Loser Volumes for 12 November 2014 from 00:00:00 until 23:59:59
Loser Volumes for 12 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 68.6839 | 53.62 B | -0.9079 | -1.3 | 2.49 M |
| CQP | Cheniere Energy Partners LP | 15.2058 | 30.47 B | -0.1202 | -0.78 | 161.33 K |
| CBOE | CBOE Global Markets Inc | 52.3055 | 30.23 B | -1.1395 | -2.13 | 642.8 K |
| PHYS | Sprott Physical Gold Trust | 9.58 | 14.7 B | -0.07 | -0.73 | 621.4 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.32 | 12 B | -0.07 | -1.1 | 463.4 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.9266 | 4.41 B | -0.0933 | -0.85 | 7.3 K |
| FISK | Empire State Realty Op LP Se | 12.384 | 1.52 B | -0.0869 | -0.7 | 6.71 K |
| OGCP | Empire State Realty Op LP Se | 12.4464 | 1.51 B | -0.1269 | -1.01 | 7.07 K |
| BHB | Bar Harbor Bankshares | 13.4146 | 658.3 M | -0.071 | -0.53 | 5.1 K |
| BKTI | Bk Technologies Inc | 18.2583 | 301.78 M | -0.3189 | -1.72 | 3.6 K |
| REI | Ring Energy Inc | 13.79 | 297.01 M | -0.61 | -4.24 | 88.7 K |
| NEN | New England Realty Associates | 34.4711 | 196.95 M | -0.5927 | -1.69 | 2.3 K |
| PLX | Protalix Biotherapeutics | 19.90 | 193.37 M | -0.10 | -0.5 | 252.4 K |
| INTT | Intest Corp | 4.40 | 171 M | -0.05 | -1.12 | 6.47 K |
| IBIO | Ibio Inc | 5550.00 | 72.03 M | -200.00 | -3.48 | 310 |
| BDL | Flanigan's Enterprises | 20.0101 | 70.52 M | -0.5506 | -2.68 | 1.4 K |
| DIT | Amcon Distributing Company | 70.7687 | 63.44 M | -0.8229 | -1.15 | 100 |
| WWR | Westwater Resources | 1494.00 | 50.84 M | -12.00 | -0.8 | 491 |
| CPHI | China Pharma Holdings | 29.00 | 49.91 M | -0.45 | -1.53 | 137 |
| NNVC | Nanoviricides Inc | 69.80 | 35.39 M | -1.60 | -2.24 | 10.89 K |
| COHN | Cohen & CO Inc | 6.4192 | 33.77 M | -0.1195 | -1.83 | 481 |
| OPTT | Ocean Power Tech Inc | 206.00 | 32.84 M | -4.64 | -2.2 | 44.42 K |
| SDEV | Stablecoin Development Corporation | 72877.1172 | 30.37 M | -1012.1875 | -1.37 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 186.8998 | 26.81 M | -6.30 | -3.26 | 3.42 K |
| ACCS | Access Newswire Inc | 8.1919 | 26.67 M | -0.0947 | -1.14 | 7.01 K |
| INLX | Intellinetics Inc | 12.50 | 24.27 M | -1.00 | -7.41 | 12 |
| RVP | Retractable Technologies | 4.10 | 20.06 M | -0.03 | -0.73 | 133.4 K |
| MXC | Mexco Energy Corp | 5.5239 | 18.36 M | -0.155 | -2.73 | 6.6 K |
| UUU | Universal Security Instruments | 5.2542 | 9.54 M | -0.0926 | -1.73 | 5.7 K |
| AMBO | Ambow Education Holding Ltd ADR | 21.00 | 7.06 M | -3.00 | -12.5 | 311 |
| CANF | Can-Fite Biopharma Ltd ADR | 7619.9971 | 6.75 M | -329.9971 | -4.15 | 7 |
| AUMN | Golden Minerals Company | 14.00 | 2.89 M | -0.75 | -5.08 | 4.24 K |
| OGEN | Oragenics Inc | 15300.00 | 2.26 M | -180.00 | -1.16 | 2 |
| ENSV | Enservco Corpporation | 34.50 | 75.64 K | -1.80 | -4.96 | 10.88 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 19.3936 | -0.9088 | -4.48 | 405 | |
| LODE | Comstock Mining Inc | 282.50 | -10.00 | -3.42 | 349 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.321 | -0.5093 | -2.23 | 3.3 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 21.6873 | -0.3484 | -1.58 | 2.16 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 27.0684 | 3.98 T | -0.1474 | -0.54 | 22.59 M |
| GOOGL | Alphabet Inc Class A | 27.6837 | 3.98 T | -0.1507 | -0.54 | 21.88 M |
| TSLA | Tesla Inc | 16.6067 | 1.16 T | -0.132 | -0.79 | 88.06 M |
| MU | Micron Technology | 32.0967 | 1.02 T | -0.2828 | -0.87 | 14.32 M |
| LRCX | Lam Research Corp | 6.74 | 364.68 B | -0.0862 | -1.26 | 15.68 M |
| KLAC | K L A-Tencor Corp | 51.4747 | 265.64 B | -0.297 | -0.57 | 945.8 K |
