Loser Volumes for 27 September 2013 from 00:00:00 until 23:59:59
Loser Volumes for 27 September 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.1039 | 4.4 B | -0.1679 | -1.49 | 7.53 K |
| LEU | Centrus Energy Corp | 117.1429 | 3.48 B | -2.0879 | -1.75 | 44.8 K |
| REPX | Riley Exploration Permian Inc | 40.0221 | 743.52 M | -1.6872 | -4.05 | 456 |
| GORO | Gold Resource Corp | 5.1945 | 336.73 M | -0.0309 | -0.59 | 320.23 K |
| CATX | Perspective Therapeutics Inc | 6.50 | 331.87 M | -0.40 | -5.8 | 32.24 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.1818 | 301.22 M | -0.0458 | -0.63 | 31.4 K |
| BKTI | Bk Technologies Inc | 10.7237 | 299.54 M | -0.1994 | -1.83 | 5.83 K |
| ELLO | Ellomay Capital Ltd | 8.612 | 270.15 M | -0.0876 | -1.01 | 465 |
| LCTX | Lineage Cell Therapeutics Inc | 3.3124 | 269.24 M | -0.0257 | -0.77 | 32.54 K |
| FRD | Friedman Industries Inc | 8.7826 | 236.32 M | -0.1134 | -1.27 | 9.4 K |
| GENC | Gencor Industries IN | 5.7533 | 208.73 M | -0.08 | -1.37 | 3.8 K |
| NEN | New England Realty Associates | 31.9208 | 195.35 M | -0.5374 | -1.66 | 100 |
| ARMP | Armata Pharmaceuticals Inc | 3500.00 | 166.67 M | -280.00 | -7.41 | 6 |
| PED | Pedevco Corp | 81.00 | 143.79 M | -3.80 | -4.48 | 71 |
| STXS | Stereotaxis Inc | 3.0218 | 123.15 M | -0.0938 | -3.01 | 496.92 K |
| CEV | Eaton Vance California Muni Income Trust | 6.4113 | 70.69 M | -0.0384 | -0.6 | 15.48 K |
| AREN | The Arena Group Holdings Inc | 3.08 | 57.12 M | -0.22 | -6.67 | 27 |
| FSP | Franklin Street Properties | 6.4672 | 47.1 M | -0.0454 | -0.7 | 196.9 K |
| OPTT | Ocean Power Tech Inc | 340.00 | 41.27 M | -4.00 | -1.16 | 8.94 K |
| NNVC | Nanoviricides Inc | 108.40 | 34.93 M | -5.60 | -4.91 | 28.4 K |
| COHN | Cohen & CO Inc | 8.7133 | 33.27 M | -0.1878 | -2.11 | 500 |
| CKX | Ckx Lands | 14.1565 | 22.17 M | -0.0724 | -0.51 | 400 |
| RVP | Retractable Technologies | 3.24 | 19.76 M | -0.12 | -3.57 | 64.3 K |
| MXC | Mexco Energy Corp | 6.4833 | 17.76 M | -0.1066 | -1.62 | 200 |
| AIRI | Air Industries Group Inc | 69.367 | 13 M | -0.7087 | -1.01 | 226 |
| PLAG | Planet Green Holdings Corp | 187.50 | 8.44 M | -2.50 | -1.32 | 210 |
| DSS | Document Security Systems | 2388.8865 | 5.39 M | -83.0918 | -3.36 | 457 |
| ITP | IT Tech Packaging Inc | 17.1679 | 2.97 M | -0.5989 | -3.37 | 6.37 K |
| OGEN | Oragenics Inc | 54000.00 | 2.25 M | -1980.00 | -3.54 | 1 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 256.10 | -5.00 | -1.91 | 17 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6597.5898 | 5.83 T | -39.9199 | -0.6 | 12.88 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 14.8729 | 4.54 T | -0.1069 | -0.71 | 228.04 M |
| AMZN | Amazon.com Inc | 15.8005 | 2.92 T | -0.1055 | -0.66 | 33.17 M |
| AMD | Advanced Micro Devices | 3.86 | 776.41 B | -0.03 | -0.77 | 11.44 M |
| CSCO | Cisco Systems Inc | 15.8299 | 457.17 B | -0.2985 | -1.85 | 82.46 M |
| INTC | Intel Corp | 16.9319 | 453.35 B | -0.3168 | -1.84 | 28.93 M |
| COST | Costco Wholesale | 91.856 | 422.14 B | -0.5398 | -0.58 | 897.5 K |
| AMAT | Applied Materials | 14.9461 | 403.07 B | -0.1444 | -0.96 | 14.48 M |
| LRCX | Lam Research Corp | 4.3417 | 366.44 B | -0.0408 | -0.93 | 9.85 M |
| TXN | Texas Instruments | 28.3751 | 250.95 B | -0.1554 | -0.54 | 3.8 M |
| VZ | Verizon Communications Inc | 24.3634 | 195.46 B | -0.3473 | -1.41 | 10.31 M |
| ADI | Analog Devices | 36.0243 | 178.96 B | -0.4302 | -1.18 | 1.96 M |
| MRVL | Marvell Technology Inc | 10.2899 | 164.08 B | -0.2732 | -2.59 | 7.1 M |
| QCOM | Qualcomm Inc | 47.7037 | 155.58 B | -1.0549 | -2.16 | 10.85 M |
