Loser Volumes for 1 May 2014 from 00:00:00 until 23:59:59
Loser Volumes for 1 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 7.62 | 11.79 B | -0.05 | -0.65 | 631.1 K |
| SEB | Seaboard Corporation | 2349.7651 | 4.39 B | -36.29 | -1.52 | 1.8 K |
| NHC | National Healthcare Corp | 38.5173 | 3.57 B | -0.5786 | -1.48 | 24 K |
| NOG | Northern Oil and Gas | 123.8505 | 2.29 B | -1.0523 | -0.84 | 83.13 K |
| TMP | Tompkinstrustco | 32.0868 | 1.43 B | -0.2979 | -0.92 | 50.2 K |
| USAS | Americas Silver Corp | 6.90 | 1.24 B | -0.30 | -4.17 | 1.52 K |
| GORO | Gold Resource Corp | 3.5304 | 333.49 M | -0.1269 | -3.47 | 651.91 K |
| CATX | Perspective Therapeutics Inc | 21.20 | 327.31 M | -2.90 | -12.03 | 615.25 K |
| FRD | Friedman Industries Inc | 7.5082 | 244.07 M | -0.0707 | -0.93 | 23.8 K |
| GTE | Gran Tierra Energy Inc | 70.40 | 236.2 M | -1.10 | -1.54 | 72.05 K |
| ARMP | Armata Pharmaceuticals Inc | 3850.00 | 167.77 M | -70.00 | -1.79 | 4 |
| INTT | Intest Corp | 4.08 | 143.49 M | -0.05 | -1.21 | 22.39 K |
| EPM | Evolution Petroleum Corp | 5.7881 | 132.54 M | -0.0695 | -1.19 | 131.2 K |
| MHH | Mastech Holdings Inc | 8.44 | 95.39 M | -0.085 | -1 | 7.01 K |
| IOR | Income Opportunity Realty Trust | 6.71 | 86.59 M | -0.13 | -1.9 | 5.59 K |
| IBIO | Ibio Inc | 2200.00 | 67.56 M | -50.00 | -2.22 | 5 |
| CVU | CPI Aerostructures | 13.28 | 63.14 M | -0.19 | -1.41 | 2.84 K |
| CTM | Castellum Inc | 900.00 | 62.86 M | -30.00 | -3.23 | 2 |
| DIT | Amcon Distributing Company | 65.4756 | 60.54 M | -0.3678 | -0.56 | 6.1 K |
| WWR | Westwater Resources | 1596.00 | 49.72 M | -18.00 | -1.12 | 127 |
| NNVC | Nanoviricides Inc | 63.00 | 35.39 M | -0.60 | -0.94 | 4.83 K |
| OPTT | Ocean Power Tech Inc | 536.00 | 35.02 M | -4.00 | -0.74 | 257.05 K |
| TOON | Kartoon Studios Inc | 96.30 | 33.96 M | -2.70 | -2.73 | 47 |
| COHN | Cohen & CO Inc | 8.0592 | 33.77 M | -0.1524 | -1.86 | 7.07 K |
| ACCS | Access Newswire Inc | 11.3645 | 26.4 M | -0.1421 | -1.23 | 1.27 K |
| RVP | Retractable Technologies | 3.62 | 20.06 M | -0.03 | -0.82 | 8.4 K |
| BESS | Bimergen Energy Corporation | 33.60 | 18.1 M | -8.40 | -20 | 3 |
| AIRI | Air Industries Group Inc | 86.7299 | 13.15 M | -0.8208 | -0.94 | 2.18 K |
| PLAG | Planet Green Holdings Corp | 267.50 | 10.36 M | -2.50 | -0.93 | 153 |
| CVR | Chicago Rivet & Machine Company | 27.2399 | 10.14 M | -0.2626 | -0.95 | 1.7 K |
| TOVX | Theriva Biologics Inc | 12600.00 | 10.09 M | -87.50 | -0.69 | 317 |
| REED | Reed's, Inc. | 1564.6971 | 9.88 M | -8.6448 | -0.55 | 66 |
| ITP | IT Tech Packaging Inc | 23.20 | 2.86 M | -0.30 | -1.28 | 1.58 K |
| OGEN | Oragenics Inc | 35100.00 | 2.24 M | -900.00 | -2.5 | 1 |
| ENSV | Enservco Corpporation | 28.20 | 29.09 K | -1.35 | -4.57 | 30.78 K |
| IPB | Merrill Lynch & Company | 13.26 | -0.3642 | -2.67 | 100 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 19.043 | 1.19 B | -0.131 | -0.68 | 36.49 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 33.3217 | 2.9 T | -0.3332 | -0.99 | 28.79 M |
| INTC | Intel Corp | 19.8587 | 411.53 B | -0.1802 | -0.9 | 19.76 M |
| AMAT | Applied Materials | 16.2142 | 346.52 B | -0.1546 | -0.94 | 17.22 M |
| LRCX | Lam Research Corp | 4.8562 | 315.58 B | -0.0348 | -0.71 | 19.5 M |
| KLAC | K L A-Tencor Corp | 40.0553 | 222.31 B | -0.6811 | -1.67 | 2.4 M |
| ADI | Analog Devices | 39.6017 | 172.12 B | -0.3663 | -0.92 | 1.53 M |
| STX | Seagate Technology | 29.6666 | 171.41 B | -1.0697 | -3.48 | 5.98 M |
| WDC | Western Digital Cp | 51.1197 | 159.26 B | -3.6035 | -6.58 | 6.7 M |
| HON | Honeywell International Inc. Common Stock | 64.678 | 152.79 B | -0.4628 | -0.71 | 2.79 M |
| ISRG | Intuitive Surg Inc | 39.9033 | 125.05 B | -0.2855 | -0.71 | 4.16 M |
