Loser Volumes for 5 January 2015 from 00:00:00 until 23:59:59
Loser Volumes for 5 January 2015 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 | 31.4568 | 63.89 B | -1.3952 | -4.25 | 544 K |
| LNG | Cheniere Energy | 66.1227 | 56.52 B | -2.0356 | -2.99 | 5.46 M |
| CQP | Cheniere Energy Partners LP | 15.0518 | 31.77 B | -0.6206 | -3.96 | 234.31 K |
| GSAT | Globalstar | 39.00 | 10.17 B | -1.20 | -2.99 | 169.03 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.4445 | 4.07 B | -0.5132 | -5.73 | 10.84 K |
| PRK | Park National Corp | 55.6113 | 3.41 B | -1.3859 | -2.43 | 19.2 K |
| UUUU | Energy Fuels Inc | 5.33 | 2.82 B | -0.83 | -13.47 | 157.37 K |
| NOG | Northern Oil and Gas | 45.2499 | 2.3 B | -1.5381 | -3.29 | 173.04 K |
| CET | Central Securities Corp | 12.6916 | 1.54 B | -0.2426 | -1.88 | 40.8 K |
| TMP | Tompkinstrustco | 37.5561 | 1.45 B | -0.9165 | -2.38 | 51.5 K |
| OBE | Obsidian Energy Ltd | 13.2562 | 707.17 M | -1.0933 | -7.62 | 1.12 M |
| RLGT | Radiant Logistics | 4.28 | 415.87 M | -0.07 | -1.61 | 105.31 K |
| REI | Ring Energy Inc | 10.14 | 322.39 M | -0.47 | -4.43 | 151 K |
| BRBS | Blue Ridge Bankshare | 4.547 | 311.09 M | -2.084 | -31.43 | 1.17 K |
| GTE | Gran Tierra Energy Inc | 34.70 | 259.54 M | -4.60 | -11.7 | 126.88 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.6588 | 254.73 M | -0.0653 | -1.38 | 123 K |
| GENC | Gencor Industries IN | 6.2133 | 223.24 M | -0.06 | -0.96 | 10.49 K |
| ACU | Acme United Corp | 15.4859 | 205.53 M | -0.4012 | -2.53 | 9.1 K |
| ESP | Espey Mfg. & Electronics | 16.346 | 171.76 M | -0.4728 | -2.81 | 700 |
| ECF | Ellsworth Convertible Growth and Income | 3.7188 | 170.59 M | -0.0526 | -1.39 | 26.9 K |
| SIF | Sifco Industries | 28.81 | 162.54 M | -0.41 | -1.4 | 14.3 K |
| PLG | Platinum Group Metals Ltd | 48.50 | 162.34 M | -1.88 | -3.73 | 2.8 K |
| PED | Pedevco Corp | 79.20 | 158.95 M | -14.80 | -15.74 | 1.6 K |
| BCV | Bancroft Convertible Fund | 7.9696 | 141.17 M | -0.0887 | -1.1 | 10.9 K |
| EPM | Evolution Petroleum Corp | 3.6755 | 137.2 M | -0.2053 | -5.29 | 90.7 K |
| GLU | Gabelli Global Utility | 8.5471 | 116.13 M | -0.2548 | -2.89 | 9.1 K |
| WYY | Widepoint Corp | 13.40 | 103.62 M | -0.50 | -3.6 | 17.55 K |
| TGEN | TGEN | 4.90 | 96.34 M | -0.11 | -2.2 | 14.54 K |
| BDL | Flanigan's Enterprises | 24.7331 | 73.31 M | -1.2817 | -4.93 | 11.51 K |
| IBIO | Ibio Inc | 2950.00 | 71.04 M | -300.00 | -9.23 | 223 |
| XTNT | Xtant Medical Holdings Inc | 34.92 | 60.21 M | -1.08 | -3 | 1.88 K |
| TOON | Kartoon Studios Inc | 50.10 | 34.28 M | -8.40 | -14.36 | 270 |
| COHN | Cohen & CO Inc | 6.301 | 33.79 M | -0.512 | -7.52 | 303 |
| ACCS | Access Newswire Inc | 8.2014 | 25.54 M | -0.1421 | -1.7 | 2.69 K |
| CKX | Ckx Lands | 15.2279 | 23.53 M | -0.0973 | -0.63 | 2.01 K |
| JOB | General Employment Enterprises | 15.40 | 23.41 M | -1.20 | -7.23 | 99.59 K |
| RVP | Retractable Technologies | 4.82 | 20.36 M | -0.18 | -3.6 | 25.2 K |
| MXC | Mexco Energy Corp | 4.8455 | 18.73 M | -0.2423 | -4.76 | 27 K |
| INUV | Inuvo Inc | 12.00 | 14.38 M | -0.50 | -4 | 1.78 K |
| VNRX | Volitionrx Ltd | 3.90 | 11.92 M | -0.10 | -2.5 | 3.7 K |
| UUU | Universal Security Instruments | 4.6901 | 11.17 M | -0.4126 | -8.09 | 20.4 K |
| REED | Reed's, Inc. | 1628.0919 | 11.03 M | -72.0394 | -4.24 | 164 |
| CVR | Chicago Rivet & Machine Company | 21.6142 | 9.56 M | -0.8083 | -3.6 | 4.2 K |
| AMBO | Ambow Education Holding Ltd ADR | 6.00 | 7.23 M | -3.00 | -33.33 | 3 |
| DSS | Document Security Systems | 945.1683 | 5.52 M | -10.3864 | -1.09 | 49 |
| AUMN | Golden Minerals Company | 12.75 | 2.97 M | -0.4475 | -3.39 | 10.43 K |
| ITP | IT Tech Packaging Inc | 11.20 | 2.92 M | -0.11 | -0.97 | 5.08 K |
| MTNB | Matinas Biopharma Hl | 21.50 | 1.55 M | -1.00 | -4.44 | 294 |