| HON | Honeywell International Inc. Common Stock | 58.0294 | 154.01 B | -0.3264 | -0.56 | 1.9 M |
| VRTX | Vertex Pharmaceutic | 76.10 | 121.09 B | -0.43 | -0.56 | 1.03 M |
| FTNT | Fortinet Inc | 4.076 | 118.65 B | -0.042 | -1.02 | 6.05 M |
| MAR | Marriot International | 37.3536 | 98.31 B | -0.4939 | -1.3 | 2.4 M |
| CME | CME Group Inc | 44.0989 | 96.76 B | -0.2829 | -0.64 | 1.05 M |
| MNST | Monster Beverage Cp | 8.845 | 94.26 B | -0.0833 | -0.93 | 6.23 M |
| NTES | Netease Inc ADR | 11.3867 | 85.39 B | -0.0874 | -0.76 | 1.98 M |
| MDLZ | Mondelez Intl Inc | 24.2054 | 79.98 B | -0.1294 | -0.53 | 6.16 M |
| SNPS | Synopsys Inc | 37.61 | 74.44 B | -0.26 | -0.69 | 413.2 K |
| MPWR | Monolithic Power Sys | 26.7582 | 70.06 B | -0.2595 | -0.96 | 203.8 K |
| PCAR | Paccar Inc | 23.4332 | 69.83 B | -0.2688 | -1.13 | 1.56 M |
| FANG | Diamondback Energy | 33.1691 | 57.09 B | -0.638 | -1.89 | 283.1 K |
| GRMN | Garmin Ltd | 31.1089 | 56.66 B | -0.1583 | -0.51 | 860.9 K |
| NDAQ | Nasdaq Inc | 8.7995 | 53.27 B | -0.1011 | -1.14 | 1.65 M |
| EA | Electronic Arts Inc | 25.2072 | 52.62 B | -0.1943 | -0.76 | 4.75 M |
| COHR | Coherent Inc | 18.45 | 51.43 B | -0.31 | -1.65 | 250.3 K |
| EBAY | Ebay Inc | 20.8232 | 50.62 B | -0.3211 | -1.52 | 17.18 M |
| XEL | XCEL Energy Inc | 18.5309 | 48.82 B | -0.1271 | -0.68 | 2.06 M |
| NBIS | Nebius Group N.V. | 36.80 | 48.34 B | -0.56 | -1.5 | 1.77 M |
| EXC | Exelon Corp | 13.551 | 46.88 B | -0.1595 | -1.16 | 5.18 M |
| TTWO | Take-Two Interactive Software | 18.12 | 45.1 B | -0.30 | -1.63 | 2.79 M |
| ODFL | Old Dominion Freight Line Inc | 14.456 | 44.12 B | -0.1149 | -0.79 | 1.05 M |
| TRI | Thomson Reuters Corporation Common Shares | 25.2882 | 42.84 B | -0.2372 | -0.93 | 500.1 K |
| AXON | Axon Enterprise Inc | 14.86 | 42.54 B | -0.29 | -1.91 | 1 M |
| PAYX | Paychex Inc | 27.3713 | 41.86 B | -0.3053 | -1.1 | 2.03 M |
| MCHP | Microchip Technology | 15.3908 | 40.27 B | -0.1107 | -0.71 | 1.84 M |
| WDAY | Workday Inc | 81.65 | 39.6 B | -0.72 | -0.87 | 517.97 K |
| ROP | Roper Industries | 123.883 | 39.56 B | -1.467 | -1.17 | 457.54 K |
| UAL | United Airlines Holdings Inc | 30.91 | 39.38 B | -3.16 | -9.28 | 12.75 M |
| ESLT | Elbit Systems Ltd | 45.2732 | 37.87 B | -0.6965 | -1.52 | 46.7 K |
| KMB | Kimberly-Clark Corp | 61.4143 | 36.28 B | -0.4341 | -0.7 | 1.03 M |
| STLD | Steel Dynamics Inc | 12.6445 | 36.23 B | -0.1915 | -1.49 | 1.17 M |
| NTAP | Netapp Inc | 31.38 | 34.97 B | -0.4054 | -1.28 | 4.01 M |
| NTRS | Northern Trust Corp | 39.7053 | 33.71 B | -0.3696 | -0.92 | 1.01 M |
| MSTR | Strategy | 10.383 | 33.12 B | -0.059 | -0.57 | 271.07 K |
| ERIC | Ericsson ADR | 9.3224 | 32.55 B | -0.0827 | -0.88 | 4.62 M |
| DXCM | Dexcom | 6.8075 | 32.2 B | -0.49 | -6.71 | 15.12 M |
| ON | On Semiconductor | 7.28 | 31.73 B | -0.05 | -0.68 | 3.74 M |
| ILMN | Illumina Inc | 78.8035 | 31.03 B | -1.1868 | -1.48 | 602.72 K |
| RYAAY | Ryanair Hlds Plc ADR | 18.4264 | 30.45 B | -0.1278 | -0.69 | 1.55 M |
| LPLA | Lpl Financial Hld | 31.9471 | 28.29 B | -0.201 | -0.63 | 238.8 K |
| VRSN | Verisign Inc | 50.5493 | 26.39 B | -0.5432 | -1.06 | 700.83 K |
| TSEM | Tower Semiconductor | 4.97 | 26.14 B | -0.05 | -1 | 27 K |
| PFG | Principal Financial Group Inc | 27.7617 | 24.56 B | -0.1929 | -0.69 | 657.1 K |
| DLTR | Dollar Tree Inc | 57.52 | 24.45 B | -0.57 | -0.98 | 1.1 M |
| CHTR | Charter Communications | 133.57 | 22.72 B | -2.42 | -1.78 | 552.9 K |
| FFIV | F5 Networks Inc | 86.80 | 22.71 B | -1.30 | -1.48 | 715.2 K |
| WWD | Woodward Inc | 37.7558 | 21.49 B | -0.4874 | -1.27 | 225.02 K |
