Loser Volumes for 4 December 2014 from 00:00:00 until 23:59:59
Loser Volumes for 4 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 9.96 | 14.61 B | -0.06 | -0.6 | 501.5 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.51 | 11.91 B | -0.07 | -1.06 | 1.49 M |
| GSAT | Globalstar | 40.65 | 10.17 B | -0.45 | -1.09 | 188.19 K |
| SEB | Seaboard Corporation | 3569.2959 | 4.52 B | -27.4131 | -0.76 | 300 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.5829 | 4.07 B | -0.1306 | -1.34 | 6.38 K |
| LEU | Centrus Energy Corp | 5.12 | 3.22 B | -0.24 | -4.48 | 132.4 K |
| UUUU | Energy Fuels Inc | 7.25 | 2.82 B | -0.20 | -2.68 | 5.27 K |
| NOG | Northern Oil and Gas | 53.7495 | 2.3 B | -4.2902 | -7.39 | 244.28 K |
| USAS | Americas Silver Corp | 5.10 | 1.34 B | -0.90 | -15 | 2.94 K |
| REPX | Riley Exploration Permian Inc | 37.0228 | 769.77 M | -1.0123 | -2.66 | 1.03 K |
| OBE | Obsidian Energy Ltd | 19.0083 | 707.17 M | -2.6508 | -12.24 | 1.65 M |
| RLGT | Radiant Logistics | 3.86 | 415.87 M | -0.02 | -0.52 | 50.05 K |
| CATX | Perspective Therapeutics Inc | 17.00 | 331.87 M | -1.00 | -5.56 | 73.98 K |
| GTE | Gran Tierra Energy Inc | 36.20 | 259.54 M | -1.00 | -2.69 | 112.55 K |
| FRD | Friedman Industries Inc | 7.0492 | 253.03 M | -0.0355 | -0.5 | 61.1 K |
| GENC | Gencor Industries IN | 6.4933 | 223.24 M | -0.1134 | -1.72 | 21.97 K |
| CMT | Core Molding Technologies Inc | 13.2934 | 210.14 M | -0.1781 | -1.32 | 17.4 K |
| NEN | New England Realty Associates | 35.9345 | 196.95 M | -0.6147 | -1.68 | 400 |
| SIF | Sifco Industries | 29.75 | 162.54 M | -0.66 | -2.17 | 4.9 K |
| PLG | Platinum Group Metals Ltd | 57.00 | 162.34 M | -1.50 | -2.56 | 2.86 K |
| PED | Pedevco Corp | 84.00 | 158.95 M | -22.00 | -20.75 | 1.06 K |
| USBC | USBC, Inc. | 660.00 | 122.99 M | -60.00 | -8.33 | 24 |
| TGEN | TGEN | 5.14 | 96.34 M | -0.44 | -7.89 | 48.97 K |
| IOR | Income Opportunity Realty Trust | 6.08 | 86.59 M | -0.16 | -2.56 | 279 |
| OPHC | Optimumbank Hlds | 10.10 | 77.29 M | -0.40 | -3.81 | 31 |
| BDL | Flanigan's Enterprises | 26.1697 | 73.31 M | -5.523 | -17.43 | 34.97 K |
| IBIO | Ibio Inc | 3850.00 | 71.04 M | -650.00 | -14.44 | 415 |
| DXR | Daxor Corp | 6.2604 | 61.01 M | -0.2739 | -4.19 | 8.24 K |
| UAVS | Ageagle Aerial Systems Inc | 88494.1172 | 41.53 M | -5249.6484 | -5.6 | 2 |
| NNVC | Nanoviricides Inc | 62.00 | 34.01 M | -0.80 | -1.27 | 4.82 K |
| SDEV | Stablecoin Development Corporation | 69840.5703 | 29.83 M | -3036.5469 | -4.17 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 174.2999 | 26.98 M | -1.20 | -0.68 | 3.42 K |
| BESS | Bimergen Energy Corporation | 49.00 | 21.86 M | -2.80 | -5.41 | 101 |
| RVP | Retractable Technologies | 5.00 | 20.36 M | -0.03 | -0.6 | 119.6 K |
| MXC | Mexco Energy Corp | 6.1053 | 18.73 M | -0.1454 | -2.33 | 500 |
| INUV | Inuvo Inc | 12.50 | 14.38 M | -0.40 | -3.1 | 4.57 K |
| REED | Reed's, Inc. | 1780.8156 | 11.03 M | -23.3696 | -1.3 | 66 |
| TOVX | Theriva Biologics Inc | 13125.00 | 10.27 M | -700.00 | -5.06 | 79 |
| PLAG | Planet Green Holdings Corp | 235.00 | 9.49 M | -2.50 | -1.05 | 211 |
| CANF | Can-Fite Biopharma Ltd ADR | 12119.9883 | 6.83 M | -690.00 | -5.39 | 136 |
| AUMN | Golden Minerals Company | 14.25 | 2.97 M | -0.3775 | -2.58 | 2.24 K |
| ITP | IT Tech Packaging Inc | 11.40 | 2.92 M | -0.20 | -1.72 | 8.1 K |
| TPHS | Trinity Pl Hlds Inc | 5.7261 | 1.52 M | -0.0498 | -0.86 | 8.84 K |
| ENSV | Enservco Corpporation | 25.05 | 75.64 K | -0.90 | -3.47 | 18.98 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.1383 | -0.1934 | -0.73 | 1.33 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 369.604 | 1.27 T | -5.406 | -1.44 | 14.53 M |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 19.584 | 449.99 B | -0.1269 | -0.64 | 23.8 M |