| TMUS | T-Mobile US | 27.2676 | 191.78 B | -0.1635 | -0.6 | 1.83 M |
| GILD | Gilead Sciences Inc | 73.8495 | 162.05 B | -0.7668 | -1.03 | 12.8 M |
| BKNG | Booking Holdings Inc | 45.5884 | 144.74 B | -0.2497 | -0.54 | 20.5 M |
| VRTX | Vertex Pharmaceutic | 116.68 | 121.57 B | -0.81 | -0.69 | 833.8 K |
| SNY | Sanofi-Aventis S.A. ADR | 30.2306 | 105.33 B | -0.3766 | -1.23 | 4.21 M |
| CME | CME Group Inc | 53.3838 | 92.27 B | -0.4303 | -0.8 | 1.06 M |
| INTU | Intuit Inc | 81.9356 | 83.13 B | -0.9965 | -1.2 | 1.29 M |
| AEP | American Electric Power Company | 38.1738 | 72.69 B | -0.7183 | -1.85 | 3.31 M |
| NXPI | Nxp Semiconductors | 64.8903 | 67.58 B | -0.389 | -0.6 | 2.14 M |
| BKR | Baker Hughes A Ge Co. Cl A | 27.0851 | 60.11 B | -0.2656 | -0.97 | 4.18 M |
| FANG | Diamondback Energy | 49.819 | 55.08 B | -2.0677 | -3.99 | 3.32 M |
| NDAQ | Nasdaq Inc | 12.2043 | 53.13 B | -0.0665 | -0.54 | 1.6 M |
| XEL | XCEL Energy Inc | 23.2524 | 50.38 B | -0.3271 | -1.39 | 3.2 M |
| EXC | Exelon Corp | 17.1839 | 48.24 B | -0.6267 | -3.52 | 13.88 M |
| ODFL | Old Dominion Freight Line Inc | 24.3944 | 47.16 B | -0.1404 | -0.57 | 1.77 M |
| ERIC | Ericsson ADR | 8.4403 | 32.09 B | -0.0786 | -0.92 | 1.28 M |
| KHC | Kraft Heinz Company | 35.0776 | 31.09 B | -0.2564 | -0.73 | 2.56 M |
| BIIB | Biogen Inc | 321.02 | 29.55 B | -3.57 | -1.1 | 757 K |
| ILMN | Illumina Inc | 181.8288 | 28.67 B | -1.0895 | -0.6 | 544.63 K |
| WTW | Weight Watchers International, Inc | 91.4537 | 28.58 B | -1.3075 | -1.41 | 324.54 K |
| TROW | T Rowe Price Group | 53.6515 | 25.54 B | -0.2984 | -0.55 | 1.56 M |
| FFIV | F5 Networks Inc | 125.76 | 23.02 B | -0.81 | -0.64 | 725.61 K |
| FWONA | Liberty Media F1 Series A | 24.1638 | 22.62 B | -0.1219 | -0.5 | 1.56 M |
| EXPD | Expeditors Intl | 37.8627 | 22.41 B | -0.3018 | -0.79 | 865.3 K |
| UTHR | United Therapeutic | 122.57 | 22.41 B | -1.18 | -0.95 | 634.51 K |
| FSLR | First Solar Inc | 49.59 | 22.12 B | -1.40 | -2.75 | 3.82 M |
| EVRG | Evergy Inc | 25.7594 | 19.79 B | -0.324 | -1.24 | 960.3 K |
| STRL | Sterling Constructio | 7.87 | 19.47 B | -0.37 | -4.49 | 112.67 K |
| LNT | Alliant Energy Corp | 21.8089 | 19.09 B | -0.3281 | -1.48 | 1.13 M |
| PAAS | Pan Amer Silver Corp | 7.8954 | 18.59 B | -0.1084 | -1.35 | 2.53 M |
| LOGI | Logitech Int S.A. | 10.9498 | 15.48 B | -0.1341 | -1.21 | 286.37 K |
| REG | Regency Centers Corp | 39.8106 | 15.39 B | -0.4805 | -1.19 | 458 K |
| AMKR | Amkor Technology | 5.9884 | 15.05 B | -0.0744 | -1.23 | 935.7 K |
| NVMI | Nova Ltd | 10.53 | 13.64 B | -0.14 | -1.31 | 23.23 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.633 | 12.92 B | -0.5534 | -8.95 | 4.17 M |
| APA | Apa Corp | 55.9715 | 12.28 B | -1.2987 | -2.27 | 2.73 M |
| IESC | Ies Holdings | 7.27 | 12.02 B | -0.25 | -3.32 | 8.33 K |
| SANM | Sanmina Corp | 25.06 | 11.2 B | -0.45 | -1.76 | 814.65 K |
| CYTK | Cytokinetics | 4.36 | 10.95 B | -0.03 | -0.68 | 221.62 K |
| SIRI | Sirius XM Holdings | 28.2365 | 10.51 B | -0.1618 | -0.57 | 2.33 M |
| VIAV | Viavi Solutions | 7.5217 | 9.41 B | -0.0796 | -1.05 | 2.58 M |
| KTOS | Kratos Defns | 5.34 | 9.27 B | -0.03 | -0.56 | 684.3 K |
| IONS | Ionis Pharmaceuticals | 51.08 | 9.25 B | -0.31 | -0.6 | 5.6 M |
| MTCH | Match Group Inc | 17.2695 | 9.05 B | -0.0871 | -0.5 | 2.33 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 40.8942 | 8.99 B | -0.2142 | -0.52 | 7.32 M |
| SIMO | Silicon Motion Techn ADR | 16.9229 | 8.29 B | -0.491 | -2.82 | 454.98 K |
| QRVO | Qorvo Inc | 53.00 | 7.9 B | -0.40 | -0.75 | 2.26 M |
