Loser Volumes for 14 May 2014 from 00:00:00 until 23:59:59
Loser Volumes for 14 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 42.6732 | 32.21 B | -0.5783 | -1.34 | 369 K |
| SEB | Seaboard Corporation | 2555.3789 | 4.39 B | -28.3723 | -1.1 | 1.2 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.6637 | 4.22 B | -0.168 | -1.42 | 50.34 K |
| PRK | Park National Corp | 45.092 | 3.85 B | -1.3429 | -2.89 | 28.3 K |
| NHC | National Healthcare Corp | 37.8744 | 3.57 B | -1.3358 | -3.41 | 18.9 K |
| TMP | Tompkinstrustco | 31.29 | 1.43 B | -1.2887 | -3.96 | 30.6 K |
| REPX | Riley Exploration Permian Inc | 41.2875 | 728.12 M | -1.8277 | -4.24 | 601 |
| BHB | Bar Harbor Bankshares | 10.9856 | 664.83 M | -0.1052 | -0.95 | 18.9 K |
| RLGT | Radiant Logistics | 3.05 | 399.94 M | -0.02 | -0.65 | 59.79 K |
| CIX | Compx International Inc | 6.7691 | 352.32 M | -0.1478 | -2.14 | 14.48 K |
| ELLO | Ellomay Capital Ltd | 9.4878 | 266.02 M | -0.1849 | -1.91 | 600 |
| GTE | Gran Tierra Energy Inc | 72.40 | 236.2 M | -0.70 | -0.96 | 50.14 K |
| GENC | Gencor Industries IN | 6.4333 | 212.39 M | -0.0467 | -0.72 | 6.09 K |
| CMT | Core Molding Technologies Inc | 11.7702 | 201.49 M | -0.277 | -2.3 | 24.9 K |
| PLX | Protalix Biotherapeutics | 38.10 | 182.9 M | -0.90 | -2.31 | 37.34 K |
| ESP | Espey Mfg. & Electronics | 17.0249 | 170.17 M | -0.8774 | -4.9 | 4.8 K |
| ARMP | Armata Pharmaceuticals Inc | 3710.00 | 167.77 M | -70.00 | -1.85 | 3 |
| SIF | Sifco Industries | 30.7195 | 167.36 M | -0.3977 | -1.28 | 5.5 K |
| WYY | Widepoint Corp | 13.80 | 97.39 M | -0.10 | -0.72 | 28.93 K |
| MHH | Mastech Holdings Inc | 8.465 | 95.39 M | -0.15 | -1.74 | 13.86 K |
| AREN | The Arena Group Holdings Inc | 3.52 | 55.22 M | -0.22 | -5.88 | 650 |
| OPTT | Ocean Power Tech Inc | 498.00 | 35.02 M | -14.00 | -2.73 | 268.59 K |
| TOON | Kartoon Studios Inc | 80.10 | 33.96 M | -9.00 | -10.1 | 33 |
| COHN | Cohen & CO Inc | 7.9039 | 33.77 M | -0.2699 | -3.3 | 5.85 K |
| SDEV | Stablecoin Development Corporation | 84011.125 | 30.64 M | -15182.7344 | -15.31 | 3 |
| ATNM | Actinium Pharmaceuticals Inc | 299.9997 | 26.26 M | -26.40 | -8.09 | 1.01 K |
| INUV | Inuvo Inc | 7.50 | 13.8 M | -0.40 | -5.06 | 13.05 K |
| CVR | Chicago Rivet & Machine Company | 26.0262 | 10.14 M | -0.5891 | -2.21 | 3.9 K |
| TOVX | Theriva Biologics Inc | 10150.00 | 10.09 M | -875.00 | -7.94 | 66 |
| AWX | Avalon Holdings Corp | 3.92 | 9.91 M | -0.24 | -5.77 | 13.7 K |
| REED | Reed's, Inc. | 1509.9473 | 9.88 M | -17.2894 | -1.13 | 200 |
| CANF | Can-Fite Biopharma Ltd ADR | 13259.9854 | 6.86 M | -360.0117 | -2.64 | 6 |
| DSS | Document Security Systems | 2264.2488 | 4.92 M | -207.7295 | -8.4 | 153 |
| OGEN | Oragenics Inc | 33660.00 | 2.24 M | -900.00 | -2.6 | 2 |
| ENSV | Enservco Corpporation | 31.50 | 29.09 K | -0.60 | -1.87 | 7.14 K |
| IPB | Merrill Lynch & Company | 13.311 | -0.0969 | -0.72 | 700 | |
| LODE | Comstock Mining Inc | 420.00 | -2.525 | -0.6 | 260 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1293.50 | -12.20 | -0.93 | 27 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7834.3901 | 5.94 T | -69.1196 | -0.87 | 10.76 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 26.5015 | 4.11 T | -0.3535 | -1.32 | 25.62 M |
| GOOG | Alphabet Inc Class C | 26.0466 | 4.1 T | -0.3184 | -1.21 | 23.84 M |
| AMZN | Amazon.com Inc | 14.881 | 2.44 T | -0.351 | -2.3 | 66.57 M |
| META | Meta Platforms Inc | 58.7688 | 1.49 T | -0.5953 | -1 | 47.43 M |
| WMT | Walmart Inc. Common Stock | 21.0258 | 908.97 B | -0.1068 | -0.51 | 16.82 M |
| MU | Micron Technology | 26.1962 | 833.4 B | -0.751 | -2.79 | 28.16 M |
| AMD | Advanced Micro Devices | 3.98 | 700.44 B | -0.05 | -1.24 | 10.35 M |
