Loser Volumes for 8 May 2014 from 00:00:00 until 23:59:59
Loser Volumes for 8 May 2014 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 | 37.1267 | 64.04 B | -0.5113 | -1.36 | 126 K |
| LNG | Cheniere Energy | 52.9345 | 54.19 B | -0.8888 | -1.65 | 1.39 M |
| CQP | Cheniere Energy Partners LP | 15.2128 | 30.51 B | -0.1076 | -0.7 | 118.1 K |
| SEB | Seaboard Corporation | 2305.8022 | 4.39 B | -14.2009 | -0.61 | 300 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.2905 | 4.22 B | -0.0933 | -0.82 | 64.55 K |
| PRK | Park National Corp | 44.9477 | 3.85 B | -0.6965 | -1.53 | 32.7 K |
| NHC | National Healthcare Corp | 37.8101 | 3.57 B | -0.6215 | -1.62 | 10 K |
| UUUU | Energy Fuels Inc | 7.02 | 2.68 B | -0.10 | -1.4 | 26.53 K |
| NOG | Northern Oil and Gas | 119.4793 | 2.29 B | -3.076 | -2.51 | 95.85 K |
| TMP | Tompkinstrustco | 31.3731 | 1.43 B | -0.4227 | -1.33 | 30.9 K |
| BHB | Bar Harbor Bankshares | 10.9155 | 664.83 M | -0.1666 | -1.5 | 35.77 K |
| OBE | Obsidian Energy Ltd | 57.6099 | 655.75 M | -1.0019 | -1.71 | 187.64 K |
| CATX | Perspective Therapeutics Inc | 25.20 | 327.31 M | -1.50 | -5.62 | 269.65 K |
| REI | Ring Energy Inc | 18.05 | 307.16 M | -0.30 | -1.63 | 59.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.0087 | 307.14 M | -0.0632 | -0.78 | 44.1 K |
| BKTI | Bk Technologies Inc | 12.6373 | 295.34 M | -0.4784 | -3.65 | 16.13 K |
| ACU | Acme United Corp | 12.9757 | 228.24 M | -0.0873 | -0.67 | 2.2 K |
| PLX | Protalix Biotherapeutics | 38.10 | 182.9 M | -1.80 | -4.51 | 18.61 K |
| ESP | Espey Mfg. & Electronics | 17.5488 | 170.17 M | -0.3601 | -2.01 | 1.8 K |
| SIF | Sifco Industries | 30.9879 | 167.36 M | -0.9246 | -2.9 | 5.4 K |
| EPM | Evolution Petroleum Corp | 5.3066 | 132.54 M | -0.1042 | -1.93 | 232.1 K |
| STXS | Stereotaxis Inc | 3.53 | 129.99 M | -0.02 | -0.56 | 125.68 K |
| GLU | Gabelli Global Utility | 8.8044 | 113.1 M | -0.048 | -0.54 | 12.2 K |
| IOR | Income Opportunity Realty Trust | 6.282 | 86.59 M | -0.038 | -0.6 | 700 |
| BDL | Flanigan's Enterprises | 12.302 | 70.61 M | -0.3097 | -2.46 | 8.99 K |
| CVU | CPI Aerostructures | 12.00 | 63.14 M | -0.94 | -7.26 | 78.95 K |
| DXR | Daxor Corp | 8.1314 | 61.48 M | -0.185 | -2.22 | 1.21 K |
| DIT | Amcon Distributing Company | 65.2149 | 60.54 M | -1.6959 | -2.53 | 900 |
| XTNT | Xtant Medical Holdings Inc | 84.672 | 59.86 M | -1.128 | -1.31 | 2.42 K |
| FSP | Franklin Street Properties | 6.4869 | 49.75 M | -0.0793 | -1.21 | 295.1 K |
| WWR | Westwater Resources | 1458.00 | 49.72 M | -66.00 | -4.33 | 191 |
| AGIG | AGIG | 52.50 | 40.5 M | -1.25 | -2.33 | 787 |
| NNVC | Nanoviricides Inc | 62.20 | 35.39 M | -3.00 | -4.6 | 8.2 K |
| COHN | Cohen & CO Inc | 8.3716 | 33.77 M | -0.0695 | -0.82 | 14.91 K |
| ATNM | Actinium Pharmaceuticals Inc | 302.3997 | 26.26 M | -6.00 | -1.95 | 748 |
| INLX | Intellinetics Inc | 24.50 | 24.27 M | -7.00 | -22.22 | 3 |
| RVP | Retractable Technologies | 3.36 | 20.06 M | -0.07 | -2.04 | 29.3 K |
| CVM | Cel-Sci Corp | 810.00 | 19.92 M | -82.50 | -9.24 | 1.7 K |
| MXC | Mexco Energy Corp | 6.6383 | 17.51 M | -0.3877 | -5.52 | 52.2 K |
| CVR | Chicago Rivet & Machine Company | 26.5372 | 10.14 M | -0.3265 | -1.22 | 4.6 K |
| TOVX | Theriva Biologics Inc | 11112.50 | 10.09 M | -787.50 | -6.62 | 153 |
| AWX | Avalon Holdings Corp | 4.20 | 9.91 M | -0.11 | -2.55 | 800 |
| REED | Reed's, Inc. | 1486.8945 | 9.88 M | -28.8158 | -1.9 | 168 |
| UUU | Universal Security Instruments | 3.4607 | 9.45 M | -0.0337 | -0.96 | 8.7 K |
| CANF | Can-Fite Biopharma Ltd ADR | 13199.9941 | 6.86 M | -660.0029 | -4.76 | 14 |
| DSS | Document Security Systems | 2451.2051 | 4.92 M | -62.321 | -2.48 | 31 |
| TPHS | Trinity Pl Hlds Inc | 6.2738 | 1.53 M | -0.0498 | -0.79 | 1.41 K |