| FORM | Formfactor Inc | 8.69 | 7.7 B | -0.17 | -1.92 | 219.76 K |
| CHRD | Chord Energy Corp | 15.9095 | 7.42 B | -0.1508 | -0.94 | 2.13 M |
| ZG | Zillow Grp Inc Cl A | 33.1146 | 7.32 B | -0.8045 | -2.37 | 1.14 M |
| PPC | Pilgrim's Pride | 19.6645 | 6.94 B | -0.2177 | -1.09 | 1.57 M |
| CPB | Campbell Soup Company | 30.1104 | 6.67 B | -0.3569 | -1.17 | 1.97 M |
| XENE | Xenon Pharmaceuticals Inc | 13.41 | 6.36 B | -3.06 | -18.58 | 136.18 K |
| WFRD | Weatherford International Plc | 15.0172 | 6.18 B | -0.1654 | -1.09 | 5.92 M |
| MXL | Maxlinear Inc | 7.27 | 5.81 B | -0.06 | -0.82 | 145.98 K |
| OTEX | Open Text Cp | 22.507 | 5.73 B | -0.2358 | -1.04 | 308.8 K |
| VRNS | Varonis Systems Inc | 7.17 | 5.48 B | -0.05 | -0.69 | 316.46 K |
| SSRM | Ssr Mining Inc | 4.7048 | 5.45 B | -0.1238 | -2.56 | 2.82 M |
| ORKA | Oruka Therapeutics Inc | 853.8468 | 5.44 B | -8.1318 | -0.94 | 37 |
| SVC | Service Properties Trust | 15.5447 | 5.4 B | -0.0988 | -0.63 | 384.38 K |
| GRFS | Grifols S.A. ADR | 15.25 | 5.27 B | -0.1143 | -0.74 | 599.42 K |
| GLNG | Golar Lng Ltd | 40.1429 | 4.99 B | -1.0024 | -2.44 | 1.83 M |
| PRIM | Primoris Services Cp | 23.8902 | 4.64 B | -0.2069 | -0.86 | 159.97 K |
| NWE | Northwestern Corp | 33.3304 | 4.44 B | -0.3077 | -0.91 | 405.16 K |
| LIVN | Livanova Plc OR Sh | 50.52 | 4.43 B | -0.40 | -0.79 | 764.42 K |
| SKYW | Skywest Inc | 11.646 | 4.37 B | -0.0761 | -0.65 | 451.45 K |
| ACAD | Acadia Pharmaceutica | 27.27 | 4.35 B | -0.23 | -0.84 | 1.37 M |
| CALM | Cal-Maine Foods IN | 29.8692 | 4.2 B | -0.6798 | -2.23 | 366.92 K |
| IPAR | Inter Parfums Inc | 23.17 | 3.99 B | -0.249 | -1.06 | 141.62 K |
| EXTR | Extreme Networks | 3.75 | 3.92 B | -0.02 | -0.53 | 725.87 K |
| OTTR | Otter Tail Corp | 21.4592 | 3.87 B | -0.4897 | -2.23 | 77.08 K |
| CLMT | Calumet Specialty Pr | 24.3555 | 3.6 B | -0.2173 | -0.88 | 372.68 K |
| OSIS | O S I Systems Inc | 69.61 | 3.58 B | -0.50 | -0.71 | 121.76 K |
| PTEN | Patterson-Uti Energy | 17.1362 | 3.57 B | -0.3958 | -2.26 | 4.29 M |
| MCHB | Mechanics Bank | 13.4831 | 3.46 B | -0.1984 | -1.45 | 39.8 K |
| ARLP | Alliance Resource Pt | 15.9982 | 3.3 B | -0.1047 | -0.65 | 153.13 K |
| MGEE | Mge Energy Inc | 35.3561 | 3.08 B | -0.6611 | -1.84 | 65.89 K |
| ATRO | Astronics Cp | 33.0605 | 3.02 B | -0.9724 | -2.86 | 281.53 K |
| FRPT | Freshpet Inc CS | 18.30 | 2.92 B | -0.21 | -1.13 | 183.23 K |
| ADEA | Adeia Inc | 7.9989 | 2.88 B | -0.0631 | -0.78 | 1.01 M |
| PLUG | Plug Power Inc | 4.24 | 2.87 B | -0.84 | -16.54 | 24.92 M |
| ALGT | Allegiant Travel Com | 115.6017 | 2.66 B | -1.6225 | -1.38 | 186.58 K |
| DRH | Diamondrock Hospitality Company Common Stock | 9.9055 | 2.65 B | -0.056 | -0.56 | 1.03 M |
| CECO | CECO Environmental Corp. | 13.5348 | 2.65 B | -0.0916 | -0.67 | 48.8 K |
| DGII | Digi Intl Inc | 7.59 | 2.55 B | -0.27 | -3.44 | 135.43 K |
| SPSC | Sps Commerce Inc | 31.50 | 2.41 B | -0.325 | -1.02 | 106.25 K |
| HIMX | Himax Technologies ADR | 4.821 | 2.22 B | -0.0868 | -1.77 | 8.36 M |
| NWL | Newell Rubbermaid Inc | 22.1951 | 2.2 B | -0.1731 | -0.77 | 1.54 M |
| IOVA | Iovance Biotherapeutics Inc | 6.70 | 2.19 B | -0.10 | -1.47 | 2 K |
| VRDN | Viridian Therapeutics Inc | 677.25 | 2.18 B | -22.50 | -3.22 | 9 |
| GT | Goodyear Tire Rubber | 22.5782 | 2.04 B | -0.1348 | -0.59 | 3.04 M |
| JBLU | Jetblue Airways Cp | 12.53 | 2.02 B | -0.42 | -3.24 | 10.81 M |
| ADMA | Adma Biologics | 12.25 | 1.97 B | -0.20 | -1.61 | 4.6 K |
| AUPH | Aurinia Pharm Ord | 3.50 | 1.96 B | -0.10 | -2.78 | 6.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 16.8363 | 2.07 T | -0.1145 | -0.68 | 11.79 M |