| COST | Costco Wholesale | 92.1486 | 431.96 B | -0.6443 | -0.69 | 1.26 M |
| AMAT | Applied Materials | 16.2744 | 346.52 B | -0.1374 | -0.84 | 14.99 M |
| LRCX | Lam Research Corp | 4.7824 | 315.58 B | -0.0772 | -1.59 | 14.43 M |
| PANW | Palo Alto Networks Inc | 10.0217 | 256.03 B | -0.2916 | -2.83 | 6.46 M |
| TXN | Texas Instruments | 32.9049 | 246.91 B | -0.3824 | -1.15 | 6.24 M |
| ADI | Analog Devices | 39.7888 | 172.12 B | -0.3194 | -0.8 | 1.82 M |
| BKNG | Booking Holdings Inc | 44.9919 | 155.98 B | -0.5537 | -1.22 | 15.96 M |
| HON | Honeywell International Inc. Common Stock | 65.0286 | 152.79 B | -1.0378 | -1.57 | 2.93 M |
| IBKR | Interactive Brokers | 5.6684 | 146.32 B | -0.1096 | -1.9 | 897.2 K |
| SBUX | Starbucks Corporation | 28.0604 | 118.69 B | -0.3959 | -1.39 | 8.59 M |
| ADP | Automatic Data Processing, Inc. | 52.5059 | 109.28 B | -0.558 | -1.05 | 1.14 M |
| CME | CME Group Inc | 42.9762 | 95.91 B | -0.4802 | -1.11 | 1.12 M |
| MELI | MercadoLibre Inc | 84.681 | 94.46 B | -0.4829 | -0.57 | 281.52 K |
| CSX | CSX Corp | 8.0957 | 94.28 B | -0.0468 | -0.57 | 15.08 M |
| CDNS | Cadence Design Systems, Inc. | 15.56 | 91.78 B | -0.18 | -1.14 | 2.43 M |
| INTU | Intuit Inc | 68.1923 | 91.12 B | -0.6365 | -0.92 | 987.71 K |
| CMCSA | Comcast Corporation | 17.5608 | 87.91 B | -0.0987 | -0.56 | 33.76 M |
| MDLZ | Mondelez Intl Inc | 28.8537 | 83.42 B | -0.1919 | -0.66 | 5.77 M |
| NTES | Netease Inc ADR | 11.5123 | 83.05 B | -0.0632 | -0.55 | 4.5 M |
| ORLY | O'Reilly Automotive | 9.8514 | 75.11 B | -0.086 | -0.87 | 6.54 M |
| PCAR | Paccar Inc | 26.6747 | 70.45 B | -0.5541 | -2.03 | 3.05 M |
| WBD | Discovery Inc Series A | 72.34 | 64.28 B | -0.46 | -0.63 | 1.49 M |
| MPWR | Monolithic Power Sys | 33.4232 | 61.35 B | -0.5099 | -1.5 | 338.3 K |
| NXPI | Nxp Semiconductors | 52.6372 | 60.84 B | -1.0343 | -1.93 | 8.45 M |
| FANG | Diamondback Energy | 55.3612 | 56.02 B | -1.3145 | -2.32 | 813 K |
| EA | Electronic Arts Inc | 33.1531 | 52.38 B | -0.8839 | -2.6 | 5.76 M |
| ADSK | Autodesk Inc | 48.07 | 51.78 B | -0.25 | -0.52 | 1.75 M |
| FITB | Fifth Third Bancorp | 13.6807 | 50.04 B | -0.2205 | -1.59 | 5.58 M |
| TER | Teradyne Inc | 16.4154 | 50 B | -0.1016 | -0.62 | 1.89 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.5742 | 49.19 B | -0.1187 | -0.55 | 1.34 M |
| EXC | Exelon Corp | 16.3457 | 48.12 B | -0.2442 | -1.47 | 11.41 M |
| ODFL | Old Dominion Freight Line Inc | 19.5289 | 46.33 B | -0.1277 | -0.65 | 865.8 K |
| TTWO | Take-Two Interactive Software | 18.99 | 45.75 B | -1.64 | -7.95 | 12.61 M |
| IDXX | Idexx Laboratories | 63.99 | 44.95 B | -0.45 | -0.7 | 674.76 K |
| FER | Ferrovial Se | 15.9042 | 44.77 B | -0.6937 | -4.18 | 5.84 K |
| PAYX | Paychex Inc | 28.4379 | 43.76 B | -0.3269 | -1.14 | 1.66 M |
| COHR | Coherent Inc | 13.80 | 43.44 B | -0.66 | -4.56 | 240.4 K |
| AXON | Axon Enterprise Inc | 13.01 | 42.82 B | -0.63 | -4.62 | 1.42 M |
| WDAY | Workday Inc | 71.00 | 41.49 B | -1.03 | -1.43 | 2 M |
| ROP | Roper Industries | 130.4981 | 41.18 B | -1.0443 | -0.79 | 205.13 K |
| UAL | United Airlines Holdings Inc | 41.89 | 38.76 B | -0.25 | -0.59 | 3.41 M |
| MCHP | Microchip Technology | 18.0262 | 38.69 B | -0.1708 | -0.94 | 2.62 M |
| ALNY | Alnylam Pharmaceuticals | 56.70 | 38.27 B | -1.22 | -2.11 | 782.6 K |
| ACGL | Arch Capital Grp Ltd | 17.9751 | 36.53 B | -0.1776 | -0.98 | 1.03 M |
| EXPE | Expedia Group Inc | 65.9579 | 36.52 B | -0.5141 | -0.77 | 1.46 M |
| ESLT | Elbit Systems Ltd | 51.6646 | 36.02 B | -0.8843 | -1.68 | 45.2 K |
| HBAN | Huntington Bcshs | 5.745 | 34.14 B | -0.1317 | -2.24 | 6.91 M |
| NTAP | Netapp Inc | 25.7742 | 33.94 B | -0.1715 | -0.66 | 3.84 M |