| MELI | MercadoLibre Inc | 88.1101 | 94.46 B | -3.7936 | -4.13 | 721.85 K |
| CSX | CSX Corp | 7.6848 | 94.28 B | -0.0966 | -1.24 | 21.17 M |
| ORLY | O'Reilly Automotive | 9.8607 | 75.11 B | -0.0587 | -0.59 | 8.07 M |
| MPWR | Monolithic Power Sys | 32.8417 | 61.35 B | -0.3489 | -1.05 | 370.9 K |
| BKR | Baker Hughes A Ge Co. Cl A | 36.5268 | 58.25 B | -0.3223 | -0.87 | 3.57 M |
| FANG | Diamondback Energy | 54.7847 | 56.02 B | -0.515 | -0.93 | 686.2 K |
| FAST | Fastenal Company | 9.0814 | 54.85 B | -0.1027 | -1.12 | 7.22 M |
| FITB | Fifth Third Bancorp | 13.6005 | 50.04 B | -0.1737 | -1.26 | 11.34 M |
| TER | Teradyne Inc | 16.1664 | 50 B | -0.092 | -0.57 | 3.41 M |
| TRI | Thomson Reuters Corporation Common Shares | 26.2688 | 46.42 B | -0.2714 | -1.02 | 993.5 K |
| ODFL | Old Dominion Freight Line Inc | 19.2417 | 46.33 B | -0.1022 | -0.53 | 1.95 M |
| PAYX | Paychex Inc | 28.5573 | 43.76 B | -0.2758 | -0.96 | 1.45 M |
| AXON | Axon Enterprise Inc | 15.25 | 42.82 B | -0.90 | -5.57 | 2.36 M |
| ROP | Roper Industries | 128.7638 | 41.18 B | -0.7926 | -0.61 | 553.06 K |
| MCHP | Microchip Technology | 18.1077 | 38.69 B | -0.3415 | -1.85 | 4.16 M |
| KMB | Kimberly-Clark Corp | 72.0659 | 37.58 B | -0.6608 | -0.91 | 1.82 M |
| VOD | Vodafone Grp Plc ADR | 16.9944 | 37.14 B | -0.3053 | -1.76 | 8.35 M |
| HBAN | Huntington Bcshs | 5.6949 | 34.14 B | -0.0501 | -0.87 | 9.49 M |
| TROW | T Rowe Price Group | 52.2098 | 25.47 B | -0.4942 | -0.94 | 1.31 M |
| FCNCA | First Citizens Bancs | 212.1614 | 25.17 B | -2.9266 | -1.36 | 20.2 K |
| DLTR | Dollar Tree Inc | 51.64 | 24.78 B | -0.43 | -0.83 | 1.16 M |
| PFG | Principal Financial Group Inc | 30.2295 | 24.45 B | -0.221 | -0.73 | 1.1 M |
| ULTA | Ulta Beauty Inc | 85.97 | 21.84 B | -1.74 | -1.98 | 1.09 M |
| VTRS | Viatris Inc | 40.3136 | 20.75 B | -0.8429 | -2.05 | 8.18 M |
| SSNC | SS&C Technologies | 16.985 | 18.86 B | -0.3564 | -2.06 | 970.6 K |
| NBIX | Neurocrine Bioscienc | 13.36 | 18.18 B | -0.66 | -4.71 | 1.12 M |
| PAAS | Pan Amer Silver Corp | 10.414 | 17.93 B | -0.1965 | -1.85 | 995.7 K |
| GEN | Gen Digital Inc | 7.3972 | 16.65 B | -0.0441 | -0.59 | 4.11 M |
| RGLD | Royal Gold Inc | 55.4667 | 16.59 B | -1.6301 | -2.85 | 637.9 K |
| TSCO | Tractor Supply Company | 11.3731 | 16.26 B | -0.0921 | -0.8 | 4.02 M |
| PNFP | Pinnacle Finl Ptnrs | 29.9841 | 15.83 B | -0.4044 | -1.33 | 428.04 K |
| EXEL | Exelixis Inc | 3.52 | 13.91 B | -0.02 | -0.56 | 4.05 M |
| LULU | Lululemon Athletica | 44.99 | 13.52 B | -0.94 | -2.05 | 2.61 M |
| HTHT | Huazhu Group Ltd ADR | 4.6878 | 13.3 B | -0.0599 | -1.26 | 323.24 K |
| GLPI | Gaming & Leisure | 16.5387 | 13.03 B | -0.1407 | -0.84 | 865.7 K |
| MDGL | Madrigal Pharmaceuticals Inc | 144.90 | 12.61 B | -2.45 | -1.66 | 41.12 K |
| DPZ | Domino's Pizza Inc Common Stock | 62.631 | 11.97 B | -2.2506 | -3.47 | 960.1 K |
| FIVE | Five Below Inc | 39.94 | 11.58 B | -0.37 | -0.92 | 772.22 K |
| TECH | Bio-Techne Cp | 20.2323 | 11.28 B | -0.1024 | -0.5 | 887.53 K |
| UMBF | Ump Financial Corp | 47.5592 | 11.27 B | -0.2852 | -0.6 | 219.5 K |
| WTFC | Wintrust Financial Corp | 37.6715 | 10.74 B | -0.2113 | -0.56 | 414.39 K |
| ENSG | The Ensign Group IN | 10.1065 | 10.63 B | -0.1448 | -1.41 | 478.5 K |
| TTMI | TTM Technologies | 7.55 | 10.57 B | -0.34 | -4.31 | 1.54 M |
| ONB | Old National Bncp | 9.5246 | 10.31 B | -0.0817 | -0.85 | 720.4 K |
| ZION | Zions Bancorp | 21.3214 | 10.14 B | -0.2311 | -1.07 | 2.63 M |
| AEIS | Advanced Energy | 20.9724 | 10.1 B | -0.4805 | -2.24 | 402.2 K |
| CORT | Corcept Therapeutics | 4.10 | 9.98 B | -0.32 | -7.24 | 692.03 K |
| IESC | Ies Holdings | 6.13 | 9.89 B | -0.08 | -1.29 | 13.89 K |