| EVRG | Evergy Inc | 19.4593 | 19.13 B | -0.1906 | -0.97 | 1.01 M |
| STRL | Sterling Constructio | 9.25 | 18.31 B | -0.07 | -0.75 | 25.8 K |
| LNT | Alliant Energy Corp | 16.5911 | 18.28 B | -0.1636 | -0.98 | 503.94 K |
| HST | Host Marriott Financial Trust | 10.8731 | 17.43 B | -0.1037 | -0.94 | 5.12 M |
| CHRW | C.H. Robinson Ww | 45.1177 | 17.41 B | -0.3508 | -0.77 | 1.07 M |
| PAA | Plains All American Pipeline LP | 20.6244 | 17.33 B | -0.1443 | -0.69 | 664.5 K |
| LSCC | Lattice Semicond | 4.49 | 17.03 B | -0.04 | -0.88 | 1.26 M |
| NWS | News Cp Cl B | 14.5387 | 17.01 B | -0.0966 | -0.66 | 823.33 K |
| RGLD | Royal Gold Inc | 41.0376 | 16.83 B | -0.5027 | -1.21 | 514.9 K |
| AKAM | Akamai Technologies | 51.75 | 16.75 B | -1.02 | -1.93 | 1.85 M |
| NDSN | Nordson Corp | 64.1599 | 16.59 B | -0.7251 | -1.12 | 252.4 K |
| GEN | Gen Digital Inc | 8.95 | 16.54 B | -0.1195 | -1.32 | 5.97 M |
| JAZZ | Jazz Pharma Plc | 89.78 | 15.88 B | -0.83 | -0.92 | 383.9 K |
| PTC | Ptc Inc | 28.35 | 15.85 B | -0.15 | -0.53 | 406.74 K |
| REG | Regency Centers Corp | 30.3687 | 15.01 B | -0.2381 | -0.78 | 390.7 K |
| NWSA | News Cp Cl A | 14.1412 | 15 B | -0.1049 | -0.74 | 7.1 M |
| IESC | Ies Holdings | 4.08 | 14.83 B | -0.16 | -3.77 | 5.72 K |
| LOGI | Logitech Int S.A. | 6.7951 | 14.71 B | -0.1629 | -2.34 | 387.33 K |
| LECO | Lincoln Elec Hld | 53.7115 | 14.32 B | -0.6033 | -1.11 | 262.2 K |
| HAS | Hasbro Inc | 31.5863 | 13.29 B | -0.1933 | -0.61 | 970.5 K |
| ERIE | Erie Indemnity Company | 53.9156 | 12.66 B | -0.3595 | -0.66 | 47 K |
| COKE | Coca Cola Bot Cons | 5.7582 | 12.51 B | -0.0345 | -0.6 | 52.59 K |
| AMKR | Amkor Technology | 4.0264 | 12.36 B | -0.0465 | -1.14 | 406.9 K |
| ALGN | Align Technology | 47.78 | 12.11 B | -0.30 | -0.62 | 637.99 K |
| FIVE | Five Below Inc | 44.54 | 12.01 B | -0.64 | -1.42 | 637.24 K |
| TTMI | TTM Technologies | 9.73 | 11.99 B | -0.09 | -0.92 | 137.2 K |
| CSGP | Costar Group Inc | 16.666 | 11.74 B | -0.084 | -0.5 | 656.63 K |
| AEIS | Advanced Energy | 17.2564 | 11.58 B | -0.1471 | -0.85 | 387.4 K |
| PODD | Insulet Corp | 35.84 | 11.45 B | -0.76 | -2.08 | 1.15 M |
| MANH | Manhattan Assoc | 23.7325 | 11.32 B | -0.2825 | -1.18 | 140.52 K |
| BPOP | Popular Inc | 19.8029 | 11.31 B | -0.1948 | -0.97 | 857.9 K |
| LFUS | Littelfuse Inc | 69.3774 | 11.18 B | -0.6641 | -0.95 | 37.47 K |
| CGNX | Cognex Cp | 14.4131 | 10.86 B | -0.1973 | -1.35 | 637.4 K |
| WTFC | Wintrust Financial Corp | 34.4628 | 10.76 B | -0.2361 | -0.68 | 215.16 K |
| VSAT | Viasat Inc | 62.91 | 10.51 B | -1.01 | -1.58 | 140.41 K |
| WYNN | Wynn Resorts Ltd | 127.8087 | 10.31 B | -1.4075 | -1.09 | 788.2 K |
| SSB | South State Cp | 42.3151 | 10.26 B | -0.3924 | -0.92 | 28.9 K |
| AAL | American Airlines Group | 17.9875 | 10.1 B | -0.3677 | -2 | 4.22 M |
| SANM | Sanmina Corp | 17.54 | 9.95 B | -0.14 | -0.79 | 996.42 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.8055 | 2.1 T | -0.1875 | -1.44 | 7.69 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 114.85 | 1.1 T | -0.94 | -0.81 | 2.78 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 172210.00 | 1.1 T | -1390.00 | -0.8 | 445 |
| LLY | Eli Lilly and Company | 39.6538 | 1.02 T | -0.4241 | -1.06 | 5.87 M |
| ABBV | Abbvie Inc | 26.7466 | 443.36 B | -0.4042 | -1.49 | 6.62 M |
| BAC | Bank of America Corporation | 10.8799 | 439.63 B | -0.1409 | -1.28 | 79.16 M |
| CVX | Chevron Corp | 72.5255 | 392.01 B | -0.5027 | -0.69 | 4.52 M |
| KO | Coca-Cola Company | 25.9883 | 376.85 B | -0.2301 | -0.88 | 12.61 M |