| ENSV | Enservco Corpporation | 22.95 | 75.64 K | -1.95 | -7.83 | 2.22 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 18.8435 | -0.4212 | -2.19 | 100 | |
| IPB | Merrill Lynch & Company | 14.5669 | -0.1995 | -1.35 | 802 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.0002 | -0.3407 | -1.29 | 5.34 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8856.7598 | 6.22 T | -242.2207 | -2.66 | 18.11 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 23.5327 | 4.89 T | -0.6822 | -2.82 | 257.14 M |
| GOOGL | Alphabet Inc Class A | 25.7601 | 3.9 T | -0.5004 | -1.91 | 41.18 M |
| GOOG | Alphabet Inc Class C | 25.4145 | 3.89 T | -0.5411 | -2.08 | 41.2 M |
| MSFT | Microsoft Corporation | 39.3523 | 2.84 T | -0.3695 | -0.93 | 39.67 M |
| AMZN | Amazon.com Inc | 15.1095 | 2.5 T | -0.3165 | -2.05 | 55.48 M |
| AVGO | Broadcom Inc. | 7.529 | 1.82 T | -0.1223 | -1.6 | 15.6 M |
| META | Meta Platforms Inc | 76.589 | 1.51 T | -1.2502 | -1.61 | 26.45 M |
| TSLA | Tesla Inc | 14.006 | 1.18 T | -0.6147 | -4.2 | 80.53 M |
| MU | Micron Technology | 32.9452 | 1.04 T | -0.946 | -2.79 | 23.71 M |
| ASML | ASML Holding N.V. ADR | 93.0417 | 677.21 B | -3.2362 | -3.36 | 678.7 K |
| INTC | Intel Corp | 27.584 | 464 B | -0.3146 | -1.13 | 32.78 M |
| CSCO | Cisco Systems Inc | 19.2145 | 449.99 B | -0.3906 | -1.99 | 29.46 M |
| AMAT | Applied Materials | 21.0408 | 425.76 B | -0.6967 | -3.21 | 11.42 M |
| COST | Costco Wholesale | 112.6844 | 414.67 B | -1.2959 | -1.14 | 1.75 M |
| LRCX | Lam Research Corp | 6.7125 | 381.69 B | -0.0829 | -1.22 | 14.41 M |
| NFLX | Netflix Inc | 4.7311 | 295.13 B | -0.2538 | -5.09 | 181.65 M |
| KLAC | K L A-Tencor Corp | 55.5311 | 275 B | -1.2687 | -2.23 | 1.07 M |
| AZN | Astrazeneca Plc ADR | 44.9219 | 262.5 B | -0.3472 | -0.77 | 1.49 M |
| TXN | Texas Instruments | 38.4959 | 254.44 B | -0.6069 | -1.55 | 5.6 M |
| LIN | Linde Plc | 103.1653 | 236.85 B | -2.7968 | -2.64 | 1.17 M |
| AMGN | Amgen Inc | 114.2672 | 202.95 B | -1.3742 | -1.19 | 4.09 M |
| TMUS | T-Mobile US | 25.8927 | 194.89 B | -0.3558 | -1.36 | 3.48 M |
| VZ | Verizon Communications Inc | 25.5053 | 193.66 B | -0.2136 | -0.83 | 18.96 M |
| STX | Seagate Technology | 39.35 | 190.97 B | -0.2097 | -0.53 | 2.27 M |
| PEP | Pepsico Inc | 66.7733 | 186.78 B | -0.5058 | -0.75 | 6.44 M |
| ADI | Analog Devices | 43.3973 | 181.13 B | -0.8038 | -1.82 | 1.45 M |
| WDC | Western Digital Cp | 68.5251 | 179.17 B | -0.9182 | -1.32 | 2.2 M |
| MRVL | Marvell Technology Inc | 12.8427 | 169.91 B | -0.2158 | -1.65 | 3.48 M |
| IBKR | Interactive Brokers | 7.1927 | 155.61 B | -0.0374 | -0.52 | 2.12 M |
| HON | Honeywell International Inc. Common Stock | 69.9827 | 154.07 B | -1.3594 | -1.91 | 3.51 M |
| BKNG | Booking Holdings Inc | 43.0981 | 137.51 B | -1.7466 | -3.89 | 26.28 M |
| VRTX | Vertex Pharmaceutic | 121.03 | 121.16 B | -2.04 | -1.66 | 1.68 M |
| ISRG | Intuitive Surg Inc | 57.1522 | 119.53 B | -1.2444 | -2.13 | 3.87 M |
| SBUX | Starbucks Corporation | 31.9434 | 117.67 B | -0.6238 | -1.92 | 11.62 M |
| FTNT | Fortinet Inc | 6.104 | 111.63 B | -0.054 | -0.88 | 9.12 M |
| EQIX | Equinix Inc | 172.308 | 106.93 B | -1.7897 | -1.03 | 553.6 K |
| SNY | Sanofi-Aventis S.A. ADR | 28.5684 | 103.77 B | -0.987 | -3.34 | 4.63 M |
| CSX | CSX Corp | 9.762 | 98.91 B | -0.2715 | -2.71 | 25.87 M |
| MAR | Marriot International | 67.7568 | 98.73 B | -1.9085 | -2.74 | 2.03 M |
| MELI | MercadoLibre Inc | 123.0481 | 91.33 B | -1.5344 | -1.23 | 335.61 K |
| CDNS | Cadence Design Systems, Inc. | 18.40 | 89.98 B | -0.43 | -2.28 | 9.07 M |
| CTAS | Cintas Corp | 17.2041 | 82.39 B | -0.3194 | -1.82 | 3.24 M |
| CMCSA | Comcast Corporation | 19.9643 | 79.64 B | -0.4156 | -2.04 | 35.21 M |
| MDLZ | Mondelez Intl Inc | 28.1483 | 77.69 B | -0.4272 | -1.49 | 9.62 M |