| MSTR | Strategy | 12.204 | 33.14 B | -0.191 | -1.54 | 1.07 M |
| NTRS | Northern Trust Corp | 44.5842 | 32.87 B | -0.6151 | -1.36 | 731.9 K |
| CASY | Casey's General Stor | 61.5365 | 32.14 B | -1.6072 | -2.55 | 143.15 K |
| ON | On Semiconductor | 8.54 | 30.66 B | -0.17 | -1.95 | 9.65 M |
| RYAAY | Ryanair Hlds Plc ADR | 19.0253 | 30.11 B | -0.19 | -0.99 | 548.68 K |
| FISV | Fiserv Inc | 29.112 | 29.66 B | -0.3754 | -1.27 | 1.81 M |
| ILMN | Illumina Inc | 140.7879 | 29.48 B | -4.037 | -2.79 | 938.56 K |
| CPRT | Copart Inc | 4.49 | 28.53 B | -0.09 | -1.97 | 1.55 M |
| CINF | Cincinnati Financial | 34.7381 | 28.05 B | -0.2557 | -0.73 | 360 K |
| SATS | Echostar Corp | 32.4556 | 26.67 B | -0.3872 | -1.18 | 190.54 K |
| CTSH | Cognizant Tech Sol | 42.8596 | 26.47 B | -0.3529 | -0.82 | 3.06 M |
| VRSN | Verisign Inc | 48.2579 | 26.47 B | -0.2667 | -0.55 | 1.36 M |
| JBHT | J B Hunt Transport | 68.9375 | 26.04 B | -0.3488 | -0.5 | 447.81 K |
| FCNCA | First Citizens Bancs | 211.2815 | 25.17 B | -4.1508 | -1.93 | 6.9 K |
| DLTR | Dollar Tree Inc | 51.74 | 24.78 B | -0.45 | -0.86 | 1.18 M |
| PFG | Principal Financial Group Inc | 30.262 | 24.45 B | -0.5851 | -1.9 | 823.1 K |
| FWONA | Liberty Media F1 Series A | 22.5002 | 23.43 B | -0.5365 | -2.33 | 6.21 M |
| WWD | Woodward Inc | 42.2536 | 22.96 B | -0.4802 | -1.12 | 419.96 K |
| INSM | Insmed Inc | 14.83 | 22.35 B | -0.43 | -2.82 | 457.44 K |
| TSEM | Tower Semiconductor | 8.45 | 22.35 B | -0.08 | -0.94 | 206 K |
| UTHR | United Therapeutic | 103.10 | 22.27 B | -0.88 | -0.85 | 511.11 K |
| ULTA | Ulta Beauty Inc | 87.15 | 21.84 B | -1.36 | -1.54 | 569.7 K |
| FFIV | F5 Networks Inc | 103.43 | 21.83 B | -1.39 | -1.33 | 802.08 K |
| FSLR | First Solar Inc | 61.89 | 21.41 B | -1.16 | -1.84 | 2.34 M |
| CHRW | C.H. Robinson Ww | 44.4171 | 20.48 B | -0.2344 | -0.52 | 1.04 M |
| CDW | CDW Corporation | 25.9052 | 18.9 B | -0.2097 | -0.8 | 174.1 K |
| SSNC | SS&C Technologies | 17.7291 | 18.86 B | -0.4188 | -2.31 | 838.6 K |
| NBIX | Neurocrine Bioscienc | 13.86 | 18.18 B | -0.15 | -1.07 | 424.63 K |
| EWBC | East West Bancorp | 25.6881 | 17.85 B | -0.531 | -2.03 | 534.43 K |
| NWS | News Cp Cl B | 14.7582 | 17.76 B | -0.4389 | -2.89 | 824.15 K |
| MTSI | Macom Technology S | 15.88 | 17.45 B | -0.59 | -3.58 | 44.74 K |
| MKSI | Mks Instruments Inc | 24.1545 | 17.4 B | -0.4509 | -1.83 | 253 K |
| LAMR | Lamar Advertis A | 28.1117 | 16.68 B | -0.2014 | -0.71 | 1.82 M |
| RGLD | Royal Gold Inc | 55.3114 | 16.59 B | -0.4399 | -0.79 | 425.1 K |
| ENTG | Entegris Inc | 10.398 | 16.3 B | -0.2011 | -1.9 | 483 K |
| TSCO | Tractor Supply Company | 10.9383 | 16.26 B | -0.0972 | -0.88 | 6.55 M |
| PNFP | Pinnacle Finl Ptnrs | 29.7553 | 15.83 B | -0.8812 | -2.88 | 210.32 K |
| NWSA | News Cp Cl A | 15.0332 | 15.68 B | -0.4635 | -2.99 | 3.96 M |
| LSCC | Lattice Semicond | 8.22 | 15.48 B | -0.12 | -1.44 | 1.2 M |
| PTC | Ptc Inc | 35.10 | 15.3 B | -0.40 | -1.13 | 629.49 K |
| LOGI | Logitech Int S.A. | 10.1307 | 14.78 B | -0.1163 | -1.13 | 395.1 K |
| COO | Cooper Companies | 33.2707 | 14.25 B | -0.3293 | -0.98 | 1.46 M |
| LECO | Lincoln Elec Hld | 53.5388 | 14.13 B | -0.9796 | -1.8 | 286 K |
| EXEL | Exelixis Inc | 3.40 | 13.91 B | -0.04 | -1.16 | 1.92 M |
| TXRH | Texas Roadhouse Inc | 20.7628 | 13.75 B | -0.3496 | -1.66 | 724.19 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 20.9428 | 899.76 B | -0.1064 | -0.51 | 16.82 M |
| V | Visa Inc | 48.2869 | 701.23 B | -0.4142 | -0.85 | 6.85 M |
| MA | Mastercard Inc | 68.9717 | 497.74 B | -0.6794 | -0.98 | 2.6 M |
| BAC | Bank of America Corporation | 11.6301 | 433.39 B | -0.1489 | -1.26 | 52.43 M |
| KO | Coca-Cola Company | 28.0881 | 383.27 B | -0.1512 | -0.54 | 10.04 M |
