CZR | Caesars Entertainment Inc | 4.57 | 6.06 B | -0.03 | -0.65 | 162 K |
| RUSHB | Rush Entpr Cl B | 9.3545 | 6.04 B | -0.1551 | -1.63 | 14.45 K |
| MXL | Maxlinear Inc | 8.51 | 5.98 B | -0.12 | -1.39 | 80.74 K |
| CACC | Credit Acceptance | 110.095 | 5.95 B | -0.745 | -0.67 | 22.33 K |
| LSTR | Landstar System | 46.6524 | 5.93 B | -0.3588 | -0.76 | 261.17 K |
| AMRX | Amneal Pharmaceuticals Inc | 20.63 | 5.84 B | -0.25 | -1.2 | 325.97 K |
| ORKA | Oruka Therapeutics Inc | 1114.0667 | 5.82 B | -16.2638 | -1.44 | 73 |
| NICE | Nice Ltd ADR | 36.9822 | 5.79 B | -0.2109 | -0.57 | 122.53 K |
| CWST | Casella Waste Sys | 5.64 | 5.71 B | -0.05 | -0.88 | 106.62 K |
| PTCT | Ptc Therapeutics | 20.40 | 5.64 B | -1.46 | -6.68 | 65.23 K |
| VSEC | V S E Cp | 20.0204 | 5.45 B | -0.4362 | -2.13 | 46.03 K |
| QLYS | Qualys Inc | 22.38 | 5.1 B | -0.39 | -1.71 | 158.14 K |
| MMSI | Merit Medical Sys | 12.89 | 5.07 B | -0.09 | -0.69 | 117.79 K |
| FFIN | First Finl Bkshs Inc | 11.3489 | 5.03 B | -0.0911 | -0.8 | 244 K |
| CVLT | Commvault Systems | 86.52 | 4.86 B | -0.47 | -0.54 | 174.63 K |
| IBOC | Intl Bancshares | 15.8234 | 4.76 B | -0.2037 | -1.27 | 133.31 K |
| FULT | Fulton Financial Cor | 7.5537 | 4.65 B | -0.0443 | -0.58 | 626.5 K |
| PRIM | Primoris Services Cp | 21.8004 | 4.58 B | -0.1609 | -0.73 | 88 K |
| MAT | Mattel Inc | 34.2136 | 4.38 B | -0.1961 | -0.57 | 1.65 M |
| TCBI | Texas Capital Bncsh | 44.4438 | 4.32 B | -0.5008 | -1.11 | 230.45 K |
| MARA | Marathon Digital Holdings | 47.36 | 4.32 B | -1.28 | -2.63 | 3.62 K |
| UCB | United Community Banks, Inc. | 11.6947 | 4.24 B | -0.1706 | -1.44 | 313.31 K |
| SKYW | Skywest Inc | 13.1455 | 4.24 B | -0.1683 | -1.26 | 215.58 K |
| CATY | Cathay Genl Bncp | 15.9157 | 4.24 B | -0.1056 | -0.66 | 167.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 38.0778 | 942.63 B | -0.2931 | -0.76 | 16.03 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.0295 | 253.17 B | -0.0507 | -1.24 | 649.7 K |
| C | Citigroup Inc | 37.3731 | 225.9 B | -0.2653 | -0.7 | 22.25 M |
| SCHW | The Charles Schwab Corp | 19.1045 | 183.03 B | -0.1116 | -0.58 | 5.2 M |
| NEE | Nextera Energy | 15.5069 | 181.28 B | -0.1948 | -1.24 | 12.5 M |
| BLK | Blackrock Inc | 192.1839 | 177.57 B | -3.4949 | -1.79 | 789.08 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.892 | 164.42 B | -0.0368 | -0.62 | 1.63 M |
| SONY | Sony Group Corp ADR | 3.8059 | 137 B | -0.0533 | -1.38 | 15.65 M |
| PH | Parker-Hannifin Corp | 85.2869 | 123.13 B | -0.6579 | -0.77 | 1.2 M |
| ENB | Enbridge Inc | 20.5951 | 118.92 B | -0.2903 | -1.39 | 783.4 K |