| AMAT | Applied Materials | 21.2498 | 425.76 B | -0.1611 | -0.75 | 10.15 M |
| NFLX | Netflix Inc | 5.0086 | 295.13 B | -0.0645 | -1.27 | 118.65 M |
| KLAC | K L A-Tencor Corp | 56.8321 | 275 B | -0.5575 | -0.97 | 1.85 M |
| AMGN | Amgen Inc | 120.4583 | 202.95 B | -1.0993 | -0.9 | 3.36 M |
| STX | Seagate Technology | 39.6017 | 190.97 B | -0.4554 | -1.14 | 2.16 M |
| PEP | Pepsico Inc | 69.6371 | 186.78 B | -0.4061 | -0.58 | 4.58 M |
| QCOM | Qualcomm Inc | 53.2911 | 175.99 B | -0.7484 | -1.38 | 9.37 M |
| MRVL | Marvell Technology Inc | 13.446 | 169.91 B | -0.0717 | -0.53 | 7.68 M |
| HON | Honeywell International Inc. Common Stock | 70.6517 | 154.07 B | -0.5054 | -0.71 | 2.12 M |
| VRTX | Vertex Pharmaceutic | 118.71 | 121.16 B | -1.47 | -1.22 | 971.7 K |
| ISRG | Intuitive Surg Inc | 56.7444 | 119.53 B | -0.8789 | -1.53 | 1.63 M |
| SNY | Sanofi-Aventis S.A. ADR | 30.354 | 103.77 B | -0.883 | -2.83 | 4.96 M |
| CSX | CSX Corp | 10.2266 | 98.91 B | -0.2015 | -1.93 | 22.68 M |
| MELI | MercadoLibre Inc | 137.6316 | 91.33 B | -1.3742 | -0.99 | 313.31 K |
| CMCSA | Comcast Corporation | 20.0352 | 79.64 B | -0.2701 | -1.33 | 32.09 M |
| MDLZ | Mondelez Intl Inc | 29.7152 | 77.69 B | -0.2012 | -0.67 | 7.16 M |
| NTES | Netease Inc ADR | 16.7233 | 76.6 B | -0.2116 | -1.25 | 2.13 M |
| PCAR | Paccar Inc | 30.4828 | 69.6 B | -0.2301 | -0.75 | 2.39 M |
| NXPI | Nxp Semiconductors | 67.3126 | 67.98 B | -0.6277 | -0.92 | 3.26 M |
| WBD | Discovery Inc Series A | 34.43 | 64.61 B | -0.88 | -2.49 | 2.67 M |
| FANG | Diamondback Energy | 44.9531 | 57.58 B | -1.0608 | -2.31 | 1.27 M |
| COHR | Coherent Inc | 13.54 | 55.25 B | -0.08 | -0.59 | 175.4 K |
| TER | Teradyne Inc | 18.5752 | 54.78 B | -0.1951 | -1.04 | 1.76 M |
| EXC | Exelon Corp | 17.0691 | 48.63 B | -0.2534 | -1.46 | 9.97 M |
| NBIS | Nebius Group N.V. | 22.29 | 47.67 B | -1.29 | -5.47 | 3.87 M |
| GRMN | Garmin Ltd | 40.0623 | 46.87 B | -0.4633 | -1.14 | 666.6 K |
| CCEP | Coca-Cola Europacific Partners Plc | 20.2408 | 46.54 B | -0.1253 | -0.62 | 1.82 M |
| ADSK | Autodesk Inc | 61.09 | 44.29 B | -0.36 | -0.59 | 1.02 M |
| TTWO | Take-Two Interactive Software | 27.94 | 43.01 B | -0.17 | -0.6 | 953.02 K |
| MCHP | Microchip Technology | 18.2829 | 42.75 B | -0.2265 | -1.22 | 3.16 M |
| JD | Jd.com Inc ADR | 22.2537 | 40.77 B | -0.1183 | -0.53 | 5.11 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.9958 | 39.35 B | -0.1888 | -0.63 | 564.1 K |
| ROP | Roper Industries | 148.466 | 37.07 B | -0.8041 | -0.54 | 190.76 K |
| STLD | Steel Dynamics Inc | 17.7932 | 35.64 B | -0.1333 | -0.74 | 1.75 M |
| VOD | Vodafone Grp Plc ADR | 16.8695 | 34.89 B | -0.1777 | -1.04 | 4.1 M |
| WDAY | Workday Inc | 82.29 | 33.43 B | -0.44 | -0.53 | 1.9 M |
| ERIC | Ericsson ADR | 8.9191 | 30.99 B | -0.1072 | -1.19 | 2.25 M |
| KHC | Kraft Heinz Company | 36.445 | 30.44 B | -0.2992 | -0.81 | 2.41 M |
| BIIB | Biogen Inc | 341.18 | 29.85 B | -6.16 | -1.77 | 2.53 M |
| TCOM | Trip.com Group Ltd ADR | 23.4834 | 27.48 B | -0.4453 | -1.86 | 12.43 M |
| FISV | Fiserv Inc | 34.5139 | 27.21 B | -0.2775 | -0.8 | 2.51 M |
| WWD | Woodward Inc | 47.8045 | 24.97 B | -0.4083 | -0.85 | 209.31 K |
| FWONK | Liberty Media F1 Series K | 25.373 | 24.32 B | -0.184 | -0.72 | 792.1 K |
| PFG | Principal Financial Group Inc | 34.8948 | 23.63 B | -0.2055 | -0.59 | 844.6 K |
| INCY | Incyte Corp | 74.12 | 23.51 B | -0.54 | -0.72 | 1.08 M |
| INSM | Insmed Inc | 14.60 | 23.18 B | -0.87 | -5.62 | 517.28 K |
| UTHR | United Therapeutic | 129.05 | 22.43 B | -3.30 | -2.49 | 422 K |