| UNH | Unitedhealth Group Inc | 63.8763 | 381.94 B | -0.7202 | -1.11 | 2.64 M |
| GE | General Electric Company | 106.5726 | 366.35 B | -0.6372 | -0.59 | 4.33 M |
| CAT | Caterpillar Inc | 78.9149 | 360.51 B | -0.4593 | -0.58 | 3.08 M |
| PG | Procter & Gamble Company | 61.4473 | 340.21 B | -0.3331 | -0.54 | 6.87 M |
| HD | Home Depot | 57.6373 | 337.29 B | -0.7251 | -1.24 | 6.87 M |
| RTX | Raytheon Technologies | 56.4839 | 289.87 B | -0.3996 | -0.7 | 2.81 M |
| GS | Goldman Sachs Group | 126.338 | 289.33 B | -0.6576 | -0.52 | 2.13 M |
| WFC | Wells Fargo & Company | 35.3238 | 256.66 B | -0.3727 | -1.04 | 13.26 M |
| TM | Toyota Motor Corp Ltd | 83.2186 | 251.34 B | -0.7159 | -0.85 | 699.54 K |
| SHEL | Royal Dutch Shell Plc ADR | 78.67 | 244.88 B | -1.10 | -1.38 | 1.79 M |
| NVO | Novo Nordisk A/S ADR | 36.3556 | 228.39 B | -0.707 | -1.91 | 3.01 M |
| AXP | American Express Company | 74.7362 | 226.19 B | -0.5323 | -0.71 | 2.24 M |
| C | Citigroup Inc | 34.7351 | 216.83 B | -0.2211 | -0.63 | 12.41 M |
| TMO | Thermo Fisher Scientific Inc | 112.1517 | 214.22 B | -1.0494 | -0.93 | 1.71 M |
| IBM | International Business Machines | 112.182 | 212.83 B | -2.0627 | -1.81 | 5.49 M |
| APH | Amphenol Corp | 10.6729 | 184.92 B | -0.0613 | -0.57 | 2.85 M |
| SCHW | The Charles Schwab Corp | 22.6731 | 181.69 B | -0.2683 | -1.17 | 5.59 M |
| DIS | Walt Disney Company | 72.7586 | 171.01 B | -1.043 | -1.41 | 6.19 M |
| DE | Deere & Company | 73.6778 | 164.92 B | -1.5346 | -2.04 | 5.26 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 87.1681 | 164.16 B | -0.6389 | -0.73 | 674.5 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1611 | 158.58 B | -0.0882 | -1.68 | 1.19 M |
| CRM | Salesforce.com Inc | 51.1293 | 154.28 B | -0.3943 | -0.77 | 3.28 M |
| ETN | Eaton Corp | 53.5587 | 140.52 B | -0.3387 | -0.63 | 1.5 M |
| CB | Chubb Ltd | 79.0381 | 140.37 B | -0.5773 | -0.73 | 1.05 M |
| DHR | Danaher Corp | 30.3885 | 139.07 B | -0.1697 | -0.56 | 4.6 M |
| BTI | British American Tobacco Industries ADR | 27.3706 | 136.25 B | -0.1845 | -0.67 | 433.8 K |
| CVS | CVS Corp | 54.3099 | 135.15 B | -0.393 | -0.72 | 2.81 M |
| LMT | Lockheed Martin Corp | 119.2469 | 131.24 B | -1.7174 | -1.42 | 1.17 M |
| COF | Capital One Financial Corp | 61.3831 | 129.88 B | -1.0798 | -1.73 | 2.62 M |
| MO | Altria Group | 20.9711 | 125.42 B | -0.1456 | -0.69 | 6.11 M |
| SPGI | S&P Global Inc | 68.6703 | 124.21 B | -1.4087 | -2.01 | 1.56 M |
| LOW | Lowe's Companies | 36.5219 | 121 B | -0.4771 | -1.29 | 5.48 M |
| PH | Parker-Hannifin Corp | 102.7143 | 119.92 B | -0.9043 | -0.87 | 637 K |
| GLW | Corning Inc | 15.5931 | 106.76 B | -0.0809 | -0.52 | 6.49 M |
| ACN | Accenture Plc | 63.6851 | 105.97 B | -0.6704 | -1.04 | 1.71 M |
| MCK | Mckesson Corp | 163.2973 | 104.03 B | -1.6494 | -1 | 1.58 M |
| GD | General Dynamics Corp | 88.4748 | 103.02 B | -0.4861 | -0.55 | 1.96 M |
| PNC | PNC Bank | 57.4394 | 99.78 B | -1.0276 | -1.76 | 2.68 M |
| TT | Trane Technologies Plc | 37.2615 | 98.77 B | -0.554 | -1.46 | 1.98 M |
| ING | ING Groep N.V. ADR | 7.5208 | 93.18 B | -0.104 | -1.36 | 3.5 M |
| MMM | 3M Company | 81.1551 | 92.81 B | -0.4757 | -0.58 | 2.53 M |
| BCS | Barclays Plc ADR | 11.6756 | 87.97 B | -0.2174 | -1.83 | 1.86 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0772 | 85.43 B | -0.0296 | -0.95 | 1.84 M |
| PWR | Quanta Services | 32.8347 | 84.2 B | -0.7482 | -2.23 | 2.18 M |
| ITW | Illinois Tool Works Inc | 65.2283 | 84.14 B | -0.5068 | -0.77 | 1.93 M |
| CMI | Cummins Inc | 110.4358 | 83.62 B | -1.2594 | -1.13 | 670.8 K |
| PSX | Phillips 66 | 54.3674 | 82.92 B | -0.4554 | -0.83 | 3.14 M |
