Loser Volumes for 26 March 2015 from 00:00:00 until 23:59:59
Loser Volumes for 26 March 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.7447 | 4.07 B | -0.0747 | -0.96 | 5.66 K |
| NHC | National Healthcare Corp | 46.4933 | 3.53 B | -0.3053 | -0.65 | 21.6 K |
| UUUU | Energy Fuels Inc | 4.62 | 2.82 B | -0.06 | -1.28 | 15.29 K |
| USAS | Americas Silver Corp | 4.50 | 1.34 B | -0.30 | -6.25 | 2.88 K |
| REPX | Riley Exploration Permian Inc | 21.4639 | 769.77 M | -0.2811 | -1.29 | 253 |
| OBE | Obsidian Energy Ltd | 11.8896 | 707.17 M | -0.0683 | -0.57 | 631.49 K |
| CATX | Perspective Therapeutics Inc | 15.80 | 331.87 M | -0.70 | -4.24 | 45.94 K |
| CIX | Compx International Inc | 6.81 | 329.03 M | -0.3769 | -5.24 | 5.8 K |
| GTE | Gran Tierra Energy Inc | 27.10 | 259.54 M | -0.20 | -0.73 | 227.64 K |
| CMT | Core Molding Technologies Inc | 16.2212 | 210.14 M | -0.1483 | -0.91 | 37.5 K |
| ACU | Acme United Corp | 14.7201 | 205.53 M | -0.0886 | -0.6 | 1.6 K |
| ECF | Ellsworth Convertible Growth and Income | 3.8856 | 170.59 M | -0.0444 | -1.13 | 42.5 K |
| BCV | Bancroft Convertible Fund | 8.3859 | 141.17 M | -0.102 | -1.2 | 16.6 K |
| GLU | Gabelli Global Utility | 8.592 | 116.13 M | -0.0739 | -0.85 | 1.7 K |
| MHH | Mastech Holdings Inc | 4.60 | 93.11 M | -0.115 | -2.44 | 294.2 K |
| CPHI | China Pharma Holdings | 35.01 | 61.68 M | -1.99 | -5.38 | 918 |
| WWR | Westwater Resources | 810.00 | 50.98 M | -36.00 | -4.26 | 158 |
| FSP | Franklin Street Properties | 7.0127 | 44.8 M | -0.0442 | -0.63 | 217 K |
| BCHT | Birchtech Corp. | 3.25 | 36.83 M | -0.20 | -5.8 | 1.24 K |
| OPTT | Ocean Power Tech Inc | 90.20 | 34.2 M | -3.80 | -4.04 | 23.1 K |
| NNVC | Nanoviricides Inc | 48.20 | 34.01 M | -1.20 | -2.43 | 18.75 K |
| COHN | Cohen & CO Inc | 6.3006 | 33.79 M | -0.0403 | -0.64 | 1.03 K |
| ATNM | Actinium Pharmaceuticals Inc | 79.1999 | 26.98 M | -6.90 | -8.01 | 15.25 K |
| ACCS | Access Newswire Inc | 8.334 | 25.54 M | -0.0967 | -1.15 | 5.21 K |
| CKX | Ckx Lands | 13.9719 | 23.53 M | -0.0983 | -0.7 | 2.6 K |
| JOB | General Employment Enterprises | 9.10 | 23.41 M | -0.40 | -4.21 | 9.7 K |
| RVP | Retractable Technologies | 3.93 | 20.36 M | -0.04 | -1.01 | 6.8 K |
| MXC | Mexco Energy Corp | 4.9424 | 18.73 M | -0.1066 | -2.11 | 6.6 K |
| INUV | Inuvo Inc | 19.20 | 14.38 M | -0.10 | -0.52 | 25.51 K |
| DSS | Document Security Systems | 830.9173 | 5.52 M | -7.2701 | -0.87 | 29 |
| ENSV | Enservco Corpporation | 27.00 | 75.64 K | -0.75 | -2.7 | 5.33 K |
| SCPX | Scorpius Holdings Inc | 81523.125 | 24.46 K | -2072.625 | -2.48 | 6 |
