Loser Volumes for 26 November 2013 from 00:00:00 until 23:59:59
Loser Volumes for 26 November 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 | 32.4105 | 64.04 B | -0.439 | -1.34 | 264.7 K |
| CQP | Cheniere Energy Partners LP | 13.0256 | 31.49 B | -0.1412 | -1.07 | 94.76 K |
| CBOE | CBOE Global Markets Inc | 44.6671 | 31.03 B | -0.3442 | -0.76 | 350.9 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.84 | 12.19 B | -0.07 | -0.88 | 420.2 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.2454 | 4.22 B | -0.0933 | -0.9 | 13.99 K |
| UUUU | Energy Fuels Inc | 5.637 | 2.93 B | -0.243 | -4.13 | 24.09 K |
| REPX | Riley Exploration Permian Inc | 43.1152 | 727.25 M | -0.9373 | -2.13 | 723 |
| OBE | Obsidian Energy Ltd | 52.28 | 677.78 M | -0.4858 | -0.92 | 504.01 K |
| GORO | Gold Resource Corp | 3.8741 | 361.01 M | -0.0625 | -1.59 | 367.68 K |
| REI | Ring Energy Inc | 12.99 | 314.78 M | -0.11 | -0.84 | 8.1 K |
| ELLO | Ellomay Capital Ltd | 8.8066 | 272.91 M | -0.3309 | -3.62 | 1.55 K |
| FRD | Friedman Industries Inc | 7.517 | 238.67 M | -0.0616 | -0.81 | 68 K |
| GTE | Gran Tierra Energy Inc | 72.20 | 236.56 M | -0.80 | -1.1 | 80.42 K |
| PLX | Protalix Biotherapeutics | 39.50 | 182.9 M | -1.10 | -2.71 | 74.1 K |
| SIF | Sifco Industries | 22.0803 | 160.36 M | -0.5368 | -2.37 | 3.7 K |
| PED | Pedevco Corp | 590.00 | 137.8 M | -34.00 | -5.45 | 64 |
| STXS | Stereotaxis Inc | 3.53 | 129.99 M | -0.02 | -0.56 | 449.21 K |
| USBC | USBC, Inc. | 540.00 | 125.23 M | -60.00 | -10 | 22 |
| OPHC | Optimumbank Hlds | 13.00 | 86.49 M | -0.90 | -6.47 | 422 |
| CEV | Eaton Vance California Muni Income Trust | 6.1472 | 70.76 M | -0.0333 | -0.54 | 38.6 K |
| DXR | Daxor Corp | 6.8267 | 61.48 M | -0.0483 | -0.7 | 309 |
| WWR | Westwater Resources | 1860.00 | 52.12 M | -78.00 | -4.02 | 312 |
| INLX | Intellinetics Inc | 24.50 | 24.52 M | -7.00 | -22.22 | 86 |
| MXC | Mexco Energy Corp | 7.1714 | 18.03 M | -0.436 | -5.73 | 3.2 K |
| INUV | Inuvo Inc | 15.10 | 14.3 M | -0.20 | -1.31 | 2.34 K |
| BRN | Barnwell Industries | 3.1417 | 13.88 M | -0.0682 | -2.12 | 900 |
| TOVX | Theriva Biologics Inc | 11112.50 | 9.68 M | -350.00 | -3.05 | 14 |
| PLAG | Planet Green Holdings Corp | 180.00 | 9.04 M | -15.00 | -7.69 | 892 |
| CANF | Can-Fite Biopharma Ltd ADR | 18360.00 | 7.03 M | -989.9824 | -5.12 | 4 |
| TPHS | Trinity Pl Hlds Inc | 5.2282 | 1.53 M | -0.2987 | -5.4 | 2.66 K |
| LODE | Comstock Mining Inc | 420.00 | -12.50 | -2.89 | 498 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 253.40 | -2.50 | -0.98 | 364 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 30.8825 | 3.35 T | -0.2398 | -0.77 | 34.47 M |
| PEP | Pepsico Inc | 58.0541 | 191.65 B | -0.6742 | -1.15 | 4.63 M |
| MRVL | Marvell Technology Inc | 12.5717 | 160.35 B | -0.185 | -1.45 | 5.7 M |
| IBKR | Interactive Brokers | 6.0196 | 153.47 B | -0.0497 | -0.82 | 1.17 M |
| ISRG | Intuitive Surg Inc | 41.6122 | 125.01 B | -1.11 | -2.6 | 4.27 M |
| CSX | CSX Corp | 7.4343 | 93.26 B | -0.0383 | -0.51 | 13.94 M |
| ORLY | O'Reilly Automotive | 8.3007 | 72.4 B | -0.0513 | -0.61 | 12.01 M |
| NDAQ | Nasdaq Inc | 10.6004 | 53.82 B | -0.1394 | -1.3 | 2.94 M |
| EA | Electronic Arts Inc | 21.8754 | 52.56 B | -0.2526 | -1.14 | 5.23 M |
| EBAY | Ebay Inc | 18.2026 | 50.4 B | -0.1045 | -0.57 | 55.66 M |
| FITB | Fifth Third Bancorp | 13.4465 | 50.06 B | -0.1521 | -1.12 | 7.41 M |
| EXC | Exelon Corp | 12.4163 | 46.64 B | -0.1291 | -1.03 | 8.34 M |
| TTWO | Take-Two Interactive Software | 16.01 | 45.94 B | -0.92 | -5.43 | 6.73 M |
| IDXX | Idexx Laboratories | 52.265 | 44.08 B | -0.43 | -0.82 | 747.75 K |