| SCPX | Scorpius Holdings Inc | 60244.2109 | 24.46 K | -4007.0664 | -6.24 | 1 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 14.416 | 2.44 T | -0.2195 | -1.5 | 76.98 M |
| META | Meta Platforms Inc | 56.318 | 1.49 T | -0.6251 | -1.1 | 61.25 M |
| TSLA | Tesla Inc | 11.906 | 1.12 T | -1.5173 | -11.3 | 300.85 M |
| AMD | Advanced Micro Devices | 3.93 | 700.44 B | -0.04 | -1.01 | 14.55 M |
| PANW | Palo Alto Networks Inc | 9.935 | 256.03 B | -0.0633 | -0.63 | 8.77 M |
| AMGN | Amgen Inc | 79.0012 | 209.21 B | -1.4191 | -1.76 | 4.16 M |
| TMUS | T-Mobile US | 30.5078 | 196.44 B | -0.2693 | -0.88 | 4.7 M |
| STX | Seagate Technology | 28.8073 | 171.41 B | -0.415 | -1.42 | 3.08 M |
| BKNG | Booking Holdings Inc | 43.5072 | 155.98 B | -0.9322 | -2.1 | 65.46 M |
| IBKR | Interactive Brokers | 5.6535 | 146.32 B | -0.1245 | -2.15 | 1.43 M |
| VRTX | Vertex Pharmaceutic | 63.80 | 122.67 B | -1.37 | -2.1 | 1.31 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.1912 | 107.36 B | -0.2857 | -0.83 | 1.34 M |
| CME | CME Group Inc | 42.5822 | 95.91 B | -0.7326 | -1.69 | 1.81 M |
| MELI | MercadoLibre Inc | 82.0403 | 94.46 B | -0.8474 | -1.02 | 762.71 K |
| CDNS | Cadence Design Systems, Inc. | 15.53 | 91.78 B | -0.11 | -0.7 | 4.41 M |
| CMCSA | Comcast Corporation | 18.0084 | 87.91 B | -0.2255 | -1.24 | 40.47 M |
| MDLZ | Mondelez Intl Inc | 28.9995 | 83.42 B | -0.2379 | -0.81 | 14.5 M |
| REGN | Regeneron Pharmaceuticals | 279.313 | 72.91 B | -5.4234 | -1.9 | 1.18 M |
| AEP | American Electric Power Company | 34.9532 | 70.41 B | -0.2899 | -0.82 | 3.11 M |
| MPWR | Monolithic Power Sys | 32.6717 | 61.35 B | -0.2863 | -0.87 | 313.9 K |
| BKR | Baker Hughes A Ge Co. Cl A | 37.0393 | 58.25 B | -0.6234 | -1.66 | 3.71 M |
| GRMN | Garmin Ltd | 39.1563 | 56.86 B | -0.4345 | -1.1 | 1.87 M |
| FANG | Diamondback Energy | 55.1614 | 56.02 B | -3.044 | -5.23 | 2.31 M |
| FAST | Fastenal Company | 8.8485 | 54.85 B | -0.055 | -0.62 | 5.38 M |
| NDAQ | Nasdaq Inc | 10.0576 | 54.04 B | -0.0852 | -0.84 | 3.48 M |
| EBAY | Ebay Inc | 18.7626 | 51.19 B | -0.1157 | -0.61 | 30.99 M |
| FITB | Fifth Third Bancorp | 13.7675 | 50.04 B | -0.0736 | -0.53 | 8.01 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.0723 | 49.19 B | -0.1415 | -0.67 | 1.22 M |
| XEL | XCEL Energy Inc | 21.2908 | 49.16 B | -0.3072 | -1.42 | 2.74 M |
| EXC | Exelon Corp | 16.9857 | 48.12 B | -0.1303 | -0.76 | 7.07 M |
| TTWO | Take-Two Interactive Software | 20.85 | 45.75 B | -0.57 | -2.66 | 2.21 M |
| COHR | Coherent Inc | 13.99 | 43.44 B | -0.14 | -0.99 | 157 K |
| WDAY | Workday Inc | 67.06 | 41.49 B | -0.42 | -0.62 | 3.33 M |
| ALNY | Alnylam Pharmaceuticals | 50.26 | 38.27 B | -1.35 | -2.62 | 799.3 K |
| EXPE | Expedia Group Inc | 63.9762 | 36.52 B | -0.5234 | -0.81 | 3.57 M |
| BIDU | Baidu Inc ADR | 150.38 | 35.82 B | -0.89 | -0.59 | 3.7 M |
| MSTR | Strategy | 11.618 | 33.14 B | -0.138 | -1.17 | 605.12 K |
| CASY | Casey's General Stor | 60.9156 | 32.14 B | -0.4748 | -0.77 | 157.73 K |
| ON | On Semiconductor | 8.85 | 30.66 B | -0.075 | -0.84 | 11.66 M |
| ILMN | Illumina Inc | 136.1089 | 29.48 B | -1.6635 | -1.21 | 1.13 M |
| TCOM | Trip.com Group Ltd ADR | 22.5355 | 28.97 B | -0.1911 | -0.84 | 11.53 M |
| JBHT | J B Hunt Transport | 67.8015 | 26.04 B | -0.6709 | -0.98 | 1.01 M |
| INCY | Incyte Corp | 50.38 | 25.39 B | -1.61 | -3.1 | 1.33 M |
| WWD | Woodward Inc | 41.2379 | 22.96 B | -0.314 | -0.76 | 306.71 K |
| CHTR | Charter Communications | 137.41 | 22.75 B | -2.11 | -1.51 | 1.24 M |
| UTHR | United Therapeutic | 105.36 | 22.27 B | -2.45 | -2.27 | 975.11 K |
| VTRS | Viatris Inc | 38.3603 | 20.75 B | -0.6646 | -1.7 | 5.24 M |
| SSNC | SS&C Technologies | 17.3503 | 18.86 B | -0.2317 | -1.32 | 379 K |
| LNT | Alliant Energy Corp | 20.0114 | 18.6 B | -0.1716 | -0.85 | 1.25 M |
| NBIX | Neurocrine Bioscienc | 13.14 | 18.18 B | -0.19 | -1.43 | 576.93 K |