| LODE | Comstock Mining Inc | 159.0001 | -3.4999 | -2.15 | 293 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.5064 | -0.4418 | -1.64 | 12.89 K | |
| IPB | Merrill Lynch & Company | 14.5615 | -0.1262 | -0.86 | 1.1 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 162.4063 | -2.125 | -1.29 | 268.04 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8677.8398 | 6.22 T | -49.5605 | -0.57 | 16.64 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 27.951 | 3.9 T | -0.1666 | -0.59 | 49.84 M |
| GOOG | Alphabet Inc Class C | 27.4571 | 3.89 T | -0.1788 | -0.65 | 31.45 M |
| MSFT | Microsoft Corporation | 35.2563 | 2.84 T | -0.2139 | -0.6 | 37.5 M |
| AMZN | Amazon.com Inc | 18.3675 | 2.5 T | -0.1805 | -0.97 | 58.6 M |
| TSLA | Tesla Inc | 12.6937 | 1.18 T | -0.2596 | -2 | 61.92 M |
| ASML | ASML Holding N.V. ADR | 88.8195 | 677.21 B | -4.9752 | -5.3 | 4.33 M |
| CSCO | Cisco Systems Inc | 19.2358 | 449.99 B | -0.2628 | -1.35 | 48.93 M |
| AMAT | Applied Materials | 19.5891 | 425.76 B | -0.1968 | -0.99 | 34.67 M |
| COST | Costco Wholesale | 125.0827 | 414.67 B | -0.8586 | -0.68 | 1.55 M |
| LRCX | Lam Research Corp | 6.0992 | 381.69 B | -0.1372 | -2.2 | 51.61 M |
| NFLX | Netflix Inc | 5.9751 | 295.13 B | -0.0499 | -0.83 | 160.39 M |
| KLAC | K L A-Tencor Corp | 47.588 | 275 B | -0.7655 | -1.58 | 1.78 M |
| AZN | Astrazeneca Plc ADR | 47.6346 | 262.5 B | -0.5052 | -1.05 | 895.8 K |
| VZ | Verizon Communications Inc | 26.8323 | 193.66 B | -0.1718 | -0.64 | 17.92 M |
| WDC | Western Digital Cp | 59.1949 | 179.17 B | -0.6196 | -1.04 | 4.69 M |
| BKNG | Booking Holdings Inc | 44.7779 | 137.51 B | -0.4845 | -1.07 | 13.11 M |
| VRTX | Vertex Pharmaceutic | 117.60 | 121.16 B | -1.04 | -0.88 | 1.9 M |
| SBUX | Starbucks Corporation | 38.0217 | 117.67 B | -0.2759 | -0.72 | 10.34 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.685 | 103.77 B | -0.9739 | -2.98 | 2.74 M |
| CTAS | Cintas Corp | 18.1222 | 82.39 B | -0.1273 | -0.7 | 2.79 M |
| CMCSA | Comcast Corporation | 19.9464 | 79.64 B | -0.2213 | -1.1 | 38.35 M |
| MDLZ | Mondelez Intl Inc | 27.2473 | 77.69 B | -0.567 | -2.04 | 18.56 M |
| ROST | Ross Stores Inc | 46.5951 | 76.63 B | -0.4804 | -1.02 | 2.51 M |
| AEP | American Electric Power Company | 37.458 | 73.75 B | -0.3927 | -1.04 | 3.08 M |
| REGN | Regeneron Pharmaceuticals | 445.3712 | 68.78 B | -5.5723 | -1.24 | 1.13 M |
| NXPI | Nxp Semiconductors | 86.1963 | 67.98 B | -2.3427 | -2.65 | 8.75 M |
| MPWR | Monolithic Power Sys | 46.4167 | 65.53 B | -0.6054 | -1.29 | 665.7 K |