| ELV | Elevance Health Inc | 88.9215 | 81.65 B | -0.6564 | -0.73 | 1.72 M |
| EMR | Emerson Electric Company | 49.1575 | 81.62 B | -0.4017 | -0.81 | 2.07 M |
| GM | General Motors Company | 26.2181 | 80.61 B | -0.1576 | -0.6 | 10.5 M |
| AON | AON Plc | 76.5607 | 80.55 B | -0.4634 | -0.6 | 855.6 K |
| EOG | Eog Resources | 76.0163 | 77.73 B | -0.9292 | -1.21 | 2.42 M |
| NOC | Northrop Grumman Corp | 99.7698 | 76 B | -1.0899 | -1.08 | 631.3 K |
| FDX | Fedex Corp | 117.7137 | 73.64 B | -0.6844 | -0.58 | 1.68 M |
| HLT | Hilton Inc | 43.7314 | 73.24 B | -0.8727 | -1.96 | 815.15 K |
| MFC | Manulife Financial Corp | 10.931 | 73.16 B | -0.082 | -0.74 | 1.26 M |
| MSI | Motorola Solutions | 55.2382 | 72.08 B | -0.4521 | -0.81 | 1.16 M |
| ALL | Allstate Corp | 44.9068 | 70.63 B | -0.2397 | -0.53 | 2.78 M |
| AJG | Arthur J. Gallagher & Company | 35.8713 | 69.09 B | -0.3653 | -1.01 | 530.5 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.2621 | 68.28 B | -0.0337 | -1.02 | 532.9 K |
| DB | Deutsche Bank Ag | 29.734 | 67.86 B | -0.3144 | -1.05 | 1.07 M |
| RSG | Republic Services | 28.0805 | 67.35 B | -0.1846 | -0.65 | 1.1 M |
| CRH | CRH Plc ADR | 21.0768 | 66.63 B | -0.2468 | -1.16 | 62.3 K |
| URI | United Rentals | 93.6832 | 66.1 B | -0.891 | -0.94 | 1.08 M |
| AFL | Aflac Inc | 23.6774 | 65.49 B | -0.3124 | -1.3 | 4.02 M |
| TFC | Truist Financial Corp | 23.4463 | 65.17 B | -0.2899 | -1.22 | 2.56 M |
| NKE | Nike Inc | 33.2786 | 64 B | -0.4568 | -1.35 | 6.28 M |
| MET | Metlife Inc | 33.9708 | 62.43 B | -0.7338 | -2.11 | 7.08 M |
| F | Ford Motor Company | 8.5118 | 60.89 B | -0.0594 | -0.69 | 15.09 M |
| TRGP | Targa Resources | 63.7582 | 56.81 B | -0.495 | -0.77 | 189.4 K |
| DAL | Delta Air Lines Inc | 33.4146 | 56.67 B | -0.2955 | -0.88 | 8.42 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.3538 | 56.09 B | -0.106 | -0.85 | 301.5 K |
| AME | Amtek Inc | 48.6992 | 53.92 B | -0.5166 | -1.05 | 648.2 K |
| CAH | Cardinal Health | 47.4357 | 53.66 B | -0.6837 | -1.42 | 1.53 M |
| FIX | Comfort Systems USA | 14.3094 | 53.48 B | -0.3584 | -2.44 | 273.78 K |
| AZO | Autozone | 529.40 | 51.3 B | -3.71 | -0.7 | 219.83 K |
| DVN | Devon Energy Corp | 48.0794 | 51.28 B | -0.4557 | -0.94 | 2.69 M |
| ROK | Rockwell Automation Inc | 94.9035 | 51.12 B | -0.8409 | -0.88 | 1.01 M |
| HEI | Heico Corp | 26.6415 | 49.61 B | -0.9954 | -3.6 | 521.29 K |
| WAB | Wabtec Corp | 70.6397 | 49.51 B | -0.4596 | -0.65 | 435.56 K |
| STT | State Street Corp | 46.9129 | 48.72 B | -0.5206 | -1.1 | 2.64 M |
| AMP | Ameriprise Financial Services | 86.1039 | 48.57 B | -1.1146 | -1.28 | 671 K |
| CIEN | Ciena Corp | 18.70 | 46.76 B | -0.35 | -1.84 | 2.2 M |
| SLF | Sun Life Financial Inc | 21.5587 | 45.6 B | -0.1187 | -0.55 | 148.4 K |
| WCN | Waste Connections Inc | 25.6328 | 43.91 B | -0.1557 | -0.6 | 427.2 K |
| HUM | Humana Inc | 108.7819 | 43.87 B | -1.7498 | -1.58 | 1.44 M |
| LYV | Live Nation Entertainment | 22.39 | 42.92 B | -0.38 | -1.67 | 1.35 M |
| PRU | Prudential Financial Inc | 49.5429 | 42.59 B | -1.2139 | -2.39 | 2.16 M |
| AIG | American International Group | 40.4813 | 42.52 B | -0.4322 | -1.06 | 5.73 M |
| MSCI | MSCI Inc | 37.0423 | 42.39 B | -0.4655 | -1.24 | 339.9 K |
| YUM | Yum! Brands | 46.1016 | 41.87 B | -0.3707 | -0.8 | 1.87 M |
| DHI | D.R. Horton | 19.4333 | 41.73 B | -0.8346 | -4.12 | 8.8 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 75.3479 | 41.24 B | -0.5605 | -0.74 | 539.5 K |
| SYY | Sysco Corp | 26.6343 | 40.8 B | -0.1455 | -0.54 | 1.21 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 45.5864 | 40.42 B | -0.6044 | -1.31 | 4.87 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 4.3764 | -1.0941 | -20 | 44 | |