| AEP | American Electric Power Company | 40.4426 | 73.75 B | -0.6042 | -1.47 | 2.64 M |
| ORLY | O'Reilly Automotive | 12.5814 | 72.43 B | -0.226 | -1.76 | 14.57 M |
| SNPS | Synopsys Inc | 42.54 | 71.51 B | -0.56 | -1.3 | 536.26 K |
| PCAR | Paccar Inc | 29.0145 | 69.6 B | -1.0088 | -3.36 | 4.09 M |
| NXPI | Nxp Semiconductors | 67.1889 | 67.98 B | -0.7161 | -1.05 | 3.93 M |
| MPWR | Monolithic Power Sys | 43.0735 | 65.53 B | -0.8584 | -1.95 | 204 K |
| WBD | Discovery Inc Series A | 33.06 | 64.61 B | -1.42 | -4.12 | 1.94 M |
| FANG | Diamondback Energy | 44.0307 | 57.58 B | -2.037 | -4.42 | 1.42 M |
| BKR | Baker Hughes A Ge Co. Cl A | 29.3059 | 56.8 B | -0.5366 | -1.8 | 5.57 M |
| COHR | Coherent Inc | 13.28 | 55.25 B | -0.26 | -1.92 | 176.6 K |
| TER | Teradyne Inc | 17.953 | 54.78 B | -0.3436 | -1.88 | 1.88 M |
| FAST | Fastenal Company | 8.6426 | 53.98 B | -0.1503 | -1.71 | 7.65 M |
| EA | Electronic Arts Inc | 45.237 | 52.42 B | -0.2914 | -0.64 | 2.73 M |
| NDAQ | Nasdaq Inc | 13.2394 | 52.08 B | -0.0695 | -0.52 | 2.87 M |
| XEL | XCEL Energy Inc | 25.064 | 50.98 B | -0.2878 | -1.14 | 3.11 M |
| FITB | Fifth Third Bancorp | 13.3483 | 50.79 B | -0.4154 | -3.02 | 7.5 M |
| EXC | Exelon Corp | 17.4564 | 48.63 B | -0.5118 | -2.85 | 12.33 M |
| EBAY | Ebay Inc | 20.8083 | 48.57 B | -0.1755 | -0.84 | 17.69 M |
| ODFL | Old Dominion Freight Line Inc | 24.1009 | 48.45 B | -0.6285 | -2.54 | 1.56 M |
| NBIS | Nebius Group N.V. | 17.405 | 47.67 B | -0.965 | -5.25 | 2.43 M |
| GRMN | Garmin Ltd | 36.7629 | 46.87 B | -1.0425 | -2.76 | 1.61 M |
| ADSK | Autodesk Inc | 58.66 | 44.29 B | -0.87 | -1.46 | 2.13 M |
| FLEX | Flextronics Intl Ltd | 7.8702 | 43.42 B | -0.2036 | -2.52 | 4.11 M |
| TTWO | Take-Two Interactive Software | 27.62 | 43.01 B | -0.475 | -1.69 | 1.04 M |
| IDXX | Idexx Laboratories | 73.155 | 42.94 B | -0.51 | -0.69 | 622.37 K |
| MCHP | Microchip Technology | 17.4288 | 42.75 B | -0.3972 | -2.23 | 2 M |
| AXON | Axon Enterprise Inc | 25.69 | 40.49 B | -0.82 | -3.09 | 2.44 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.2706 | 39.35 B | -0.914 | -3.03 | 998 K |
| ROP | Roper Industries | 142.1456 | 37.07 B | -4.2915 | -2.93 | 450.03 K |
| KMB | Kimberly-Clark Corp | 78.2034 | 36.41 B | -0.4493 | -0.57 | 1.61 M |
| ALNY | Alnylam Pharmaceuticals | 95.38 | 36.28 B | -2.39 | -2.44 | 615.7 K |
| ACGL | Arch Capital Grp Ltd | 18.4284 | 36.11 B | -0.111 | -0.6 | 1.1 M |
| BIDU | Baidu Inc ADR | 219.79 | 35.84 B | -3.29 | -1.47 | 2.74 M |
| STLD | Steel Dynamics Inc | 14.7518 | 35.64 B | -0.9467 | -6.03 | 3.48 M |
| HBAN | Huntington Bcshs | 6.4955 | 35.19 B | -0.1976 | -2.95 | 7.51 M |
| VOD | Vodafone Grp Plc ADR | 15.7695 | 34.89 B | -0.5764 | -3.53 | 5.44 M |
| ON | On Semiconductor | 9.93 | 33.75 B | -0.27 | -2.65 | 3.62 M |
| NTRS | Northern Trust Corp | 48.3766 | 33.4 B | -1.8438 | -3.67 | 1.42 M |
| NTAP | Netapp Inc | 30.1175 | 32.86 B | -1.0604 | -3.4 | 2.8 M |
| CASY | Casey's General Stor | 79.9261 | 31.94 B | -1.7904 | -2.19 | 254.22 K |
| EXPE | Expedia Group Inc | 79.1961 | 31.2 B | -1.4673 | -1.82 | 1.68 M |
| ERIC | Ericsson ADR | 8.5189 | 30.99 B | -0.0929 | -1.08 | 6.04 M |
| KHC | Kraft Heinz Company | 38.0832 | 30.44 B | -0.4865 | -1.26 | 3.02 M |
| BIIB | Biogen Inc | 336.74 | 29.85 B | -5.27 | -1.54 | 1.25 M |
| RYAAY | Ryanair Hlds Plc ADR | 25.2746 | 29.58 B | -0.2703 | -1.06 | 1.05 M |
| CINF | Cincinnati Financial | 37.1162 | 28.28 B | -0.5399 | -1.43 | 605.7 K |
| WTW | Weight Watchers International, Inc | 98.6693 | 27.87 B | -0.7138 | -0.72 | 343.79 K |
| TSEM | Tower Semiconductor | 13.02 | 27.77 B | -0.13 | -0.99 | 1.22 M |
| TCOM | Trip.com Group Ltd ADR | 22.1822 | 27.48 B | -0.3184 | -1.42 | 3.81 M |
| FISV | Fiserv Inc | 33.9882 | 27.21 B | -0.3894 | -1.13 | 2.08 M |