| MKSI | Mks Instruments Inc | 32.4779 | 22.23 B | -0.3232 | -0.99 | 162.6 K |
| FSLR | First Solar Inc | 46.72 | 21.79 B | -0.40 | -0.85 | 1.65 M |
| CTSH | Cognizant Tech Sol | 47.2082 | 21.5 B | -0.8115 | -1.69 | 3.14 M |
| ENTG | Entegris Inc | 13.0789 | 19.67 B | -0.0862 | -0.65 | 405.83 K |
| SMCI | Super Micro Computer | 3.303 | 19.47 B | -0.064 | -1.9 | 2.79 M |
| CHTR | Charter Communications | 166.50 | 19.32 B | -1.28 | -0.76 | 988.9 K |
| PAAS | Pan Amer Silver Corp | 8.4952 | 18.55 B | -0.1855 | -2.14 | 1.81 M |
| SBAC | SBA Communications | 106.099 | 18.41 B | -0.633 | -0.59 | 775.9 K |
| NBIX | Neurocrine Bioscienc | 19.24 | 17.67 B | -0.14 | -0.72 | 283.35 K |
| LSCC | Lattice Semicond | 6.55 | 17.59 B | -0.04 | -0.61 | 637.69 K |
| FITBI | Fifth Third Bancorp | 12.6848 | 17.32 B | -0.1511 | -1.18 | 16.55 K |
| RGLD | Royal Gold Inc | 59.3146 | 17.05 B | -0.9371 | -1.56 | 567.1 K |
| NDSN | Nordson Corp | 69.3117 | 16.48 B | -0.4237 | -0.61 | 184.7 K |
| NWS | News Cp Cl B | 13.3096 | 16.43 B | -0.079 | -0.59 | 1.96 M |
| TSCO | Tractor Supply Company | 13.4278 | 16.27 B | -0.079 | -0.58 | 5.17 M |
| VNOM | Viper Energy LP | 7.7356 | 16.2 B | -0.4042 | -4.97 | 115.58 K |
| GEN | Gen Digital Inc | 9.8407 | 15.57 B | -0.0524 | -0.53 | 3.14 M |
| PNFP | Pinnacle Finl Ptnrs | 33.0873 | 15.5 B | -0.3362 | -1.01 | 100.55 K |
| NWSA | News Cp Cl A | 13.7389 | 14.56 B | -0.07 | -0.51 | 3.57 M |
| LECO | Lincoln Elec Hld | 58.725 | 13.78 B | -0.4238 | -0.72 | 346.9 K |
| APA | Apa Corp | 48.0353 | 12.78 B | -0.7974 | -1.63 | 5.6 M |
| ICLR | Icon Plc | 53.96 | 12.69 B | -1.05 | -1.91 | 310.06 K |
| HAS | Hasbro Inc | 39.3422 | 12.56 B | -0.2288 | -0.58 | 1.72 M |
| MDGL | Madrigal Pharmaceuticals Inc | 100.45 | 12.55 B | -2.45 | -2.38 | 25.88 K |
| ZBRA | Zebra Technologies | 76.55 | 12.38 B | -0.53 | -0.69 | 459.55 K |
| TRMB | Trimble Navigation | 28.395 | 12.33 B | -0.355 | -1.23 | 1.09 M |
| ARWR | Arrowhead Pharma | 5.00 | 12.06 B | -0.35 | -6.54 | 1.92 M |
| BMRN | Biomarin Pharmaceuticals | 89.96 | 11.47 B | -1.14 | -1.25 | 1.03 M |
| PODD | Insulet Corp | 45.89 | 11.31 B | -0.47 | -1.01 | 275.49 K |
| CSGP | Costar Group Inc | 16.648 | 11.3 B | -0.15 | -0.89 | 1.66 M |
| FIVE | Five Below Inc | 42.85 | 11.24 B | -0.22 | -0.51 | 1.96 M |
| BPOP | Popular Inc | 24.3509 | 11.08 B | -0.2473 | -1.01 | 547.9 K |
| CYTK | Cytokinetics | 4.56 | 10.96 B | -0.07 | -1.51 | 289.07 K |
| WTFC | Wintrust Financial Corp | 37.9808 | 10.7 B | -0.2893 | -0.76 | 138.47 K |
| RMBS | Rambus Inc | 11.72 | 10.38 B | -0.16 | -1.35 | 247.24 K |
| CGNX | Cognex Cp | 18.8688 | 10.33 B | -0.1284 | -0.68 | 565.6 K |
| WYNN | Wynn Resorts Ltd | 139.4524 | 10.06 B | -5.6921 | -3.92 | 3.64 M |
| SIRI | Sirius XM Holdings | 28.9647 | 10.03 B | -0.1618 | -0.56 | 2.41 M |
| VSAT | Viasat Inc | 65.19 | 9.79 B | -1.03 | -1.56 | 211.1 K |
| VIAV | Viavi Solutions | 7.4024 | 9.75 B | -0.0568 | -0.76 | 2.81 M |
| HALO | Halozyme Therapeutic | 8.51 | 9.72 B | -0.14 | -1.62 | 741.38 K |
| IONS | Ionis Pharmaceuticals | 52.68 | 9.35 B | -0.93 | -1.73 | 1.11 M |
| BRKR | Bruker Corp | 18.8206 | 9.2 B | -0.163 | -0.86 | 683.1 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 43.4952 | 9.19 B | -0.3014 | -0.69 | 4.47 M |
| KTOS | Kratos Defns | 5.04 | 8.88 B | -0.03 | -0.59 | 352.29 K |
| ALKS | Alkermes Plc | 56.71 | 8.82 B | -0.33 | -0.58 | 681.3 K |
| TGTX | Tg Therapeuticscmn | 13.84 | 8.58 B | -0.58 | -4.02 | 430.3 K |
| TTEK | Tetra Tech Inc | 4.8677 | 8.23 B | -0.0256 | -0.52 | 1.55 M |
| AAOI | Applied Optoelect | 9.99 | 8.04 B | -0.16 | -1.58 | 316.28 K |