| IBN | Icici Bank Ltd ADR | 5.0085 | 107.55 B | -0.0802 | -1.58 | 16.38 M |
| SO | Southern Company | 24.0345 | 106.58 B | -0.2285 | -0.94 | 4.87 M |
| TT | Trane Technologies Plc | 32.2523 | 100.57 B | -0.3687 | -1.13 | 3.21 M |
| DUK | Duke Energy Corp | 38.9644 | 97.78 B | -0.3819 | -0.97 | 3.29 M |
| KKR | KKR & Co. LP | 13.9616 | 94.58 B | -0.0768 | -0.55 | 3.24 M |
| MPC | Marathon Petroleum Corp | 23.4356 | 92.39 B | -0.135 | -0.57 | 7.55 M |
| EPD | Enterprise Products Partners LP | 12.938 | 82.32 B | -0.1749 | -1.33 | 1.89 M |
| GM | General Motors Company | 27.0361 | 80.12 B | -0.4834 | -1.76 | 27.03 M |
| KMI | Kinder Morgan | 19.2549 | 71.59 B | -0.5561 | -2.81 | 8.21 M |
| ET | Energy Transfer LP | 6.1225 | 70.06 B | -0.0774 | -1.25 | 4.55 M |
| GS-PA | The Goldman Sachs Group Inc | 10.5883 | 69.34 B | -0.0584 | -0.55 | 50.77 K |
| URI | United Rentals | 53.5969 | 67.61 B | -2.2566 | -4.04 | 8.5 M |
| VALE | Vale S.A. ADR | 7.1671 | 64.12 B | -0.1837 | -2.5 | 26.18 M |
| TRGP | Targa Resources | 40.2415 | 58.03 B | -0.3836 | -0.94 | 133.5 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.9766 | 57.86 B | -0.5979 | -1.23 | 2.41 K |
| DAL | Delta Air Lines Inc | 19.3765 | 57.45 B | -0.1815 | -0.93 | 27.86 M |
| OKE | Oneok Inc | 21.4043 | 57.21 B | -0.4328 | -1.98 | 1.28 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.5731 | 54 B | -0.07 | -0.55 | 12.9 K |
| CIEN | Ciena Corp | 24.76 | 53.37 B | -0.19 | -0.76 | 3.23 M |
| STT | State Street Corp | 48.833 | 50.97 B | -0.2574 | -0.52 | 1.81 M |
| ETR | Entergy Corp | 19.0084 | 49.28 B | -0.1209 | -0.63 | 4.46 M |
| INFY | Infosys Ltd ADR | 4.0586 | 48.7 B | -0.0448 | -1.09 | 12.15 M |
| STM | Stmicroelectronics N.V. ADR | 6.7971 | 46.56 B | -0.1197 | -1.73 | 1.12 M |
| WDS | Woodside Energy Group Ltd | 21.7414 | 46.22 B | -0.2225 | -1.01 | 5.07 K |
| WCN | Waste Connections Inc | 24.3791 | 42.53 B | -0.1514 | -0.62 | 461.85 K |
| FNV | Franco Nev Corp | 37.1293 | 41.06 B | -0.4239 | -1.13 | 710.1 K |
| ED | Consolidated Edison Company of New York | 34.6016 | 40.11 B | -0.5662 | -1.61 | 2.88 M |
| HMC | Honda Motor Company ADR | 24.834 | 39.07 B | -0.1734 | -0.69 | 380.2 K |
| PCG | Pacific Gas & Electric Company | 34.8084 | 38.27 B | -0.3138 | -0.89 | 2.36 M |
| PEG | Public Service Enterprise Group Inc | 20.5822 | 38.21 B | -0.1734 | -0.84 | 3.38 M |
| CCJ | Cameco Corp | 17.6031 | 37.62 B | -0.2603 | -1.46 | 776.4 K |
| WEC | Wisconsin Energy Corp | 26.4033 | 35.64 B | -0.2121 | -0.8 | 1.27 M |
| EME | Emcor Group | 36.9234 | 35.51 B | -0.3677 | -0.99 | 231.1 K |