| IVQ-U | Invesque Inc | 3.5118 | -0.8779 | -20 | 44 | |
| YGR | Yangarra Resources Ltd | 3.42 | -0.27 | -7.32 | 338.03 K | |
| PBL | Pollard Banknote Ltd | 3.6374 | -0.2396 | -6.18 | 3.4 K | |
| BLDP | Ballard Power Systems Inc | 3.28 | -0.20 | -5.75 | 521.16 K | |
| TOT | Total Energy Services Inc | 16.7409 | -0.7835 | -4.47 | 33.04 K | |
| SGY | Surge Energy Inc | 30.3935 | -1.3369 | -4.21 | 293.92 K | |
| NOA | North American Construction Group Ltd | 6.6114 | -0.2793 | -4.05 | 35.1 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.60 | -0.15 | -4 | 1.42 K | |
| CRRX | Carerx Corp | 4.9198 | -0.1968 | -3.85 | 1.19 K | |
| LGO | Largo Resources Ltd | 25.00 | -1.00 | -3.85 | 4.9 K | |
| HMMC | Hemlo Mining Corp. | 63.00 | -2.25 | -3.45 | 50 | |
| GIB-A | CGI Inc | 36.4967 | -1.10 | -2.93 | 1.01 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 29.4143 | -0.8579 | -2.83 | 845.3 K | |
| MTY | Mty Food Group Inc | 25.0877 | -0.7132 | -2.76 | 8.7 K | |
| VCM | Vecima Networks Inc | 4.809 | -0.1282 | -2.6 | 20.1 K | |
| ORIO | ORIO | 29.2408 | -0.7347 | -2.45 | 947 | |
| IFA | Ifabric Corp | 3.86 | -0.09 | -2.28 | 2.5 K | |
| BHC | Bausch Health Companies Inc | 138.22 | -3.18 | -2.25 | 204.21 K | |
| CLS | Celestica Inc Sv | 12.33 | -0.28 | -2.22 | 64.9 K | |
| MATR | Mattr Corp | 44.6931 | -1.0113 | -2.21 | 79.03 K | |
| SEC | Senvest Capital | 155.01 | -3.48 | -2.2 | 300 | |
| AG | First Majestic Silver Corp | 9.9462 | -0.2171 | -2.14 | 270.89 K | |
| KEY | Keyera Corp | 16.8679 | -0.3522 | -2.05 | 386.23 K | |
| POU | Paramount Resources Ltd | 22.0381 | -0.4506 | -2 | 105.84 K | |
| DSG | Descartes Sys | 13.80 | -0.28 | -1.99 | 84.51 K | |
| OTEX | Open Text Corp | 19.8956 | -0.3624 | -1.79 | 455.8 K | |
| TVA-B | TVA Group Inc | 8.50 | -0.15 | -1.73 | 8.4 K | |
| LNF | Leons Furniture | 9.293 | -0.1629 | -1.72 | 4.52 K | |
| AAV | Advantage Oil & Gas Ltd | 6.35 | -0.11 | -1.7 | 600.01 K | |
| TAL | Petrotal Corp | 41.5783 | -0.7169 | -1.69 | 1.26 K | |
| CFP | Canfor Corp | 25.45 | -0.43 | -1.66 | 317.7 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.9808 | -0.1258 | -1.55 | 14.6 K | |
| CXI | Currency Exchange International Corp | 12.70 | -0.20 | -1.55 | 800 | |
| JAG | Jaguar Mining Inc | 5.8947 | -0.0906 | -1.51 | 44.75 K | |
| SGR-UN | Slate Grocery REIT | 4.2225 | -0.0645 | -1.5 | 15.8 K | |
| CCA | Cogeco Communications Inc | 40.4049 | -0.6121 | -1.49 | 73.87 K | |
| AKT-A | AKITA Drilling Ltd | 13.0753 | -0.1971 | -1.49 | 1.12 K | |
| BB | Blackberry Ltd | 8.00 | -0.12 | -1.48 | 961.03 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.251 | -0.1364 | -1.45 | 4.3 K | |
| AOV | Amotiv Limited | 5.47 | -0.08 | -1.44 | 112.75 K | |
| GUD | Knight Therapeutics Inc | 5.47 | -0.08 | -1.44 | 112.7 K | |
| BIR | Birchcliff Energy Ltd | 7.7122 | -0.1093 | -1.4 | 224.5 K | |
| TFII | Tfi International Inc | 18.2472 | -0.2508 | -1.36 | 171.31 K | |
| CTC-A | Canadian Tire Corporation Limited | 75.1058 | -1.0159 | -1.33 | 135.7 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.011 | -0.1471 | -1.32 | 8.6 K | |
| SES | Secure Energy Services Inc | 13.7459 | -0.1816 | -1.3 | 274.52 K | |
| GTE | Gran Tierra Energy Inc | 78.70 | -1.00 | -1.25 | 16.86 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.1533 | -0.04 | -1.25 | 10.1 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.8079 | -0.1223 | -1.23 | 3.13 K | |
| WCP | Whitecap Resources Inc | 7.393 | -0.0912 | -1.22 | 1.6 M | |
| CRT-UN | CT Real Estate Investment Trust | 5.9252 | -0.0727 | -1.21 | 30.5 K | |
| SEA | Seabridge Gold Inc | 6.2882 | -0.0767 | -1.21 | 8.12 K | |
| KEL | Kelt Exploration Ltd | 13.25 | -0.16 | -1.19 | 369.1 K | |