| VLY | Valley National Bancorp | 5.854 | 7.95 B | -0.0911 | -1.53 | 2 M |
| HQY | Healthequity | 22.45 | 7.93 B | -0.25 | -1.1 | 77.92 K |
| CHRD | Chord Energy Corp | 9.0558 | 7.79 B | -0.4887 | -5.12 | 5.97 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 63.6819 | 650.51 B | -0.3914 | -0.61 | 13.12 M |
| CAT | Caterpillar Inc | 74.8661 | 409.34 B | -0.383 | -0.51 | 3.41 M |
| CVX | Chevron Corp | 69.3441 | 387.94 B | -0.8832 | -1.26 | 8.1 M |
| UNH | Unitedhealth Group Inc | 83.5544 | 382.09 B | -0.9473 | -1.12 | 4.09 M |
| GE | General Electric Company | 105.6462 | 369.59 B | -1.1743 | -1.1 | 6.17 M |
| HSBC | HSBC Holdings Plc ADR | 26.7773 | 354.62 B | -0.1573 | -0.58 | 985.4 K |
| KO | Coca-Cola Company | 30.5347 | 353.88 B | -0.2105 | -0.68 | 13.78 M |
| PM | Philip Morris International Inc | 49.435 | 300.8 B | -0.2836 | -0.57 | 4.11 M |
| RY | Royal Bank of Canada | 45.5349 | 290.56 B | -0.5589 | -1.21 | 1.02 M |
| BABA | Alibaba Group Holding ADR | 105.9676 | 269.04 B | -1.4269 | -1.33 | 10.78 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7734 | 258.13 B | -0.0397 | -1.04 | 1.02 M |
| SHEL | Royal Dutch Shell Plc ADR | 67.38 | 244.99 B | -1.16 | -1.69 | 2.26 M |
| BAC-PE | Bank of America Corporation | 11.7069 | 229.41 B | -0.098 | -0.83 | 13.88 K |
| BML-PJ | Bank of America Corporation | 11.5504 | 227.43 B | -0.1018 | -0.87 | 26.16 K |
| BHP | BHP Billiton Ltd ADR | 21.801 | 212.68 B | -0.2043 | -0.93 | 2.64 M |
| TD | Toronto Dominion Bank | 29.6401 | 197.88 B | -1.5977 | -5.11 | 3.13 M |
| SAN | Banco Santander ADR | 5.4009 | 194.29 B | -0.0913 | -1.66 | 10.07 M |
| TTE | Totalenergies Se ADR | 22.9875 | 192.97 B | -0.2715 | -1.17 | 2.89 M |
| SAP | SAP Ag ADR | 57.2642 | 188.63 B | -0.4388 | -0.76 | 898.6 K |
| NEE | Nextera Energy | 20.9324 | 187.25 B | -0.1821 | -0.86 | 14.62 M |
| UNP | Union Pacific Corp | 93.0782 | 182.46 B | -0.9249 | -0.98 | 3.4 M |
| DE | Deere & Company | 72.9721 | 169.56 B | -0.497 | -0.68 | 2.06 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.7142 | 166.33 B | -0.0255 | -0.54 | 1.27 M |
| ETN | Eaton Corp | 51.8859 | 156.9 B | -0.5452 | -1.04 | 1.77 M |
| RIO | Rio Tinto Plc ADR | 19.8381 | 148.35 B | -0.5612 | -2.75 | 3.96 M |
| COP | ConocoPhillips | 48.4795 | 146.51 B | -1.0422 | -2.1 | 10.65 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.582 | 144.03 B | -0.1066 | -1.87 | 3.05 M |
| GLW | Corning Inc | 15.848 | 126.21 B | -0.2314 | -1.44 | 9.74 M |
| PH | Parker-Hannifin Corp | 107.6552 | 124.52 B | -1.4269 | -1.31 | 1.19 M |
| BMO | Bank of Montreal | 43.4762 | 124.51 B | -0.4748 | -1.08 | 1.15 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 5.6471 | 113.79 B | -0.2333 | -3.97 | 13.25 M |
| BP | BP Plc ADR | 20.9276 | 112.84 B | -0.4767 | -2.23 | 8.24 M |
| CM | Canadian Imperial Bank of Commerce | 22.9379 | 107.2 B | -0.8582 | -3.61 | 1.01 M |
| BNS | Bank of Nova Scotia | 33.0451 | 106.67 B | -0.7061 | -2.09 | 994.5 K |
| MDT | Medtronic Inc | 55.2855 | 106.51 B | -0.673 | -1.2 | 8.25 M |
| TT | Trane Technologies Plc | 40.6299 | 106.33 B | -0.3403 | -0.83 | 1.99 M |
| GSK | Glaxosmithkline Plc ADR | 26.3079 | 102.9 B | -0.4701 | -1.76 | 2.96 M |
| EQNR | Equinor ASA ADR | 10.1218 | 100.47 B | -0.2841 | -2.73 | 6.6 M |
| NEM | Newmont Mining Corp | 15.0132 | 99.49 B | -0.2805 | -1.83 | 6.81 M |
| CNQ | Canadian Natural Resources | 9.3657 | 96.86 B | -0.4318 | -4.41 | 9.94 M |
| PWR | Quanta Services | 29.1623 | 93.91 B | -0.1477 | -0.5 | 2.79 M |
| BN | Brookfield Corporation | 9.8351 | 93.07 B | -0.2019 | -2.01 | 2.37 M |
| FCX | Freeport-Mcmoran Inc | 23.2143 | 89.99 B | -0.2371 | -1.01 | 8.87 M |