| JBHT | J B Hunt Transport | 73.5821 | 27.19 B | -1.2271 | -1.64 | 718.91 K |
| SATS | Echostar Corp | 32.8887 | 26.67 B | -1.2861 | -3.76 | 283.35 K |
| VRSK | Verisk Analytics Inc | 60.1936 | 26.38 B | -0.7913 | -1.3 | 885.8 K |
| LPLA | Lpl Financial Hld | 38.1056 | 26.29 B | -0.3262 | -0.85 | 715.1 K |
| CPRT | Copart Inc | 4.53 | 25.87 B | -0.04 | -0.88 | 4.3 M |
| VRSN | Verisign Inc | 55.5469 | 25.48 B | -0.9383 | -1.66 | 875.26 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 16.5996 | 2.09 T | -0.4123 | -2.42 | 9.03 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 220980.00 | 1.07 T | -2620.00 | -1.17 | 473 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 147.00 | 1.07 T | -2.17 | -1.45 | 4.17 M |
| LLY | Eli Lilly and Company | 56.8279 | 1.07 T | -0.5652 | -0.98 | 4.85 M |
| JPM | JP Morgan Chase & Company | 45.067 | 946.43 B | -1.444 | -3.1 | 20.1 M |
| V | Visa Inc | 59.8612 | 676.53 B | -1.3512 | -2.21 | 12.75 M |
| XOM | Exxon Mobil Corporation | 60.9287 | 650.51 B | -1.714 | -2.74 | 18.5 M |
| JNJ | Johnson & Johnson | 76.0153 | 634.06 B | -0.5347 | -0.7 | 8.08 M |
| MA | Mastercard Inc | 77.733 | 476.83 B | -2.2498 | -2.81 | 6.44 M |
| ABBV | Abbvie Inc | 40.6293 | 458.24 B | -0.7792 | -1.88 | 8.01 M |
| BAC | Bank of America Corporation | 13.7114 | 440.34 B | -0.4103 | -2.91 | 105.61 M |
| CAT | Caterpillar Inc | 65.3717 | 409.34 B | -3.643 | -5.28 | 11.3 M |
| CVX | Chevron Corp | 66.7502 | 387.94 B | -2.7792 | -4 | 11.76 M |
| UNH | Unitedhealth Group Inc | 83.0934 | 382.09 B | -1.3916 | -1.65 | 4.68 M |
| GE | General Electric Company | 100.5506 | 369.59 B | -1.8802 | -1.84 | 8.77 M |
| HSBC | HSBC Holdings Plc ADR | 24.939 | 354.62 B | -0.5857 | -2.29 | 2.6 M |
| MS | Morgan Stanley | 27.5176 | 338.3 B | -0.8879 | -3.13 | 12.51 M |
| HD | Home Depot | 77.6975 | 332.02 B | -1.6651 | -2.1 | 5.88 M |
| ORCL | Oracle Corporation | 37.7347 | 330.72 B | -0.5368 | -1.4 | 18.38 M |
| GS | Goldman Sachs Group | 150.6816 | 313.07 B | -4.8563 | -3.12 | 3.41 M |
| PM | Philip Morris International Inc | 46.1677 | 300.8 B | -0.3502 | -0.75 | 6.21 M |
| RY | Royal Bank of Canada | 43.1066 | 290.56 B | -0.9315 | -2.12 | 931.5 K |
| RTX | Raytheon Technologies | 55.0678 | 286.56 B | -0.9347 | -1.67 | 7.57 M |
| BABA | Alibaba Group Holding ADR | 98.0373 | 269.04 B | -2.5237 | -2.51 | 18.34 M |
| WFC | Wells Fargo & Company | 38.6465 | 264.12 B | -1.0896 | -2.74 | 15 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5487 | 258.13 B | -0.0925 | -2.54 | 996 K |
| BML-PG | Bank of America Corporation | 10.8723 | 256.58 B | -0.0774 | -0.71 | 1.68 K |
| SHEL | Royal Dutch Shell Plc ADR | 63.80 | 244.99 B | -3.18 | -4.75 | 7.24 M |
| BML-PL | Bank of America Corporation | 11.114 | 238.28 B | -0.1114 | -0.99 | 47.84 K |
| TM | Toyota Motor Corp Ltd | 93.9705 | 231.24 B | -1.7519 | -1.83 | 240.55 K |
| BAC-PE | Bank of America Corporation | 11.2701 | 229.41 B | -0.0724 | -0.64 | 13.52 K |
| C | Citigroup Inc | 38.753 | 225.46 B | -1.261 | -3.15 | 20.95 M |
| AXP | American Express Company | 76.9499 | 222.55 B | -2.0903 | -2.64 | 3.47 M |
| BHP | BHP Billiton Ltd ADR | 19.5078 | 212.68 B | -0.719 | -3.55 | 5.18 M |
| TMO | Thermo Fisher Scientific Inc | 122.0979 | 211.18 B | -1.7007 | -1.37 | 2.43 M |
| IBM | International Business Machines | 96.0321 | 201.31 B | -1.5352 | -1.57 | 5.1 M |
| TD | Toronto Dominion Bank | 28.8731 | 197.88 B | -0.6546 | -2.22 | 1.7 M |
| SAN | Banco Santander ADR | 4.8231 | 194.29 B | -0.2981 | -5.82 | 21.73 M |
| TTE | Totalenergies Se ADR | 20.3144 | 192.97 B | -1.3103 | -6.06 | 4.21 M |
| SAP | SAP Ag ADR | 55.6333 | 188.63 B | -2.3512 | -4.05 | 1.68 M |
| MCD | McDonald's Corporation | 69.50 | 188.11 B | -0.7762 | -1.1 | 6.21 M |
| APH | Amphenol Corp | 11.842 | 187.82 B | -0.2204 | -1.83 | 4.79 M |