| TKO | Tko Group Holdings Inc Cl A | 8.3241 | 34.75 B | -0.0819 | -0.97 | 64.3 K |
| JBL | Jabil Inc. | 21.2856 | 33.24 B | -0.1606 | -0.75 | 2.43 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.4513 | 33.05 B | -0.194 | -0.99 | 153.7 K |
| BAP | Credicorp Ltd | 87.8828 | 31.83 B | -1.4938 | -1.67 | 229.93 K |
| AEE | Ameren Corp | 22.2238 | 30.33 B | -0.2362 | -1.05 | 1.52 M |
| NRG | NRG Energy | 19.9565 | 28.33 B | -0.4105 | -2.02 | 3.15 M |
| NMR | Nomura Holdings Inc ADR | 4.9848 | 28.29 B | -0.032 | -0.64 | 238.4 K |
| EIX | Edison International | 27.496 | 28.23 B | -0.4844 | -1.73 | 2.51 M |
| FE | Firstenergy Corp | 22.1192 | 27.94 B | -0.2242 | -1 | 3.2 M |
| CNP | Centerpoint Energy Inc | 14.8018 | 27.5 B | -0.1618 | -1.08 | 3.41 M |
| ES | Eversource Energy | 26.2354 | 26.92 B | -0.1676 | -0.63 | 2.07 M |
| PPL | PPL Corp | 16.1358 | 26.49 B | -0.0963 | -0.59 | 5.33 M |
| RF | Regions Financial Corp | 6.3278 | 26.41 B | -0.053 | -0.83 | 8.17 M |
| AWK | American Water Works | 30.5944 | 26.2 B | -0.3172 | -1.03 | 632.47 K |
| PHG | Koninklijke Philips Electronics ADR | 24.0371 | 25.56 B | -0.1584 | -0.65 | 604.2 K |
| KEY | Keycorp | 7.5842 | 24.38 B | -0.0503 | -0.66 | 7.27 M |
| BRO | Brown & Brown | 14.222 | 23.86 B | -0.1681 | -1.17 | 989.4 K |
| XPO | Xpo Logistics Inc | 7.7912 | 23.6 B | -0.1521 | -1.91 | 226.87 K |
| THC | Tenet Healthcare Corp | 38.75 | 21.95 B | -0.35 | -0.9 | 992.5 K |
| PKG | Packaging Corp of America | 38.0551 | 21.9 B | -0.1947 | -0.51 | 455.7 K |
| NI | NiSource Inc | 7.8249 | 21.3 B | -0.0529 | -0.67 | 7.36 M |
| BEP | Brookfield Renewable | 6.6287 | 21.14 B | -0.0715 | -1.07 | 17.4 K |
| YPF | Ypf Sociedad Anonima ADR | 17.5539 | 20.6 B | -0.1055 | -0.6 | 2.65 M |
| RBA | Ritchie Bros. Auctioneers Inc | 15.3488 | 20.44 B | -0.1011 | -0.65 | 526.8 K |
| WES | Western Midstream Partners LP | 15.4003 | 19.24 B | -0.1881 | -1.21 | 136.72 K |
| WY | Weyerhaeuser Company | 17.6472 | 18.05 B | -0.2173 | -1.22 | 4.32 M |
| ITT | ITT Inc | 30.5511 | 17.61 B | -0.3486 | -1.13 | 420.8 K |
| DINO | HF Sinclair Corp | 26.411 | 16.49 B | -0.3877 | -1.45 | 2.57 M |
| PKX | Posco ADR | 48.8484 | 16.08 B | -1.2848 | -2.56 | 642.7 K |
| J | Jacobs Engineering Group Inc | 43.5925 | 15.93 B | -0.681 | -1.54 | 2.06 M |
| CDE | Coeur Mining Inc | 13.69 | 15.37 B | -0.24 | -1.72 | 2.57 M |
| ALB | Albemarle Corp | 52.8908 | 13.87 B | -0.2665 | -0.5 | 602.62 K |
| AMH | American Homes 4 Rent | 12.6702 | 13.7 B | -0.0734 | -0.58 | 429 K |
| DECK | Deckers Outdoor Corp | 9.9633 | 13.45 B | -0.3284 | -3.19 | 7.29 M |
| GGG | Graco Inc | 19.7504 | 13.17 B | -0.1304 | -0.66 | 195.9 K |