| HALO | Halozyme Therapeutic | 7.32 | 9.88 B | -0.13 | -1.74 | 1.52 M |
| QXO | Qxo Inc | 16.1287 | 9.72 B | -2.6882 | -14.29 | 174 |
| SMTC | Semtech Corp | 23.34 | 9.65 B | -0.64 | -2.67 | 584.03 K |
| VSAT | Viasat Inc | 62.52 | 9.59 B | -1.69 | -2.63 | 528.07 K |
| MTCH | Match Group Inc | 17.1823 | 9.19 B | -0.3142 | -1.8 | 7.37 M |
| RMBS | Rambus Inc | 11.93 | 8.95 B | -0.16 | -1.32 | 948.73 K |
| IONS | Ionis Pharmaceuticals | 25.57 | 8.93 B | -1.04 | -3.91 | 3.27 M |
| TTEK | Tetra Tech Inc | 4.9929 | 8.77 B | -0.22 | -4.22 | 6.49 M |
| BOKF | Bok Financial Corp | 48.2683 | 8.58 B | -0.5221 | -1.07 | 159.38 K |
| VICR | Vicor Cp | 8.20 | 8.33 B | -0.16 | -1.91 | 56.47 K |
| RGEN | Repligen Cp | 15.68 | 7.97 B | -0.17 | -1.07 | 485.31 K |
| VIAV | Viavi Solutions | 6.18 | 7.95 B | -1.0234 | -14.21 | 27.09 M |
| VLY | Valley National Bancorp | 5.8465 | 7.91 B | -0.1069 | -1.8 | 2.3 M |
| ZG | Zillow Grp Inc Cl A | 33.3734 | 7.85 B | -0.5239 | -1.55 | 2.49 M |
| PCTY | Paylocity Hld Corp | 18.78 | 7.75 B | -0.13 | -0.69 | 150.43 K |
| CHRD | Chord Energy Corp | 27.3786 | 7.68 B | -0.6817 | -2.43 | 1.7 M |
| SLAB | Silicon Labs Inc | 44.22 | 7.14 B | -0.73 | -1.62 | 502.98 K |
| SIMO | Silicon Motion Techn ADR | 12.2712 | 7.11 B | -0.1802 | -1.45 | 265.84 K |
| POOL | Pool Corp | 50.2828 | 7.05 B | -0.691 | -1.36 | 241.7 K |
| CPB | Campbell Soup Company | 30.5864 | 6.85 B | -0.1963 | -0.64 | 625 K |
| CRUS | Cirrus Logic Inc | 22.18 | 6.76 B | -0.12 | -0.54 | 1.87 M |
| IDCC | Interdigital Inc | 27.3414 | 6.75 B | -0.7442 | -2.65 | 748 K |
| UBSI | United Bkshs Inc | 18.0982 | 6.74 B | -0.1876 | -1.03 | 361.4 K |
| GBCI | Glacier Bancorp Inc | 17.1707 | 6.35 B | -0.2169 | -1.25 | 359.3 K |
| HOMB | Home Bancshares Inc | 11.8422 | 6.33 B | -0.0979 | -0.82 | 507 K |
| HWC | Hancock Whitney Corp | 23.816 | 6.25 B | -0.1707 | -0.71 | 724.2 K |
| AAOI | Applied Optoelect | 21.97 | 6.14 B | -0.53 | -2.36 | 234.45 K |
| ACIW | Aci Worldwide Inc | 18.67 | 6.12 B | -0.38 | -1.99 | 1.63 M |
| PSMT | Pricesmart Inc | 82.4662 | 5.95 B | -1.2553 | -1.5 | 87.43 K |
| WFRD | Weatherford International Plc | 20.0845 | 5.92 B | -0.3405 | -1.67 | 9.6 M |
| ABCB | Ameris Bancorp | 18.1585 | 5.91 B | -0.2598 | -1.41 | 102.6 K |
| OZK | Bank Ozk | 21.0649 | 5.63 B | -0.416 | -1.94 | 624.57 K |
| MMYT | Makemytrip Ltd | 20.69 | 5.42 B | -0.50 | -2.36 | 135.26 K |
| MRCY | Mercury Sys Inc | 12.6903 | 5.41 B | -0.7408 | -5.52 | 278.47 K |
| ORKA | Oruka Therapeutics Inc | 1301.0999 | 5.31 B | -8.132 | -0.62 | 107 |
| BCPC | Balchem Cp | 57.5002 | 5.26 B | -0.534 | -0.92 | 123.49 K |
| SSRM | Ssr Mining Inc | 9.3525 | 5.19 B | -0.0857 | -0.91 | 642.43 K |
| TVTX | Travere Therapeutics Inc | 14.06 | 5.17 B | -0.23 | -1.61 | 279.59 K |
| FFIN | First Finl Bkshs Inc | 11.7585 | 5.05 B | -0.0802 | -0.68 | 510 K |
| RDNT | Radnet Inc | 4.77 | 4.98 B | -0.20 | -4.02 | 718.43 K |
| SAIC | Science Applications International | 31.6162 | 4.95 B | -0.1793 | -0.56 | 162.7 K |
| SLM | SLM Corp | 7.8685 | 4.84 B | -0.1597 | -1.99 | 30.87 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 14.831 | 1.94 T | -0.2475 | -1.64 | 10.28 M |
| XOM | Exxon Mobil Corporation | 67.017 | 649.72 B | -0.6609 | -0.98 | 11.16 M |
| JNJ | Johnson & Johnson | 72.1569 | 639.19 B | -0.5455 | -0.75 | 6.59 M |
| ABBV | Abbvie Inc | 31.9517 | 465.2 B | -0.291 | -0.9 | 4.28 M |
| RTX | Raytheon Technologies | 55.9541 | 289.87 B | -0.733 | -1.29 | 6.55 M |
| NVO | Novo Nordisk A/S ADR | 37.5566 | 228.39 B | -1.1074 | -2.86 | 1.47 M |
| AXP | American Express Company | 73.3507 | 226.19 B | -0.5153 | -0.7 | 4.68 M |
| IBM | International Business Machines | 114.3753 | 212.83 B | -1.7375 | -1.5 | 3.84 M |