| JPM | JP Morgan Chase & Company | 44.7864 | 954.44 B | -0.599 | -1.32 | 17.22 M |
| XOM | Exxon Mobil Corporation | 64.3635 | 641.51 B | -0.695 | -1.07 | 11.59 M |
| CVX | Chevron Corp | 71.993 | 378.4 B | -0.4834 | -0.67 | 4.92 M |
| HSBC | HSBC Holdings Plc ADR | 27.2328 | 356.58 B | -0.1898 | -0.69 | 731.1 K |
| ORCL | Oracle Corporation | 34.6541 | 344.84 B | -0.2849 | -0.82 | 10.97 M |
| GS | Goldman Sachs Group | 151.6694 | 309.24 B | -1.3558 | -0.89 | 2.32 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6412 | 260.5 B | -0.0265 | -0.72 | 895.1 K |
| BML-PH | Bank of America Corporation | 10.9242 | 255.07 B | -0.0566 | -0.52 | 10.79 K |
| SHEL | Royal Dutch Shell Plc ADR | 68.89 | 239.42 B | -2.23 | -3.14 | 2.15 M |
| BAC-PE | Bank of America Corporation | 11.8105 | 228.29 B | -0.0669 | -0.56 | 11.82 K |
| C | Citigroup Inc | 39.3945 | 227.01 B | -0.2876 | -0.72 | 10.27 M |
| ANET | Arista Networks Inc | 4.8275 | 215.02 B | -0.0938 | -1.91 | 9.13 M |
| BHP | BHP Billiton Ltd ADR | 24.7538 | 213.21 B | -0.3361 | -1.34 | 2.57 M |
| IBM | International Business Machines | 97.483 | 203.28 B | -0.8308 | -0.85 | 3.53 M |
| SAP | SAP Ag ADR | 55.0124 | 201.61 B | -0.7202 | -1.29 | 948.7 K |
| SAN | Banco Santander ADR | 5.0056 | 200.75 B | -0.1034 | -2.02 | 9.51 M |
| TTE | Totalenergies Se ADR | 23.5182 | 187.1 B | -0.4525 | -1.89 | 1.21 M |
| NEE | Nextera Energy | 20.7051 | 185.26 B | -0.3435 | -1.63 | 10.22 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 88.096 | 156.42 B | -0.8947 | -1.01 | 888.1 K |
| SCCO | Southern Copper Corp | 19.6853 | 149.61 B | -0.1509 | -0.76 | 1.04 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.6247 | 147.59 B | -0.1279 | -2.22 | 1.15 M |
| COP | ConocoPhillips | 49.8015 | 140.81 B | -0.3847 | -0.77 | 5.75 M |
| PLD | Prologis Inc | 29.1652 | 137.99 B | -0.4624 | -1.56 | 2.66 M |
| CVS | CVS Corp | 64.2517 | 136.61 B | -0.3382 | -0.52 | 3 M |
| UL | Unilever Plc ADR | 31.9521 | 132.89 B | -0.2689 | -0.83 | 638.74 K |
| BTI | British American Tobacco Industries ADR | 27.5351 | 131.39 B | -0.1773 | -0.64 | 165.6 K |
| COF | Capital One Financial Corp | 66.2296 | 128.85 B | -0.4953 | -0.74 | 2.41 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 6.5684 | 109.82 B | -0.0359 | -0.54 | 11.83 M |
| BP | BP Plc ADR | 21.337 | 108.95 B | -0.2953 | -1.37 | 6.1 M |
| NOW | Servicenow Inc | 67.68 | 108.86 B | -0.47 | -0.69 | 1.25 M |
| SO | Southern Company | 29.2872 | 108.76 B | -0.2984 | -1.01 | 7.15 M |
| MDT | Medtronic Inc | 51.218 | 107.81 B | -0.3664 | -0.71 | 4.63 M |
| GSK | Glaxosmithkline Plc ADR | 26.1531 | 104.16 B | -0.1949 | -0.74 | 2.82 M |
| DUK | Duke Energy Corp | 50.2681 | 100.44 B | -1.2695 | -2.46 | 5.52 M |
| NEM | Newmont Mining Corp | 14.3634 | 99.78 B | -0.1868 | -1.28 | 8.33 M |
| BCS | Barclays Plc ADR | 10.2467 | 96.44 B | -0.239 | -2.28 | 2.22 M |
| ING | ING Groep N.V. ADR | 7.5262 | 95.99 B | -0.1644 | -2.14 | 2.19 M |
| EQNR | Equinor ASA ADR | 11.9552 | 95.82 B | -0.1625 | -1.34 | 1.59 M |
| SPG | Simon Property Group | 102.5293 | 88.03 B | -0.5761 | -0.56 | 1.44 M |
| WMB | Williams Companies | 28.7913 | 86.58 B | -0.221 | -0.76 | 3.94 M |
| HCA | Hca Holdings Inc | 60.1829 | 86.43 B | -1.0859 | -1.77 | 6.89 M |
| CP | Canadian Pacific Railway | 37.5789 | 81.14 B | -0.3978 | -1.05 | 5.01 M |
| NGG | National Grid Transco Plc ADR | 39.8657 | 80.82 B | -0.3971 | -0.99 | 410.37 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.5047 | 80.19 B | -0.0407 | -1.15 | 1.01 M |