| CCK | Crown Cork & Seal Company | 41.8625 | 13.17 B | -0.2462 | -0.58 | 636.3 K |
| ELS | Equity Lifestyle Properties | 12.6849 | 13.04 B | -0.1049 | -0.82 | 768.4 K |
| ONTO | Onto Innovation Inc | 15.39 | 12.86 B | -0.11 | -0.71 | 80.86 K |
| WSO | Watsco Inc | 63.4197 | 12.74 B | -0.6886 | -1.07 | 106.3 K |
| SJM | J.M. Smucker Company | 74.8062 | 12.72 B | -0.7842 | -1.04 | 573 K |
| SF | Stifel Financial Corp | 16.6473 | 12.72 B | -0.145 | -0.86 | 1.02 M |
| WBS | Webster Financial Corp | 17.3882 | 12.51 B | -0.3427 | -1.93 | 1.62 M |
| EVR | Evercore Partners Inc | 38.0549 | 12.4 B | -0.605 | -1.56 | 388.7 K |
| PNW | Pinnacle West Capital Corp | 31.693 | 12.24 B | -0.3635 | -1.13 | 666.9 K |
| EMBJ | Embraer S.A. | 33.4944 | 12.16 B | -0.5914 | -1.74 | 1.1 M |
| NYT | New York Times Company | 10.0396 | 12.12 B | -0.053 | -0.53 | 364.7 K |
| WTRG | Essential Utilities Inc | 17.5918 | 11.3 B | -0.1081 | -0.61 | 572.8 K |
| MUSA | Murphy USA Inc | 37.7315 | 11.23 B | -0.524 | -1.37 | 1.69 M |
| CACI | Caci International | 67.35 | 11 B | -0.76 | -1.12 | 361.5 K |
| MOD | Modine Manufacturing Company | 13.75 | 10.62 B | -0.22 | -1.57 | 141.2 K |
| AES | The Aes Corp | 8.5846 | 10.47 B | -0.0895 | -1.03 | 4.06 M |
| CFR | Cullen/Frost Bankers | 48.5733 | 10.45 B | -0.3334 | -0.68 | 228.2 K |
| PSO | Pearson Plc ADR | 13.2608 | 10.17 B | -0.0716 | -0.54 | 114.4 K |
| OGE | Oge Energy Corp | 20.9628 | 9.77 B | -0.2037 | -0.96 | 609.6 K |
| GGB | Gerdau S.A. ADR | 3.5376 | 9.76 B | -0.066 | -1.83 | 9.73 M |
| GME | Gamestop Corp | 8.8748 | 9.75 B | -0.1397 | -1.55 | 5.35 M |
| VMI | Valmont Industries | 123.1458 | 9.35 B | -1.4221 | -1.14 | 144.24 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELEF | Silver Elephant Mining Corp | 3.4728 | -0.3308 | -8.7 | 358 | |
| SDE | Spartan Delta Corp | 41.6513 | -3.471 | -7.69 | 29 | |
| PIF | Polaris Infrastructure Inc | 143.9841 | -9.5989 | -6.25 | 189 | |
| JAG | Jaguar Mining Inc | 193.74 | -12.367 | -6 | 136.7 K | |
| BB | Blackberry Ltd | 10.74 | -0.59 | -5.21 | 3.72 M | |
| GFP | Greenfirst Forest Products Inc | 5.5556 | -0.2924 | -5 | 3.52 K | |
| DCM | Data Communications Mgmt Corp | 123.8957 | -4.8271 | -3.75 | 743 | |
| SII | Sprott Inc | 16.5581 | -0.6272 | -3.65 | 8.82 K | |
| X | TMX Group Ltd | 6.7266 | -0.2451 | -3.52 | 927.41 K | |
| TWC | Twc Enterprises Ltd | 8.0778 | -0.2873 | -3.43 | 503 | |
| AC | Air Canada | 3.17 | -0.11 | -3.35 | 3.6 M | |
| DC-A | Dundee Corporation | 8.835 | -0.3059 | -3.35 | 44.6 K | |
| PPTA | Perpetua Resources Corp | 8.80 | -0.30 | -3.3 | 19.8 K | |