| BHP | BHP Billiton Ltd ADR | 29.0019 | 211.13 B | -0.4722 | -1.6 | 2.11 M |
| TD | Toronto Dominion Bank | 29.2616 | 193.27 B | -0.2454 | -0.83 | 649.6 K |
| TTE | Totalenergies Se ADR | 27.8831 | 192.86 B | -0.1495 | -0.53 | 1.07 M |
| UNP | Union Pacific Corp | 72.4008 | 173.48 B | -0.6251 | -0.86 | 2.66 M |
| RIO | Rio Tinto Plc ADR | 22.8767 | 152.31 B | -0.1826 | -0.79 | 2.03 M |
| SCCO | Southern Copper Corp | 19.0723 | 146.4 B | -0.4868 | -2.49 | 982.81 K |
| SONY | Sony Group Corp ADR | 3.0972 | 137.06 B | -0.0866 | -2.72 | 19.21 M |
| LMT | Lockheed Martin Corp | 117.5079 | 131.24 B | -0.9309 | -0.79 | 1.3 M |
| BMY | Bristol-Myers Squibb Company | 33.3236 | 128.85 B | -0.3835 | -1.14 | 8.89 M |
| MO | Altria Group | 20.7111 | 125.42 B | -0.1456 | -0.7 | 11.87 M |
| PH | Parker-Hannifin Corp | 103.2565 | 119.92 B | -0.6469 | -0.62 | 768 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.8499 | 119.8 B | -0.0335 | -0.86 | 11.3 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.7818 | 112.63 B | -0.0717 | -0.81 | 5.11 M |
| MCK | Mckesson Corp | 154.1335 | 104.03 B | -0.9073 | -0.59 | 2.81 M |
| USB | U.S. Bancorp | 26.7197 | 97.86 B | -0.2714 | -1.01 | 5.87 M |
| NEM | Newmont Mining Corp | 19.0465 | 97.51 B | -0.2329 | -1.21 | 6.98 M |
| RCL | Royal Caribbean Cruises Ltd | 45.2553 | 86.78 B | -0.456 | -1 | 1.02 M |
| FCX | Freeport-Mcmoran Inc | 29.4716 | 86.24 B | -0.1725 | -0.58 | 6.57 M |
| EOG | Eog Resources | 71.0558 | 77.73 B | -0.6439 | -0.9 | 4.24 M |
| NOC | Northrop Grumman Corp | 98.8437 | 76 B | -0.7376 | -0.74 | 1.35 M |
| NSC | Norfolk Southern Corp | 72.3991 | 75.41 B | -0.735 | -1.01 | 1.34 M |
| SLB | Schlumberger N.V. | 72.6378 | 73.2 B | -0.5404 | -0.74 | 4.17 M |
| MSI | Motorola Solutions | 51.4981 | 72.08 B | -0.7644 | -1.46 | 4.82 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3014 | 68.28 B | -0.0168 | -0.51 | 247.2 K |
| URI | United Rentals | 90.2353 | 66.1 B | -0.6393 | -0.7 | 1.97 M |
| GWW | W.W. Grainger | 208.1782 | 64.16 B | -1.359 | -0.65 | 323.9 K |
| MET | Metlife Inc | 34.4044 | 62.43 B | -0.5204 | -1.49 | 8.66 M |
| O | Realty Income Corp | 23.783 | 61.12 B | -0.1321 | -0.55 | 2.06 M |
| F | Ford Motor Company | 8.5982 | 60.89 B | -0.1297 | -1.49 | 30.72 M |
| TRGP | Targa Resources | 61.4559 | 56.81 B | -0.7022 | -1.13 | 543.2 K |
| DD | Du Pont De.Nemours Inc | 21.2939 | 55.94 B | -0.5202 | -2.38 | 14.68 M |
| OXY | Occidental Petroleum Corp | 63.7352 | 55.73 B | -0.5099 | -0.79 | 3.14 M |
| CVE | Cenovus Energy Inc | 22.2695 | 54.21 B | -0.3882 | -1.71 | 1.04 M |
| CAH | Cardinal Health | 47.363 | 53.66 B | -3.1929 | -6.32 | 5.54 M |
| FIX | Comfort Systems USA | 13.6539 | 53.48 B | -0.0824 | -0.6 | 441.08 K |
| AZO | Autozone | 526.79 | 51.3 B | -7.10 | -1.33 | 200.69 K |
| INFY | Infosys Ltd ADR | 4.4558 | 51.01 B | -0.0325 | -0.72 | 5.64 M |
| ABEV | Ambev S.A. ADR | 4.3428 | 48.1 B | -0.0607 | -1.38 | 10.81 M |
| TRI | Thomson Reuters Corp | 26.6723 | 47.37 B | -0.2756 | -1.02 | 956.74 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 41.7033 | 46.79 B | -1.0141 | -2.37 | 569 |
| CIEN | Ciena Corp | 19.27 | 46.76 B | -0.50 | -2.53 | 5.83 M |
| BDX | Becton Dickinson and Company | 70.957 | 46.4 B | -0.9156 | -1.27 | 1.4 M |
| YUM | Yum! Brands | 46.3386 | 41.87 B | -0.4497 | -0.96 | 4.21 M |
| FNV | Franco Nev Corp | 41.4203 | 41.34 B | -0.5931 | -1.41 | 522.9 K |
| SYY | Sysco Corp | 26.3288 | 40.8 B | -0.1673 | -0.63 | 2.36 M |
| AU | Anglogold Ashanti Ltd ADR | 15.163 | 39.37 B | -0.1096 | -0.72 | 1.6 M |
| PEG | Public Service Enterprise Group Inc | 26.5499 | 38.74 B | -0.3346 | -1.24 | 6.24 M |
| ADM | Archer Daniels Midland | 30.6314 | 38.74 B | -0.3471 | -1.12 | 3.12 M |