| TRI | Thomson Reuters Corporation Common Shares | 27.217 | 43.14 B | -0.2323 | -0.85 | 931.7 K |
| KDP | Keurig Dr Pepper Inc | 5.737 | 42.95 B | -0.0357 | -0.62 | 927.9 K |
| MCHP | Microchip Technology | 16.7458 | 40.66 B | -0.1348 | -0.8 | 4.32 M |
| UAL | United Airlines Holdings Inc | 39.05 | 40.1 B | -0.78 | -1.96 | 6.38 M |
| WTW | Weight Watchers International, Inc | 95.4273 | 31.74 B | -1.4874 | -1.53 | 333.11 K |
| BIIB | Biogen Inc | 289.20 | 30.7 B | -6.68 | -2.26 | 1.58 M |
| SATS | Echostar Corp | 32.075 | 26.67 B | -0.3084 | -0.95 | 295.72 K |
| TSEM | Tower Semiconductor | 4.31 | 25.13 B | -0.03 | -0.69 | 35.7 K |
| DLTR | Dollar Tree Inc | 56.19 | 24.71 B | -0.36 | -0.64 | 2.95 M |
| UTHR | United Therapeutic | 92.33 | 22.32 B | -0.62 | -0.67 | 405.29 K |
| FSLR | First Solar Inc | 59.37 | 22.14 B | -0.57 | -0.95 | 3.51 M |
| INSM | Insmed Inc | 15.13 | 22 B | -0.31 | -2.01 | 502.95 K |
| EXPD | Expeditors Intl | 36.9483 | 21.84 B | -0.2721 | -0.73 | 988.6 K |
| EVRG | Evergy Inc | 20.1264 | 19.19 B | -0.1906 | -0.94 | 503.5 K |
| PAAS | Pan Amer Silver Corp | 8.2462 | 18.55 B | -0.2516 | -2.96 | 2.82 M |
| LNT | Alliant Energy Corp | 17.4105 | 18.31 B | -0.1819 | -1.03 | 1.16 M |
| PAA | Plains All American Pipeline LP | 20.4433 | 17.51 B | -0.1539 | -0.75 | 818.6 K |
| RGLD | Royal Gold Inc | 38.3317 | 17.23 B | -1.2577 | -3.18 | 882.5 K |
| AKAM | Akamai Technologies | 44.27 | 16.54 B | -0.36 | -0.81 | 1.58 M |
| GEN | Gen Digital Inc | 8.2757 | 16.44 B | -0.1384 | -1.64 | 10.09 M |
| JAZZ | Jazz Pharma Plc | 113.65 | 16.23 B | -1.36 | -1.18 | 607.1 K |
| PNFP | Pinnacle Finl Ptnrs | 28.4454 | 15.84 B | -0.2017 | -0.7 | 128.26 K |
| REG | Regency Centers Corp | 30.003 | 15.02 B | -0.1897 | -0.63 | 457.3 K |
| COO | Cooper Companies | 32.5748 | 14.17 B | -0.5461 | -1.65 | 1.24 M |
| LULU | Lululemon Athletica | 69.29 | 13.57 B | -0.54 | -0.77 | 1.49 M |
| ARCC | Ares Capital Corp | 5.505 | 13.52 B | -0.0303 | -0.55 | 1.34 M |
| AGNC | Agnc Investment Corp | 4.273 | 12.54 B | -0.1329 | -3.02 | 20.85 M |
| NVMI | Nova Ltd | 9.02 | 12.53 B | -0.08 | -0.88 | 32.77 K |
| TECH | Bio-Techne Cp | 19.5106 | 11.28 B | -0.1293 | -0.66 | 689.86 K |
| AEIS | Advanced Energy | 23.1687 | 10.97 B | -0.1177 | -0.51 | 485.1 K |
| ZION | Zions Bancorp | 21.6883 | 10.22 B | -0.2307 | -1.05 | 2.27 M |
| AAL | American Airlines Group | 22.4467 | 10.21 B | -0.4053 | -1.77 | 10.79 M |
| QXO | Qxo Inc | 9.4084 | 9.76 B | -1.3441 | -12.5 | 10 |
| SWKS | Skyworks Solutions | 20.909 | 9.4 B | -0.1895 | -0.9 | 2.23 M |
| SIMO | Silicon Motion Techn ADR | 11.2841 | 8.65 B | -0.0595 | -0.52 | 219.29 K |
| ALKS | Alkermes Plc | 39.78 | 8.34 B | -0.80 | -1.97 | 823 K |
| QRVO | Qorvo Inc | 20.56 | 7.99 B | -0.14 | -0.68 | 758.47 K |
| AVAV | Aerovironment Inc | 26.92 | 7.42 B | -0.53 | -1.93 | 222.66 K |
| AVT | Avnet Inc | 31.0232 | 7.12 B | -0.353 | -1.13 | 1.07 M |
| PPC | Pilgrim's Pride | 10.5014 | 6.98 B | -0.0576 | -0.55 | 829.26 K |
| CZR | Caesars Entertainment Inc | 5.56 | 6.03 B | -0.09 | -1.59 | 170.8 K |
| DOX | Amdocs Ltd Ord | 31.9931 | 5.87 B | -0.2227 | -0.69 | 628.5 K |
| CWST | Casella Waste Sys | 5.92 | 5.69 B | -0.08 | -1.33 | 128.41 K |
| GRFS | Grifols S.A. ADR | 13.9953 | 5.58 B | -0.0967 | -0.69 | 285.18 K |
| SSRM | Ssr Mining Inc | 5.6001 | 5.54 B | -0.1428 | -2.49 | 861.34 K |
| CAR | Avis Budget Group | 34.4794 | 5.37 B | -0.285 | -0.82 | 1.74 M |
| BCPC | Balchem Cp | 53.8776 | 5.23 B | -0.3358 | -0.62 | 103.41 K |
| TFSL | Tfs Financial Corp | 5.9352 | 5.06 B | -0.0303 | -0.51 | 142.07 K |