| MCO | Moody's Corp | 88.294 | 82.36 B | -1.0705 | -1.2 | 1.33 M |
| ELV | Elevance Health Inc | 108.6179 | 82.02 B | -1.2935 | -1.18 | 1.69 M |
| CP | Canadian Pacific Railway | 35.1087 | 81.99 B | -0.6673 | -1.87 | 4 M |
| ITW | Illinois Tool Works Inc | 73.5134 | 81.42 B | -0.4816 | -0.65 | 1.9 M |
| NSC | Norfolk Southern Corp | 83.9132 | 78.76 B | -3.5896 | -4.1 | 3.49 M |
| CNI | Canadian National Railway | 55.013 | 78.54 B | -1.3136 | -2.33 | 1.35 M |
| SU | Suncor Energy Inc | 20.5715 | 77.7 B | -0.8405 | -3.93 | 5.09 M |
| NOC | Northrop Grumman Corp | 116.486 | 77.02 B | -0.9413 | -0.8 | 949 K |
| USB-PH | U.S. Bancorp | 15.5304 | 76.74 B | -0.3203 | -2.02 | 71.59 K |
| E | Eni S.P.A. ADR | 19.0567 | 76.65 B | -0.4677 | -2.4 | 403.2 K |
| CI | Cigna Corp | 93.7384 | 76.6 B | -0.7631 | -0.81 | 1.18 M |
| GM | General Motors Company | 25.2561 | 74.51 B | -0.4198 | -1.63 | 11.63 M |
| KMI | Kinder Morgan | 23.5037 | 73.11 B | -0.2097 | -0.88 | 39.12 M |
| MFC | Manulife Financial Corp | 11.6805 | 72.74 B | -0.3027 | -2.53 | 2.24 M |
| AEM | Agnico-Eagle Mines Ltd | 19.9519 | 72.57 B | -0.8388 | -4.03 | 2.54 M |
| NWG | Natwest Group Plc ADR | 7.4307 | 71.52 B | -0.0421 | -0.56 | 233.6 K |
| ET | Energy Transfer LP | 11.8133 | 70.06 B | -0.2016 | -1.68 | 13.76 M |
| DB | Deutsche Bank Ag | 24.2599 | 66.31 B | -0.3079 | -1.25 | 2.23 M |
| BSX | Boston Scientific Corp | 12.78 | 65.77 B | -0.26 | -1.99 | 7.58 M |
| VALE | Vale S.A. ADR | 5.1465 | 62.97 B | -0.1109 | -2.11 | 28.44 M |
| MPLX | Mplx LP | 26.0453 | 59.51 B | -0.2849 | -1.08 | 377.6 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 57.9515 | 58.74 B | -0.3639 | -0.62 | 509 |
| F | Ford Motor Company | 8.6821 | 57.26 B | -0.1098 | -1.25 | 23.26 M |
| OXY | Occidental Petroleum Corp | 58.542 | 56.99 B | -0.3972 | -0.67 | 6.88 M |
| CIEN | Ciena Corp | 16.38 | 55.34 B | -0.17 | -1.03 | 2.59 M |
| CVE | Cenovus Energy Inc | 17.0625 | 54.6 B | -0.6884 | -3.88 | 2.32 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.0176 | 54.47 B | -0.0632 | -0.52 | 77.4 K |
| DVN | Devon Energy Corp | 40.1485 | 51.95 B | -0.9443 | -2.3 | 4 M |
| ROK | Rockwell Automation Inc | 93.2823 | 51.43 B | -1.3074 | -1.38 | 988.16 K |
| WAB | Wabtec Corp | 81.2798 | 51.33 B | -1.2401 | -1.5 | 457.24 K |
| WPM | Wheaton Precious Metals | 18.2767 | 50.63 B | -0.4407 | -2.35 | 5.61 M |
| MT | Arcelormittal ADR | 24.7907 | 50.6 B | -0.2452 | -0.98 | 1.89 M |
| HEI | Heico Corp | 26.0089 | 48.83 B | -0.7948 | -2.97 | 341.99 K |
| EW | Edwards Lifesciences Corp | 21.6667 | 47.58 B | -0.2433 | -1.11 | 4.95 M |
| ABEV | Ambev S.A. ADR | 3.7673 | 47.48 B | -0.0561 | -1.47 | 15.45 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.5124 | 47.42 B | -1.1583 | -2.38 | 689 |
| DEO | Diageo Plc ADR | 90.4806 | 46.18 B | -0.6329 | -0.69 | 265.1 K |
| SLF | Sun Life Financial Inc | 24.0263 | 45.59 B | -0.3658 | -1.5 | 346.4 K |
| INFY | Infosys Ltd ADR | 6.2171 | 44.98 B | -0.1218 | -1.92 | 8.31 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 67.8268 | 43.31 B | -1.3406 | -1.94 | 156.7 K |
| WCN | Waste Connections Inc | 26.1841 | 43.09 B | -0.4692 | -1.76 | 2.33 M |
| DHI | D.R. Horton | 21.7065 | 41.62 B | -0.4683 | -2.11 | 7.92 M |
| ADM | Archer Daniels Midland | 37.9488 | 41.41 B | -0.6686 | -1.73 | 3.95 M |
| FNV | Franco Nev Corp | 46.257 | 41.4 B | -1.2004 | -2.53 | 663.2 K |
| AU | Anglogold Ashanti Ltd ADR | 7.435 | 40.28 B | -0.2448 | -3.19 | 2.86 M |
| TRI | Thomson Reuters Corp | 30.4233 | 40.16 B | -0.1916 | -0.63 | 543.23 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.6657 | 39.29 B | -0.0743 | -0.58 | 56.62 K |