| PAAS | Pan Amer Silver Corp | 10.1848 | 17.93 B | -0.0655 | -0.64 | 770.5 K |
| EWBC | East West Bancorp | 26.019 | 17.85 B | -0.1539 | -0.59 | 640.34 K |
| PAA | Plains All American Pipeline LP | 23.0633 | 17.56 B | -0.6464 | -2.73 | 1.5 M |
| MTSI | Macom Technology S | 16.43 | 17.45 B | -0.26 | -1.56 | 95.12 K |
| MKSI | Mks Instruments Inc | 24.0837 | 17.4 B | -0.1238 | -0.51 | 189 K |
| JAZZ | Jazz Pharma Plc | 133.69 | 16.08 B | -3.71 | -2.7 | 777.4 K |
| PNFP | Pinnacle Finl Ptnrs | 29.8258 | 15.83 B | -0.2467 | -0.82 | 129.78 K |
| LSCC | Lattice Semicond | 7.79 | 15.48 B | -0.17 | -2.14 | 950.5 K |
| COO | Cooper Companies | 32.9715 | 14.25 B | -0.3416 | -1.03 | 988 K |
| ICLR | Icon Plc | 37.92 | 13.64 B | -0.57 | -1.48 | 657.87 K |
| LULU | Lululemon Athletica | 43.21 | 13.52 B | -0.49 | -1.12 | 1.74 M |
| ARCC | Ares Capital Corp | 5.2944 | 13.43 B | -0.0447 | -0.84 | 3.1 M |
| HTHT | Huazhu Group Ltd ADR | 4.3754 | 13.3 B | -0.0257 | -0.58 | 1.46 M |
| COKE | Coca Cola Bot Cons | 7.0969 | 12.81 B | -0.0909 | -1.26 | 688.36 K |
| MDGL | Madrigal Pharmaceuticals Inc | 138.95 | 12.61 B | -1.05 | -0.75 | 62.13 K |
| SEIC | Sei Investments Company | 27.5168 | 12.37 B | -0.3695 | -1.33 | 830.24 K |
| MANH | Manhattan Assoc | 29.68 | 12.07 B | -1.05 | -3.42 | 609.95 K |
| DPZ | Domino's Pizza Inc Common Stock | 62.0466 | 11.97 B | -0.3664 | -0.59 | 518.2 K |
| BMRN | Biomarin Pharmaceuticals | 56.78 | 11.86 B | -1.71 | -2.92 | 993.82 K |
| PODD | Insulet Corp | 31.69 | 11.82 B | -3.70 | -10.45 | 2.12 M |
| FIVE | Five Below Inc | 37.46 | 11.58 B | -0.29 | -0.77 | 728.74 K |
| TECH | Bio-Techne Cp | 20.6105 | 11.28 B | -0.2855 | -1.37 | 649.61 K |
| UMBF | Ump Financial Corp | 45.2366 | 11.27 B | -0.269 | -0.59 | 187.4 K |
| BPOP | Popular Inc | 22.5827 | 11.11 B | -0.1723 | -0.76 | 292.5 K |
| WTFC | Wintrust Financial Corp | 37.3835 | 10.74 B | -0.3135 | -0.83 | 175.56 K |
| CYTK | Cytokinetics | 4.01 | 10.64 B | -0.14 | -3.37 | 1.12 M |
| ENSG | The Ensign Group IN | 9.7834 | 10.63 B | -0.1616 | -1.62 | 224.95 K |
| TTMI | TTM Technologies | 7.41 | 10.57 B | -0.10 | -1.33 | 456.01 K |
| SAIA | Saia Inc | 40.30 | 10.49 B | -0.38 | -0.93 | 144.25 K |
| LFUS | Littelfuse Inc | 79.6163 | 10.38 B | -0.8808 | -1.09 | 115.91 K |
| SSB | South State Cp | 43.3631 | 10.32 B | -0.2555 | -0.59 | 45.6 K |
| WYNN | Wynn Resorts Ltd | 163.7275 | 10.28 B | -7.0758 | -4.14 | 3.54 M |
| FDS | FactSet Research Systems Inc | 92.2782 | 10.28 B | -0.4659 | -0.5 | 215.83 K |
| HALO | Halozyme Therapeutic | 7.09 | 9.88 B | -0.08 | -1.12 | 1.4 M |
| CGNX | Cognex Cp | 15.2437 | 9.62 B | -0.1239 | -0.81 | 839 K |
| RMBS | Rambus Inc | 11.77 | 8.95 B | -0.11 | -0.93 | 771.38 K |
| IONS | Ionis Pharmaceuticals | 22.98 | 8.93 B | -0.95 | -3.97 | 2.19 M |
| GGAL | Grupo Fin Galicia ADR | 10.0223 | 8.33 B | -0.4176 | -4 | 566.3 K |
| VICR | Vicor Cp | 7.57 | 8.33 B | -0.16 | -2.07 | 28.15 K |
| TGTX | Tg Therapeuticscmn | 4.81 | 8.19 B | -0.03 | -0.62 | 170.8 K |
| ALKS | Alkermes Plc | 44.86 | 8.06 B | -1.05 | -2.29 | 647.2 K |
| VIAV | Viavi Solutions | 6.0549 | 7.95 B | -0.0512 | -0.84 | 4.05 M |
| VLY | Valley National Bancorp | 5.6326 | 7.91 B | -0.1663 | -2.87 | 7.76 M |
| QRVO | Qorvo Inc | 34.96 | 7.88 B | -0.64 | -1.8 | 3.31 M |
| PCTY | Paylocity Hld Corp | 15.50 | 7.75 B | -0.42 | -2.64 | 202.1 K |
| CHRD | Chord Energy Corp | 28.368 | 7.68 B | -0.8748 | -2.99 | 1.61 M |
| SFM | Sprouts Farmers Mark | 26.26 | 7.44 B | -1.14 | -4.16 | 5.06 M |
| AVAV | Aerovironment Inc | 32.21 | 7.19 B | -0.82 | -2.48 | 212.25 K |
| POOL | Pool Corp | 49.4192 | 7.05 B | -1.0277 | -2.04 | 267.1 K |
| AAON | Aaon Inc | 12.3801 | 6.95 B | -0.2091 | -1.66 | 316.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 126.67 | 1.1 T | -0.78 | -0.61 | 2.77 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 190100.00 | 1.1 T | -1450.00 | -0.76 | 138 |