| USA | Americas Silver Corp | 9.30 | -0.30 | -3.13 | 4.9 K | |
| BRAG | Bragg Gaming Group Inc | 6.30 | -0.20 | -3.08 | 47.7 K | |
| ECO | Ecosynthetix Inc | 3.60 | -0.11 | -2.96 | 57.6 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.349 | -0.2851 | -2.96 | 13.35 K | |
| TCW | Trican Well | 9.626 | -0.2849 | -2.87 | 572.1 K | |
| TRX | Trx Gold Corporation | 3.53 | -0.10 | -2.75 | 115.72 K | |
| BCE-PZ | Bce Inc Pref Z | 10.5247 | -0.2871 | -2.66 | 1.89 K | |
| HMMC | Hemlo Mining Corp. | 83.25 | -2.25 | -2.63 | 84 | |
| CFW | Calfrac Well Services Ltd | 858.50 | -22.75 | -2.58 | 4.17 K | |
| TC | Tucows Inc | 9.40 | -0.24 | -2.49 | 200 | |
| MER | Africa Oil Corp | 6.0626 | -0.1527 | -2.46 | 153.8 K | |
| OGC | Oceanagold Corp | 4.5538 | -0.1097 | -2.35 | 142.17 K | |
| SES | Secure Energy Services Inc | 9.3315 | -0.2221 | -2.32 | 364.03 K | |
| BBD-PB | Bombardier Inc Pref B | 5.2594 | -0.1206 | -2.24 | 6.33 K | |
| KEL | Kelt Exploration Ltd | 7.96 | -0.18 | -2.21 | 164.3 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.3776 | -0.1641 | -2.18 | 2.46 K | |
| BLX | Boralex Inc | 6.2389 | -0.1387 | -2.17 | 31.84 K | |
| MSCL | Satellos Bioscience Inc | 108.00 | -2.40 | -2.17 | 2.78 K | |
| CCL-B | CCL Industries Inc | 12.0505 | -0.2527 | -2.05 | 445.69 K | |
| MCB | Mccoy Global Inc | 5.617 | -0.1173 | -2.05 | 9.6 K | |
| TIH | Toromont Ind | 18.7364 | -0.3811 | -1.99 | 123.95 K | |
| FNV | Franco-Nevada Corp | 37.9601 | -0.7585 | -1.96 | 898.3 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.6129 | -0.187 | -1.91 | 11.85 K | |
| STN | Stantec Inc | 22.0988 | -0.4209 | -1.87 | 162.72 K | |
| CCO | Cameco Corp | 18.1281 | -0.3382 | -1.83 | 868.65 K | |
| ENB | Enbridge Inc | 20.9615 | -0.3805 | -1.78 | 2.05 M | |
| BCE-PS | Bce Inc Pref S | 11.2739 | -0.1961 | -1.71 | 2.5 K | |
| TCL-A | Transcontinental Inc | 7.2686 | -0.125 | -1.69 | 345.89 K | |
| EMP-A | Empire Company Limited | 21.678 | -0.3448 | -1.57 | 317.4 K | |
| BCE-PJ | Bce Inc Pref J | 10.8889 | -0.1717 | -1.55 | 985 | |
| MTY | Mty Food Group Inc | 26.9947 | -0.4246 | -1.55 | 11.7 K | |
| MKP | Mcan Mortgage Corp | 3.9611 | -0.0583 | -1.45 | 24.09 K | |
| ADEN | Adentra Inc | 6.6381 | -0.0969 | -1.44 | 77.3 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.3477 | -0.0902 | -1.4 | 180.42 K | |
| TA | Transalta Corp | 9.5536 | -0.1339 | -1.38 | 539.08 K | |
| BIR | Birchcliff Energy Ltd | 4.6145 | -0.0642 | -1.37 | 188.8 K | |
| RBA | Rb Global Inc | 15.4664 | -0.2135 | -1.36 | 115.23 K | |
| WPK | Winpak Ltd | 17.1521 | -0.2318 | -1.33 | 6.2 K | |
| FTS-PH | Fortis Inc Pref H | 12.2447 | -0.1652 | -1.33 | 22.51 K | |