| MFI | Maple Leaf Foods | 10.9094 | -0.1313 | -1.19 | 138.22 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.7743 | -0.0571 | -1.18 | 1.6 K | |
| SYZ | Sylogist Ltd | 5.9119 | -0.0704 | -1.18 | 3.68 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.2793 | -0.1096 | -1.17 | 235.04 K | |
| EIF | Exchange Income Corp | 8.9654 | -0.1017 | -1.12 | 39.5 K | |
| CKI | Clarke Inc | 5.5274 | -0.0623 | -1.11 | 28 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.5625 | -0.0511 | -1.11 | 9.51 K | |
| WFG | West Fraser Timber CO Ltd | 46.3467 | -0.5132 | -1.1 | 307.9 K | |
| TOU | Tourmaline Oil Corp | 34.60 | -0.3802 | -1.09 | 333.2 K | |
| ADN | Acadian Timber Corp | 5.8998 | -0.0643 | -1.08 | 10.35 K | |
| ELVA | Electrovaya Inc | 4.60 | -0.05 | -1.08 | 23.92 K | |
| TVE | Tamarack Valley Energy Ltd | 4.8589 | -0.052 | -1.06 | 188.29 K | |
| TECK-B | Teck Resources Limited | 20.7452 | -0.2215 | -1.06 | 1.1 M | |
| MRD | Melcor Dev | 14.4145 | -0.1533 | -1.05 | 5.67 K | |
| MG | Magna International Inc | 35.2806 | -0.3719 | -1.04 | 416.26 K | |
| PD | Precision Drilling Corp | 270.60 | -2.80 | -1.02 | 338.25 K | |
| SRV-UN | SIR Royalty Income Fund | 5.2724 | -0.0543 | -1.02 | 7.38 K | |
| MID-UN | MINT Income Fund | 4.3981 | -0.045 | -1.01 | 23.38 K | |
| OVV | Ovintiv Inc | 95.6117 | -0.9623 | -1 | 649.01 K | |
| KLS | Kelso Technologies Inc | 6.8975 | -0.0694 | -1 | 87.9 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.0825 | -0.0812 | -0.99 | 44.64 K | |
| CFW | Calfrac Well Services Ltd | 922.50 | -9.25 | -0.99 | 3.06 K | |
| RBA | Rb Global Inc | 18.9637 | -0.1852 | -0.97 | 33.09 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.984 | -0.1414 | -0.93 | 3.76 K | |
| CGX | Cineplex Inc | 31.5521 | -0.2933 | -0.92 | 98.83 K | |
| DII-B | Dorel Industries Inc | 13.1113 | -0.1216 | -0.92 | 13.39 K | |
| CJR-B | Corus Entertainment Inc | 12.7742 | -0.1155 | -0.9 | 288.3 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.0019 | -0.0357 | -0.88 | 10.2 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.9702 | -0.0978 | -0.88 | 11.91 K | |
| MFC | Manulife Fin | 12.0551 | -0.1066 | -0.88 | 2.58 M | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 10.0901 | -0.0884 | -0.87 | 40 K | |
| TCL-A | Transcontinental Inc | 8.6506 | -0.0751 | -0.86 | 71.17 K | |
| S | Sherritt Intl Rv | 4.5493 | -0.0393 | -0.86 | 871.95 K | |
| MRC | Morguard Corp | 131.3777 | -1.1262 | -0.85 | 1.85 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.8309 | -0.091 | -0.83 | 6.67 K | |
| ACQ | Autocanada Inc | 61.0395 | -0.5105 | -0.83 | 96.33 K | |
| IAG | IA Financial Corp Inc | 30.5655 | -0.2484 | -0.81 | 255.6 K | |
| RIC | Richmont Mines | 7.5197 | -0.0602 | -0.79 | 5.9 K | |
| SLF | Sun Life Financial Inc | 23.4434 | -0.181 | -0.77 | 867.4 K | |
| WTE | Westshore Terminals Investment Corp | 18.9285 | -0.1439 | -0.75 | 86.02 K | |
| MX | Methanex Corp | 51.4324 | -0.3866 | -0.75 | 416.67 K | |
| AC | Air Canada | 8.22 | -0.06 | -0.72 | 1.24 M | |
| BCE-PR | BCE Inc Pref R | 11.5874 | -0.0823 | -0.71 | 2.22 K | |
| OGC | Oceanagold Corp | 7.7634 | -0.0549 | -0.7 | 117.43 K | |
| PBH | Premium Brands Holdings Corp | 14.8035 | -0.1039 | -0.7 | 10.78 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 11.2675 | -0.0785 | -0.69 | 15.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 9.49 | 6.52 B | -0.30 | -3.06 | 2.1 M |
| GAMI | GAMCO Investors Inc | 34.7744 | 522.25 M | -1.3091 | -3.63 | 31.57 K |
| NTPIF | Nam Tai Property Inc. | 7.15 | 259.64 M | -0.18 | -2.46 | 129.15 K |
| ACRG | American Clean Resources Group Inc. | 76.00 | 77.56 M | -0.50 | -0.65 | 58 |
| APHD | Verde Bio Holdings Inc | 54.00 | 30.78 M | -6.00 | -10 | 127.3 K |