| WBD | Discovery Inc Series A | 30.93 | 64.61 B | -0.62 | -1.97 | 5.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 33.4772 | 56.8 B | -0.2451 | -0.73 | 5.05 M |
| TER | Teradyne Inc | 17.1686 | 54.78 B | -0.354 | -2.02 | 2.11 M |
| FAST | Fastenal Company | 7.7387 | 53.98 B | -0.0803 | -1.03 | 8.91 M |
| EXC | Exelon Corp | 15.6919 | 48.63 B | -0.1545 | -0.97 | 9.29 M |
| EBAY | Ebay Inc | 21.4728 | 48.57 B | -0.2016 | -0.93 | 15.56 M |
| NBIS | Nebius Group N.V. | 15.19 | 47.67 B | -0.08 | -0.52 | 3.88 M |
| GRMN | Garmin Ltd | 34.4654 | 46.87 B | -0.3993 | -1.15 | 1.25 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.4024 | 46.54 B | -0.1587 | -0.77 | 3.14 M |
| ADSK | Autodesk Inc | 58.72 | 44.29 B | -0.63 | -1.06 | 1.9 M |
| TTWO | Take-Two Interactive Software | 24.74 | 43.01 B | -0.28 | -1.12 | 1.24 M |
| AXON | Axon Enterprise Inc | 24.21 | 40.49 B | -0.14 | -0.57 | 938.5 K |
| ESLT | Elbit Systems Ltd | 61.687 | 38.42 B | -0.8944 | -1.43 | 10.5 K |
| UAL | United Airlines Holdings Inc | 64.97 | 38.39 B | -0.59 | -0.9 | 5.99 M |
| KMB | Kimberly-Clark Corp | 72.9522 | 36.41 B | -0.7822 | -1.06 | 1.71 M |
| ALNY | Alnylam Pharmaceuticals | 99.64 | 36.28 B | -2.14 | -2.1 | 768.5 K |
| BIDU | Baidu Inc ADR | 205.44 | 35.84 B | -2.30 | -1.11 | 2.97 M |
| STLD | Steel Dynamics Inc | 15.7853 | 35.64 B | -0.2603 | -1.62 | 4.15 M |
| ON | On Semiconductor | 11.63 | 33.75 B | -0.275 | -2.31 | 9.1 M |
| NTAP | Netapp Inc | 26.8451 | 32.86 B | -0.1435 | -0.53 | 5.17 M |
| EXPE | Expedia Group Inc | 87.4196 | 31.2 B | -1.1215 | -1.27 | 1.38 M |
| BIIB | Biogen Inc | 428.93 | 29.85 B | -2.70 | -0.63 | 3.35 M |
| RYAAY | Ryanair Hlds Plc ADR | 24.4117 | 29.58 B | -0.2794 | -1.13 | 541.1 K |
| DXCM | Dexcom | 14.5925 | 27.61 B | -0.35 | -2.34 | 2.82 M |
| TCOM | Trip.com Group Ltd ADR | 29.0861 | 27.48 B | -0.6519 | -2.19 | 8.13 M |
| LPLA | Lpl Financial Hld | 39.3262 | 26.29 B | -0.2158 | -0.55 | 519.4 K |
| WWD | Woodward Inc | 46.7602 | 24.97 B | -0.2882 | -0.61 | 434.38 K |
| TROW | T Rowe Price Group | 53.2617 | 24.96 B | -0.2756 | -0.51 | 1.43 M |
| INCY | Incyte Corp | 89.20 | 23.51 B | -1.27 | -1.4 | 1.35 M |
| INSM | Insmed Inc | 19.47 | 23.18 B | -0.53 | -2.65 | 1.05 M |
| MKSI | Mks Instruments Inc | 30.581 | 22.23 B | -0.2796 | -0.91 | 404.3 K |
| FFIV | F5 Networks Inc | 112.23 | 22.13 B | -0.67 | -0.59 | 830.86 K |
| FSLR | First Solar Inc | 59.62 | 21.79 B | -0.47 | -0.78 | 2.02 M |
| ULTA | Ulta Beauty Inc | 150.01 | 20.44 B | -1.57 | -1.04 | 620.4 K |
| MTSI | Macom Technology S | 34.90 | 20.37 B | -2.63 | -7.01 | 1.06 M |
| LNT | Alliant Energy Corp | 21.563 | 19.36 B | -0.2532 | -1.16 | 1.78 M |