| NEE | Nextera Energy | 21.3511 | 187.25 B | -0.2286 | -1.06 | 8.16 M |
| UNP | Union Pacific Corp | 89.0678 | 182.46 B | -3.1166 | -3.38 | 4.6 M |
| SCHW | The Charles Schwab Corp | 25.3867 | 177.34 B | -0.8778 | -3.34 | 5.93 M |
| BLK | Blackrock Inc | 262.7042 | 171.91 B | -6.9778 | -2.59 | 465.9 K |
| TJX | TJX Companies | 28.7855 | 170.37 B | -0.3255 | -1.12 | 6.35 M |
| DE | Deere & Company | 70.9017 | 169.56 B | -1.5501 | -2.14 | 3.01 M |
| T | American Telephone and Telegraph Inc. | 13.2875 | 167.66 B | -0.1267 | -0.94 | 30.43 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.5292 | 166.33 B | -0.134 | -2.87 | 3.06 M |
| BA | Boeing Company | 112.87 | 165.17 B | -0.7872 | -0.69 | 5.02 M |
| DIS | Walt Disney Company | 84.1185 | 164.71 B | -1.2474 | -1.46 | 7.79 M |
| BX | Blackstone Inc | 18.4696 | 158.89 B | -0.2746 | -1.46 | 3.07 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 87.1287 | 157.95 B | -2.9422 | -3.27 | 2.01 M |
| ETN | Eaton Corp | 48.63 | 156.9 B | -2.0984 | -4.14 | 3.21 M |
| SCCO | Southern Copper Corp | 17.7431 | 149.59 B | -0.9186 | -4.92 | 1.97 M |
| RIO | Rio Tinto Plc ADR | 19.1819 | 148.35 B | -0.5569 | -2.82 | 3.02 M |
| COP | ConocoPhillips | 45.9125 | 146.51 B | -2.2943 | -4.76 | 10.94 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.8756 | 144.03 B | -0.2586 | -5.04 | 3.82 M |
| PFE | Pfizer Inc | 17.9844 | 139.86 B | -0.0981 | -0.54 | 24.79 M |
| CB | Chubb Ltd | 89.4739 | 139.53 B | -1.4863 | -1.63 | 1.53 M |
| CVS | CVS Corp | 67.7561 | 137.47 B | -0.6764 | -0.99 | 5.89 M |
| DHR | Danaher Corp | 34.4188 | 135.54 B | -0.3447 | -0.99 | 4.5 M |
| LMT | Lockheed Martin Corp | 139.8738 | 134.33 B | -2.9705 | -2.08 | 1.51 M |
| CRM | Salesforce.com Inc | 57.3283 | 134.04 B | -1.0545 | -1.81 | 3.69 M |
| UL | Unilever Plc ADR | 31.0267 | 131.96 B | -0.5932 | -1.88 | 1.2 M |
| BTI | British American Tobacco Industries ADR | 25.0325 | 131.69 B | -0.4051 | -1.59 | 931.2 K |
| BMY | Bristol-Myers Squibb Company | 40.2453 | 126.79 B | -0.639 | -1.56 | 5.93 M |
| SYK | Stryker Corp | 81.2785 | 126.6 B | -1.2735 | -1.54 | 1.83 M |
| COF | Capital One Financial Corp | 65.4339 | 126.23 B | -1.5427 | -2.3 | 2.68 M |
| SPGI | S&P Global Inc | 78.0005 | 126.21 B | -1.4061 | -1.77 | 2.01 M |
| GLW | Corning Inc | 16.9379 | 126.21 B | -0.2388 | -1.39 | 7.04 M |
| PH | Parker-Hannifin Corp | 102.5533 | 124.52 B | -4.5959 | -4.29 | 1.63 M |
| BMO | Bank of Montreal | 42.3477 | 124.51 B | -0.925 | -2.14 | 795.2 K |
| PGR | Progressive Corp | 19.1585 | 124.49 B | -0.2149 | -1.11 | 3.43 M |
| ENB | Enbridge Inc | 25.5923 | 124.16 B | -1.0152 | -3.82 | 1.26 M |
| SONY | Sony Group Corp ADR | 3.6567 | 123.57 B | -0.0542 | -1.46 | 5.42 M |
| MO | Altria Group | 26.1833 | 122.19 B | -0.1506 | -0.57 | 6.9 M |
| HDB | Hdfc Bank Ltd ADR | 10.5711 | 119.25 B | -0.1088 | -1.02 | 2.84 M |
| LOW | Lowe's Companies | 53.923 | 116.49 B | -1.322 | -2.39 | 7.34 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.7448 | 113.79 B | -0.4128 | -9.93 | 36.67 M |
| BP | BP Plc ADR | 18.7048 | 112.84 B | -1.0467 | -5.3 | 16.13 M |
| CM | Canadian Imperial Bank of Commerce | 21.3364 | 107.2 B | -0.4106 | -1.89 | 541.6 K |
| BNS | Bank of Nova Scotia | 30.7015 | 106.67 B | -0.6795 | -2.17 | 764.6 K |
| TT | Trane Technologies Plc | 40.0698 | 106.33 B | -0.7092 | -1.74 | 2.27 M |
| IBN | Icici Bank Ltd ADR | 9.6863 | 105.82 B | -0.1876 | -1.9 | 3.91 M |
| GD | General Dynamics Corp | 105.7042 | 104.59 B | -2.2535 | -2.09 | 1.44 M |
| GSK | Glaxosmithkline Plc ADR | 24.0262 | 102.9 B | -0.2637 | -1.09 | 7.3 M |
| DUK | Duke Energy Corp | 52.1504 | 101.75 B | -0.7618 | -1.44 | 3.78 M |
| PNC | PNC Bank | 61.4053 | 100.79 B | -1.9389 | -3.06 | 3.41 M |
| EQNR | Equinor ASA ADR | 9.0075 | 100.47 B | -0.508 | -5.34 | 3.29 M |