| GE | General Electric Company | 94.1882 | 376.21 B | -0.7833 | -0.82 | 5.37 M |
| PG | Procter & Gamble Company | 57.1054 | 336.46 B | -0.6213 | -1.08 | 6.55 M |
| GS | Goldman Sachs Group | 125.8156 | 300.43 B | -1.9205 | -1.5 | 3.68 M |
| BML-PG | Bank of America Corporation | 10.3124 | 256.51 B | -0.0521 | -0.5 | 2.02 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.181 | 253.17 B | -0.0578 | -1.36 | 996.2 K |
| TM | Toyota Motor Corp Ltd | 96.4255 | 246.32 B | -1.2732 | -1.3 | 179.56 K |
| AXP | American Express Company | 63.5968 | 229.43 B | -0.3603 | -0.56 | 2.52 M |
| BML-PJ | Bank of America Corporation | 10.963 | 223.76 B | -0.2023 | -1.81 | 7.57 K |
| BHP | BHP Billiton Ltd ADR | 27.5811 | 214.63 B | -0.2629 | -0.94 | 1.65 M |
| IBM | International Business Machines | 109.2797 | 210.21 B | -1.9293 | -1.73 | 4.09 M |
| APH | Amphenol Corp | 8.6201 | 197.7 B | -0.0489 | -0.56 | 2.48 M |
| MCD | McDonald's Corporation | 70.1614 | 192.29 B | -0.773 | -1.09 | 3.53 M |
| ABT | Abbott Laboratories | 25.886 | 184.11 B | -0.4062 | -1.54 | 11.82 M |
| SCHW | The Charles Schwab Corp | 18.2025 | 183.03 B | -0.1203 | -0.66 | 4.95 M |
| BLK | Blackrock Inc | 198.9388 | 177.57 B | -1.2702 | -0.63 | 507.49 K |
| UNP | Union Pacific Corp | 59.4533 | 173.44 B | -0.5164 | -0.86 | 3.35 M |
| BA | Boeing Company | 101.1152 | 170.38 B | -0.545 | -0.54 | 2.85 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 77.8694 | 167.27 B | -0.469 | -0.6 | 1.46 M |
| WELL | Welltower Inc | 38.539 | 165.49 B | -0.3294 | -0.85 | 1.26 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.0823 | 164.42 B | -0.0982 | -1.59 | 441.2 K |
| T | American Telephone and Telegraph Inc. | 12.3361 | 161.55 B | -0.0908 | -0.73 | 14.01 M |
| ETN | Eaton Corp | 50.3329 | 161.22 B | -0.5922 | -1.16 | 1.79 M |
| DE | Deere & Company | 65.431 | 159.98 B | -0.564 | -0.85 | 3.27 M |
| RIO | Rio Tinto Plc ADR | 20.6079 | 157.5 B | -0.3207 | -1.53 | 2.72 M |
| SCCO | Southern Copper Corp | 17.9228 | 152.44 B | -0.2059 | -1.14 | 1.78 M |
| CRM | Salesforce.com Inc | 51.6714 | 150.71 B | -0.8771 | -1.67 | 3.95 M |
| UL | Unilever Plc ADR | 30.0425 | 137.31 B | -0.4848 | -1.59 | 950.34 K |
| PLD | Prologis Inc | 26.3812 | 135.51 B | -0.1377 | -0.52 | 2.25 M |
| BMY | Bristol-Myers Squibb Company | 30.4384 | 133.37 B | -0.4809 | -1.56 | 8.51 M |
| CVS | CVS Corp | 40.8281 | 133.25 B | -0.2613 | -0.64 | 3.48 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.1579 | 125.02 B | -0.0567 | -1.35 | 13.16 M |
| SYK | Stryker Corp | 58.3083 | 124.86 B | -0.6465 | -1.1 | 1.2 M |
| PH | Parker-Hannifin Corp | 88.4953 | 123.13 B | -0.7879 | -0.88 | 655.8 K |
| HDB | Hdfc Bank Ltd ADR | 6.2175 | 122.85 B | -0.0873 | -1.38 | 3.13 M |
| GLW | Corning Inc | 10.7187 | 118.98 B | -0.1528 | -1.41 | 9.65 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.2924 | 117.42 B | -0.1185 | -1.26 | 5.36 M |
| MO | Altria Group | 17.5914 | 114.39 B | -0.147 | -0.83 | 7.88 M |
| IBN | Icici Bank Ltd ADR | 4.9908 | 107.55 B | -0.0948 | -1.86 | 10.6 M |
| SO | Southern Company | 24.1575 | 106.58 B | -0.1758 | -0.72 | 2.8 M |
| GSK | Glaxosmithkline Plc ADR | 27.1522 | 103.58 B | -0.242 | -0.88 | 2.13 M |
| ACN | Accenture Plc | 58.3562 | 101.53 B | -1.402 | -2.35 | 8.86 M |
| PWR | Quanta Services | 27.2129 | 100.14 B | -0.5612 | -2.02 | 3.3 M |
| ING | ING Groep N.V. ADR | 6.239 | 100.12 B | -0.0438 | -0.7 | 2.34 M |
| NEM | Newmont Mining Corp | 21.41 | 100.04 B | -0.1454 | -0.67 | 8.1 M |
| DUK | Duke Energy Corp | 39.9131 | 97.78 B | -0.4474 | -1.11 | 2.3 M |
| BN | Brookfield Corporation | 7.1768 | 94.99 B | -0.0508 | -0.7 | 3.4 M |