| CHTR | Charter Communications | 181.75 | 19.32 B | -1.25 | -0.68 | 877.1 K |
| PAAS | Pan Amer Silver Corp | 7.8519 | 18.55 B | -0.2307 | -2.85 | 1.94 M |
| GMAB | Genmab A/S ADR | 6.80 | 17.72 B | -0.404 | -5.61 | 197 K |
| LSCC | Lattice Semicond | 6.36 | 17.59 B | -0.07 | -1.09 | 1.4 M |
| CDW | CDW Corporation | 32.5156 | 17.1 B | -0.3518 | -1.07 | 852.3 K |
| RGLD | Royal Gold Inc | 55.9883 | 17.05 B | -0.4876 | -0.86 | 582.5 K |
| HST | Host Marriott Financial Trust | 12.8905 | 17 B | -0.1461 | -1.12 | 11.24 M |
| ASND | Ascendis Pharma ADR | 17.59 | 16.65 B | -0.19 | -1.07 | 83.06 K |
| NWS | News Cp Cl B | 14.0646 | 16.43 B | -0.1931 | -1.35 | 977.37 K |
| CG | The Carlyle Group | 14.9456 | 16.34 B | -0.136 | -0.9 | 278.79 K |
| TSCO | Tractor Supply Company | 14.6663 | 16.27 B | -0.117 | -0.79 | 5.07 M |
| LAMR | Lamar Advertis A | 34.519 | 16.18 B | -0.2614 | -0.75 | 602.1 K |
| REG | Regency Centers Corp | 44.0773 | 15.36 B | -0.3691 | -0.83 | 521.1 K |
| LOGI | Logitech Int S.A. | 10.6315 | 15.18 B | -0.1769 | -1.64 | 169.57 K |
| NWSA | News Cp Cl A | 14.1499 | 14.56 B | -0.2099 | -1.46 | 3.62 M |
| NVMI | Nova Ltd | 11.50 | 13.93 B | -0.24 | -2.04 | 46.66 K |
| LECO | Lincoln Elec Hld | 52.6098 | 13.78 B | -0.3764 | -0.71 | 379.2 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.8227 | 12.83 B | -0.2371 | -4.69 | 335.7 K |
| GLPI | Gaming & Leisure | 18.034 | 12.79 B | -0.1765 | -0.97 | 429.4 K |
| TXRH | Texas Roadhouse Inc | 31.4663 | 12.7 B | -0.1828 | -0.58 | 335.46 K |
| MDGL | Madrigal Pharmaceuticals Inc | 80.50 | 12.55 B | -2.45 | -2.95 | 53.3 K |
| ZBRA | Zebra Technologies | 86.39 | 12.38 B | -1.81 | -2.05 | 516.72 K |
| TRMB | Trimble Navigation | 24.42 | 12.33 B | -0.30 | -1.21 | 1.17 M |
| AEIS | Advanced Energy | 25.012 | 12.16 B | -0.4216 | -1.66 | 421.9 K |
| ARWR | Arrowhead Pharma | 6.74 | 12.06 B | -0.15 | -2.18 | 1.45 M |
| ERIE | Erie Indemnity Company | 66.677 | 11.69 B | -0.7252 | -1.08 | 45.4 K |
| PODD | Insulet Corp | 32.44 | 11.31 B | -0.36 | -1.1 | 373.97 K |
| DPZ | Domino's Pizza Inc Common Stock | 88.8068 | 11.08 B | -0.5035 | -0.56 | 260.1 K |
| CTRE | Caretrust REIT Inc | 7.8823 | 10.22 B | -0.0848 | -1.06 | 146.6 K |
| WYNN | Wynn Resorts Ltd | 109.6502 | 10.06 B | -2.0398 | -1.83 | 1.91 M |
| HSIC | Henry Schein Inc | 53.7862 | 9.74 B | -0.5194 | -0.96 | 919.37 K |
| AAL | American Airlines Group | 48.6769 | 9.57 B | -0.7026 | -1.42 | 14.24 M |
| IONS | Ionis Pharmaceuticals | 61.15 | 9.35 B | -1.24 | -1.99 | 5.76 M |
| BRKR | Bruker Corp | 17.4975 | 9.2 B | -0.2014 | -1.14 | 447.5 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 48.6282 | 9.19 B | -0.4066 | -0.83 | 4.61 M |