| HIG | Hartford Financial Services Group | 32.6004 | 38.52 B | -0.1736 | -0.53 | 3.26 M |
| CCJ | Cameco Corp | 15.2445 | 38.27 B | -0.453 | -2.89 | 1.33 M |
| BBD | Banco Bradesco S.A. ADR | 4.2197 | 38.05 B | -0.0891 | -2.07 | 7.44 M |
| HEI-A | HEICO Corporation | 21.5451 | 35.39 B | -0.5011 | -2.27 | 62.06 K |
| IQV | Iqvia Holdings Inc | 57.40 | 34.72 B | -0.85 | -1.46 | 402.57 K |
| TKO | Tko Group Holdings Inc Cl A | 9.6947 | 34.52 B | -0.3465 | -3.45 | 395.7 K |
| BBDO | Banco Bradesco S.A. ADR | 6.0218 | 33.93 B | -0.2828 | -4.49 | 21.02 K |
| EQT | Eqt Corp | 43.3396 | 33.17 B | -1.4728 | -3.29 | 1.77 M |
| JBL | Jabil Inc. | 18.8098 | 32.98 B | -0.2003 | -1.05 | 1.21 M |
| EC | Ecopetrol S.A. ADR | 7.1129 | 32.91 B | -0.1382 | -1.91 | 667.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.6789 | 153.99 M | -0.3356 | -1.97 | 4.97 K |
| BCT | Briacell Therapeutics Corp | 25.2556 | -17.8275 | -41.38 | 18.23 K | |
| BDI | Black Diamond Group Ltd | 11.3081 | -2.2992 | -16.9 | 664.55 K | |
| IVQ | Invesque Inc CAD | 5.4705 | -1.0941 | -16.67 | 40 | |
| USA | Americas Silver Corp | 5.70 | -0.90 | -13.64 | 19.14 K | |
| BIR | Birchcliff Energy Ltd | 5.45 | -0.829 | -13.2 | 2.07 M | |
| OBE | Obsidian Energy Ltd | 23.31 | -3.36 | -12.6 | 5.23 M | |
| BTE | Baytex Energy Corp | 17.509 | -2.2231 | -11.27 | 4.4 M | |
| CSCI | Cosciens Biopharma Inc | 7700.00 | -900.00 | -10.47 | 12 | |
| GIL | Gildan Activewear Inc | 24.5317 | -2.4849 | -9.2 | 5.22 M | |
| HMMC | Hemlo Mining Corp. | 22.50 | -2.25 | -9.09 | 207 | |
| DXT | Dexterra Group Inc | 6.7293 | -0.6118 | -8.33 | 137.78 K | |
| CFW | Calfrac Well Services Ltd | 509.00 | -44.50 | -8.04 | 43.15 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.8721 | -0.3257 | -7.76 | 7.6 K | |
| KEI | Kolibri Global Energy Inc | 3.70 | -0.30 | -7.5 | 11.46 K | |
| POU | Paramount Resources Ltd | 12.559 | -0.9718 | -7.18 | 2.87 M | |
| ELVA | Electrovaya Inc | 4.65 | -0.35 | -7 | 4.76 K | |
| VET | Vermilion Energy Inc | 28.4466 | -2.1353 | -6.98 | 895.5 K | |
| PD | Precision Drilling Corp | 136.40 | -10.00 | -6.83 | 3.13 M | |
| JAG | Jaguar Mining Inc | 4.9878 | -0.3627 | -6.78 | 3.85 K | |
| TCW | Trican Well | 4.3047 | -0.3037 | -6.59 | 2.44 M | |
| FM | First Quantum Minerals Ltd | 16.9627 | -1.1496 | -6.35 | 1.44 M | |
| NOA | North American Construction Group Ltd | 3.7981 | -0.256 | -6.31 | 10.3 K | |
| MRD | Melcor Dev | 12.1936 | -0.8001 | -6.16 | 60.56 K | |
| SGY | Surge Energy Inc | 19.9704 | -1.3096 | -6.15 | 467.87 K | |
| WEED | Canopy Growth Corp | 22.50 | -1.40 | -5.86 | 8.05 K | |
| TXG | Torex Gold Resources Inc | 12.8447 | -0.7965 | -5.84 | 4.06 M | |
| CRRX | Carerx Corp | 6.8878 | -0.3936 | -5.41 | 230 | |
| ARX | Arc Resources Ltd | 15.6099 | -0.8867 | -5.38 | 1.04 M | |
| FRU | Freehold Royalties Ltd | 8.5056 | -0.4827 | -5.37 | 388.79 K | |
| EFX | Enerflex Ltd | 12.5866 | -0.681 | -5.13 | 86.6 K | |
| TD | Toronto-Dominion Bank | 33.7297 | -1.798 | -5.06 | 7.08 M | |
| SSRM | Ssr Mining Inc | 5.9857 | -0.3161 | -5.02 | 513.9 K | |
| AAV | Advantage Oil & Gas Ltd | 4.93 | -0.26 | -5.01 | 1.38 M | |
| BBD-B | Bombardier Inc Series B | 102.8495 | -5.217 | -4.83 | 347.69 K | |
| BBD-A | Bombardier Inc | 104.00 | -5.25 | -4.81 | 75.64 K | |
| IFA | Ifabric Corp | 3.50 | -0.17 | -4.63 | 1.5 K | |
| KEY | Keyera Corp | 18.8608 | -0.9099 | -4.6 | 575.4 K | |
| GDC | Genesis Land J | 3.0063 | -0.141 | -4.48 | 1.35 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.3141 | -0.5737 | -4.45 | 22.36 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.0972 | -0.516 | -4.44 | 10.33 M | |