| BCS | Barclays Plc ADR | 11.69 | 92.86 B | -0.075 | -0.64 | 2.24 M |
| WM | Waste Management | 31.8887 | 90.98 B | -0.2312 | -0.72 | 1.2 M |
| FCX | Freeport-Mcmoran Inc | 28.0363 | 90.03 B | -0.3775 | -1.33 | 7.68 M |
| JCI | Johnson Controls Intl | 20.0545 | 89.48 B | -0.155 | -0.77 | 1.38 M |
| HCA | Hca Holdings Inc | 39.0483 | 89.31 B | -0.2785 | -0.71 | 2.77 M |
| UPS | United Parcel Service | 58.6926 | 88.59 B | -0.3537 | -0.6 | 2.39 M |
| SPG | Simon Property Group | 78.1328 | 87.16 B | -0.609 | -0.77 | 1.14 M |
| SHW | Sherwin-Williams Company | 53.4336 | 84.07 B | -0.622 | -1.15 | 1.28 M |
| EMR | Emerson Electric Company | 46.4906 | 83.91 B | -0.3725 | -0.79 | 3.46 M |
| MCO | Moody's Corp | 61.7539 | 83.56 B | -0.3599 | -0.58 | 1.12 M |
| ITW | Illinois Tool Works Inc | 57.4501 | 82.56 B | -0.4118 | -0.71 | 1.51 M |
| EPD | Enterprise Products Partners LP | 13.3185 | 82.32 B | -0.1115 | -0.83 | 1.87 M |
| GM | General Motors Company | 27.051 | 80.12 B | -0.4314 | -1.57 | 14.17 M |
| EOG | Eog Resources | 62.2417 | 79.2 B | -0.4958 | -0.79 | 1.66 M |
| ECL | Ecolab Inc | 85.3028 | 78.14 B | -0.8782 | -1.02 | 630.67 K |
| USB-PH | U.S. Bancorp | 13.4792 | 76.94 B | -0.2115 | -1.54 | 74.17 K |
| NWG | Natwest Group Plc ADR | 7.0935 | 75.38 B | -0.0421 | -0.59 | 397.19 K |
| NSC | Norfolk Southern Corp | 59.1363 | 75.35 B | -0.3877 | -0.65 | 1.07 M |
| CL | Colgate-Palmolive Company | 44.5735 | 73.06 B | -0.3421 | -0.76 | 2.95 M |
| BSX | Boston Scientific Corp | 11.52 | 69.46 B | -0.15 | -1.29 | 6.68 M |
| GS-PA | The Goldman Sachs Group Inc | 10.6254 | 69.34 B | -0.0638 | -0.6 | 102.01 K |
| ALL | Allstate Corp | 39.0947 | 67.98 B | -0.2143 | -0.55 | 2.62 M |
| DLR | Digital Realty Trust | 33.4715 | 67.43 B | -0.8452 | -2.46 | 1.38 M |
| GS-PD | The Goldman Sachs Group Inc | 10.4762 | 66.58 B | -0.1197 | -1.13 | 123.3 K |
| APD | Air Products and Chemicals | 77.9671 | 65.67 B | -2.0257 | -2.53 | 1.45 M |
| GWW | W.W. Grainger | 215.7541 | 65.26 B | -4.1938 | -1.91 | 401.7 K |
| VALE | Vale S.A. ADR | 6.8217 | 64.12 B | -0.2274 | -3.23 | 19.07 M |
| AJG | Arthur J. Gallagher & Company | 34.3454 | 64.09 B | -0.2033 | -0.59 | 368.8 K |
| MET | Metlife Inc | 31.4956 | 61.85 B | -0.2468 | -0.78 | 5.86 M |
| FIX | Comfort Systems USA | 15.3097 | 60.86 B | -0.1456 | -0.94 | 55.23 K |
| D | Dominion Resources | 37.05 | 60.84 B | -0.2255 | -0.6 | 1.67 M |
| O | Realty Income Corp | 21.48 | 59.56 B | -0.3458 | -1.58 | 2.35 M |
| NUE | Nucor Corp | 36.092 | 58.6 B | -0.3846 | -1.05 | 1.4 M |
| F | Ford Motor Company | 9.0187 | 58.5 B | -0.1163 | -1.27 | 34.02 M |
| TRGP | Targa Resources | 40.7549 | 58.03 B | -0.5924 | -1.43 | 219 K |
| DAL | Delta Air Lines Inc | 20.3704 | 57.45 B | -0.3803 | -1.83 | 16.04 M |
| OKE | Oneok Inc | 22.0744 | 57.21 B | -0.2122 | -0.95 | 1.08 M |
| DD | Du Pont De.Nemours Inc | 16.8094 | 55.49 B | -0.4179 | -2.43 | 15.54 M |
| AME | Amtek Inc | 42.004 | 55.4 B | -0.5246 | -1.23 | 1.38 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.9361 | 54 B | -0.0658 | -0.51 | 11.1 K |
| ROK | Rockwell Automation Inc | 83.7605 | 53.42 B | -0.758 | -0.9 | 454.76 K |
| CIEN | Ciena Corp | 24.88 | 53.37 B | -0.41 | -1.62 | 1.78 M |
| MT | Arcelormittal ADR | 27.8855 | 53.06 B | -0.464 | -1.64 | 1.92 M |
| DVN | Devon Energy Corp | 39.0634 | 52.05 B | -0.5056 | -1.28 | 3.26 M |
| STT | State Street Corp | 47.5302 | 50.97 B | -0.3589 | -0.75 | 1.59 M |
| HEI | Heico Corp | 27.0202 | 49.77 B | -0.3242 | -1.19 | 296.88 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MRE | Martinrea International Inc | 8.9989 | -1.0181 | -10.16 | 2.48 M | |