| SIMO | Silicon Motion Techn ADR | 19.861 | 9.19 B | -0.6245 | -3.05 | 874.95 K |
| SWKS | Skyworks Solutions | 74.093 | 9.06 B | -2.0147 | -2.65 | 13.85 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 60.5918 | 1.07 T | -0.759 | -1.24 | 4.02 M |
| XOM | Exxon Mobil Corporation | 57.3283 | 650.51 B | -0.3672 | -0.64 | 14.4 M |
| ABBV | Abbvie Inc | 36.2615 | 458.24 B | -0.6015 | -1.63 | 10.85 M |
| PG | Procter & Gamble Company | 63.6152 | 343.26 B | -0.6659 | -1.04 | 7.31 M |
| HD | Home Depot | 86.666 | 332.02 B | -1.0103 | -1.15 | 5.41 M |
| MRK | Merck & Company | 39.0739 | 323.72 B | -0.4477 | -1.13 | 11.09 M |
| NVS | Novartis Ag ADR | 59.5638 | 295.77 B | -0.4786 | -0.8 | 1.1 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.2426 | 258.13 B | -0.0463 | -1.08 | 1.62 M |
| SHEL | Royal Dutch Shell Plc ADR | 61.36 | 244.99 B | -1.07 | -1.71 | 2.95 M |
| BAC-PE | Bank of America Corporation | 12.1374 | 229.41 B | -0.0733 | -0.6 | 7.1 K |
| AXP | American Express Company | 66.8816 | 222.55 B | -1.3891 | -2.03 | 16.18 M |
| BHP | BHP Billiton Ltd ADR | 20.985 | 212.68 B | -0.2184 | -1.03 | 2.7 M |
| MCD | McDonald's Corporation | 74.2161 | 188.11 B | -0.3801 | -0.51 | 10.45 M |
| NEE | Nextera Energy | 20.9286 | 187.25 B | -0.1426 | -0.68 | 6.85 M |
| UNP | Union Pacific Corp | 84.449 | 182.46 B | -2.0688 | -2.39 | 9.37 M |
| WELL | Welltower Inc | 50.7689 | 177.94 B | -0.3476 | -0.68 | 1.95 M |
| TJX | TJX Companies | 29.6419 | 170.37 B | -0.2234 | -0.75 | 8.84 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0204 | 166.33 B | -0.1467 | -2.84 | 4.01 M |
| BX | Blackstone Inc | 21.0866 | 158.89 B | -0.2244 | -1.05 | 3.18 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 97.6238 | 157.95 B | -0.6046 | -0.62 | 1.74 M |
| SCCO | Southern Copper Corp | 19.3637 | 149.59 B | -0.1646 | -0.84 | 1.71 M |
| RIO | Rio Tinto Plc ADR | 18.9132 | 148.35 B | -0.2568 | -1.34 | 2.02 M |
| PLD | Prologis Inc | 31.1431 | 138.34 B | -0.3977 | -1.26 | 3.57 M |
| CVS | CVS Corp | 73.6515 | 137.47 B | -0.5344 | -0.72 | 4.27 M |
| UL | Unilever Plc ADR | 33.748 | 131.96 B | -0.2787 | -0.82 | 814.56 K |
| BTI | British American Tobacco Industries ADR | 26.2283 | 131.69 B | -0.3971 | -1.49 | 666.2 K |
| SYK | Stryker Corp | 80.3914 | 126.6 B | -0.6675 | -0.82 | 1.05 M |
| GLW | Corning Inc | 16.8553 | 126.21 B | -0.18 | -1.06 | 12.02 M |
| PGR | Progressive Corp | 19.8185 | 124.49 B | -0.1031 | -0.52 | 3.59 M |
| ENB | Enbridge Inc | 25.5676 | 124.16 B | -0.4801 | -1.84 | 624.9 K |