| XOM | Exxon Mobil Corporation | 67.6184 | 649.72 B | -0.5221 | -0.77 | 8.92 M |
| ABBV | Abbvie Inc | 32.2861 | 465.2 B | -0.3962 | -1.21 | 4.09 M |
| CVX | Chevron Corp | 75.2582 | 382.11 B | -0.6858 | -0.9 | 5.01 M |
| UNH | Unitedhealth Group Inc | 63.6446 | 381.94 B | -0.8443 | -1.31 | 4.94 M |
| HSBC | HSBC Holdings Plc ADR | 26.4961 | 351.88 B | -0.274 | -1.02 | 2.44 M |
| MRK | Merck & Company | 36.0823 | 321.97 B | -0.6646 | -1.81 | 15.06 M |
| TM | Toyota Motor Corp Ltd | 81.5004 | 251.34 B | -0.6632 | -0.81 | 366.54 K |
| NVO | Novo Nordisk A/S ADR | 36.6282 | 228.39 B | -0.4344 | -1.17 | 940.73 K |
| SAP | SAP Ag ADR | 61.2598 | 219.27 B | -1.5243 | -2.43 | 1.99 M |
| TMO | Thermo Fisher Scientific Inc | 111.3237 | 214.22 B | -0.7798 | -0.7 | 1.23 M |
| NEE | Nextera Energy | 19.4868 | 184.49 B | -0.1524 | -0.78 | 7.04 M |
| SCHW | The Charles Schwab Corp | 22.50 | 181.69 B | -0.1817 | -0.8 | 6.16 M |
| CRM | Salesforce.com Inc | 49.4244 | 154.28 B | -0.2759 | -0.56 | 6.5 M |
| RIO | Rio Tinto Plc ADR | 23.0678 | 152.31 B | -0.2973 | -1.27 | 2.18 M |
| COP | ConocoPhillips | 52.424 | 143.83 B | -0.7488 | -1.41 | 6.71 M |
| ETN | Eaton Corp | 52.9549 | 140.52 B | -0.4271 | -0.8 | 2.95 M |
| CB | Chubb Ltd | 78.5918 | 140.37 B | -0.8081 | -1.02 | 1.41 M |
| ENB | Enbridge Inc | 24.7023 | 120.41 B | -0.1574 | -0.63 | 554.3 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.2472 | 119.8 B | -0.1342 | -3.06 | 26.38 M |
| NOW | Servicenow Inc | 46.74 | 119.38 B | -0.32 | -0.68 | 3.07 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.6851 | 112.63 B | -0.3469 | -3.46 | 12.02 M |
| SO | Southern Company | 26.8516 | 108.28 B | -0.401 | -1.47 | 5.38 M |
| GSK | Glaxosmithkline Plc ADR | 30.2832 | 106.65 B | -0.3034 | -0.99 | 3.02 M |
| DUK | Duke Energy Corp | 44.4207 | 100.63 B | -0.5976 | -1.33 | 3.01 M |
| CNQ | Canadian Natural Resources | 11.2698 | 96.88 B | -0.303 | -2.62 | 7.51 M |
| KKR | KKR & Co. LP | 15.9514 | 92.57 B | -0.1979 | -1.23 | 3.57 M |
| HCA | Hca Holdings Inc | 47.504 | 90.55 B | -0.3341 | -0.7 | 1.68 M |
| MPC | Marathon Petroleum Corp | 32.4475 | 90.13 B | -0.8427 | -2.53 | 6.23 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0522 | 89.83 B | -0.0439 | -1.42 | 20.72 M |
| VLO | Valero Energy Corp | 36.2592 | 89.47 B | -0.6446 | -1.75 | 4.83 M |
| ICE | Intercontinental Exchange | 32.9927 | 87.25 B | -1.6501 | -4.76 | 15.8 M |
| RCL | Royal Caribbean Cruises Ltd | 44.3778 | 86.78 B | -0.3957 | -0.88 | 1.31 M |
| WMB | Williams Companies | 22.7187 | 85.77 B | -0.2221 | -0.97 | 3.41 M |
| SHW | Sherwin-Williams Company | 58.7988 | 84.81 B | -0.5331 | -0.9 | 2.03 M |
| PWR | Quanta Services | 33.4845 | 84.2 B | -0.1772 | -0.53 | 1.96 M |
| EPD | Enterprise Products Partners LP | 16.5701 | 83.66 B | -0.228 | -1.36 | 2.25 M |
| PSX | Phillips 66 | 53.951 | 82.92 B | -1.3728 | -2.48 | 3.06 M |
| ELV | Elevance Health Inc | 86.9103 | 81.65 B | -1.2286 | -1.39 | 2.44 M |
| GM | General Motors Company | 26.1506 | 80.61 B | -0.165 | -0.63 | 10.25 M |
| AON | AON Plc | 76.3468 | 80.55 B | -0.606 | -0.79 | 1.1 M |
| ECL | Ecolab Inc | 91.3309 | 79.84 B | -0.5331 | -0.58 | 691.61 K |
| EOG | Eog Resources | 74.4286 | 77.73 B | -2.2388 | -2.92 | 3.27 M |
| SU | Suncor Energy Inc | 24.896 | 77.69 B | -0.4153 | -1.64 | 3.55 M |
| FDX | Fedex Corp | 115.4918 | 73.64 B | -1.5545 | -1.33 | 2.39 M |
| SLB | Schlumberger N.V. | 72.2631 | 73.2 B | -1.1529 | -1.57 | 4.37 M |
| KMI | Kinder Morgan | 18.0211 | 70.86 B | -0.1441 | -0.79 | 4.61 M |
| APO | Apollo Global Management Llc C | 14.1021 | 69.05 B | -0.467 | -3.21 | 1.77 M |
| RELX | Relx Plc ADR | 11.0259 | 67.14 B | -0.0935 | -0.84 | 97.6 K |