| CAKE | Cheesecake Fact | 38.2259 | 5.03 B | -0.3372 | -0.87 | 379.1 K |
| GLNG | Golar Lng Ltd | 27.9666 | 4.91 B | -0.5156 | -1.81 | 1.04 M |
| SAIC | Science Applications International | 29.3694 | 4.89 B | -1.5339 | -4.96 | 560.4 K |
| CVLT | Commvault Systems | 75.65 | 4.8 B | -0.81 | -1.06 | 392.98 K |
| SLMBP | SLM Cp Srs B Pfd | 31.2152 | 4.8 B | -1.6429 | -5 | 1.14 K |
| MARA | Marathon Digital Holdings | 42.00 | 4.51 B | -3.20 | -7.08 | 2.42 K |
| CENX | Century Aluminum C | 8.89 | 4.44 B | -0.07 | -0.78 | 426.2 K |
| SKYW | Skywest Inc | 15.4399 | 4.29 B | -0.3094 | -1.96 | 289.94 K |
| NWE | Northwestern Corp | 26.5111 | 4.29 B | -0.3458 | -1.29 | 203.8 K |
| MEOH | Methanex Cp | 46.83 | 4.27 B | -0.6827 | -1.44 | 5.44 M |
| ACLS | Axcelis Tech Inc | 8.84 | 3.85 B | -0.12 | -1.34 | 397.03 K |
| OTTR | Otter Tail Corp | 20.1834 | 3.75 B | -0.1025 | -0.51 | 45.05 K |
| IPGP | Ipg Photonics Corp | 73.15 | 3.6 B | -1.95 | -2.6 | 541.36 K |
| MGEE | Mge Energy Inc | 28.3084 | 3 B | -0.3858 | -1.34 | 39.77 K |
| VECO | Veeco Instrument | 31.85 | 2.95 B | -0.60 | -1.85 | 708.03 K |
| TRMK | Trustmark Corp | 19.026 | 2.79 B | -0.1221 | -0.64 | 386.92 K |
| BELFA | BEL Fuse Cl A | 17.7742 | 2.67 B | -0.7134 | -3.86 | 1 K |
| ALGT | Allegiant Travel Com | 95.0559 | 2.66 B | -0.9379 | -0.98 | 69.49 K |
| SUPN | Supernus Pharm | 7.17 | 2.65 B | -0.04 | -0.55 | 582.94 K |
| HTO | H2O America | 20.7002 | 2.59 B | -0.2711 | -1.29 | 28 K |
| VCEL | Vericel Corproation | 3.21 | 2.43 B | -0.02 | -0.62 | 43.55 K |
| BCRX | Biocryst Pharma Inc | 5.74 | 2.35 B | -0.15 | -2.55 | 661.24 K |
| JBLU | Jetblue Airways Cp | 8.73 | 2.26 B | -0.21 | -2.35 | 7.43 M |
| AXGN | Axogen Inc | 4.00 | 2.2 B | -0.03 | -0.74 | 4.5 K |
| DHC | Diversified Healthcare Trust | 11.8342 | 2.17 B | -0.1256 | -1.05 | 1.36 M |
| VNET | 21Vianet Group Inc ADR | 16.78 | 2.08 B | -1.62 | -8.8 | 3.19 M |
| NEO | Neogenomics Inc | 3.4533 | 2.07 B | -0.0199 | -0.57 | 122.1 K |
| ANIP | ANI Pharma Inc | 14.66 | 1.83 B | -0.62 | -4.06 | 80.51 K |
| ASTH | Astrana Health Inc | 5.50 | 1.82 B | -0.80 | -12.7 | 270 |
| PLPC | Preformed Line Prd | 59.8169 | 1.8 B | -0.6446 | -1.07 | 17 K |
| QCRH | Qcr Holdings Inc | 16.6966 | 1.7 B | -0.1876 | -1.11 | 1.66 K |
| OMCL | Omnicell Inc | 24.11 | 1.69 B | -0.14 | -0.58 | 192.85 K |
| ATLC | Atlanticus Hld Cp | 3.54 | 1.6 B | -0.10 | -2.75 | 3.71 K |
| FCEL | Fuelcell Energy Inc | 5875.2002 | 1.6 B | -86.3999 | -1.45 | 372 |
| DSGR | Distribution Solutions Group Inc | 6.46 | 1.6 B | -0.035 | -0.54 | 16.6 K |
| HROW | Harrow Health Inc | 3.90 | 1.45 B | -0.10 | -2.5 | 2.9 K |
| CBRL | Cracker Barrel | 64.1058 | 1.28 B | -4.996 | -7.23 | 529.6 K |
| POET | Poet Technologies Inc | 4.90 | 1.26 B | -0.40 | -7.55 | 770 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 40.0775 | 1.03 T | -0.6344 | -1.56 | 5.85 M |
| JPM | JP Morgan Chase & Company | 41.1743 | 940.11 B | -0.3457 | -0.83 | 16.27 M |
| XOM | Exxon Mobil Corporation | 61.8604 | 650.63 B | -0.5381 | -0.86 | 11.86 M |
| JNJ | Johnson & Johnson | 67.7433 | 615.81 B | -0.4062 | -0.6 | 7.27 M |
| CVX | Chevron Corp | 73.218 | 383 B | -0.5725 | -0.78 | 4.6 M |
| PG | Procter & Gamble Company | 63.0898 | 335.23 B | -0.5739 | -0.9 | 7.11 M |
| GS | Goldman Sachs Group | 132.2619 | 302.34 B | -1.1334 | -0.85 | 2.95 M |
| PM | Philip Morris International Inc | 46.3565 | 299.24 B | -0.4393 | -0.94 | 8.4 M |
| RY | Royal Bank of Canada | 41.5182 | 292 B | -0.4704 | -1.12 | 1.15 M |
| SHEL | Royal Dutch Shell Plc ADR | 66.87 | 250.89 B | -0.64 | -0.95 | 1.49 M |