| SONY | Sony Group Corp ADR | 4.7902 | 123.57 B | -0.027 | -0.56 | 5.65 M |
| LOW | Lowe's Companies | 59.6625 | 116.49 B | -1.1464 | -1.89 | 7.67 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.4876 | 113.79 B | -0.1735 | -4.74 | 14.74 M |
| SO | Southern Company | 27.5115 | 109.63 B | -0.1698 | -0.61 | 5.95 M |
| MDT | Medtronic Inc | 57.747 | 106.51 B | -0.5163 | -0.89 | 5.59 M |
| GSK | Glaxosmithkline Plc ADR | 27.1447 | 102.9 B | -0.4015 | -1.46 | 3.38 M |
| DUK | Duke Energy Corp | 47.252 | 101.75 B | -0.3876 | -0.81 | 4.17 M |
| NEM | Newmont Mining Corp | 17.2841 | 99.49 B | -0.2496 | -1.42 | 7.91 M |
| UPS | United Parcel Service | 64.7022 | 97.57 B | -0.549 | -0.84 | 3.28 M |
| WM | Waste Management | 43.176 | 95.88 B | -0.3719 | -0.85 | 1.38 M |
| BCS | Barclays Plc ADR | 10.63 | 94.25 B | -0.1068 | -0.99 | 2.01 M |
| ING | ING Groep N.V. ADR | 8.0192 | 94.1 B | -0.1041 | -1.28 | 2.5 M |
| BN | Brookfield Corporation | 10.6996 | 93.07 B | -0.0983 | -0.91 | 4.24 M |
| KKR | KKR & Co. LP | 17.6341 | 92.65 B | -0.1873 | -1.05 | 1.41 M |
| MPC | Marathon Petroleum Corp | 36.0152 | 90.28 B | -0.7854 | -2.13 | 4.39 M |
| VLO | Valero Energy Corp | 41.3808 | 89.82 B | -0.2612 | -0.63 | 7.69 M |
| JCI | Johnson Controls Intl | 26.07 | 87.47 B | -0.2687 | -1.02 | 1.68 M |
| SPG | Simon Property Group | 111.5708 | 87.31 B | -0.8687 | -0.77 | 1.8 M |
| PSX | Phillips 66 | 52.3581 | 82.9 B | -0.3738 | -0.71 | 2.04 M |
| ICE | Intercontinental Exchange | 39.9504 | 82.45 B | -0.2087 | -0.52 | 3.43 M |
| TRV | The Travelers Companies Inc | 83.9979 | 82.35 B | -0.6133 | -0.72 | 1.49 M |
| ELV | Elevance Health Inc | 130.6012 | 82.02 B | -1.3673 | -1.04 | 1.97 M |
| NGG | National Grid Transco Plc ADR | 35.7189 | 81.9 B | -0.4743 | -1.31 | 405.97 K |
| SHW | Sherwin-Williams Company | 84.0126 | 78.31 B | -0.6105 | -0.72 | 2.12 M |
| E | Eni S.P.A. ADR | 17.5076 | 76.65 B | -0.1257 | -0.71 | 194.9 K |
| CI | Cigna Corp | 114.6875 | 76.6 B | -0.6361 | -0.55 | 1.64 M |
| TRP | Tc Energy Corp | 23.1705 | 73.54 B | -0.3149 | -1.34 | 1.1 M |
| MFC | Manulife Financial Corp | 10.3475 | 72.74 B | -0.0903 | -0.87 | 1.94 M |
| AEM | Agnico-Eagle Mines Ltd | 24.0251 | 72.57 B | -0.7998 | -3.22 | 2.6 M |
| APO | Apollo Global Management Llc C | 13.0374 | 70.69 B | -0.3004 | -2.25 | 1.79 M |
| RSG | Republic Services | 33.0279 | 66.74 B | -0.2213 | -0.67 | 1.98 M |
| CRH | CRH Plc ADR | 20.6584 | 66.73 B | -0.2386 | -1.14 | 477.3 K |
| DB | Deutsche Bank Ag | 25.8818 | 66.31 B | -0.2553 | -0.98 | 1.84 M |
| VALE | Vale S.A. ADR | 3.6611 | 62.97 B | -0.1726 | -4.5 | 32.56 M |