| CCL | Carnival Corp | 32.2172 | 38.52 B | -0.5417 | -1.65 | 3.86 M |
| KMB | Kimberly-Clark Corp | 72.0659 | 37.59 B | -0.6608 | -0.91 | 1.82 M |
| CCJ | Cameco Corp | 18.568 | 36.83 B | -0.1583 | -0.85 | 2.88 M |
| IRM | Iron Mountain Inc | 12.9448 | 35.93 B | -0.0687 | -0.53 | 2 M |
| EC | Ecopetrol S.A. ADR | 13.2871 | 33.72 B | -0.3529 | -2.59 | 473.7 K |
| FICO | Fair Isaac and Company | 56.4053 | 31.84 B | -0.6382 | -1.12 | 222.82 K |
| CNC | Centene Corp | 16.5025 | 30.53 B | -0.0975 | -0.59 | 2.27 M |
| EL | Estee Lauder Companies | 62.0279 | 30.44 B | -0.3266 | -0.52 | 2.52 M |
| TPR | Tapestry Inc | 30.8599 | 30.33 B | -0.4488 | -1.43 | 10.41 M |
| EME | Emcor Group | 43.2881 | 29.95 B | -0.3034 | -0.7 | 350.3 K |
| XYL | Xylem Inc | 31.8362 | 29.03 B | -0.5427 | -1.68 | 1.23 M |
| GFI | Gold Fields Ltd ADR | 3.1464 | 28.84 B | -0.0529 | -1.65 | 1.96 M |
| HPQ | HP Inc | 10.0685 | 25.98 B | -0.1296 | -1.27 | 19.72 M |
| PPG | PPG Industries | 77.4885 | 24.93 B | -0.3942 | -0.51 | 789 K |
| ATI | Allegheny Technologies Inc | 38.5792 | 24.28 B | -0.2925 | -0.75 | 889.76 K |
| GPN | Global Payments Inc | 31.2398 | 24.15 B | -0.3737 | -1.18 | 1.73 M |
| KEY | Keycorp | 8.5815 | 23.94 B | -0.0698 | -0.81 | 8.83 M |
| WST | West Pharmaceutical Services | 40.5242 | 23.84 B | -0.5683 | -1.38 | 409.9 K |
| CHD | Church & Dwight Company | 28.8965 | 23.66 B | -0.399 | -1.36 | 3.19 M |
| OMC | Omnicom Group Inc | 45.0433 | 23.54 B | -0.4368 | -0.96 | 1.47 M |
| IP | International Paper Company | 35.0304 | 22.58 B | -0.4718 | -1.33 | 3.63 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 73.5401 | 22.49 B | -0.6361 | -0.86 | 59.4 K |
| PKG | Packaging Corp of America | 46.6322 | 22.22 B | -0.2604 | -0.56 | 1.73 M |
| MKCV | McCormick & Company, Incorporated | 29.5575 | 22.05 B | -0.2497 | -0.84 | 1.21 K |
| BG | Bunge Ltd | 54.0721 | 20.91 B | -3.0933 | -5.41 | 3.52 M |
| GIS | General Mills | 34.8489 | 20.24 B | -0.225 | -0.64 | 2.12 M |
| SNX | Synnex Corp | 29.2064 | 20.05 B | -0.3954 | -1.34 | 235.25 K |
| CF | Cf Industries Holdings | 34.8837 | 19.56 B | -0.457 | -1.29 | 2.87 M |
| WES | Western Midstream Partners LP | 20.1592 | 19.41 B | -0.1787 | -0.88 | 66.52 K |
| DKS | Dick's Sporting Goods Inc | 38.491 | 18.44 B | -0.526 | -1.35 | 1.31 M |
| GPC | Genuine Parts Company | 60.8461 | 18.08 B | -0.9073 | -1.47 | 761.91 K |
| STLA | Stellantis N.V. | 3.8216 | 17.41 B | -0.0287 | -0.75 | 307 |
| RBC | Regal-Beloit Corp | 56.0907 | 17.41 B | -0.601 | -1.06 | 96.2 K |
| CLH | Clean Harbors | 59.48 | 17.25 B | -0.52 | -0.87 | 816.88 K |
| OVV | Ovintiv Inc | 87.5851 | 17.22 B | -1.4969 | -1.68 | 645.64 K |
| DINO | HF Sinclair Corp | 33.8321 | 16.22 B | -0.1876 | -0.55 | 3.23 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.5493 | 15.86 B | -0.1749 | -0.89 | 6.47 K |
| GIB | CGI Group | 35.4075 | 15.6 B | -0.4071 | -1.14 | 529.7 K |
| JHX | James Hardie Industries Se ADR | 10.1244 | 15.2 B | -0.0555 | -0.55 | 6.04 K |
| CDE | Coeur Mining Inc | 8.55 | 15.08 B | -0.11 | -1.27 | 1.39 M |
| TXT | Textron Inc | 38.2935 | 14.89 B | -1.8862 | -4.69 | 5.34 M |
| FN | Fabrinet | 21.17 | 14.85 B | -0.43 | -1.99 | 226.46 K |
| MKC-V | McCormick & Company Incorporated | 30.1449 | 13.9 B | -0.2547 | -0.84 | 1.2 K |
| SNN | Smith & Nephew Snats ADR | 23.597 | 13.82 B | -0.344 | -1.44 | 520.54 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MDP | Medexus Pharmaceuticals Inc | 3.75 | -0.45 | -10.71 | 300 | |
| BBD-B | Bombardier Inc Series B | 101.7055 | -6.3719 | -5.9 | 945.49 K | |
| EDV | Endeavour Mining Corp | 6.6465 | -0.4103 | -5.81 | 63.28 K | |
| BBD-A | Bombardier Inc | 104.25 | -6.25 | -5.66 | 142.9 K | |
| WEED | Canopy Growth Corp | 30.30 | -1.70 | -5.31 | 93.16 K | |