| TM | Toyota Motor Corp Ltd | 92.4799 | 249.52 B | -0.496 | -0.53 | 291.58 K |
| C | Citigroup Inc | 39.0607 | 225.68 B | -0.2063 | -0.53 | 17.66 M |
| BHP | BHP Billiton Ltd ADR | 28.1069 | 218.22 B | -0.2464 | -0.87 | 1.42 M |
| TMO | Thermo Fisher Scientific Inc | 97.4114 | 214.34 B | -0.5185 | -0.53 | 1.47 M |
| IBM | International Business Machines | 104.218 | 208.41 B | -0.9581 | -0.91 | 6.02 M |
| TD | Toronto Dominion Bank | 27.7354 | 197.85 B | -0.2501 | -0.89 | 1.62 M |
| MCD | McDonald's Corporation | 70.9417 | 190.73 B | -0.5201 | -0.73 | 5.52 M |
| WELL | Welltower Inc | 34.6885 | 166.33 B | -0.7101 | -2.01 | 2.85 M |
| DE | Deere & Company | 66.5987 | 161.82 B | -0.6673 | -0.99 | 2.21 M |
| RIO | Rio Tinto Plc ADR | 20.8994 | 158.04 B | -0.404 | -1.9 | 1.78 M |
| SCCO | Southern Copper Corp | 16.1168 | 154.35 B | -0.2198 | -1.35 | 3.16 M |
| CRM | Salesforce.com Inc | 51.5433 | 148 B | -0.4435 | -0.85 | 5.69 M |
| PFE | Pfizer Inc | 17.78 | 141.97 B | -0.1394 | -0.78 | 24.54 M |
| UL | Unilever Plc ADR | 30.6387 | 141.34 B | -0.2521 | -0.82 | 874.5 K |
| PLD | Prologis Inc | 26.2158 | 136.99 B | -0.2067 | -0.78 | 2.36 M |
| CVS | CVS Corp | 46.8621 | 134.25 B | -0.4892 | -1.03 | 5.56 M |
| BMY | Bristol-Myers Squibb Company | 34.4357 | 132.45 B | -0.6439 | -1.84 | 10.81 M |
| HDB | Hdfc Bank Ltd ADR | 6.4674 | 123.92 B | -0.119 | -1.81 | 3.83 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.3118 | 123.22 B | -0.2808 | -6.11 | 26.16 M |
| PH | Parker-Hannifin Corp | 96.0402 | 121.39 B | -0.7339 | -0.76 | 937.6 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.4843 | 115.36 B | -0.5698 | -5.67 | 9.87 M |
| BP | BP Plc ADR | 23.2354 | 113.87 B | -0.1627 | -0.7 | 4.27 M |
| IBN | Icici Bank Ltd ADR | 5.5256 | 108.51 B | -0.1493 | -2.63 | 6.88 M |
| BNS | Bank of Nova Scotia | 33.2477 | 107.7 B | -0.4871 | -1.44 | 885.7 K |
| SO | Southern Company | 24.1569 | 106.35 B | -0.1601 | -0.66 | 5.39 M |
| GSK | Glaxosmithkline Plc ADR | 28.5162 | 104.34 B | -0.234 | -0.81 | 7.62 M |
| NEM | Newmont Mining Corp | 18.9155 | 102.23 B | -0.6198 | -3.17 | 13.53 M |
| CNQ | Canadian Natural Resources | 9.1129 | 98.61 B | -0.056 | -0.61 | 4.63 M |
| DUK | Duke Energy Corp | 42.5233 | 98.44 B | -0.2956 | -0.69 | 3.16 M |
| BN | Brookfield Corporation | 7.6154 | 93.88 B | -0.0588 | -0.77 | 3.82 M |
| VLO | Valero Energy Corp | 28.1616 | 92.56 B | -0.146 | -0.52 | 7.85 M |
| FCX | Freeport-Mcmoran Inc | 29.915 | 91.2 B | -0.3981 | -1.31 | 10.92 M |
| ICE | Intercontinental Exchange | 36.4003 | 88.37 B | -0.5188 | -1.41 | 6.38 M |
| JCI | Johnson Controls Intl | 21.9417 | 87.78 B | -0.2075 | -0.94 | 3.41 M |
| E | Eni S.P.A. ADR | 22.7528 | 81.28 B | -0.142 | -0.62 | 97.5 K |
| SU | Suncor Energy Inc | 21.997 | 78.79 B | -0.3031 | -1.36 | 5.59 M |
| CNI | Canadian National Railway | 44.492 | 77.12 B | -0.5679 | -1.26 | 1.19 M |
| ET | Energy Transfer LP | 7.3716 | 69.65 B | -0.0616 | -0.83 | 2.66 M |
| GS-PA | The Goldman Sachs Group Inc | 9.7462 | 69.38 B | -0.0645 | -0.66 | 81.68 K |
| BSX | Boston Scientific Corp | 11.73 | 68.37 B | -0.16 | -1.35 | 13.31 M |
| APD | Air Products and Chemicals | 79.3152 | 66.85 B | -0.6339 | -0.79 | 1.17 M |
| AJG | Arthur J. Gallagher & Company | 36.6831 | 65.9 B | -0.344 | -0.93 | 375.1 K |
| CRH | CRH Plc ADR | 18.5357 | 64.15 B | -0.1612 | -0.86 | 135.2 K |
| VALE | Vale S.A. ADR | 6.6102 | 63.82 B | -0.1931 | -2.84 | 20.13 M |
| D | Dominion Resources | 39.1093 | 61.33 B | -0.267 | -0.68 | 3.99 M |
| O | Realty Income Corp | 20.2962 | 60.08 B | -0.2143 | -1.04 | 8.47 M |