| NOC | Northrop Grumman Corp | 112.7437 | 77.77 B | -0.6879 | -0.61 | 787.8 K |
| SLB | Schlumberger N.V. | 70.7371 | 77.04 B | -0.6752 | -0.95 | 6.68 M |
| EOG | Eog Resources | 71.598 | 74.73 B | -0.8733 | -1.21 | 3.43 M |
| E | Eni S.P.A. ADR | 20.2738 | 74.06 B | -0.6085 | -2.91 | 297.7 K |
| AEM | Agnico-Eagle Mines Ltd | 19.4805 | 72.99 B | -0.246 | -1.25 | 4.23 M |
| NWG | Natwest Group Plc ADR | 7.1176 | 72.87 B | -0.1324 | -1.83 | 236.8 K |
| APO | Apollo Global Management Llc C | 13.3391 | 71.63 B | -0.1288 | -0.96 | 1.19 M |
| GS-PA | The Goldman Sachs Group Inc | 10.8138 | 69.16 B | -0.0565 | -0.52 | 72.83 K |
| CRH | CRH Plc ADR | 16.4399 | 68.73 B | -0.2116 | -1.27 | 761.4 K |
| DB | Deutsche Bank Ag | 22.2251 | 67.92 B | -0.4129 | -1.82 | 2.19 M |
| AJG | Arthur J. Gallagher & Company | 38.6261 | 65.1 B | -0.2257 | -0.58 | 848 K |
| TFC | Truist Financial Corp | 24.0521 | 64.94 B | -0.4214 | -1.72 | 7.08 M |
| VALE | Vale S.A. ADR | 5.4362 | 62.92 B | -0.0616 | -1.12 | 20.96 M |
| RELX | Relx Plc ADR | 12.3574 | 62.61 B | -0.1677 | -1.34 | 745.6 K |
| D | Dominion Resources | 44.667 | 61.8 B | -0.7372 | -1.62 | 2.84 M |
| O | Realty Income Corp | 26.152 | 61.08 B | -0.2765 | -1.05 | 1.9 M |
| SRE | Sempra | 38.7621 | 59.65 B | -0.6446 | -1.64 | 2.41 M |
| MPLX | Mplx LP | 25.8798 | 59.22 B | -0.231 | -0.88 | 123.3 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 57.8356 | 58.94 B | -0.5566 | -0.95 | 2.26 K |
| TRGP | Targa Resources | 68.8554 | 57.45 B | -0.4014 | -0.58 | 392.7 K |
| DAL | Delta Air Lines Inc | 37.9007 | 56.94 B | -0.3842 | -1 | 9.51 M |
| PSA | Public Storage | 119.0864 | 56.89 B | -0.8901 | -0.74 | 509.48 K |
| OXY | Occidental Petroleum Corp | 60.2967 | 54.64 B | -0.3539 | -0.58 | 5.52 M |
| CIEN | Ciena Corp | 15.17 | 53.4 B | -0.15 | -0.98 | 2.95 M |
| ETR | Entergy Corp | 26.1722 | 52.09 B | -0.4297 | -1.62 | 5.09 M |
| MT | Arcelormittal ADR | 24.5863 | 51.09 B | -0.3065 | -1.23 | 3.14 M |
| DVN | Devon Energy Corp | 43.2176 | 49.78 B | -0.3305 | -0.76 | 3.73 M |
| EW | Edwards Lifesciences Corp | 20.4917 | 47.81 B | -0.3066 | -1.47 | 5.98 M |
| STM | Stmicroelectronics N.V. ADR | 5.7688 | 47.51 B | -0.0335 | -0.58 | 274.5 K |
| DEO | Diageo Plc ADR | 87.7483 | 47.34 B | -0.5286 | -0.6 | 236.5 K |
| PRU | Prudential Financial Inc | 51.8798 | 42.34 B | -0.5172 | -0.99 | 3.42 M |
| ED | Consolidated Edison Company of New York | 41.3649 | 41.09 B | -0.804 | -1.91 | 3.08 M |
| AU | Anglogold Ashanti Ltd ADR | 7.5954 | 40.69 B | -0.1519 | -1.96 | 3.35 M |
| ADM | Archer Daniels Midland | 36.2921 | 40.09 B | -0.2935 | -0.8 | 2.24 M |
| PEG | Public Service Enterprise Group Inc | 26.5817 | 39.47 B | -0.8231 | -3 | 6.45 M |
| A | Agilent Technologies | 37.6875 | 38.94 B | -0.1909 | -0.5 | 2.5 M |
| CCJ | Cameco Corp | 17.0568 | 38.91 B | -0.3375 | -1.94 | 2.38 M |
| PCG | Pacific Gas & Electric Company | 44.8143 | 38.76 B | -0.3665 | -0.81 | 4.17 M |
| WEC | Wisconsin Energy Corp | 33.4279 | 37.07 B | -0.7483 | -2.19 | 2.78 M |
| PUK | Prudential Public Ltd Company ADR | 29.5754 | 36.71 B | -0.3366 | -1.13 | 74.23 K |
| IQV | Iqvia Holdings Inc | 56.41 | 35.59 B | -0.40 | -0.7 | 647.77 K |
| TKO | Tko Group Holdings Inc Cl A | 10.8104 | 34.95 B | -0.4311 | -3.83 | 2.01 M |
| RJF | Raymond James Financial | 32.1586 | 33.83 B | -0.2481 | -0.77 | 798.9 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.2522 | 33.42 B | -0.1018 | -0.53 | 171 K |
| EXR | Extra Space Storage Inc | 37.9017 | 32.73 B | -0.3273 | -0.86 | 736 K |
| EQT | Eqt Corp | 46.8973 | 32.52 B | -1.00 | -2.09 | 1.24 M |