| TECK-B | Teck Resources Limited | 14.005 | -0.6438 | -4.39 | 2.65 M | |
| LIF | Labrador Iron Ore Royalty Corp | 5.5319 | -0.2494 | -4.31 | 575.37 K | |
| WRG | Western Energy Services Corp | 694.80 | -31.20 | -4.3 | 1.4 K | |
| NG | Novagold Res Inc | 3.15 | -0.14 | -4.26 | 131.4 K | |
| SES | Secure Energy Services Inc | 10.9834 | -0.4845 | -4.22 | 532.49 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7375 | -0.1643 | -4.21 | 27.4 K | |
| BNE | Bonterra Energy Corp | 28.8175 | -1.2656 | -4.21 | 166.42 K | |
| KEL | Kelt Exploration Ltd | 7.73 | -0.33 | -4.09 | 908.1 K | |
| CFF | Conifex Timber Inc | 4.6662 | -0.199 | -4.09 | 25.3 K | |
| BB | Blackberry Ltd | 11.91 | -0.50 | -4.03 | 2.06 M | |
| CVE | Cenovus Energy Inc | 19.3571 | -0.8036 | -3.99 | 2.97 M | |
| AEM | Agnico Eagle Mines Ltd | 22.6229 | -0.9348 | -3.97 | 1.22 M | |
| SU | Suncor Energy Inc | 23.3764 | -0.9575 | -3.93 | 7.23 M | |
| CPX-PE | Capital Power Corporation Pref E | 10.3056 | -0.4197 | -3.91 | 8.16 K | |
| ESI | Ensign Energy Services Inc | 3.0329 | -0.1205 | -3.82 | 323.68 K | |
| XTC | Exco Tech | 6.9921 | -0.2777 | -3.82 | 41.15 K | |
| GEI | Gibson Energy Inc | 11.5856 | -0.4521 | -3.76 | 566.92 K | |
| TAL | Petrotal Corp | 18.6386 | -0.7168 | -3.7 | 1.36 K | |
| BRAG | Bragg Gaming Group Inc | 5.30 | -0.20 | -3.64 | 119 K | |
| PXT | Parex Resources Inc | 5.3984 | -0.2015 | -3.6 | 531.3 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.5482 | -0.4888 | -3.48 | 16.64 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.7531 | -0.2775 | -3.46 | 3.8 K | |
| CM | Canadian Imperial Bank of Commerce | 29.1098 | -1.0236 | -3.4 | 4.98 M | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.5782 | -0.2988 | -3.37 | 6.68 K | |
| EMA-PA | Emera Inc Pref A | 12.7408 | -0.4425 | -3.36 | 13.08 K | |
| OVV | Ovintiv Inc | 65.9096 | -2.2461 | -3.3 | 477.28 K | |
| FLNT | Flint Corp | 23.60 | -0.80 | -3.28 | 1.1 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.7899 | -0.798 | -3.25 | 219.9 K | |
| CJ | Cardinal Energy Ltd | 6.4992 | -0.2179 | -3.24 | 252.3 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.4628 | -0.4375 | -3.15 | 16.24 K | |
| ABX | Barrick Mining Corp | 10.8961 | -0.353 | -3.14 | 2.49 M | |
| ACX | Act Energy Technologies Ltd | 9.9431 | -0.3187 | -3.11 | 104.16 K | |
| PSI | Pason Systems Inc | 14.8955 | -0.4728 | -3.08 | 75.06 K | |
| MRE | Martinrea International Inc | 8.1642 | -0.2574 | -3.06 | 206.13 K | |
| ET | Evertz Technologies Ltd | 4.6541 | -0.1465 | -3.05 | 27.8 K | |
| PTM | Platinum Group Metals Ltd | 65.00 | -2.00 | -2.99 | 2.27 K | |
| ACQ | Autocanada Inc | 41.9699 | -1.2726 | -2.94 | 263.59 K | |
| DRM | Dream Unlimited Corp | 17.3723 | -0.5239 | -2.93 | 63.65 K | |
| CCO | Cameco Corp | 17.3199 | -0.5151 | -2.89 | 1.18 M | |
| BU | Burcon Nutrascience Corp | 44.665 | -1.3234 | -2.88 | 278 | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.549 | -0.2201 | -2.83 | 40.65 K | |
| AGI | Alamos Gold Inc Cls A | 7.3899 | -0.2111 | -2.78 | 388.8 K | |
| EFR | Energy Fuels Inc | 8.25 | -0.23 | -2.71 | 13.2 K | |
| AG | First Majestic Silver Corp | 4.6771 | -0.1283 | -2.67 | 542.21 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.5203 | -0.2866 | -2.65 | 14.01 K | |
| DSG | Descartes Sys | 17.32 | -0.47 | -2.64 | 144.92 K | |
| TA | Transalta Corp | 7.7501 | -0.2098 | -2.64 | 1.13 M | |
| EFN | Element Fleet Management Corp | 8.645 | -0.2336 | -2.63 | 1.33 M | |
| HR-UN | H&R Real Estate Investment Trust | 13.2618 | -0.3564 | -2.62 | 1.15 M | |
| D-UN | Dream Office Real Estate Investment Trust | 33.9773 | -0.889 | -2.55 | 374.17 K | |