| SRE | Sempra | 30.1418 | 58.56 B | -0.3309 | -1.09 | 4.91 M |
| NUE | Nucor Corp | 38.0002 | 58.54 B | -0.2071 | -0.54 | 1.49 M |
| TRGP | Targa Resources | 46.0244 | 57.6 B | -0.3693 | -0.8 | 197.9 K |
| DD | Du Pont De.Nemours Inc | 16.7103 | 56.24 B | -0.0948 | -0.56 | 9.89 M |
| OKE | Oneok Inc | 24.4674 | 56.12 B | -0.1998 | -0.81 | 1.49 M |
| PSA | Public Storage | 94.5057 | 55.74 B | -0.6563 | -0.69 | 620.31 K |
| DVN | Devon Energy Corp | 40.7667 | 50.95 B | -0.2196 | -0.54 | 3.3 M |
| DEO | Diageo Plc ADR | 90.7781 | 49.51 B | -0.7956 | -0.87 | 387.1 K |
| ETR | Entergy Corp | 18.9879 | 49.47 B | -0.1593 | -0.83 | 3.04 M |
| CMG | Chipotle Mexican Grill | 10.50 | 49.41 B | -0.1462 | -1.37 | 19.64 M |
| AZO | Autozone | 457.28 | 49.08 B | -8.42 | -1.81 | 378.5 K |
| SLF | Sun Life Financial Inc | 21.8318 | 45.88 B | -0.1918 | -0.87 | 609 K |
| VTR | Ventas Inc | 38.0148 | 44.69 B | -0.4431 | -1.15 | 1.38 M |
| TRI | Thomson Reuters Corp | 27.646 | 44.03 B | -0.2359 | -0.85 | 897.23 K |
| FNV | Franco Nev Corp | 33.9984 | 42.69 B | -1.0844 | -3.09 | 880.8 K |
| AIG | American International Group | 37.282 | 41.83 B | -0.3094 | -0.82 | 6.38 M |
| AU | Anglogold Ashanti Ltd ADR | 11.0706 | 41.63 B | -0.2025 | -1.8 | 2.26 M |
| ED | Consolidated Edison Company of New York | 35.0833 | 40.41 B | -0.4324 | -1.22 | 2.61 M |
| HMC | Honda Motor Company ADR | 27.2992 | 39.86 B | -0.3241 | -1.17 | 235.5 K |
| PCG | Pacific Gas & Electric Company | 34.5134 | 39.16 B | -0.2744 | -0.79 | 4.41 M |
| PEG | Public Service Enterprise Group Inc | 21.1346 | 38.64 B | -0.3341 | -1.56 | 3.18 M |
| CCL | Carnival Corp | 29.7787 | 38.47 B | -0.2816 | -0.94 | 6.09 M |
| CCJ | Cameco Corp | 17.5388 | 38.43 B | -0.3837 | -2.14 | 1.75 M |
| BBD | Banco Bradesco S.A. ADR | 3.6946 | 37.95 B | -0.0602 | -1.6 | 17.43 M |
| WAT | Waters Corp | 99.67 | 37.34 B | -0.99 | -0.98 | 484.21 K |
| IRM | Iron Mountain Inc | 12.4865 | 37.08 B | -0.1112 | -0.88 | 1.39 M |
| WEC | Wisconsin Energy Corp | 27.7719 | 35.85 B | -0.261 | -0.93 | 1.92 M |
| KR | Kroger Company | 13.9343 | 35.47 B | -0.2026 | -1.43 | 7.62 M |
| EC | Ecopetrol S.A. ADR | 13.781 | 35.03 B | -0.2718 | -1.93 | 327.5 K |
| RJF | Raymond James Financial | 26.8242 | 34.1 B | -0.2618 | -0.97 | 855.15 K |
| BIP | Brookfield Infrastructure Partners LP | 8.4438 | 33.44 B | -0.0547 | -0.64 | 685.94 K |
| EQT | Eqt Corp | 43.1419 | 32.97 B | -0.3578 | -0.82 | 830.42 K |
| EXR | Extra Space Storage Inc | 26.2716 | 32.71 B | -0.2528 | -0.95 | 1.22 M |
| TECK | Teck Resources Ltd | 19.5038 | 30.61 B | -0.4105 | -2.06 | 2.08 M |
| RMD | Resmed Inc | 42.1834 | 30.25 B | -0.9871 | -2.29 | 1.61 M |
| AEE | Ameren Corp | 24.4515 | 30.1 B | -0.2498 | -1.01 | 1.37 M |
| DTE | Dte Energy Company | 37.5513 | 29.48 B | -0.5477 | -1.44 | 1.19 M |
| TS | Tenaris S.A. ADR | 29.5698 | 28.64 B | -0.2554 | -0.86 | 1.16 M |
| NRG | NRG Energy | 20.3061 | 28.27 B | -0.2596 | -1.26 | 3.47 M |
| KGC | Kinross Gold Corp | 4.1777 | 28.2 B | -0.063 | -1.49 | 7.13 M |
| FE | Firstenergy Corp | 19.7252 | 28.18 B | -0.2036 | -1.02 | 4.77 M |
| NMR | Nomura Holdings Inc ADR | 5.1705 | 27.94 B | -0.0324 | -0.62 | 221.3 K |
| MTD | Mettler-Toledo International | 248.33 | 27.9 B | -1.89 | -0.76 | 1.34 M |
| ES | Eversource Energy | 26.8127 | 27.77 B | -0.4228 | -1.55 | 2.37 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRAG | Bragg Gaming Group Inc | 5.00 | -0.50 | -9.09 | 89.1 K | |
| EDV | Endeavour Mining Corp | 4.1028 | -0.3282 | -7.41 | 273.62 K | |
| TAL | Petrotal Corp | 43.012 | -2.8675 | -6.25 | 1.83 K | |