| APS | Aptose Biosciences Inc | 97.20 | -5.40 | -5.26 | 64.25 K | |
| PPTA | Perpetua Resources Corp | 7.70 | -0.40 | -4.94 | 11.29 K | |
| DCM | Data Communications Mgmt Corp | 63.287 | -2.5315 | -3.85 | 75 | |
| EIF | Exchange Income Corp | 8.7087 | -0.2858 | -3.18 | 155.2 K | |
| MX | Methanex Corp | 50.8293 | -1.6624 | -3.17 | 463.31 K | |
| CKI | Clarke Inc | 5.2657 | -0.1433 | -2.65 | 22.6 K | |
| TCS | Tecsys Inc J | 5.2155 | -0.1315 | -2.46 | 200 | |
| AGI | Alamos Gold Inc Cls A | 8.6987 | -0.2085 | -2.34 | 525.99 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.4301 | -0.0816 | -2.32 | 5.65 K | |
| IFC | Intact Financial Corp | 53.1238 | -1.2619 | -2.32 | 207 K | |
| CFW | Calfrac Well Services Ltd | 928.00 | -20.75 | -2.19 | 7.9 K | |
| OGC | Oceanagold Corp | 7.4617 | -0.1646 | -2.16 | 247.7 K | |
| ALS | Altius Minerals Corp | 12.0096 | -0.2642 | -2.15 | 384.1 K | |
| PD | Precision Drilling Corp | 279.00 | -6.00 | -2.11 | 1.16 M | |
| ARX | Arc Resources Ltd | 19.4441 | -0.3904 | -1.97 | 890.7 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.3897 | -0.1632 | -1.91 | 11.58 K | |
| PAAS | Pan American Silver Corp | 11.3631 | -0.2202 | -1.9 | 156.65 K | |
| ABX | Barrick Mining Corp | 14.863 | -0.285 | -1.88 | 2.23 M | |
| SEA | Seabridge Gold Inc | 6.595 | -0.1227 | -1.83 | 7.97 K | |
| CTC | Canadian Tire Corp Ltd | 107.5264 | -1.9839 | -1.81 | 306 | |
| CVE | Cenovus Energy Inc | 24.3774 | -0.4486 | -1.81 | 1.06 M | |
| ESI | Ensign Energy Services Inc | 5.0301 | -0.089 | -1.74 | 138.98 K | |
| XTC | Exco Tech | 5.5607 | -0.0978 | -1.73 | 27.23 K | |
| ELD | Eldorado Gold | 32.4832 | -0.5439 | -1.65 | 1.46 M | |
| TXG | Torex Gold Resources Inc | 11.9485 | -0.1992 | -1.64 | 532.07 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.3727 | -0.1705 | -1.62 | 12.67 K | |
| TCW | Trican Well | 9.9063 | -0.1538 | -1.53 | 270.12 K | |
| EMP-A | Empire Company Limited | 18.4538 | -0.2811 | -1.5 | 325.8 K | |
| FNV | Franco-Nevada Corp | 45.2244 | -0.6865 | -1.5 | 194.2 K | |
| OVV | Ovintiv Inc | 96.3045 | -1.4242 | -1.46 | 317.18 K | |
| TOT | Total Energy Services Inc | 16.5159 | -0.2405 | -1.44 | 15.73 K | |
| LNF | Leons Furniture | 9.3055 | -0.1316 | -1.39 | 25.55 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 30.7788 | -0.433 | -1.39 | 131.9 K | |
| PXT | Parex Resources Inc | 7.7809 | -0.108 | -1.37 | 237.6 K | |
| Y | Yellow Pages Ltd | 15.5598 | -0.2125 | -1.35 | 20.5 K | |
| FM | First Quantum Minerals Ltd | 20.9447 | -0.2819 | -1.33 | 847.4 K | |
| ISC | Information Services Corp | 11.6723 | -0.1568 | -1.33 | 8.3 K | |
| CRT-UN | CT Real Estate Investment Trust | 5.8472 | -0.078 | -1.32 | 40 K | |
| IMG | Iamgold Corp | 3.77 | -0.05 | -1.31 | 836.62 K | |
| CMG | Computer Modelling Group Ltd | 9.5956 | -0.1236 | -1.27 | 88.4 K | |
| BIR | Birchcliff Energy Ltd | 8.0657 | -0.1028 | -1.26 | 434.8 K | |
| WPRT | Westport Fuel Systems Inc | 141.90 | -1.80 | -1.25 | 8.41 K | |
| WRG | Western Energy Services Corp | 1334.40 | -16.7999 | -1.24 | 2.24 K | |
| CFF | Conifex Timber Inc | 7.2525 | -0.0905 | -1.23 | 16 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.4503 | -0.115 | -1.2 | 400 | |
| BBD-PD | Bombardier Inc Pref D | 5.0469 | -0.0605 | -1.18 | 1.95 K | |
| TIH | Toromont Ind | 21.953 | -0.2622 | -1.18 | 164.09 K | |
| L | Loblaw CO | 7.2991 | -0.0868 | -1.18 | 4.16 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.3747 | -0.0916 | -1.08 | 7.61 K | |
| BYL | Baylin Technologies Inc | 3.68 | -0.04 | -1.08 | 10.1 K | |
| BN-PC | Brookfield Corporation | 8.4288 | -0.0916 | -1.08 | 2.86 K | |
| GIB-A | CGI Inc | 38.7561 | -0.4063 | -1.04 | 1.01 M | |