| JOY | Journey Energy Inc | 5.68 | -0.1485 | -2.55 | 93.2 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.1458 | -0.4987 | -2.54 | 84.3 K | |
| ELD | Eldorado Gold | 38.2102 | -0.9899 | -2.53 | 2.07 M | |
| MCB | Mccoy Global Inc | 3.7505 | -0.0959 | -2.49 | 27.3 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.9857 | -0.2236 | -2.43 | 26.98 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.3638 | -0.2075 | -2.42 | 23.9 K | |
| IAG | IA Financial Corp Inc | 32.3376 | -0.8005 | -2.42 | 136.2 K | |
| MFC | Manulife Fin | 13.4536 | -0.3306 | -2.4 | 3.46 M | |
| BBD-PD | Bombardier Inc Pref D | 4.6486 | -0.1132 | -2.38 | 13.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 14.76 | 5.83 B | -0.27 | -1.8 | 598.8 K |
| ACRG | American Clean Resources Group Inc. | 82.50 | 56.41 M | -2.50 | -2.94 | 400 |
| MSPC | Metrospaces Inc | 4.10 | 2.86 M | -5.90 | -59 | 45 |
| SEII | Sharing Economy International Inc | 782.00 | 855.22 K | -18.00 | -2.25 | 104 |
| VGLS | VG Life Sciences Inc | 1340.00 | 485.19 K | -60.00 | -4.29 | 1 |
| ERFB | ERF Wireless Inc | 90.00 | 84.13 K | -10.00 | -10 | 318.5 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.975 | 63.04 K | -0.075 | -0.57 | 18.04 K |
| AXPWQ | Axion Power International Inc | 18058.5996 | 9.6 K | -561.4004 | -3.02 | 3 |
| CGIP | Celadon Group Inc | 21.1673 | 5.66 K | -0.108 | -0.51 | 103.05 K |
| SNLP | Syntrol Corp | 59.85 | 4.45 K | -9.15 | -13.26 | 929 |
| CBKCQ | Christopher & Banks Corporation | 4.95 | 3.86 K | -1.92 | -27.95 | 2.62 M |
| ZVOI | Zovio Inc | 10.86 | 3.42 K | -0.17 | -1.54 | 91.57 K |
| GPHBF | G6 Materials Corp | 11.00 | 1.99 K | -0.10 | -0.9 | 863 |
| EMWPF | Eros Media World Plc | 429.80 | 1.9 K | -10.80 | -2.45 | 3.96 K |
| NSLPQ | New Source Energy Partners L.P | 10.10 | 1.87 K | -0.79 | -7.25 | 165.69 K |
| SIMPQ | Simply Inc | 315.00 | 1.55 K | -5.00 | -1.56 | 107 |
| DOMR | Dominion Resources Black Warrior Trust | 7.0651 | 785 | -0.0764 | -1.07 | 39.16 K |
| SPDC | Speed Commerce Inc | 47.20 | 603 | -2.24 | -4.53 | 8.98 K |
| PRXIQ | Premier Exhibitions Inc | 6.101 | 491 | -0.199 | -3.16 | 888 |
| WWIO | Wowio Inc | 26.00 | -16.77 | -39.21 | 72 | |
| PQEFF | Petroteq Energy Inc | 26.40 | -3.60 | -12 | 25.91 K | |
| ESINQ | ITT Educational Services Inc | 7.48 | -0.68 | -8.33 | 393.16 K | |
| TREVQ | Trevali Mining Corporation | 8.62 | -0.10 | -1.15 | 4.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FMN | Fidelity Minerals Corp | 3.75 | -3.75 | -50 | 289 | |
| AGX | Silver X Mining Corp | 4.00 | -1.60 | -28.57 | 5.24 K | |
| LOD | Lode Gold Resources Inc. | 7.20 | -1.80 | -20 | 206 | |
| JJ | Jackpot Digital Inc | 4.00 | -1.00 | -20 | 3.5 K | |
| INTR | Intrepid Metals Corp. | 4.00 | -1.00 | -20 | 47 | |
| NVX | NV Gold Corporation | 5.25 | -1.00 | -16 | 100 | |
| MVI-H | Monitor Ventures Inc | 6.625 | -0.625 | -8.62 | 9.24 K | |
| WEX | Western Exploration Inc | 117.50 | -10.00 | -7.84 | 10 | |
| CTA | Centaurus Energy Inc | 120.00 | -10.00 | -7.69 | 1.59 K | |
| FMS | Focus Graphite Inc | 3.70 | -0.30 | -7.5 | 5.04 K | |
| OGW | Ongwe Minerals Inc. | 12.80 | -0.80 | -5.88 | 281 | |
| VVTM | VVT Med Inc. | 490.6542 | -23.3645 | -4.55 | 35 | |
| LTV | Leonovus Inc | 7.20 | -0.30 | -4 | 33 | |
| CNS | Contagious Gaming Inc | 5.50 | -0.20 | -3.51 | 2.62 K | |
| HEM | Hemostemix Inc | 14.40 | -0.40 | -2.7 | 7.24 K | |
| OBUL | One Bullion Limited | 5.0289 | -0.1227 | -2.38 | 488 | |
| NAR | North Arrow Minerals Inc | 4.80 | -0.10 | -2.04 | 230 | |
| SLG | PetroTal Corp | 3.4539 | -0.0664 | -1.89 | 136.21 K | |
| RX | BioSyent Inc | 9.5084 | -0.0844 | -0.88 | 4.6 K | |
| CAMB | Cambria Gold Mines Inc. | 87.50 | -0.50 | -0.57 | 30.4 K |