| WEXPF | Western Exploration Inc | 88.6452 | 22.57 M | -14.532 | -14.08 | 128 |
| FWFW | Flywheel Advanced Technology Inc | 10.50 | 4.79 M | -0.50 | -4.55 | 6.73 K |
| MSPC | Metrospaces Inc | 250.00 | 2.86 M | -100.00 | -28.57 | 1.2 K |
| KWIK | KwikClick Inc | 22.00 | 2.73 M | -6.00 | -21.43 | 9 |
| AZFL | Amazonas Florestal Ltd | 11.20 | 1.64 M | -1.80 | -13.85 | 128 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | -2.6474 | -20 | 125 |
| MJLB | Ultrack Systems Inc | 21.49 | 424.93 K | -1.51 | -6.57 | 116 |
| DNAX | DNA Brands Inc | 2450.00 | 339.48 K | -1749.9995 | -41.67 | 17 |
| BOTY | Lingerie Fighting Championships Inc | 262.00 | 168.81 K | -338.00 | -56.33 | 6 K |
| ERFB | ERF Wireless Inc | 2450.00 | 84.13 K | -50.00 | -2 | 10.33 K |
| WDBG | Woodbrook Group Holdings Inc | 14.4144 | 70.27 K | -3.6036 | -20 | 538 |
| USRM | U.S. Stem Cell Inc | 25.50 | 64.15 K | -2.00 | -7.27 | 1.59 K |
| ASHI | Vapor Hub International Inc. | 88.00 | 60.28 K | -11.00 | -11.11 | 1.69 K |
| RGGI | Resgreen Group International Inc | 14.00 | 48.75 K | -1.00 | -6.67 | 1.35 K |
| XDSL | mPhase Technologies Inc | 4.50 | 16.8 K | -1.00 | -18.18 | 810 |
| CGLO | Hash Labs Inc | 240000.00 | 7.64 K | -240000.00 | -50 | 100 |
| STTO | SITO Mobile Ltd. | 3.50 | 5.13 K | -0.80 | -18.6 | 12.2 K |
| CBKCQ | Christopher & Banks Corporation | 6.17 | 3.86 K | -0.20 | -3.14 | 145.86 K |
| SPDC | Speed Commerce Inc | 53.92 | 603 | -1.76 | -3.16 | 11.69 K |
| PTRC | Petro River Oil Corp | 8.50 | -0.50 | -5.56 | 510 | |
| IFLM | Independent Film Development Corporation | 14.50 | -0.50 | -3.33 | 210 K | |
| ESINQ | ITT Educational Services Inc | 25.08 | -0.56 | -2.18 | 248.55 K | |
| CYRNQ | CYRNQ | 66.40 | -0.40 | -0.6 | 3.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 42.00 | 84.47 M | -3.00 | -6.67 | 580 |
| SAG | Sterling Metals Corp | 80.00 | 9.14 M | -10.00 | -11.11 | 3 |
| PGP | Power Group Projects Corp | 6.00 | -2.00 | -25 | 51 | |
| SKEL | Skeleton Coast Uranium Corp. | 24.00 | -6.00 | -20 | 37 | |
| CTN | Centurion Minerals Ltd | 43.1999 | -9.60 | -18.18 | 13 | |
| AVN | Avanti Energy Inc | 16.50 | -3.00 | -15.38 | 290 | |
| AEMC | Alaska Energy Metals Corporation | 6.00 | -1.00 | -14.29 | 210 | |
| ABM | Athabasca Minerals Inc | 4.20 | -0.60 | -12.5 | 14.6 K | |
| DSY | Destiny Media Technologies Inc | 4.90 | -0.60 | -10.91 | 580 | |
| EGT | Eguana Technologies Inc | 4.40 | -0.50 | -10.2 | 1.48 K | |
| VVTM | VVT Med Inc. | 537.3832 | -46.7289 | -8 | 23 | |
| KEEK | Personas Social Incorporated | 180.00 | -15.00 | -7.69 | 202 | |
| FP | FP Newspapers Inc | 3.577 | -0.2496 | -6.52 | 77.77 K | |
| ELXR | Elixxer Ltd | 10.8626 | -0.639 | -5.56 | 46 | |
| NEXG | NeXGold Mining Corp | 4.08 | -0.24 | -5.56 | 4.28 K | |
| WEX | Western Exploration Inc | 145.00 | -7.50 | -4.92 | 223 | |
| ASG | Aurora Spine Corporation | 3.16 | -0.16 | -4.82 | 29.4 K | |
| CWV | Crown Point Energy Inc | 5.0655 | -0.2441 | -4.6 | 6.03 K | |
| NEXM | NexMetals Mining Corp. | 84.00 | -4.00 | -4.55 | 544 | |
| MRZL | Mont Royal Resources Limited. | 5.3613 | -0.2331 | -4.17 | 31.34 K | |
| PGX | Prosper Gold Corp | 4.70 | -0.20 | -4.08 | 9.83 K | |
| GBU | Gabriel Resources Ltd | 8.80 | -0.30 | -3.3 | 22.23 K | |
| NVX | NV Gold Corporation | 10.00 | -0.25 | -2.44 | 120 | |
| FMS | Focus Graphite Inc | 5.10 | -0.10 | -1.92 | 10.25 K | |
| SLG | PetroTal Corp | 7.7048 | -0.1328 | -1.69 | 126 K | |
| CTEK | CLEANTEK Industries Inc | 172.9412 | -2.9412 | -1.67 | 726 | |
| NCP | Nickel Creek Platinum Corp. | 63.00 | -1.00 | -1.56 | 685 | |
| QST | Questor Technology Inc | 3.54 | -0.04 | -1.12 | 87.4 K | |
| TIE | Coloured Ties Capital Inc. | 8.0882 | -0.0647 | -0.79 | 54.75 K |