| ZTS | Zoetis Inc Cl A | 38.799 | 32.25 B | -0.9827 | -2.47 | 21.41 M |
| AEE | Ameren Corp | 30.0558 | 31.03 B | -0.4151 | -1.36 | 2.01 M |
| DTE | Dte Energy Company | 46.9197 | 30.63 B | -1.0961 | -2.28 | 1.86 M |
| EIX | Edison International | 39.5921 | 30.26 B | -0.5139 | -1.28 | 3.28 M |
| ATO | Atmos Energy Corp | 40.8063 | 29.75 B | -0.2574 | -0.63 | 608.5 K |
| NRG | NRG Energy | 25.2138 | 28.8 B | -0.5596 | -2.17 | 3.55 M |
| CNP | Centerpoint Energy Inc | 16.6885 | 28.79 B | -0.3347 | -1.97 | 5.33 M |
| FE | Firstenergy Corp | 22.7711 | 28.53 B | -0.5568 | -2.39 | 3.72 M |
| TS | Tenaris S.A. ADR | 24.8622 | 28.48 B | -0.4498 | -1.78 | 1.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 9.5989 | -9.599 | -50 | 96 | |
| MSCL | Satellos Bioscience Inc | 9.60 | -2.40 | -20 | 1.91 K | |
| TAL | Petrotal Corp | 20.0723 | -2.1506 | -9.68 | 1.7 K | |
| HMMC | Hemlo Mining Corp. | 31.50 | -2.25 | -6.67 | 74 | |
| TOT | Total Energy Services Inc | 14.9013 | -0.9206 | -5.82 | 15.44 K | |
| AG | First Majestic Silver Corp | 5.4862 | -0.3059 | -5.28 | 974.92 K | |
| USA | Americas Silver Corp | 6.00 | -0.30 | -4.76 | 18.85 K | |
| ORIO | ORIO | 18.3673 | -0.8817 | -4.58 | 753 | |
| DRT | Dirtt Environmental Solutions Ltd | 3.1986 | -0.1406 | -4.21 | 268.91 K | |
| IFA | Ifabric Corp | 3.50 | -0.15 | -4.11 | 1.5 K | |
| ACQ | Autocanada Inc | 46.922 | -1.9951 | -4.08 | 230.65 K | |
| HLF | High Liner | 14.8607 | -0.5286 | -3.43 | 59.1 K | |
| GUD | Knight Therapeutics Inc | 6.04 | -0.21 | -3.36 | 117 K | |
| AOV | Amotiv Limited | 6.04 | -0.21 | -3.36 | 116.97 K | |
| NFI | Nfi Group Inc. | 9.9144 | -0.3432 | -3.35 | 64.89 K | |
| ADEN | Adentra Inc | 9.0762 | -0.3132 | -3.34 | 4.9 K | |
| SII | Sprott Inc | 16.1056 | -0.5216 | -3.14 | 5.18 K | |
| NG | Novagold Res Inc | 3.18 | -0.09 | -2.75 | 188.9 K | |
| PBH | Premium Brands Holdings Corp | 17.259 | -0.484 | -2.73 | 28.86 K | |
| ATH | Athabasca Oil Corp | 3.26 | -0.09 | -2.69 | 3.07 M | |
| APS | Aptose Biosciences Inc | 116.10 | -3.15 | -2.64 | 26.5 K | |
| LNR | Linamar Corp | 57.779 | -1.5215 | -2.57 | 258.46 K | |
| LGO | Largo Resources Ltd | 19.20 | -0.50 | -2.54 | 1.61 K | |
| SGR-U | Slate Grocery REIT | 3.7433 | -0.0973 | -2.53 | 1.5 K | |
| ACX | Act Energy Technologies Ltd | 11.186 | -0.2869 | -2.5 | 14.19 K | |
| CGY | Calian Group Ltd | 12.5198 | -0.3121 | -2.43 | 14.83 K | |
| AKT-A | AKITA Drilling Ltd | 9.1064 | -0.2147 | -2.3 | 7.39 K | |
| QBR-A | Quebecor Inc | 11.2256 | -0.2596 | -2.26 | 1 K | |
| XTC | Exco Tech | 6.8193 | -0.1543 | -2.21 | 78.79 K | |
| ELVA | Electrovaya Inc | 4.50 | -0.10 | -2.17 | 4.4 K | |
| EDV | Endeavour Mining Corp | 3.7745 | -0.0821 | -2.13 | 114.05 K | |
| SSRM | Ssr Mining Inc | 5.3728 | -0.1149 | -2.09 | 576.7 K | |
| RIC | Richmont Mines | 8.204 | -0.168 | -2.01 | 43.99 K | |
| PPTA | Perpetua Resources Corp | 4.90 | -0.10 | -2 | 2.22 K | |
| CCO | Cameco Corp | 19.3005 | -0.3909 | -1.99 | 1.43 M | |
| TPX-B | Molson Coors Canada Inc | 64.6824 | -1.2953 | -1.96 | 609 | |
| TVE | Tamarack Valley Energy Ltd | 4.1127 | -0.0781 | -1.86 | 523.86 K | |
| CFF | Conifex Timber Inc | 5.4168 | -0.0995 | -1.8 | 12.5 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.7918 | -0.1669 | -1.68 | 9.53 K | |
| OVV | Ovintiv Inc | 79.6957 | -1.3554 | -1.67 | 483.63 K | |
| CPH | Cipher Pharmaceuticals Inc | 15.12 | -0.25 | -1.63 | 114.7 K | |
| CJ | Cardinal Energy Ltd | 7.8509 | -0.1273 | -1.6 | 200.1 K | |
| SGR-UN | Slate Grocery REIT | 4.1362 | -0.0668 | -1.59 | 35.2 K | |
| CSW-B | Corby Spirit and Wine Limited | 11.2518 | -0.1792 | -1.57 | 3.49 K | |