| ACD | Accord Financial | 5.8278 | -0.0765 | -1.3 | 500 | |
| TOU | Tourmaline Oil Corp | 27.078 | -0.3232 | -1.18 | 367.2 K | |
| Y | Yellow Pages Ltd | 8.3146 | -0.0959 | -1.14 | 29.9 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.0462 | -0.0691 | -1.13 | 287.9 K | |
| BYD | Boyd Group Services Inc | 24.7686 | -0.2788 | -1.11 | 7.8 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.0019 | -0.0556 | -1.1 | 32.6 K | |
| L | Loblaw CO | 7.0591 | -0.0782 | -1.1 | 4.19 M | |
| BCE-PE | Bce Inc Pref E | 10.919 | -0.1177 | -1.07 | 600 | |
| AI | Atrium Mortgage Investment Corp | 3.9806 | -0.0428 | -1.06 | 10.8 K | |
| ALC | Algoma Central | 6.6508 | -0.0708 | -1.05 | 3.45 K | |
| IMG | Iamgold Corp | 5.74 | -0.06 | -1.03 | 2.01 M | |
| MFC-PK | Manulife Financial Corp Pref K | 12.4171 | -0.128 | -1.02 | 5.2 K | |
| GBT | Bmtc Group Inc | 9.5911 | -0.0982 | -1.01 | 450 | |
| FRU | Freehold Royalties Ltd | 10.1727 | -0.1039 | -1.01 | 49.95 K | |
| ACX | Act Energy Technologies Ltd | 8.2519 | -0.0833 | -1 | 20.6 K | |
| DSG | Descartes Sys | 11.90 | -0.12 | -1 | 20.09 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 16.6611 | -0.1675 | -1 | 200.1 K | |
| CIU-PC | CU Inc Pref C | 13.1726 | -0.1317 | -0.99 | 1.36 K | |
| EMA | Emera Incorporated | 15.7686 | -0.1574 | -0.99 | 551.6 K | |
| ATS | Ats Corp | 13.43 | -0.13 | -0.96 | 157.7 K | |
| TRP | TC Energy Corp | 21.9235 | -0.2061 | -0.93 | 1.08 M | |
| PD | Precision Drilling Corp | 213.60 | -2.00 | -0.93 | 286.64 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.2432 | -0.0382 | -0.89 | 2.3 K | |
| CIU-PA | CU Inc Pref A | 10.0525 | -0.0897 | -0.88 | 600 | |
| KPT | Kp Tissue Inc | 7.5299 | -0.0655 | -0.86 | 6.3 K | |
| PXT | Parex Resources Inc | 4.3115 | -0.036 | -0.83 | 55.7 K | |
| CSH-UN | Chartwell Retirement Residences | 5.2305 | -0.0431 | -0.82 | 231.86 K | |
| TECK-A | Teck Resources Limited | 24.8487 | -0.202 | -0.81 | 500 | |
| BN-PX | Brookfield Corporation | 11.049 | -0.0862 | -0.77 | 6.36 K | |
| MRD | Melcor Dev | 11.651 | -0.0908 | -0.77 | 2.67 K | |
| EFN | Element Fleet Management Corp | 8.304 | -0.0631 | -0.75 | 528.28 K | |
| SYZ | Sylogist Ltd | 4.6187 | -0.0348 | -0.75 | 9.76 K | |
| TFII | Tfi International Inc | 16.3818 | -0.1231 | -0.75 | 143.02 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.9804 | -0.0594 | -0.74 | 178.09 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.1927 | -0.0627 | -0.68 | 42.02 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 15.1692 | -0.1022 | -0.67 | 83.1 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.715 | -0.0991 | -0.67 | 12.07 K | |