| CRH | CRH Plc ADR | 21.2413 | 66.63 B | -0.202 | -0.94 | 69 K |
| APD | Air Products and Chemicals | 86.7404 | 65.53 B | -0.6412 | -0.73 | 601.47 K |
| VALE | Vale S.A. ADR | 6.1733 | 62.37 B | -0.0831 | -1.33 | 21.69 M |
| D | Dominion Resources | 42.9142 | 62.05 B | -0.6822 | -1.56 | 1.43 M |
| MPLX | Mplx LP | 21.6831 | 58.64 B | -0.5595 | -2.52 | 30.5 K |
| NUE | Nucor Corp | 39.0329 | 58.31 B | -0.3226 | -0.82 | 1.03 M |
| SRE | Sempra | 34.4639 | 58.06 B | -0.2699 | -0.78 | 2.41 M |
| PSA | Public Storage | 108.0468 | 57.84 B | -1.071 | -0.98 | 744.46 K |
| TRGP | Targa Resources | 62.9236 | 56.81 B | -0.898 | -1.41 | 274.8 K |
| OKE | Oneok Inc | 30.3939 | 56.7 B | -0.8065 | -2.58 | 1.71 M |
| DAL | Delta Air Lines Inc | 32.7713 | 56.67 B | -0.4694 | -1.41 | 11.16 M |
| DD | Du Pont De.Nemours Inc | 21.5125 | 55.94 B | -0.1355 | -0.63 | 23.89 M |
| OXY | Occidental Petroleum Corp | 63.8693 | 55.73 B | -0.6979 | -1.08 | 2.67 M |
| CVE | Cenovus Energy Inc | 21.7139 | 54.21 B | -0.449 | -2.03 | 890 K |
| FIX | Comfort Systems USA | 13.7947 | 53.48 B | -0.2987 | -2.12 | 179.78 K |
| DVN | Devon Energy Corp | 47.5702 | 51.28 B | -1.3871 | -2.83 | 5.89 M |
| ROK | Rockwell Automation Inc | 93.8881 | 51.12 B | -0.5157 | -0.55 | 879.11 K |
| HEI | Heico Corp | 26.7858 | 49.61 B | -0.5027 | -1.84 | 372.07 K |
| CIEN | Ciena Corp | 18.26 | 46.76 B | -0.25 | -1.35 | 3.01 M |
| WCN | Waste Connections Inc | 25.604 | 43.91 B | -0.1845 | -0.72 | 727.95 K |
| HUM | Humana Inc | 105.8174 | 43.87 B | -2.1123 | -1.96 | 2.06 M |
| CBRE | CBRE Group Inc | 28.31 | 43.27 B | -0.27 | -0.94 | 2 M |
| LYV | Live Nation Entertainment | 22.19 | 42.92 B | -0.84 | -3.65 | 2.12 M |
| MSCI | MSCI Inc | 36.3835 | 42.39 B | -0.6324 | -1.71 | 744.4 K |
| DHI | D.R. Horton | 19.4971 | 41.73 B | -0.1666 | -0.85 | 4.9 M |
| ED | Consolidated Edison Company of New York | 36.9319 | 41.37 B | -0.2508 | -0.67 | 4.34 M |
| IQV | Iqvia Holdings Inc | 46.99 | 41.32 B | -0.36 | -0.76 | 497.13 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 45.1082 | 40.42 B | -0.3428 | -0.75 | 2.94 M |
| HMC | Honda Motor Company ADR | 21.6506 | 39.81 B | -0.3275 | -1.49 | 684 K |
| AU | Anglogold Ashanti Ltd ADR | 14.9942 | 39.37 B | -0.1941 | -1.28 | 1.22 M |
| PEG | Public Service Enterprise Group Inc | 25.7034 | 38.74 B | -0.4659 | -1.78 | 3.25 M |
| CLS | Celestica Inc | 11.26 | 37.76 B | -0.09 | -0.79 | 230.66 K |
| HSY | Hershey Foods Corp | 72.3426 | 37.3 B | -0.5037 | -0.69 | 970 K |
| VMC | Vulcan Materials Company | 55.0223 | 36.84 B | -1.0176 | -1.82 | 1.33 M |
| CCJ | Cameco Corp | 17.5125 | 36.83 B | -0.2551 | -1.44 | 1.83 M |
| KR | Kroger Company | 15.3645 | 36.7 B | -0.1001 | -0.65 | 9.13 M |
| WEC | Wisconsin Energy Corp | 32.1242 | 36.25 B | -0.5942 | -1.82 | 2.02 M |
| IRM | Iron Mountain Inc | 12.3271 | 35.93 B | -0.0869 | -0.7 | 988.73 K |
| TKO | Tko Group Holdings Inc Cl A | 14.3656 | 35.81 B | -0.423 | -2.86 | 1.02 M |
| CCI | Crown Castle International Corp | 47.3883 | 34.52 B | -0.3069 | -0.64 | 1.91 M |
| MLM | Martin Marietta Materials | 108.8041 | 34.21 B | -2.2681 | -2.04 | 762.48 K |
| RJF | Raymond James Financial | 27.5764 | 33.94 B | -0.2409 | -0.87 | 704.55 K |
| BBDO | Banco Bradesco S.A. ADR | 6.6945 | 33.83 B | -0.147 | -2.15 | 1.44 K |
| EXR | Extra Space Storage Inc | 33.0755 | 33.73 B | -0.3473 | -1.04 | 809.3 K |
| EQT | Eqt Corp | 52.8344 | 32.88 B | -1.218 | -2.25 | 1.32 M |
| ZTS | Zoetis Inc Cl A | 27.6214 | 32.67 B | -0.1541 | -0.55 | 2.69 M |
| LVS | Las Vegas Sands | 52.972 | 32.17 B | -2.1186 | -3.85 | 11.34 M |
| FICO | Fair Isaac and Company | 55.8269 | 31.84 B | -0.3789 | -0.67 | 172.25 K |
| CNC | Centene Corp | 16.9475 | 30.53 B | -0.1925 | -1.12 | 1.77 M |
| BAP | Credicorp Ltd | 108.4423 | 30.5 B | -1.107 | -1.01 | 252.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 57.5936 | -9.599 | -14.29 | 50 | |