| PAAS | Pan American Silver Corp | 8.8895 | -0.1413 | -1.56 | 263.13 K | |
| DOO | Brp Inc | 23.2899 | -0.3626 | -1.53 | 79.3 K | |
| EFX | Enerflex Ltd | 13.946 | -0.2153 | -1.52 | 83.2 K | |
| AEM | Agnico Eagle Mines Ltd | 21.9144 | -0.318 | -1.43 | 1.63 M | |
| MPVD | Mountain Province Diamonds Inc | 3.6537 | -0.0492 | -1.33 | 14.65 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.6934 | -0.0888 | -1.31 | 300 | |
| PGIC | Premium Global Income Split Corp | 34.6389 | -0.4558 | -1.3 | 3.91 K | |
| TGO | Terago Inc | 5.42 | -0.07 | -1.28 | 700 | |
| FTT | Finning Intl | 20.5844 | -0.2645 | -1.27 | 700.64 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.32 | -0.08 | -1.25 | 16.68 K | |
| PWF-PA | Power Financial Corp Pref A | 10.6946 | -0.1333 | -1.23 | 1.84 K | |
| CP | Canadian Pacific Kansas City Ltd | 42.4702 | -0.5128 | -1.19 | 2.03 M | |
| MID-UN | MINT Income Fund | 4.2185 | -0.0508 | -1.19 | 10.22 K | |
| WILD | Wildbrain Ltd | 8.8976 | -0.1055 | -1.17 | 575.8 K | |
| BDT | Bird Construction Inc | 6.7751 | -0.0788 | -1.15 | 460.8 K | |
| TC | Tucows Inc | 18.00 | -0.20 | -1.1 | 600 | |
| CRT-UN | CT Real Estate Investment Trust | 6.2939 | -0.0695 | -1.09 | 15.3 K | |
| AC | Air Canada | 9.16 | -0.10 | -1.08 | 1.02 M | |
| OTEX | Open Text Corp | 25.8768 | -0.2628 | -1.01 | 643.6 K | |
| EQB | EQB Inc | 27.6106 | -0.2665 | -0.96 | 18.4 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.1556 | -0.0851 | -0.92 | 7.28 K | |
| FFH | Fairfax Financial Holdings Ltd | 432.7239 | -4.0067 | -0.92 | 29.11 K | |
| MPCT-UN | Dream Impact Trust | 21.4851 | -0.1957 | -0.9 | 20.77 K | |
| TWC | Twc Enterprises Ltd | 9.6452 | -0.0869 | -0.89 | 503 | |
| RCI-A | Rogers Communications Inc | 30.0083 | -0.2626 | -0.87 | 573 | |
| CEF | Sprott Physical Gold Silver Trust | 12.6796 | -0.1098 | -0.86 | 36.81 K | |
| OGI | Organigram Holdings Inc | 4.64 | -0.04 | -0.85 | 15.68 K | |
| POW-PD | Power Corporation of Canada Pref D | 12.9444 | -0.1102 | -0.84 | 3.21 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.2914 | -0.0364 | -0.84 | 7.75 K | |
| FSZ | Fiera Capital Corp | 5.3147 | -0.045 | -0.84 | 21.06 K | |
| MRC | Morguard Corp | 139.4123 | -1.176 | -0.84 | 718 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.0272 | -0.0833 | -0.82 | 1.24 K | |
| MATR | Mattr Corp | 40.5512 | -0.3324 | -0.81 | 146.18 K | |
| VET | Vermilion Energy Inc | 36.8899 | -0.2989 | -0.8 | 437.2 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.8392 | -0.0603 | -0.76 | 54.41 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.2965 | -0.0943 | -0.76 | 13.07 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9112 | -0.0672 | -0.75 | 9.91 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 13.6187 | -0.1024 | -0.75 | 3.1 K | |
| GSY | Goeasy Ltd | 15.1103 | -0.1117 | -0.73 | 24.94 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.9244 | -0.0799 | -0.73 | 1.8 K | |
| TCW | Trican Well | 6.2501 | -0.0453 | -0.72 | 737.37 K | |
| CCA | Cogeco Communications Inc | 42.6959 | -0.3067 | -0.71 | 119.45 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 10.85 | -0.0769 | -0.7 | 1.76 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.5929 | -0.0386 | -0.69 | 44.06 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 13.1167 | -0.0905 | -0.69 | 400 | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0515 | -0.0417 | -0.68 | 34.5 K | |
| MFC-PM | Manulife Financial Corp Pref M | 14.4012 | -0.0963 | -0.66 | 10.53 K | |
| NA-PS | National Bank of Canada Pref S | 13.9747 | -0.093 | -0.66 | 4.92 K | |