| USB | U.S. Bancorp | 29.4506 | 99.65 B | -0.727 | -2.41 | 6.57 M |
| UPS | United Parcel Service | 71.9065 | 97.57 B | -1.4691 | -2 | 3.52 M |
| CNQ | Canadian Natural Resources | 8.2707 | 96.86 B | -0.6044 | -6.81 | 11.38 M |
| WM | Waste Management | 41.1319 | 95.88 B | -0.4175 | -1 | 3.86 M |
| BCS | Barclays Plc ADR | 10.057 | 94.25 B | -0.4287 | -4.09 | 3.5 M |
| ING | ING Groep N.V. ADR | 6.7594 | 94.1 B | -0.4053 | -5.66 | 4.12 M |
| PWR | Quanta Services | 27.1243 | 93.91 B | -0.7876 | -2.82 | 2.3 M |
| BN | Brookfield Corporation | 9.955 | 93.07 B | -0.102 | -1.01 | 2.35 M |
| KKR | KKR & Co. LP | 17.9577 | 92.65 B | -0.1155 | -0.64 | 2.38 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.6568 | 153.99 M | -0.3817 | -2.24 | 7.08 K |
| EFR | Energy Fuels Inc | 6.25 | -1.07 | -14.62 | 161.8 K | |
| POU | Paramount Resources Ltd | 10.2667 | -1.6262 | -13.67 | 546.26 K | |
| SGY | Surge Energy Inc | 15.7407 | -2.2757 | -12.63 | 263.56 K | |
| BTE | Baytex Energy Corp | 15.454 | -2.2166 | -12.54 | 2.68 M | |
| HMMC | Hemlo Mining Corp. | 15.75 | -2.25 | -12.5 | 27 | |
| PGIC | Premium Global Income Split Corp | 34.7529 | -4.5577 | -11.59 | 75 | |
| SES | Secure Energy Services Inc | 10.7924 | -1.4062 | -11.53 | 303.9 K | |
| GTE | Gran Tierra Energy Inc | 41.10 | -5.10 | -11.04 | 72.97 K | |
| ELE | Elemental Royalty Corporation | 5215.6299 | -625.8755 | -10.71 | 1 | |
| PXT | Parex Resources Inc | 4.8802 | -0.5758 | -10.55 | 667.2 K | |
| PD | Precision Drilling Corp | 128.40 | -14.20 | -9.96 | 2.1 M | |
| WCP | Whitecap Resources Inc | 5.5224 | -0.6031 | -9.85 | 2.65 M | |
| KEI | Kolibri Global Energy Inc | 3.80 | -0.40 | -9.52 | 15.96 K | |
| BIR | Birchcliff Energy Ltd | 4.8266 | -0.5077 | -9.52 | 736.4 K | |
| CFF | Conifex Timber Inc | 5.4982 | -0.5426 | -8.98 | 14.3 K | |
| ALS | Altius Minerals Corp | 11.0378 | -1.0875 | -8.97 | 147.94 K | |
| OBE | Obsidian Energy Ltd | 15.82 | -1.54 | -8.87 | 4.88 M | |
| CPH | Cipher Pharmaceuticals Inc | 15.51 | -1.36 | -8.06 | 150.7 K | |
| ARX | Arc Resources Ltd | 14.863 | -1.2788 | -7.92 | 787.9 K | |
| VET | Vermilion Energy Inc | 31.6519 | -2.6509 | -7.73 | 369.8 K | |
| FM | First Quantum Minerals Ltd | 15.4427 | -1.2472 | -7.47 | 2.04 M | |
| TAL | Petrotal Corp | 17.9217 | -1.4337 | -7.41 | 1.11 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.1801 | -0.5702 | -7.36 | 437 K | |
| GFP | Greenfirst Forest Products Inc | 4.9708 | -0.3898 | -7.27 | 2.52 K | |
| AKT-A | AKITA Drilling Ltd | 8.8927 | -0.6876 | -7.18 | 3.36 K | |
| BNE | Bonterra Energy Corp | 29.3169 | -2.1985 | -6.98 | 121.34 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.1432 | -0.7503 | -6.89 | 8.61 M | |
| CFW | Calfrac Well Services Ltd | 478.00 | -34.50 | -6.73 | 10.12 K | |
| GEI | Gibson Energy Inc | 11.7953 | -0.8498 | -6.72 | 359.67 K | |
| CEU | Ces Energy Solutions Corp | 4.8252 | -0.3475 | -6.72 | 1.01 M | |
| PNP | Pinetree Capital Ltd | 28.00 | -2.00 | -6.67 | 2.23 K | |
| WPRT | Westport Fuel Systems Inc | 42.30 | -2.90 | -6.42 | 13.32 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 20.2742 | -1.3752 | -6.35 | 248.4 K | |
| CGI | CDN General Inv | 13.1584 | -0.8043 | -5.76 | 13.07 K | |
| PSI | Pason Systems Inc | 12.81 | -0.7611 | -5.61 | 251.43 K | |
| TOU | Tourmaline Oil Corp | 23.9158 | -1.3941 | -5.51 | 1 M | |
| KEL | Kelt Exploration Ltd | 6.82 | -0.38 | -5.28 | 454 K | |
| CVE | Cenovus Energy Inc | 18.0782 | -1.0017 | -5.25 | 2.68 M | |
| OVV | Ovintiv Inc | 60.0028 | -3.2708 | -5.17 | 396.29 K | |
| PPL | Pembina Pipeline Corp | 19.0426 | -1.018 | -5.07 | 1.2 M | |
| NA | National Bank of Canada | 29.943 | -1.5412 | -4.9 | 2.3 M | |
| PHX | Phx Energy Services Corp | 4.1132 | -0.2102 | -4.86 | 266.75 K | |