| Y | Yellow Pages Ltd | 13.7091 | -1.8096 | -11.66 | 103.7 K | |
| HBP | Helix Biopharm | 9.50 | -1.10 | -10.38 | 1.04 K | |
| DCM | Data Communications Mgmt Corp | 63.287 | -5.9068 | -8.54 | 145 | |
| FRX | Fennec Pharmaceuticals Inc | 3.48 | -0.30 | -7.94 | 36.3 K | |
| BIR | Birchcliff Energy Ltd | 7.6222 | -0.6041 | -7.34 | 1.06 M | |
| MSCL | Satellos Bioscience Inc | 74.40 | -4.80 | -6.06 | 429 | |
| CKI | Clarke Inc | 5.328 | -0.3427 | -6.04 | 76.1 K | |
| CAS | Cascades Inc | 4.2411 | -0.2512 | -5.59 | 177 K | |
| TOU | Tourmaline Oil Corp | 34.3338 | -1.9138 | -5.28 | 927.4 K | |
| CFW | Calfrac Well Services Ltd | 920.00 | -50.00 | -5.15 | 21.08 K | |
| WPK | Winpak Ltd | 21.8982 | -1.1695 | -5.07 | 15.57 K | |
| KEL | Kelt Exploration Ltd | 13.47 | -0.68 | -4.81 | 422 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 8.3421 | -0.413 | -4.72 | 705.4 K | |
| MATR | Mattr Corp | 43.0067 | -2.0007 | -4.45 | 104.97 K | |
| CJ | Cardinal Energy Ltd | 7.1528 | -0.3283 | -4.39 | 80.9 K | |
| BDI | Black Diamond Group Ltd | 24.3313 | -1.1046 | -4.34 | 244.51 K | |
| PNP | Pinetree Capital Ltd | 90.00 | -4.00 | -4.26 | 582 | |
| AAV | Advantage Oil & Gas Ltd | 6.59 | -0.29 | -4.22 | 1.84 M | |
| SYZ | Sylogist Ltd | 5.9119 | -0.2464 | -4 | 6.74 K | |
| POU | Paramount Resources Ltd | 22.669 | -0.9443 | -4 | 361.68 K | |
| CRRX | Carerx Corp | 4.9198 | -0.1968 | -3.85 | 22.66 K | |
| YGR | Yangarra Resources Ltd | 3.81 | -0.15 | -3.79 | 795.87 K | |
| TOT | Total Energy Services Inc | 15.9651 | -0.6284 | -3.79 | 11.3 K | |
| TGO | Terago Inc | 5.20 | -0.20 | -3.7 | 5.7 K | |
| IFA | Ifabric Corp | 3.76 | -0.14 | -3.59 | 100 | |
| CEU | Ces Energy Solutions Corp | 8.3263 | -0.306 | -3.54 | 423.6 K | |
| CSCI | Cosciens Biopharma Inc | 11400.00 | -400.00 | -3.39 | 3 | |
| EFX | Enerflex Ltd | 13.5235 | -0.4745 | -3.39 | 103.1 K | |
| TVA-B | TVA Group Inc | 8.70 | -0.30 | -3.33 | 7.7 K | |
| CNQ | Canadian Natural Resources Ltd. | 12.6987 | -0.4371 | -3.33 | 4.21 M | |
| SGY | Surge Energy Inc | 31.1956 | -1.0696 | -3.32 | 336.51 K | |
| OVV | Ovintiv Inc | 95.6117 | -3.2717 | -3.31 | 585.32 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.1853 | -0.1038 | -3.16 | 9.5 K | |
| EDR | Endeavour Silver Corp | 4.2092 | -0.1364 | -3.14 | 125.39 K | |
| PD | Precision Drilling Corp | 277.00 | -8.60 | -3.01 | 1.14 M | |
| ADEN | Adentra Inc | 9.045 | -0.2697 | -2.9 | 136.4 K | |
| FRU | Freehold Royalties Ltd | 11.1812 | -0.3273 | -2.84 | 145.55 K | |
| KEI | Kolibri Global Energy Inc | 21.10 | -0.60 | -2.76 | 42.15 K | |
| IFC | Intact Financial Corp | 53.1993 | -1.5038 | -2.75 | 415.6 K | |
| CVE | Cenovus Energy Inc | 23.4726 | -0.6539 | -2.71 | 1.41 M | |
| BYL | Baylin Technologies Inc | 3.60 | -0.10 | -2.7 | 3.7 K | |
| PXT | Parex Resources Inc | 8.112 | -0.2231 | -2.68 | 518.5 K | |
| MTL | Mullen Group Ltd | 16.1237 | -0.4391 | -2.65 | 378.8 K | |
| WEED | Canopy Growth Corp | 31.00 | -0.80 | -2.52 | 21.49 K | |
| OTEX | Open Text Corp | 19.9814 | -0.5103 | -2.49 | 441.8 K | |
| MX | Methanex Corp | 50.9453 | -1.2835 | -2.46 | 347.89 K | |
| EDV | Endeavour Mining Corp | 6.6465 | -0.1641 | -2.41 | 37.43 K | |
| FFH | Fairfax Financial Holdings Ltd | 391.3987 | -9.4318 | -2.35 | 16.82 K | |
| OBE | Obsidian Energy Ltd | 69.72 | -1.68 | -2.35 | 823.12 K | |
| DXT | Dexterra Group Inc | 20.089 | -0.4666 | -2.27 | 169.1 K | |
| FTT | Finning Intl | 20.7453 | -0.4805 | -2.26 | 395.37 K | |
| SU | Suncor Energy Inc | 26.9426 | -0.6131 | -2.22 | 3.35 M | |
| WCP | Whitecap Resources Inc | 7.393 | -0.1673 | -2.21 | 3.08 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 30.4846 | -0.6782 | -2.18 | 119 K | |
| DC-A | Dundee Corporation | 7.6488 | -0.1695 | -2.17 | 134.07 K | |