| ATH | Athabasca Oil Corp | 7.59 | -0.05 | -0.65 | 652.71 K | |
| ATRL | Atkinsrealis Group Inc | 36.194 | -0.2365 | -0.65 | 279.86 K | |
| HPS-A | Hammond Power Solutions Inc | 5.3263 | -0.0348 | -0.65 | 1.7 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.39 | -0.0546 | -0.65 | 21.04 K | |
| ELD | Eldorado Gold | 38.3621 | -0.2469 | -0.64 | 3.59 M | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 11.6756 | -0.0751 | -0.64 | 2.2 K | |
| CVE | Cenovus Energy Inc | 23.132 | -0.148 | -0.64 | 1.16 M | |
| DOO | Brp Inc | 25.4096 | -0.1581 | -0.62 | 6.1 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 10.9018 | -0.0667 | -0.61 | 5.83 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 9.4009 | -0.0564 | -0.6 | 95.26 K | |
| SAP | Saputo Inc | 19.0957 | -0.1098 | -0.57 | 441 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 13.0556 | 31.05 B | -0.0733 | -0.56 | 3.95 K |
| LNWO | Light & Wonder, Inc. | 14.69 | 6.36 B | -0.22 | -1.48 | 358.5 K |
| GAMI | GAMCO Investors Inc | 32.1221 | 529.78 M | -0.2345 | -0.72 | 26.55 K |
| NTPIF | Nam Tai Property Inc. | 8.03 | 259.64 M | -0.13 | -1.59 | 366.49 K |
| ERHE | ERHC Energy Inc | 7.00 | 2.88 M | -0.80 | -10.26 | 120.95 K |
| MSPC | Metrospaces Inc | 1050.00 | 2.86 M | -300.00 | -22.22 | 1 |
| EARI | Entertainment Arts Research Inc | 3.022 | 1.23 M | -1.978 | -39.56 | 2.57 K |
| SEII | Sharing Economy International Inc | 1044.00 | 855.22 K | -16.72 | -1.58 | 299 |
| SPRV | Web To Door Inc | 200.00 | 390.37 K | -50.00 | -20 | 137 |
| BLSP | Blue Sphere Corporation | 41.132 | 360.99 K | -4.407 | -9.68 | 561.9 K |
| TGHI | Touchpoint Group Holdings Inc | 975.00 | 344.25 K | -375.00 | -27.78 | 1 |
| ERFB | ERF Wireless Inc | 840000.00 | 84.13 K | -160000.00 | -16 | 885.07 K |
| AMBS | Amarantus BioScience Holdings Inc | 10.17 | 63.04 K | -0.48 | -4.51 | 58.38 K |
| PNPL | Pineapple Express | 150.00 | 51.17 K | -50.00 | -25 | 5 K |
| RGGI | Resgreen Group International Inc | 39.00 | 48.75 K | -1.00 | -2.5 | 3 |
| LOTE | Lot78 Inc | 44.8295 | 17.28 K | -1.6501 | -3.55 | 585 |
| XDSL | mPhase Technologies Inc | 4.00 | 16.8 K | -0.50 | -11.11 | 2.51 K |
| AXPWQ | Axion Power International Inc | 87850.00 | 9.6 K | -2520.00 | -2.79 | 1 |
| CGIP | Celadon Group Inc | 18.387 | 5.66 K | -0.1074 | -0.58 | 132.83 K |
| STTO | SITO Mobile Ltd. | 5.20 | 5.13 K | -0.30 | -5.45 | 8.16 K |
| LASLY | Lentuo International Inc | 4.711 | 3.26 K | -0.109 | -2.26 | 117.09 K |
| SIMPQ | Simply Inc | 142.525 | 1.55 K | -2.475 | -1.71 | 460 |