| CJT | Cargojet Inc | 22.5203 | -1.142 | -4.83 | 9 K | |
| FRU | Freehold Royalties Ltd | 8.8403 | -0.4482 | -4.83 | 366.88 K | |
| MTL | Mullen Group Ltd | 11.9264 | -0.6041 | -4.82 | 327.7 K | |
| TCW | Trican Well | 3.6802 | -0.186 | -4.81 | 1.42 M | |
| SYZ | Sylogist Ltd | 7.1931 | -0.3579 | -4.74 | 9.63 K | |
| ATRL | Atkinsrealis Group Inc | 38.0676 | -1.894 | -4.74 | 375.62 K | |
| CMG | Computer Modelling Group Ltd | 7.6744 | -0.3728 | -4.63 | 148.1 K | |
| HBM | Hudbay Minerals Inc | 9.8058 | -0.4748 | -4.62 | 622.7 K | |
| III | Imperial Metals Corp | 9.53 | -0.46 | -4.6 | 98.73 K | |
| CCL-A | CCL Industries Inc | 21.2529 | -0.977 | -4.39 | 2 K | |
| RUS | Russel Metals | 12.7516 | -0.5835 | -4.38 | 504.8 K | |
| SU | Suncor Energy Inc | 23.2657 | -1.0617 | -4.36 | 5.22 M | |
| PPTA | Perpetua Resources Corp | 4.40 | -0.20 | -4.35 | 10.13 K | |
| IMO | Imperial Oil | 37.0999 | -1.6849 | -4.34 | 920.55 K | |
| CP | Canadian Pacific Kansas City Ltd | 38.4629 | -1.6909 | -4.21 | 2.77 M | |
| ALA | AltaGas Ltd | 23.4687 | -1.0213 | -4.17 | 411.85 K | |
| LUN | Lundin Mining Corp | 4.3898 | -0.1885 | -4.12 | 1.53 M | |
| WRG | Western Energy Services Corp | 724.80 | -30.00 | -3.97 | 2.11 K | |
| FTT | Finning Intl | 17.4438 | -0.7194 | -3.96 | 739.25 K | |
| ENB | Enbridge Inc | 29.7218 | -1.2173 | -3.93 | 1.72 M | |
| CJ | Cardinal Energy Ltd | 6.0674 | -0.2476 | -3.92 | 188.7 K | |
| AGF-B | AGF Management Limited | 4.4216 | -0.176 | -3.83 | 258.66 K | |
| JOY | Journey Energy Inc | 4.9735 | -0.197 | -3.81 | 146.1 K | |
| TGO | Terago Inc | 6.34 | -0.25 | -3.79 | 700 | |
| MDI | Major Drilling Grp | 5.8188 | -0.2284 | -3.78 | 78.01 K | |
| TRP | TC Energy Corp | 28.286 | -1.1096 | -3.77 | 1.33 M | |
| MATR | Mattr Corp | 34.1523 | -1.3393 | -3.77 | 298.13 K | |
| ESI | Ensign Energy Services Inc | 3.0129 | -0.1127 | -3.61 | 530.77 K | |
| CTC | Canadian Tire Corp Ltd | 192.3661 | -7.1838 | -3.6 | 200 | |
| ACX | Act Energy Technologies Ltd | 10.9639 | -0.4061 | -3.57 | 55.55 K | |
| WTE | Westshore Terminals Investment Corp | 17.3537 | -0.6393 | -3.55 | 139.16 K | |
| TECK-B | Teck Resources Limited | 13.4224 | -0.4828 | -3.47 | 2.46 M | |
| BRAG | Bragg Gaming Group Inc | 4.45 | -0.15 | -3.26 | 110.97 K | |
| PBH | Premium Brands Holdings Corp | 17.1184 | -0.5766 | -3.26 | 32.62 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.15 | -3.23 | 33 | |
| MTY | Mty Food Group Inc | 27.4038 | -0.9025 | -3.19 | 13.7 K | |
| CNR | Canadian National Railway Co. | 62.8395 | -2.0461 | -3.15 | 1.6 M | |
| EFX | Enerflex Ltd | 12.851 | -0.4166 | -3.14 | 187 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.058 | -0.0967 | -3.07 | 77.84 K | |
| CCO | Cameco Corp | 16.6871 | -0.5268 | -3.06 | 1.3 M | |
| TRI | Thomson Reuters Corp | 34.7287 | -1.0674 | -2.98 | 858.65 K | |
| ATD | Alimentation Couche-Tard Inc. | 22.2197 | -0.6822 | -2.98 | 10 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.6846 | -0.1438 | -2.98 | 17.48 K | |
| TOT | Total Energy Services Inc | 10.0014 | -0.3057 | -2.97 | 122.34 K | |
| APS | Aptose Biosciences Inc | 102.75 | -3.00 | -2.84 | 5.66 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.395 | -0.2149 | -2.82 | 2.4 K | |
| BYD | Boyd Group Services Inc | 42.4186 | -1.2295 | -2.82 | 67.1 K | |
| TCL-B | Transcontinental Inc | 8.9148 | -0.257 | -2.8 | 1.5 K | |
| CRRX | Carerx Corp | 6.8878 | -0.1968 | -2.78 | 50 | |
| LGO | Largo Resources Ltd | 17.50 | -0.50 | -2.78 | 460 | |
| CSCI | Cosciens Biopharma Inc | 7000.00 | -200.00 | -2.78 | 2 | |
| LIF | Labrador Iron Ore Royalty Corp | 6.089 | -0.1706 | -2.73 | 263.69 K | |
| HBP | Helix Biopharm | 9.00 | -0.25 | -2.7 | 100 | |
| GIL | Gildan Activewear Inc | 26.1411 | -0.7228 | -2.69 | 652.2 K | |
| MFC | Manulife Fin | 13.0877 | -0.3567 | -2.65 | 3.27 M | |