| WRG | Western Energy Services Corp | 1365.60 | -30.00 | -2.15 | 5.21 K | |
| CCO | Cameco Corp | 18.9422 | -0.4133 | -2.14 | 901.27 K | |
| SES | Secure Energy Services Inc | 13.5713 | -0.2933 | -2.12 | 312.48 K | |
| VET | Vermilion Energy Inc | 40.3901 | -0.8515 | -2.06 | 307.2 K | |
| BHC | Bausch Health Companies Inc | 142.07 | -2.99 | -2.06 | 222.33 K | |
| APS | Aptose Biosciences Inc | 86.40 | -1.80 | -2.04 | 56.61 K | |
| ARX | Arc Resources Ltd | 18.8769 | -0.3903 | -2.03 | 650.3 K | |
| ELVA | Electrovaya Inc | 4.85 | -0.10 | -2.02 | 3 K | |
| IMO | Imperial Oil | 40.4034 | -0.8286 | -2.01 | 460.38 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.3009 | -0.2308 | -2 | 107.44 K | |
| ENGH | Enghouse Systems Ltd | 11.9917 | -0.2432 | -1.99 | 20.67 K | |
| AOV | Amotiv Limited | 5.50 | -0.11 | -1.96 | 1.01 M | |
| GUD | Knight Therapeutics Inc | 5.50 | -0.11 | -1.96 | 1.01 M | |
| ATH | Athabasca Oil Corp | 8.02 | -0.16 | -1.96 | 1.17 M | |
| MFC-PK | Manulife Financial Corp Pref K | 13.2691 | -0.2558 | -1.89 | 13.6 K | |
| SEA | Seabridge Gold Inc | 6.3879 | -0.1227 | -1.88 | 7.57 K | |
| BTE | Baytex Energy Corp | 38.8172 | -0.743 | -1.88 | 1.04 M | |
| GFP | Greenfirst Forest Products Inc | 5.1657 | -0.0975 | -1.85 | 5 K | |
| XTC | Exco Tech | 5.5362 | -0.104 | -1.84 | 8.42 K | |
| ALC | Algoma Central | 7.1782 | -0.1333 | -1.82 | 6.4 K | |
| EFR | Energy Fuels Inc | 7.64 | -0.14 | -1.8 | 55.3 K | |
| DRM | Dream Unlimited Corp | 24.4948 | -0.4257 | -1.71 | 7.4 K | |
| TVE | Tamarack Valley Energy Ltd | 5.0064 | -0.0868 | -1.7 | 335.16 K | |
| ONEX | Onex Corp | 59.8602 | -1.026 | -1.69 | 107.46 K | |
| BBD-B | Bombardier Inc Series B | 100.7252 | -1.7156 | -1.67 | 101.49 K | |
| SSRM | Ssr Mining Inc | 9.7399 | -0.1629 | -1.64 | 112.8 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.2635 | -0.1378 | -1.64 | 57.3 K | |
| FSZ | Fiera Capital Corp | 5.5727 | -0.0925 | -1.63 | 11.14 K | |
| MFI | Maple Leaf Foods | 11.1595 | -0.1813 | -1.6 | 572.21 K | |
| MDI | Major Drilling Grp | 8.0284 | -0.1271 | -1.56 | 104.12 K | |
| NWC | The North West Company Inc | 15.2187 | -0.2401 | -1.55 | 21.7 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.5426 | -0.1462 | -1.51 | 27.96 K | |
| ALA | AltaGas Ltd | 26.3447 | -0.4006 | -1.5 | 317.68 K | |
| MER | Africa Oil Corp | 7.0837 | -0.1045 | -1.45 | 139.2 K | |
| TA | Transalta Corp | 9.4632 | -0.1385 | -1.44 | 1.12 M | |
| VLN | Velan Inc Sv | 13.4121 | -0.1956 | -1.44 | 300 | |
| PHX | Phx Energy Services Corp | 8.7247 | -0.125 | -1.41 | 75.14 K | |
| WJX | Wajax Corp | 17.2506 | -0.2447 | -1.4 | 162.35 K | |
| CFF | Conifex Timber Inc | 7.777 | -0.1086 | -1.38 | 900 | |
| RBA | Rb Global Inc | 19.3496 | -0.2624 | -1.34 | 85.52 K | |
| PAAS | Pan American Silver Corp | 10.9797 | -0.1468 | -1.32 | 147.47 K | |
| FLNT | Flint Corp | 30.00 | -0.40 | -1.32 | 2.65 K | |
| WSP | WSP Global Inc | 29.9662 | -0.3951 | -1.3 | 230.6 K | |
| CLS | Celestica Inc Sv | 12.18 | -0.16 | -1.3 | 172.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.38 | 108.04 B | -0.77 | -7.59 | 129.36 K |
| MBGAF | Mercedes-Benz Group AG | 62.0949 | 51.37 B | -0.644 | -1.03 | 14 K |
| LNWO | Light & Wonder, Inc. | 10.81 | 6.52 B | -0.33 | -2.96 | 1.22 M |
| ACRG | American Clean Resources Group Inc. | 67.50 | 77.56 M | -7.50 | -10 | 356 |
| WEXPF | Western Exploration Inc | 110.4432 | 22.57 M | -5.1589 | -4.46 | 28 |
| FWFW | Flywheel Advanced Technology Inc | 10.99 | 4.79 M | -1.31 | -10.65 | 9.76 K |
| MDCN | Medican Enterprises Inc | 16.00 | 4.65 M | -0.50 | -3.03 | 2.81 K |
| AZFL | Amazonas Florestal Ltd | 14.50 | 1.64 M | -2.90 | -16.67 | 1.68 K |
| VGLS | VG Life Sciences Inc | 3600.00 | 379.72 K | -600.00 | -14.29 | 6 |
| AMBS | Amarantus BioScience Holdings Inc | 10.35 | 63.04 K | -0.15 | -1.43 | 27.95 K |