| TRI | Thomson Reuters Corp | 29.15 | -0.3045 | -1.03 | 497.92 K | |
| EDR | Endeavour Silver Corp | 4.5092 | -0.0455 | -1 | 114.96 K | |
| ADN | Acadian Timber Corp | 5.7299 | -0.0551 | -0.95 | 2.22 K | |
| MTL | Mullen Group Ltd | 16.5741 | -0.1576 | -0.94 | 158.5 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.7171 | -0.1001 | -0.93 | 9.39 K | |
| BTE | Baytex Energy Corp | 38.6122 | -0.3502 | -0.9 | 519.04 K | |
| TD | Toronto-Dominion Bank | 32.0776 | -0.2823 | -0.87 | 1.77 M | |
| CCO | Cameco Corp | 20.3404 | -0.1759 | -0.86 | 1.27 M | |
| BDT | Bird Construction Inc | 7.6614 | -0.0657 | -0.85 | 39 K | |
| TVE | Tamarack Valley Energy Ltd | 5.0758 | -0.0434 | -0.85 | 578.64 K | |
| DOO | Brp Inc | 27.1947 | -0.2325 | -0.85 | 96.3 K | |
| RFA | RFA Financial Inc. | 34.629 | -0.2842 | -0.81 | 74.19 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.6729 | -0.0949 | -0.81 | 12.2 K | |
| MCB | Mccoy Global Inc | 5.3635 | -0.0429 | -0.79 | 41.8 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.2749 | -0.1124 | -0.78 | 4.08 K | |
| GTE | Gran Tierra Energy Inc | 77.30 | -0.60 | -0.77 | 20.79 K | |
| PIC-PA | Premium Income Corp Pref A | 7.319 | -0.0566 | -0.77 | 9.4 K | |
| RCH | Richelieu Hardware Ltd | 14.2282 | -0.1065 | -0.74 | 19.34 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.643 | -0.0422 | -0.74 | 25.4 K | |
| ADW-A | Andrew Peller Limited | 3.0545 | -0.0228 | -0.74 | 1.87 K | |
| SSRM | Ssr Mining Inc | 10.3146 | -0.0766 | -0.74 | 119 K | |
| ACX | Act Energy Technologies Ltd | 10.2698 | -0.0725 | -0.7 | 24.14 K | |
| NOA | North American Construction Group Ltd | 7.0221 | -0.0492 | -0.7 | 6.3 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.295 | -0.0832 | -0.67 | 154.81 K | |
| AIF | Altus Group Ltd | 15.6628 | -0.1053 | -0.67 | 23.43 K | |
| RIC | Richmont Mines | 7.2249 | -0.0482 | -0.66 | 1.9 K | |
| FVI | Fortuna Mines Inc | 4.51 | -0.03 | -0.66 | 180 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.58 | -0.05 | -0.66 | 17.74 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.2293 | -0.0276 | -0.65 | 35.37 K | |
| MATR | Mattr Corp | 39.7761 | -0.2542 | -0.64 | 41.18 K | |
| FSZ | Fiera Capital Corp | 5.6733 | -0.0361 | -0.63 | 2.33 K | |
| ATD | Alimentation Couche-Tard Inc. | 14.8313 | -0.0918 | -0.62 | 13.4 K | |
| BN-PFA | Brookfield Corporation | 12.6888 | -0.0783 | -0.61 | 8.43 K | |
| CGX | Cineplex Inc | 31.691 | -0.193 | -0.61 | 135.31 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.1393 | -0.0538 | -0.59 | 10.41 K | |
| AAV | Advantage Oil & Gas Ltd | 6.90 | -0.04 | -0.58 | 950.01 K | |
| ALC | Algoma Central | 7.4067 | -0.0428 | -0.57 | 7.71 K | |
| CYB | Cymbria Corp Cl A | 24.25 | -0.14 | -0.57 | 3.4 K | |
| EFX | Enerflex Ltd | 13.7133 | -0.0791 | -0.57 | 33.9 K | |
| BN-PN | Brookfield Corporation | 10.6647 | -0.0603 | -0.56 | 7.43 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.9221 | -0.0797 | -0.53 | 40.85 K | |
| FTS-PK | Fortis Inc Pref K | 12.8107 | -0.0666 | -0.52 | 6.95 K | |
| III | Imperial Metals Corp | 13.88 | -0.07 | -0.5 | 20.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 34.0016 | 522.25 M | -0.5136 | -1.49 | 43.64 K |
| NTPIF | Nam Tai Property Inc. | 6.75 | 259.64 M | -0.16 | -2.32 | 340.42 K |
| ACRG | American Clean Resources Group Inc. | 84.50 | 77.56 M | -2.50 | -2.87 | 30 |
| WEXPF | Western Exploration Inc | 96.6378 | 22.57 M | -5.8128 | -5.67 | 76 |
| MDCN | Medican Enterprises Inc | 21.50 | 4.65 M | -2.80 | -11.52 | 2.02 K |
| MSPC | Metrospaces Inc | 300.00 | 2.86 M | -50.00 | -14.29 | 5 |
| SEII | Sharing Economy International Inc | 1066.00 | 855.22 K | -14.00 | -1.3 | 118 |
| GRCU | Green Cures & Botanical Distribution Inc | 3.965 | 722.67 K | -0.455 | -10.29 | 254.25 K |