| TGO | Terago Inc | 5.99 | -0.29 | -4.62 | 57.6 K | |
| PGIC | Premium Global Income Split Corp | 24.0421 | -1.0255 | -4.09 | 38 | |
| TECK-B | Teck Resources Limited | 22.6298 | -0.9583 | -4.06 | 2.14 M | |
| CDR | Condor Energies Inc | 3.60 | -0.15 | -4 | 3.63 K | |
| CHR | Chorus Aviation Inc | 13.9164 | -0.5091 | -3.53 | 331.15 K | |
| TOT | Total Energy Services Inc | 13.464 | -0.4861 | -3.48 | 28.46 K | |
| TECK-A | Teck Resources Limited | 24.1537 | -0.8647 | -3.46 | 980 | |
| ADEN | Adentra Inc | 5.9759 | -0.1857 | -3.01 | 70.1 K | |
| BU | Burcon Nutrascience Corp | 49.7932 | -1.4889 | -2.9 | 127 | |
| EDV | Endeavour Mining Corp | 5.5798 | -0.1641 | -2.86 | 25.5 K | |
| PNP | Pinetree Capital Ltd | 70.00 | -2.00 | -2.78 | 46 | |
| WRG | Western Energy Services Corp | 969.60 | -27.60 | -2.77 | 1.68 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.3036 | -0.1153 | -2.61 | 11 K | |
| JAG | Jaguar Mining Inc | 160.7635 | -4.1217 | -2.5 | 56.99 K | |
| ACX | Act Energy Technologies Ltd | 9.7043 | -0.2218 | -2.23 | 36.24 K | |
| ECO | Ecosynthetix Inc | 3.56 | -0.08 | -2.2 | 28.8 K | |
| AC | Air Canada | 3.62 | -0.08 | -2.16 | 3.01 M | |
| CIU-PA | CU Inc Pref A | 10.6209 | -0.2244 | -2.07 | 3.29 K | |
| SVM | Silvercorp Metals Inc | 3.0405 | -0.0632 | -2.04 | 107.2 K | |
| TCL-B | Transcontinental Inc | 7.5773 | -0.1575 | -2.04 | 700 | |
| BBD-PD | Bombardier Inc Pref D | 5.0591 | -0.1051 | -2.04 | 1.8 K | |
| TRZ | Transat At Inc | 10.69 | -0.22 | -2.02 | 129.1 K | |
| OGC | Oceanagold Corp | 4.2795 | -0.0823 | -1.89 | 46.43 K | |
| VBNK | Versabank | 6.2091 | -0.1115 | -1.76 | 1.1 K | |
| WTE | Westshore Terminals Investment Corp | 16.7147 | -0.2931 | -1.72 | 79.36 K | |
| CGO | Cogeco Inc Sv | 29.7387 | -0.5145 | -1.7 | 2.05 K | |
| Y | Yellow Pages Ltd | 7.5469 | -0.1302 | -1.7 | 14.1 K | |
| PHX | Phx Energy Services Corp | 5.6076 | -0.0942 | -1.65 | 112.36 K | |
| LUN | Lundin Mining Corp | 3.5967 | -0.0549 | -1.5 | 1.82 M | |
| EXE | Extendicare Inc | 3.1099 | -0.0471 | -1.49 | 81.7 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.429 | -0.067 | -1.49 | 12.44 K | |
| LAS-A | Lassonde Industries Inc | 72.653 | -1.0648 | -1.44 | 851 | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.7551 | -0.1856 | -1.43 | 2.2 K | |
| CCA | Cogeco Communications Inc | 31.2884 | -0.4448 | -1.4 | 16.11 K | |
| CTC-A | Canadian Tire Corporation Limited | 63.3248 | -0.8798 | -1.37 | 149.5 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.2959 | -0.1256 | -1.33 | 20 K | |
| AIF | Altus Group Ltd | 10.7608 | -0.1434 | -1.32 | 68.51 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.1875 | -0.1488 | -1.31 | 6.1 K | |
| RCH | Richelieu Hardware Ltd | 12.8406 | -0.165 | -1.27 | 8.22 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.4931 | -0.1715 | -1.26 | 5.66 K | |
| STN | Stantec Inc | 22.8812 | -0.2899 | -1.25 | 90.71 K | |
| BCE-PK | BCE Inc Pref AK | 11.6045 | -0.1443 | -1.23 | 10.54 K | |
| T | Telus Corp | 9.1973 | -0.1119 | -1.2 | 2.46 M | |
| EIF | Exchange Income Corp | 11.0344 | -0.1341 | -1.2 | 41.5 K | |
| AKT-A | AKITA Drilling Ltd | 11.1978 | -0.1351 | -1.19 | 450 | |
| RBA | Rb Global Inc | 15.9316 | -0.1907 | -1.18 | 36.95 K | |
| MATR | Mattr Corp | 35.5244 | -0.4239 | -1.18 | 126.91 K | |
| CFP | Canfor Corp | 23.06 | -0.27 | -1.16 | 330.2 K | |
| MER | Africa Oil Corp | 6.8907 | -0.0804 | -1.15 | 205.4 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 10.4638 | -0.1203 | -1.14 | 5.37 K | |