| ASHI | Vapor Hub International Inc. | 109.00 | 60.28 K | -8.18 | -6.98 | 2.92 K |
| ERINQ | Erin Energy Corporation | 3.90 | 21.53 K | -0.30 | -7.14 | 59.39 K |
| XDSL | mPhase Technologies Inc | 5.00 | 16.8 K | -0.50 | -9.09 | 400 |
| CGIP | Celadon Group Inc | 20.9788 | 5.66 K | -0.3233 | -1.52 | 104.53 K |
| HDYNQ | Hyperdynamics Corporation | 3.59 | 3.56 K | -0.41 | -10.25 | 3.36 M |
| EVKG | Ever-Glory International Group Inc. | 5.36 | 2.92 K | -0.17 | -3.07 | 8.5 K |
| SIMPQ | Simply Inc | 452.50 | 1.55 K | -17.50 | -3.72 | 1.15 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.6722 | 785 | -0.0749 | -1.11 | 21.65 K |
| RTNB | root9B Holdings Inc | 7.875 | 610 | -0.375 | -4.55 | 267 |
| SPDC | Speed Commerce Inc | 48.16 | 603 | -2.72 | -5.35 | 7.84 K |
| PEHD | Perigee Holdings Inc. | 32.12 | 130 | -4.88 | -13.19 | 37 |
| PTRC | Petro River Oil Corp | 10.00 | -1.00 | -9.09 | 1.69 K | |
| VRCI | Verde Science Inc | 22.40 | -2.212 | -8.99 | 22.5 K | |
| MRNJ | Metatron Inc | 1715.9348 | -155.994 | -8.33 | 4 | |
| PZOO | Pazoo Inc | 1225.00 | -92.50 | -7.02 | 2 | |
| FONU | FonU2 Inc | 17.60 | -0.80 | -4.35 | 210 | |
| ESINQ | ITT Educational Services Inc | 24.78 | -0.85 | -3.32 | 485.44 K | |
| ZVOI | Zovio Inc | 15.51 | -0.39 | -2.45 | 389.38 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.90 | -0.10 | -1.11 | 21.62 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BBB | Brixton Metals Corporation | 4.00 | -1.00 | -20 | 2.68 K | |
| INTR | Intrepid Metals Corp. | 4.00 | -1.00 | -20 | 514 | |
| STRM | Storm Exploration Inc. | 11.52 | -2.88 | -20 | 328 | |
| ANDC | Andina Copper Corporation | 33.75 | -6.875 | -16.92 | 272 | |
| BQE | BQE Water Inc | 5.00 | -1.00 | -16.67 | 2.71 M | |
| FCI | First Canadian Graphite Inc. | 12.00 | -2.00 | -14.29 | 560 | |
| MAX | Max Resource Corp | 7.20 | -1.20 | -14.29 | 292 | |
| AGX | Silver X Mining Corp | 5.20 | -0.80 | -13.33 | 125 | |
| SKRR | SKRR Exploration Inc | 90.0002 | -13.50 | -13.04 | 85 | |
| MBO | Mobio Technologies Inc | 5.60 | -0.80 | -12.5 | 102.99 K | |
| FUSE | Fuse Cobalt Inc | 3.50 | -0.50 | -12.5 | 50 | |
| SRC | Stakeholder Gold Corp | 15.20 | -1.60 | -9.52 | 3.27 K | |
| PLAN | Progressive Planet Solutions Inc | 45.00 | -4.50 | -9.09 | 8.3 K | |
| VVTM | VVT Med Inc. | 537.3832 | -46.7289 | -8 | 20 | |
| PURO | Platauro Metals Corp. | 21.7028 | -1.6695 | -7.14 | 72 | |
| MEX | Mexican Gold Mining Corp | 13.00 | -1.00 | -7.14 | 121 | |
| AAZ | Azincourt Energy Corp | 5.0713 | -0.317 | -5.88 | 4.68 K | |
| MRZL | Mont Royal Resources Limited. | 4.1958 | -0.2331 | -5.26 | 3 K | |
| DSY | Destiny Media Technologies Inc | 4.75 | -0.25 | -5 | 840 | |
| CTN | Centurion Minerals Ltd | 47.9999 | -2.40 | -4.76 | 75 | |
| WEX | Western Exploration Inc | 160.00 | -7.50 | -4.48 | 199 | |
| TIE | Coloured Ties Capital Inc. | 8.4765 | -0.3882 | -4.38 | 32.49 K | |
| ASG | Aurora Spine Corporation | 3.42 | -0.15 | -4.2 | 56.9 K | |
| PGX | Prosper Gold Corp | 4.90 | -0.20 | -3.92 | 1 K | |
| WEB | Westbridge Energy Corporation | 9.1645 | -0.3394 | -3.57 | 508 | |
| XIM | Ximen Mining Corp | 31.50 | -1.00 | -3.08 | 101.36 K | |
| UCU | Ucore Rare Metals Inc | 3.50 | -0.10 | -2.78 | 245.22 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.12 | -0.08 | -2.5 | 16.93 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.29 | -0.08 | -2.37 | 78.5 K | |
| CWV | Crown Point Energy Inc | 5.1265 | -0.122 | -2.32 | 23.98 K | |
| RX | BioSyent Inc | 4.965 | -0.0937 | -1.85 | 13.4 K | |
| MVI-H | Monitor Ventures Inc | 13.50 | -0.25 | -1.82 | 3.83 K | |
| CTA | Centaurus Energy Inc | 325.00 | -5.00 | -1.52 | 5.71 K | |
| NEXM | NexMetals Mining Corp. | 73.00 | -1.00 | -1.35 | 48 | |
| FP | FP Newspapers Inc | 4.0928 | -0.0249 | -0.6 | 11.01 K |