| PRZM | Prism Technologies Group Inc | 3.30 | 1.01 K | -0.05 | -1.49 | 2.16 K |
| RTNB | root9B Holdings Inc | 9.075 | 610 | -0.075 | -0.82 | 3.48 K |
| PRXIQ | Premier Exhibitions Inc | 16.80 | 491 | -0.80 | -4.55 | 16.01 K |
| SYNE | Synthesis Energy Systems Inc | 49.984 | 157 | -0.416 | -0.83 | 2.78 K |
| PEHD | Perigee Holdings Inc. | 22.76 | 130 | -9.64 | -29.75 | 110 |
| ONCI | On4 Communications Inc | 81.00 | -20.25 | -20 | 9.06 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 51.00 | -9.00 | -15 | 3 | |
| FONU | FonU2 Inc | 112.40 | -7.60 | -6.33 | 42 | |
| HMNY | Helios and Matheson Analytics Inc | 1953.0153 | -93.7053 | -4.58 | 98 | |
| PTRC | Petro River Oil Corp | 36.00 | -1.00 | -2.7 | 1.6 K | |
| SOGFF | Strategic Oil & Gas Ltd | 18.80 | -0.40 | -2.08 | 2.63 K | |
| ESINQ | ITT Educational Services Inc | 29.71 | -0.26 | -0.87 | 310.15 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 100.00 | 10.02 M | -30.00 | -23.08 | 9 |
| GIP | Green Impact Partners Inc | 100.00 | -32.50 | -24.53 | 20 | |
| FMN | Fidelity Minerals Corp | 63.7501 | -15.00 | -19.05 | 347 | |
| OKAI | EvokAI Creative Labs Inc. | 12.6984 | -2.5397 | -16.67 | 13 | |
| WEB | Westbridge Energy Corporation | 6.7885 | -1.3577 | -16.67 | 259 | |
| AVX | Altair Resources Inc | 3.60 | -0.60 | -14.29 | 255 | |
| ENA | Enablence Technologies Inc | 45.60 | -6.00 | -11.63 | 373 | |
| URZ | Urz Energy Corp | 25.00 | -2.50 | -9.09 | 160 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.20 | -0.30 | -8.57 | 3.12 K | |
| AGX | Silver X Mining Corp | 5.60 | -0.40 | -6.67 | 1.1 K | |
| MBO | Mobio Technologies Inc | 6.40 | -0.40 | -5.88 | 1.39 K | |
| IFOS | Itafos Inc | 202.6543 | -11.1553 | -5.22 | 1.17 K | |
| EGT | Eguana Technologies Inc | 4.10 | -0.20 | -4.65 | 1.62 K | |
| VVTM | VVT Med Inc. | 490.6542 | -23.3645 | -4.55 | 12 | |
| PUMA | Puma Exploration Inc | 22.00 | -1.00 | -4.35 | 9.8 K | |
| CTH | CoTec Holdings Corp. | 25.00 | -1.00 | -3.85 | 603 | |
| AZR | Azarga Metals Corp | 13.50 | -0.50 | -3.57 | 4.32 K | |
| PGX | Prosper Gold Corp | 6.00 | -0.20 | -3.23 | 9.81 K | |
| EPO-H | Encanto Potash Corp | 7.75 | -0.25 | -3.13 | 3.21 K | |
| GAMA | Gamma Resources Ltd. | 9.24 | -0.28 | -2.94 | 1.39 K | |
| NZ | New Zealand Energy Corp | 3.30 | -0.10 | -2.94 | 38.81 K | |
| NAR | North Arrow Minerals Inc | 4.40 | -0.10 | -2.22 | 1.35 K | |
| NEXG | NeXGold Mining Corp | 5.40 | -0.12 | -2.17 | 3.51 K | |
| FMS | Focus Graphite Inc | 5.00 | -0.10 | -1.96 | 19.22 K | |
| TIE | Coloured Ties Capital Inc. | 6.7294 | -0.1294 | -1.89 | 104.32 K | |
| BKM | Pacific Booker Minerals Inc | 3.96 | -0.04 | -1 | 900 |