| JAG | Jaguar Mining Inc | 65.9539 | -4.1226 | -5.88 | 85.91 K | |
| IMP | Intermap Tech Corp | 3.20 | -0.20 | -5.88 | 2.44 K | |
| SDE | Spartan Delta Corp | 59.006 | -3.471 | -5.56 | 945 | |
| PPTA | Perpetua Resources Corp | 6.80 | -0.40 | -5.56 | 35.47 K | |
| TXG | Torex Gold Resources Inc | 8.8618 | -0.4979 | -5.32 | 2.92 M | |
| CRRX | Carerx Corp | 7.2814 | -0.3935 | -5.13 | 5.2 K | |
| FVI | Fortuna Mines Inc | 3.48 | -0.17 | -4.66 | 163.9 K | |
| LGO | Largo Resources Ltd | 21.00 | -1.00 | -4.55 | 137 | |
| ELD | Eldorado Gold | 30.1664 | -1.4317 | -4.53 | 3.03 M | |
| HMMC | Hemlo Mining Corp. | 101.25 | -4.50 | -4.26 | 1.18 K | |
| IMG | Iamgold Corp | 4.32 | -0.19 | -4.21 | 2.42 M | |
| AG | First Majestic Silver Corp | 9.7489 | -0.4144 | -4.08 | 337.38 K | |
| PAAS | Pan American Silver Corp | 8.6202 | -0.3235 | -3.62 | 353.94 K | |
| FNV | Franco-Nevada Corp | 35.6213 | -1.3052 | -3.53 | 684.5 K | |
| BU | Burcon Nutrascience Corp | 41.5219 | -1.4889 | -3.46 | 538 | |
| PGIC | Premium Global Income Split Corp | 29.7393 | -1.0255 | -3.33 | 38 | |
| EDR | Endeavour Silver Corp | 3.5819 | -0.1182 | -3.19 | 88.11 K | |
| SSRM | Ssr Mining Inc | 5.9091 | -0.1915 | -3.14 | 106.4 K | |
| TCL-B | Transcontinental Inc | 8.5601 | -0.2756 | -3.12 | 2.8 K | |
| MTL | Mullen Group Ltd | 15.3497 | -0.4628 | -2.93 | 376.7 K | |
| AFN | Ag Growth International Inc | 26.1669 | -0.783 | -2.91 | 87.2 K | |
| SYZ | Sylogist Ltd | 5.0083 | -0.146 | -2.83 | 4.5 K | |
| MSCL | Satellos Bioscience Inc | 84.00 | -2.40 | -2.78 | 1.19 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.7771 | -0.1556 | -2.62 | 5.1 K | |
| TCL-A | Transcontinental Inc | 8.5161 | -0.2261 | -2.59 | 146.49 K | |
| EFX | Enerflex Ltd | 10.864 | -0.2834 | -2.54 | 264.9 K | |
| GIB-A | CGI Inc | 39.3407 | -1.0108 | -2.5 | 1.82 M | |
| CCO | Cameco Corp | 18.4241 | -0.4708 | -2.49 | 1.21 M | |
| KEI | Kolibri Global Energy Inc | 15.70 | -0.40 | -2.48 | 57.17 K | |
| AGI | Alamos Gold Inc Cls A | 11.1557 | -0.275 | -2.41 | 442.36 K | |
| WILD | Wildbrain Ltd | 3.9215 | -0.0959 | -2.39 | 1.07 M | |
| AKT-A | AKITA Drilling Ltd | 11.1828 | -0.2627 | -2.3 | 147.05 K | |
| STN | Stantec Inc | 29.0001 | -0.6738 | -2.27 | 312 K | |
| GEI | Gibson Energy Inc | 11.4451 | -0.2638 | -2.25 | 465.71 K | |
| IAG | IA Financial Corp Inc | 33.1217 | -0.7615 | -2.25 | 242.5 K | |
| OGC | Oceanagold Corp | 4.7733 | -0.1097 | -2.25 | 670.17 K | |
| MDI | Major Drilling Grp | 7.735 | -0.1741 | -2.2 | 208.94 K | |
| III | Imperial Metals Corp | 14.25 | -0.32 | -2.2 | 76.47 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.5572 | -0.2145 | -2.2 | 86.28 K | |
| MG | Magna International Inc | 27.5751 | -0.6182 | -2.19 | 1.68 M | |
| WSP | WSP Global Inc | 23.887 | -0.5335 | -2.18 | 143.06 K | |
| TECK-B | Teck Resources Limited | 20.552 | -0.4429 | -2.11 | 2.3 M | |
| TECK-A | Teck Resources Limited | 21.8345 | -0.4687 | -2.1 | 3.36 K | |
| WPRT | Westport Fuel Systems Inc | 227.20 | -4.80 | -2.07 | 30.23 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.0499 | -0.0641 | -2.06 | 3.55 K | |
| DC-A | Dundee Corporation | 8.7549 | -0.1836 | -2.05 | 44.34 K | |
| K | Kinross Gold Corp | 4.3834 | -0.09 | -2.01 | 4.57 M | |
| HBM | Hudbay Minerals Inc | 7.2519 | -0.145 | -1.96 | 1.22 M | |
| ACX | Act Energy Technologies Ltd | 9.2976 | -0.1849 | -1.95 | 773.37 K | |
| TCS | Tecsys Inc J | 4.0481 | -0.0784 | -1.9 | 33.1 K | |
| CNR | Canadian National Railway Co. | 46.6533 | -0.8621 | -1.81 | 1.78 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.9297 | -0.1236 | -1.75 | 149.62 K | |