| IGM | Igm Financial Inc | 24.266 | -0.1581 | -0.65 | 690.24 K | |
| MCB | Mccoy Global Inc | 4.2651 | -0.0262 | -0.61 | 6.5 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.7207 | -0.0653 | -0.61 | 9.31 K | |
| BCE-PR | BCE Inc Pref R | 11.35 | -0.0687 | -0.6 | 1.32 K | |
| BCE-PI | BCE Inc Pref AI | 11.976 | -0.072 | -0.6 | 3.85 K | |
| MRE | Martinrea International Inc | 8.3718 | -0.0498 | -0.59 | 1.39 M | |
| PWF-PH | Power Financial Corp Pref H | 13.0501 | -0.0763 | -0.58 | 2.47 K | |
| AI | Atrium Mortgage Investment Corp | 5.1391 | -0.0299 | -0.58 | 35.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.3351 | 233.82 B | -0.0307 | -0.57 | 40.12 K |
| MBGAF | Mercedes-Benz Group AG | 52.8364 | 49.54 B | -1.1703 | -2.17 | 82.1 K |
| LNWO | Light & Wonder, Inc. | 13.75 | 6.11 B | -0.08 | -0.58 | 1.54 M |
| NTPIF | Nam Tai Property Inc. | 5.07 | 283.19 M | -0.15 | -2.87 | 224.27 K |
| ACRG | American Clean Resources Group Inc. | 74.50 | 77.56 M | -1.00 | -1.32 | 666 |
| APHD | Verde Bio Holdings Inc | 20.00 | 30.78 M | -4.00 | -16.67 | 800.91 K |
| SIRC | Solar Integrated Roofing Corporation | 899.9991 | 1.1 M | -135.0001 | -13.04 | 2 |
| TGHI | Touchpoint Group Holdings Inc | 398.70 | 344.25 K | -6.30 | -1.56 | 29 |
| DNAX | DNA Brands Inc | 140.00 | 339.48 K | -70.00 | -33.33 | 257 |
| ERFB | ERF Wireless Inc | 210.00 | 84.13 K | -70.00 | -25 | 1.77 M |
| AMBS | Amarantus BioScience Holdings Inc | 11.49 | 63.04 K | -0.39 | -3.28 | 24.33 K |
| AXPWQ | Axion Power International Inc | 24500.00 | 9.6 K | -1400.00 | -5.41 | 4 |
| SGMD | Sugarmade Inc | 15.78 | 6.6 K | -2.22 | -12.33 | 125 |
| EVKG | Ever-Glory International Group Inc. | 5.86 | 2.92 K | -0.17 | -2.82 | 12.5 K |
| GPHBF | G6 Materials Corp | 13.30 | 1.99 K | -0.20 | -1.48 | 403 |
| DOMR | Dominion Resources Black Warrior Trust | 7.0847 | 785 | -0.1492 | -2.06 | 67 K |
| WWIO | Wowio Inc | 38.87 | -26.13 | -40.2 | 1.1 K | |
| FUTL | FutureLand Corp | 4080.00 | -2288.00 | -35.93 | 5.69 K | |
| HMNY | Helios and Matheson Analytics Inc | 785.00 | -40.00 | -4.85 | 9 | |
| SOGFF | Strategic Oil & Gas Ltd | 6.60 | -0.16 | -2.37 | 183 | |
| PTRC | Petro River Oil Corp | 6.74 | -0.10 | -1.46 | 109 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 28.50 | 88.65 M | -2.25 | -7.32 | 981 |
| SAG | Sterling Metals Corp | 110.00 | 8.84 M | -10.00 | -8.33 | 30 |
| STMP | Stamper Oil & Gas Corp | 56.7175 | -13.0886 | -18.75 | 918 | |
| FCI | First Canadian Graphite Inc. | 10.00 | -2.00 | -16.67 | 175 | |
| AEMC | Alaska Energy Metals Corporation | 3.50 | -0.70 | -16.67 | 80 | |
| LQWD | LQwD FinTech Corp | 5.60 | -1.0003 | -15.16 | 647 | |
| SGN | Scorpio Gold Corporation | 3.06 | -0.54 | -15 | 4.71 K | |
| VRY | Petro-Victory Energy Corp | 12.40 | -1.60 | -11.43 | 27.11 K | |
| LTV | Leonovus Inc | 7.20 | -0.90 | -11.11 | 6.34 K | |
| XIM | Ximen Mining Corp | 7.375 | -0.875 | -10.61 | 21.64 K | |
| SLG | PetroTal Corp | 3.7195 | -0.3322 | -8.2 | 170.1 K | |
| CAMB | Cambria Gold Mines Inc. | 83.50 | -6.00 | -6.7 | 10 K | |
| EPO-H | Encanto Potash Corp | 3.75 | -0.25 | -6.25 | 2.69 K | |
| GBU | Gabriel Resources Ltd | 6.10 | -0.40 | -6.15 | 289.54 K | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 9.02 K | |
| NVX | NV Gold Corporation | 5.25 | -0.25 | -4.55 | 200 | |
| VVTM | VVT Med Inc. | 654.2056 | -23.3645 | -3.45 | 3 | |
| AVN | Avanti Energy Inc | 19.50 | -0.50 | -2.5 | 1.73 K | |
| FP | FP Newspapers Inc | 3.4909 | -0.0617 | -1.74 | 16 K | |
| RX | BioSyent Inc | 9.7801 | -0.1031 | -1.04 | 5.6 K |