| BCT | Briacell Therapeutics Corp | 27.484 | -0.7429 | -2.63 | 636 | |
| MRE | Martinrea International Inc | 8.4128 | -0.2249 | -2.6 | 131.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.5203 | 233.56 B | -0.1043 | -1.85 | 919 |
| MBGAF | Mercedes-Benz Group AG | 54.81 | 48.54 B | -2.5829 | -4.5 | 44.4 K |
| BRDCY | Bridgestone Corporation | 13.4978 | 28.35 B | -0.1851 | -1.35 | 25.17 K |
| GAMI | GAMCO Investors Inc | 39.2755 | 521.17 M | -0.5576 | -1.4 | 11.7 K |
| MSPC | Metrospaces Inc | 6.10 | 2.86 M | -0.10 | -1.61 | 298 |
| BLSP | Blue Sphere Corporation | 20.67 | 505.38 K | -1.30 | -5.92 | 211.52 K |
| VGLS | VG Life Sciences Inc | 1600.00 | 485.19 K | -200.00 | -11.11 | 2 |
| ERFB | ERF Wireless Inc | 18.00 | 84.13 K | -2.00 | -10 | 3.77 M |
| AXPWQ | Axion Power International Inc | 13720.00 | 9.6 K | -420.00 | -2.97 | 1 |
| CBRI | CMTSU Liquidation Inc | 3.46 | 8.16 K | -0.05 | -1.42 | 129.05 K |
| CGIP | Celadon Group Inc | 21.9037 | 5.66 K | -0.4516 | -2.02 | 191.13 K |
| SNLP | Syntrol Corp | 68.70 | 4.45 K | -4.68 | -6.38 | 52 |
| ZVOI | Zovio Inc | 10.78 | 3.42 K | -0.30 | -2.71 | 81.57 K |
| EVKG | Ever-Glory International Group Inc. | 5.83 | 2.92 K | -0.16 | -2.67 | 7 K |
| GPHBF | G6 Materials Corp | 8.732 | 1.99 K | -0.538 | -5.8 | 670 |
| NSLPQ | New Source Energy Partners L.P | 7.01 | 1.87 K | -0.58 | -7.64 | 87.41 K |
| CYRNQ | CYRNQ | 33.60 | 799 | -0.60 | -1.75 | 7 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.4898 | 785 | -0.2387 | -4.17 | 35.76 K |
| RTNB | root9B Holdings Inc | 22.35 | 610 | -0.15 | -0.67 | 2.01 K |
| SPDC | Speed Commerce Inc | 45.12 | 603 | -1.92 | -4.08 | 12.78 K |
| PRXIQ | Premier Exhibitions Inc | 5.20 | 491 | -0.86 | -14.19 | 15.61 K |
| YVRLF | Liquid Media Group Ltd. | 76.60 | 482 | -2.00 | -2.54 | 989 |
| SYNE | Synthesis Energy Systems Inc | 61.44 | 157 | -1.92 | -3.03 | 512 |
| PEHD | Perigee Holdings Inc. | 34.04 | 130 | -5.52 | -13.95 | 111 |
| PQEFF | Petroteq Energy Inc | 22.032 | -4.368 | -16.55 | 71.1 K | |
| PTRC | Petro River Oil Corp | 7.20 | -0.80 | -10 | 816 | |
| PZOO | Pazoo Inc | 397.50 | -40.00 | -9.14 | 86 | |
| HMNY | Helios and Matheson Analytics Inc | 440.00 | -17.50 | -3.83 | 1 | |
| TREVQ | Trevali Mining Corporation | 9.22 | -0.179 | -1.9 | 140 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AXL | Arrow Exploration Corp | 12.2222 | -3.1624 | -20.56 | 1.5 K | |
| AAZ | Azincourt Energy Corp | 4.20 | -0.60 | -12.5 | 700 | |
| KEEK | Personas Social Incorporated | 105.00 | -15.00 | -12.5 | 109 | |
| NAR | North Arrow Minerals Inc | 4.80 | -0.60 | -11.11 | 4.6 K | |
| HAY | Hayasa Metals Inc. | 3.20 | -0.40 | -11.11 | 2.5 K | |
| BKM | Pacific Booker Minerals Inc | 4.13 | -0.47 | -10.22 | 3.97 K | |
| IFOS | Itafos Inc | 9.2961 | -0.9296 | -9.09 | 15.36 K | |
| CTEK | CLEANTEK Industries Inc | 42.9412 | -4.1176 | -8.75 | 1.14 K | |
| ANDC | Andina Copper Corporation | 13.75 | -1.25 | -8.33 | 40 | |
| CTA | Centaurus Energy Inc | 120.00 | -10.00 | -7.69 | 645 | |
| SLG | PetroTal Corp | 3.2546 | -0.2657 | -7.55 | 111.5 K | |
| KTN | Kootenay Silver Inc | 3.70 | -0.30 | -7.5 | 4.65 K | |
| SRC | Stakeholder Gold Corp | 15.60 | -1.20 | -7.14 | 469 | |
| AEMC | Alaska Energy Metals Corporation | 4.50 | -0.30 | -6.25 | 100 | |
| MVI-H | Monitor Ventures Inc | 5.75 | -0.375 | -6.12 | 2.49 K | |
| XIM | Ximen Mining Corp | 4.375 | -0.25 | -5.41 | 15.52 K | |
| NVX | NV Gold Corporation | 5.00 | -0.25 | -4.76 | 200 | |
| KIP | Kiplin Metals Inc | 58.05 | -2.70 | -4.44 | 38.84 K | |
| HEM | Hemostemix Inc | 20.60 | -0.80 | -3.74 | 1.07 K | |
| NEXM | NexMetals Mining Corp. | 51.00 | -1.00 | -1.92 | 3 | |
| OGW | Ongwe Minerals Inc. | 12.64 | -0.16 | -1.25 | 125 | |
| CAMB | Cambria Gold Mines Inc. | 83.00 | -0.50 | -0.6 | 81.83 K |