| BLSP | Blue Sphere Corporation | 14.30 | 360.99 K | -3.25 | -18.52 | 214.65 K |
| TGHI | Touchpoint Group Holdings Inc | 765.00 | 344.25 K | -120.0002 | -13.56 | 4 |
| DNAX | DNA Brands Inc | 5600.00 | 339.48 K | -910.00 | -13.98 | 2 |
| USRM | U.S. Stem Cell Inc | 25.00 | 64.15 K | -0.20 | -0.79 | 4.32 K |
| RGGI | Resgreen Group International Inc | 25.00 | 48.75 K | -11.00 | -30.56 | 2.15 K |
| ERINQ | Erin Energy Corporation | 4.02 | 21.53 K | -0.06 | -1.47 | 81.39 K |
| XDSL | mPhase Technologies Inc | 4.50 | 16.8 K | -1.00 | -18.18 | 8.66 K |
| AXPWQ | Axion Power International Inc | 89600.00 | 9.6 K | -10850.00 | -10.8 | 4 |
| CBRI | CMTSU Liquidation Inc | 4.20 | 8.16 K | -0.12 | -2.78 | 421.32 K |
| LASLY | Lentuo International Inc | 3.08 | 3.26 K | -0.021 | -0.68 | 1.1 K |
| EVKG | Ever-Glory International Group Inc. | 6.75 | 2.92 K | -0.65 | -8.78 | 30.6 K |
| NSLPQ | New Source Energy Partners L.P | 22.68 | 1.87 K | -0.22 | -0.96 | 42.45 K |
| PRZM | Prism Technologies Group Inc | 3.12 | 1.01 K | -0.09 | -2.8 | 48.42 K |
| RTNB | root9B Holdings Inc | 7.80 | 610 | -0.30 | -3.7 | 2.28 K |
| SPDC | Speed Commerce Inc | 51.84 | 603 | -0.96 | -1.82 | 17.09 K |
| YVRLF | Liquid Media Group Ltd. | 78.40 | 482 | -2.20 | -2.73 | 12 |
| SYNE | Synthesis Energy Systems Inc | 109.44 | 157 | -1.28 | -1.16 | 1.32 K |
| IFLM | Independent Film Development Corporation | 17.50 | -17.50 | -50 | 1.89 M | |
| FUTL | FutureLand Corp | 3248.00 | -1216.00 | -27.24 | 577 | |
| FONU | FonU2 Inc | 23.96 | -3.68 | -13.31 | 411 | |
| MRNJ | Metatron Inc | 2183.917 | -311.9883 | -12.5 | 11 | |
| VRCI | Verde Science Inc | 19.628 | -2.492 | -11.27 | 100 K | |
| PTRC | Petro River Oil Corp | 12.36 | -0.44 | -3.44 | 1.39 K | |
| ESINQ | ITT Educational Services Inc | 26.20 | -0.80 | -2.96 | 456.64 K | |
| TREVQ | Trevali Mining Corporation | 9.885 | -0.115 | -1.15 | 408 | |
| ZVOI | Zovio Inc | 15.68 | -0.17 | -1.07 | 185.61 K | |
| CYRNQ | CYRNQ | 59.00 | -0.40 | -0.67 | 2.04 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 44.25 | 84.47 M | -3.75 | -7.81 | 427 |
| ENA | Enablence Technologies Inc | 13.20 | -3.60 | -21.43 | 17.61 K | |
| OPW | Opawica Explorations Inc | 16.00 | -4.00 | -20 | 19 | |
| MOON | Blue Moon Metals Inc | 5.00 | -1.00 | -16.67 | 1.09 K | |
| DIG-H | District Mines Ltd | 13.20 | -2.40 | -15.38 | 4 | |
| URZ | Urz Energy Corp | 15.00 | -2.50 | -14.29 | 1.04 K | |
| LMR | Lomiko Metals Inc | 7.50 | -1.00 | -11.76 | 5.32 K | |
| KTN | Kootenay Silver Inc | 3.40 | -0.30 | -8.11 | 13.32 K | |
| AAZ | Azincourt Energy Corp | 5.5468 | -0.4754 | -7.89 | 1.36 K | |
| MEX | Mexican Gold Mining Corp | 12.00 | -1.00 | -7.69 | 20 | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 12 | |
| MBO | Mobio Technologies Inc | 5.20 | -0.40 | -7.14 | 12.88 K | |
| KRY | Koryx Copper Inc. | 4.20 | -0.30 | -6.67 | 21.8 K | |
| SRC | Stakeholder Gold Corp | 17.60 | -1.20 | -6.38 | 900 | |
| WEX | Western Exploration Inc | 147.50 | -10.00 | -6.35 | 70 | |
| FMS | Focus Graphite Inc | 5.30 | -0.20 | -3.64 | 9.71 K | |
| CTEK | CLEANTEK Industries Inc | 150.5882 | -5.2942 | -3.4 | 5.46 K | |
| MXL-H | MX Gold Corp | 3.10 | -0.10 | -3.13 | 100 | |
| GBU | Gabriel Resources Ltd | 9.30 | -0.30 | -3.13 | 12.27 K | |
| EGT | Eguana Technologies Inc | 4.70 | -0.10 | -2.08 | 520 | |
| NCP | Nickel Creek Platinum Corp. | 68.00 | -1.00 | -1.45 | 348 | |
| ZEN | ZEN Graphene Solutions Ltd | 3.30 | -0.04 | -1.2 | 76.4 K | |
| ASG | Aurora Spine Corporation | 4.16 | -0.04 | -0.95 | 2.8 K | |
| DSY | Destiny Media Technologies Inc | 5.30 | -0.05 | -0.93 | 680 | |
| TIE | Coloured Ties Capital Inc. | 8.8647 | -0.0647 | -0.72 | 8.33 K |