| SU | Suncor Energy Inc | 23.0933 | -0.4102 | -1.75 | 4.21 M | |
| MER | Africa Oil Corp | 8.3621 | -0.1448 | -1.7 | 179.3 K | |
| KEY | Keyera Corp | 13.688 | -0.2335 | -1.68 | 531.94 K | |
| FM | First Quantum Minerals Ltd | 17.3051 | -0.2904 | -1.65 | 1.18 M | |
| EFR | Energy Fuels Inc | 6.00 | -0.10 | -1.64 | 38.8 K | |
| LUN | Lundin Mining Corp | 3.2983 | -0.0549 | -1.64 | 1.39 M | |
| IMO | Imperial Oil | 34.2443 | -0.5556 | -1.6 | 579.42 K | |
| NWC | The North West Company Inc | 15.2449 | -0.2405 | -1.55 | 37.47 K | |
| BNS | Bank of Nova Scotia | 35.0395 | -0.5517 | -1.55 | 2.71 M | |
| MFI | Maple Leaf Foods | 10.3649 | -0.1618 | -1.54 | 100.5 K | |
| AEM | Agnico Eagle Mines Ltd | 21.9886 | -0.3424 | -1.53 | 2.54 M | |
| WJX | Wajax Corp | 17.5321 | -0.2713 | -1.52 | 33.66 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.8244 | -0.135 | -1.51 | 37.63 K | |
| CSH-UN | Chartwell Retirement Residences | 5.3793 | -0.0815 | -1.49 | 716.56 K | |
| ET | Evertz Technologies Ltd | 4.2453 | -0.0637 | -1.48 | 16.2 K | |
| TRI | Thomson Reuters Corp | 28.8893 | -0.4267 | -1.46 | 1.16 M | |
| ARX | Arc Resources Ltd | 17.07 | -0.245 | -1.41 | 820.9 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.1575 | -0.0871 | -1.39 | 95.53 K | |
| BCE-PD | Bce Inc Pref D | 11.1747 | -0.158 | -1.39 | 6.7 K | |
| RY | Royal Bank of Canada | 43.6619 | -0.613 | -1.38 | 3.03 M | |
| WRG | Western Energy Services Corp | 885.60 | -12.00 | -1.34 | 222 | |
| CAE | Cae Inc | 10.6549 | -0.1436 | -1.33 | 882.77 K | |
| POW | Power Corp of Canada Sv | 16.8377 | -0.2253 | -1.32 | 1.02 M | |
| PSI | Pason Systems Inc | 13.6398 | -0.1803 | -1.3 | 90.3 K | |
| DOL | Dollarama Inc | 13.7295 | -0.1813 | -1.3 | 1.31 M | |
| SLF | Sun Life Financial Inc | 22.9256 | -0.2967 | -1.28 | 1.42 M | |
| PSLV-U | Sprott Physical Silver Trust | 7.81 | -0.10 | -1.26 | 6.35 K | |
| RUS | Russel Metals | 13.5121 | -0.1719 | -1.26 | 131.5 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.6784 | -0.0835 | -1.23 | 18.54 K | |
| ENGH | Enghouse Systems Ltd | 11.2679 | -0.1376 | -1.21 | 153.19 K | |
| OBE | Obsidian Energy Ltd | 63.42 | -0.77 | -1.2 | 2.31 M | |
| NOA | North American Construction Group Ltd | 4.817 | -0.0573 | -1.18 | 1.2 K | |
| RCI-B | Rogers Communications Inc | 29.1319 | -0.3465 | -1.18 | 1.32 M | |
| GTE | Gran Tierra Energy Inc | 76.00 | -0.90 | -1.17 | 55.67 K | |
| TD | Toronto-Dominion Bank | 29.1533 | -0.3437 | -1.17 | 4.98 M | |
| LNR | Linamar Corp | 36.666 | -0.4311 | -1.16 | 166.41 K | |
| AI | Atrium Mortgage Investment Corp | 4.0563 | -0.0474 | -1.16 | 15 K | |
| VLN | Velan Inc Sv | 10.9776 | -0.1262 | -1.14 | 39.8 K | |
| ACO-X | ATCO Ltd | 31.6326 | -0.3599 | -1.12 | 224.2 K | |
| BN-PFC | Brookfield Corporation | 9.4758 | -0.1069 | -1.12 | 22.13 K | |
| ORIO | ORIO | 40.4082 | -0.4408 | -1.08 | 3.17 K | |
| CGX | Cineplex Inc | 32.1655 | -0.349 | -1.07 | 132.05 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.2411 | -0.0554 | -1.05 | 662.03 K | |
| BDT | Bird Construction Inc | 6.5792 | -0.0693 | -1.04 | 37.2 K | |
| MATR | Mattr Corp | 32.6831 | -0.3435 | -1.04 | 108.33 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 36.7709 | 522.25 M | -0.4058 | -1.09 | 18.94 K |
| NTPIF | Nam Tai Property Inc. | 7.27 | 259.64 M | -0.67 | -8.44 | 1.09 M |
| WEXPF | Western Exploration Inc | 60.7801 | 23.14 M | -10.0634 | -14.21 | 14 |
| ORBT | Orbit International Corporation | 3.2045 | 12.71 M | -0.0675 | -2.06 | 8.75 K |
| FWFW | Flywheel Advanced Technology Inc | 35.60 | 4.79 M | -4.20 | -10.55 | 11.15 K |