| CCO | Cameco Corp | 16.4709 | -0.1831 | -1.1 | 1.22 M | |
| CXI | Currency Exchange International Corp | 9.00 | -0.10 | -1.1 | 12.9 K | |
| S | Sherritt Intl Rv | 3.6248 | -0.0387 | -1.06 | 457.91 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.0755 | -0.096 | -1.05 | 2.59 K | |
| EMA-PE | Emera Inc Pref E | 10.3948 | -0.1096 | -1.04 | 6.4 K | |
| AGF-B | AGF Management Limited | 6.1062 | -0.0621 | -1.01 | 221.59 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 5.7248 | -0.0582 | -1.01 | 62.73 K | |
| IMG | Iamgold Corp | 4.92 | -0.05 | -1.01 | 2.06 M | |
| BN-PX | Brookfield Corporation | 10.7468 | -0.1086 | -1 | 44.93 K | |
| RCI-B | Rogers Communications Inc | 28.1299 | -0.2836 | -1 | 830.89 K | |
| TRI | Thomson Reuters Corp | 26.4239 | -0.2626 | -0.98 | 439.26 K | |
| CPX | Capital Power Corp | 10.1734 | -0.0998 | -0.97 | 85.67 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.2545 | -0.1079 | -0.95 | 15 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.9458 | -0.1322 | -0.94 | 2.2 K | |
| ALS | Altius Minerals Corp | 9.1865 | -0.085 | -0.92 | 5.32 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.7856 | -0.035 | -0.92 | 3.84 K | |
| BBD-PB | Bombardier Inc Pref B | 5.2846 | -0.0484 | -0.91 | 8.96 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.6412 | -0.1053 | -0.9 | 1.4 K | |
| WILD | Wildbrain Ltd | 3.2599 | -0.0288 | -0.88 | 54 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 11.839 | -0.1002 | -0.84 | 29.64 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.2752 | -0.0521 | -0.82 | 59.58 K | |
| BN | Brookfield Corporation | 7.4153 | -0.0607 | -0.81 | 1.41 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 11.7683 | -0.0944 | -0.8 | 5.65 K | |
| AG | First Majestic Silver Corp | 12.4229 | -0.0987 | -0.79 | 334.63 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.385 | -0.0725 | -0.77 | 73.45 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.4432 | -0.0574 | -0.77 | 2.1 K | |
| AI | Atrium Mortgage Investment Corp | 4.0806 | -0.0313 | -0.76 | 3.5 K | |
| IFP | Interfor Corp | 11.1467 | -0.0845 | -0.75 | 79.1 K | |
| QBR-B | Quebecor Inc | 9.3687 | -0.0694 | -0.74 | 341 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.2324 | -0.083 | -0.73 | 49.54 K | |
| ESI | Ensign Energy Services Inc | 5.1741 | -0.0381 | -0.73 | 295.92 K | |
| MCB | Mccoy Global Inc | 5.7595 | -0.0419 | -0.72 | 22.3 K | |
| WN-PA | George Weston Prf | 11.8782 | -0.0859 | -0.72 | 2.72 K | |
| GIL | Gildan Activewear Inc | 19.5723 | -0.1414 | -0.72 | 425.6 K | |
| WN-PC | George Weston Ser 3 Prf | 11.791 | -0.0845 | -0.71 | 5.15 K | |
| KPT | Kp Tissue Inc | 7.5555 | -0.053 | -0.7 | 10.7 K | |
| QBR-A | Quebecor Inc | 9.4077 | -0.0656 | -0.69 | 700 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.0749 | -0.0768 | -0.69 | 5.71 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.8066 | -0.0661 | -0.67 | 12.48 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.5788 | -0.0297 | -0.64 | 29.7 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.3255 | -0.0724 | -0.64 | 8.52 K | |
| WPRT | Westport Fuel Systems Inc | 255.90 | -1.60 | -0.62 | 9.12 K | |
| CIU-PC | CU Inc Pref C | 12.8289 | -0.0802 | -0.62 | 1.02 K | |
| PWF-PO | Power Financial Corp Pref O | 11.987 | -0.071 | -0.59 | 7.02 K | |
| ALC | Algoma Central | 7.1697 | -0.0424 | -0.59 | 7.84 K | |
| WFG | West Fraser Timber CO Ltd | 39.5914 | -0.2256 | -0.57 | 210.2 K | |
| EQB | EQB Inc | 18.2332 | -0.1013 | -0.55 | 3 K | |
| GIB-A | CGI Inc | 35.7436 | -0.1982 | -0.55 | 1 M | |