| EARI | Entertainment Arts Research Inc | 8.20 | 1.23 M | -1.20 | -12.77 | 941 |
| SIRC | Solar Integrated Roofing Corporation | 674.9992 | 1.1 M | -539.9995 | -44.44 | 3 |
| CGAC | Code Green Apparel Corp | 17.30 | 1.05 M | -11.70 | -40.34 | 127 |
| FUTL | FutureLand Corp | 48000.00 | 671.62 K | -22080.00 | -31.51 | 55 |
| USRM | U.S. Stem Cell Inc | 9.50 | 64.15 K | -0.50 | -5 | 762 |
| ERINQ | Erin Energy Corporation | 3.0557 | 21.53 K | -0.0739 | -2.36 | 193.55 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.35 | 14.07 K | -0.04 | -1.18 | 65.56 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 58.00 | 8.88 K | -31.90 | -35.48 | 79 |
| CBRI | CMTSU Liquidation Inc | 3.80 | 8.16 K | -0.03 | -0.78 | 164.57 K |
| HDYNQ | Hyperdynamics Corporation | 3.18 | 3.56 K | -0.04 | -1.24 | 24.99 K |
| CBDX | Curative Biosciences Inc | 6.85 | 3.16 K | -0.15 | -2.14 | 2.58 K |
| SIMPQ | Simply Inc | 187.50 | 1.55 K | -7.075 | -3.64 | 166 |
| PRZM | Prism Technologies Group Inc | 3.06 | 1.01 K | -0.11 | -3.47 | 1.05 K |
| CYRNQ | CYRNQ | 53.60 | 799 | -1.20 | -2.19 | 4.5 K |
| PRXIQ | Premier Exhibitions Inc | 11.80 | 491 | -0.40 | -3.28 | 31.27 K |
| IFLM | Independent Film Development Corporation | 30.00 | -12.50 | -29.41 | 10 K | |
| PTRC | Petro River Oil Corp | 7.80 | -2.80 | -26.42 | 2.43 K | |
| VRCI | Verde Science Inc | 35.00 | -1.40 | -3.85 | 193.3 K | |
| PEHD | Perigee Holdings Inc. | 35.20 | -0.80 | -2.22 | 63 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 19.50 | 80.15 M | -0.75 | -3.7 | 200 |
| EGR | EGR Exploration Ltd. | 9.00 | -3.00 | -25 | 22 | |
| PDQ | Paradigm Gold Corporation | 5.00 | -1.50 | -23.08 | 1.3 K | |
| KLE-H | Kingsland Energy Corp | 24.00 | -5.60 | -18.92 | 19 | |
| PGP | Power Group Projects Corp | 10.00 | -2.00 | -16.67 | 35 | |
| CDB | Cordoba Minerals Corp | 17.00 | -3.40 | -16.67 | 2.03 K | |
| LQWD | LQwD FinTech Corp | 11.90 | -2.10 | -15 | 309 | |
| MEX | Mexican Gold Mining Corp | 6.00 | -1.00 | -14.29 | 950 | |
| AEMC | Alaska Energy Metals Corporation | 6.00 | -1.00 | -14.29 | 191 | |
| MAX | Max Resource Corp | 7.20 | -1.20 | -14.29 | 17 | |
| PURO | Platauro Metals Corp. | 10.0167 | -1.6694 | -14.29 | 569 | |
| AGX | Silver X Mining Corp | 3.60 | -0.40 | -10 | 1.25 K | |
| PLAN | Progressive Planet Solutions Inc | 40.50 | -4.50 | -10 | 37.2 K | |
| JJ | Jackpot Digital Inc | 9.00 | -1.00 | -10 | 2.7 K | |
| OGW | Ongwe Minerals Inc. | 8.64 | -0.96 | -10 | 563 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 108 | |
| XIM | Ximen Mining Corp | 7.50 | -0.75 | -9.09 | 500 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.35 | -0.30 | -8.22 | 3.52 K | |
| ENA | Enablence Technologies Inc | 15.60 | -1.20 | -7.14 | 329 | |
| GBU | Gabriel Resources Ltd | 8.50 | -0.60 | -6.59 | 407.47 K | |
| SLG | PetroTal Corp | 7.9705 | -0.5313 | -6.25 | 182.56 K | |
| RET-A | Reitmans (Canada) Limited | 4.9168 | -0.3093 | -5.92 | 207.43 K | |
| WEC | Winchester Equity Corporation | 3.40 | -0.20 | -5.56 | 7.46 K | |
| RAGE | Renegade Gold Inc. | 114.00 | -6.00 | -5 | 51 | |
| GAMA | Gamma Resources Ltd. | 5.88 | -0.28 | -4.55 | 6.03 K | |
| AEP | Atlas Engineered Products Ltd | 4.80 | -0.20 | -4 | 6 K | |
| AAZ | Azincourt Energy Corp | 8.8748 | -0.317 | -3.45 | 2.62 K | |
| EPO-H | Encanto Potash Corp | 8.00 | -0.25 | -3.03 | 5.95 K | |
| WEX | Western Exploration Inc | 90.00 | -2.50 | -2.7 | 24 | |
| SCZ | Santacruz Silver Mining Ltd | 3.60 | -0.04 | -1.1 | 18.8 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.08 | -0.03 | -0.96 | 95.2 K |