| RUS | Russel Metals | 12.9772 | -0.0708 | -0.54 | 109.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.8266 | 250.11 B | -0.0658 | -1.12 | 20.41 K |
| BYDDY | BYD Company Limited | 8.60 | 108.59 B | -0.09 | -1.04 | 109.44 K |
| LNWO | Light & Wonder, Inc. | 15.94 | 6.36 B | -0.29 | -1.79 | 311.9 K |
| NTPIF | Nam Tai Property Inc. | 7.78 | 259.64 M | -0.12 | -1.52 | 249.46 K |
| ORBT | Orbit International Corporation | 3.2334 | 11.87 M | -0.1158 | -3.46 | 9.57 K |
| ERHE | ERHC Energy Inc | 6.25 | 2.88 M | -0.15 | -2.34 | 250 K |
| MSPC | Metrospaces Inc | 1250.00 | 2.86 M | -100.00 | -7.41 | 3 |
| SEII | Sharing Economy International Inc | 1108.00 | 855.22 K | -58.00 | -4.97 | 2.96 K |
| ERFB | ERF Wireless Inc | 820000.00 | 84.13 K | -8000.00 | -0.97 | 132.53 K |
| SPRN | Supernova Energy Inc | 31.20 | 66.36 K | -0.80 | -2.5 | 400 |
| USRM | U.S. Stem Cell Inc | 12.80 | 64.15 K | -0.60 | -4.48 | 2.94 K |
| LOTE | Lot78 Inc | 41.2541 | 17.28 K | -5.5006 | -11.76 | 458 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.53 | 14.07 K | -0.02 | -0.56 | 49.04 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 400.00 | 8.88 K | -200.00 | -33.33 | 314 |
| CBRI | CMTSU Liquidation Inc | 3.29 | 8.16 K | -0.04 | -1.2 | 125.02 K |
| SGMD | Sugarmade Inc | 80.00 | 6.6 K | -60.00 | -42.86 | 1 |
| CBKCQ | Christopher & Banks Corporation | 7.33 | 3.86 K | -0.23 | -3.04 | 243.26 K |
| HDYNQ | Hyperdynamics Corporation | 4.53 | 3.56 K | -0.06 | -1.31 | 16.63 K |
| LASLY | Lentuo International Inc | 3.95 | 3.26 K | -0.20 | -4.82 | 15.44 K |
| EVKG | Ever-Glory International Group Inc. | 3.44 | 2.92 K | -0.03 | -0.86 | 7.3 K |
| NSLPQ | New Source Energy Partners L.P | 20.18 | 1.87 K | -0.17 | -0.84 | 16.06 K |
| PRZM | Prism Technologies Group Inc | 3.15 | 1.01 K | -0.252 | -7.41 | 11.38 K |
| CYRNQ | CYRNQ | 55.20 | 799 | -1.20 | -2.13 | 529 |
| DOMR | Dominion Resources Black Warrior Trust | 4.4056 | 785 | -0.0387 | -0.87 | 8.3 K |
| YVRLF | Liquid Media Group Ltd. | 101.00 | 482 | -1.18 | -1.15 | 465 |
| PEHD | Perigee Holdings Inc. | 32.00 | 130 | -0.80 | -2.44 | 130 |
| TBEV | High Performance Beverages Company | 27.40 | -4.60 | -14.38 | 170 | |
| HMNY | Helios and Matheson Analytics Inc | 1610.2513 | -66.58 | -3.97 | 11 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 11 | |
| INTR | Intrepid Metals Corp. | 5.00 | -1.00 | -16.67 | 56 | |
| EPO-H | Encanto Potash Corp | 10.50 | -1.50 | -12.5 | 9.16 K | |
| FUSE | Fuse Cobalt Inc | 3.50 | -0.50 | -12.5 | 360 | |
| VAX | Vantex Resources Ltd | 4.00 | -0.50 | -11.11 | 3.15 K | |
| AEMC | Alaska Energy Metals Corporation | 11.00 | -1.00 | -8.33 | 103 | |
| CMC | Cielo Waste Solutions Corp | 3.30 | -0.30 | -8.33 | 1.5 K | |
| KIP | Kiplin Metals Inc | 16.20 | -1.35 | -7.69 | 3.33 K | |
| CTEK | CLEANTEK Industries Inc | 42.3529 | -2.9412 | -6.49 | 425 | |
| AEP | Atlas Engineered Products Ltd | 5.80 | -0.40 | -6.45 | 11.6 K | |
| WEC | Winchester Equity Corporation | 3.60 | -0.20 | -5.26 | 2.24 K | |
| ANDC | Andina Copper Corporation | 24.375 | -1.25 | -4.88 | 435 | |
| RAGE | Renegade Gold Inc. | 144.00 | -6.00 | -4 | 224 | |
| ZEN | ZEN Graphene Solutions Ltd | 3.27 | -0.12 | -3.54 | 358.1 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.70 | -0.10 | -2.63 | 3.8 K | |
| OGW | Ongwe Minerals Inc. | 12.00 | -0.32 | -2.6 | 1.02 K | |
| ENDR | Enduro Metals Corporation | 5.00 | -0.10 | -1.96 | 4 K | |
| KTN | Kootenay Silver Inc | 6.80 | -0.10 | -1.45 | 3.4 K | |
| RET-A | Reitmans (Canada) Limited | 5.7927 | -0.054 | -0.92 | 171.36 K | |
| CKG | Chesapeake Gold Corp | 3.29 | -0.03 | -0.9 | 19.91 K |