| TGT | Target Corporation | 57.9054 | 62.12 B | -0.8494 | -1.45 | 4.79 M |
| O | Realty Income Corp | 29.354 | 61.17 B | -0.2806 | -0.95 | 1.42 M |
| SRE | Sempra | 38.0161 | 60.78 B | -0.8088 | -2.08 | 4 M |
| MPLX | Mplx LP | 26.8998 | 59.51 B | -0.6344 | -2.3 | 252.5 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 61.2355 | 58.74 B | -1.2909 | -2.06 | 1.33 K |
| F | Ford Motor Company | 8.8816 | 57.26 B | -0.0943 | -1.05 | 33.33 M |
| DAL | Delta Air Lines Inc | 38.5808 | 55.88 B | -0.3763 | -0.97 | 15.91 M |
| CIEN | Ciena Corp | 19.98 | 55.34 B | -0.23 | -1.14 | 2.71 M |
| CVE | Cenovus Energy Inc | 13.3912 | 54.6 B | -0.23 | -1.69 | 1.95 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 15.0005 | 54.47 B | -0.2299 | -1.51 | 34.6 K |
| KEYS | Keysight Technologies Inc Comm | 36.72 | 54.46 B | -0.54 | -1.45 | 479.51 K |
| ETR | Entergy Corp | 24.7899 | 53.09 B | -0.1361 | -0.55 | 1.93 M |
| WAB | Wabtec Corp | 88.5836 | 51.33 B | -0.9777 | -1.09 | 640.7 K |
| WPM | Wheaton Precious Metals | 17.041 | 50.63 B | -0.2765 | -1.6 | 3.87 M |
| MT | Arcelormittal ADR | 20.4375 | 50.6 B | -0.5722 | -2.72 | 2.85 M |
| ABEV | Ambev S.A. ADR | 3.5958 | 47.48 B | -0.0697 | -1.9 | 16.59 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 49.0609 | 47.42 B | -0.6151 | -1.24 | 1.81 K |
| HUM | Humana Inc | 160.3036 | 46.74 B | -1.4687 | -0.91 | 1.47 M |
| DEO | Diageo Plc ADR | 84.8395 | 46.18 B | -1.099 | -1.28 | 569.6 K |
| STM | Stmicroelectronics N.V. ADR | 7.7348 | 45.81 B | -0.2995 | -3.73 | 3.18 M |
| SLF | Sun Life Financial Inc | 20.5862 | 45.59 B | -0.1231 | -0.59 | 466.2 K |
| FERG | Ferguson Plc | 45.1592 | 44.74 B | -2.0651 | -4.37 | 400 |
| IX | Orix Corp ADR | 3.7396 | 44.22 B | -0.141 | -3.63 | 120.5 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 69.9021 | 43.31 B | -1.53 | -2.14 | 566.2 K |
| AIG | American International Group | 41.4469 | 41.92 B | -0.2678 | -0.64 | 8.88 M |
| ED | Consolidated Edison Company of New York | 39.4633 | 41.65 B | -1.1947 | -2.94 | 5.9 M |
| DHI | D.R. Horton | 23.6379 | 41.62 B | -0.1949 | -0.82 | 3.16 M |
| ADM | Archer Daniels Midland | 33.4895 | 41.41 B | -0.2966 | -0.88 | 3.8 M |
| FNV | Franco Nev Corp | 43.9519 | 41.4 B | -0.4609 | -1.04 | 714.5 K |
| YUM | Yum! Brands | 47.7364 | 41.05 B | -0.3646 | -0.76 | 3.61 M |
| CMG | Chipotle Mexican Grill | 13.1764 | 40.78 B | -0.143 | -1.07 | 18.51 M |
| PEG | Public Service Enterprise Group Inc | 28.0743 | 39.77 B | -0.2182 | -0.77 | 1.93 M |
| PCG | Pacific Gas & Electric Company | 47.1989 | 39.31 B | -0.3515 | -0.74 | 2.06 M |
| CCJ | Cameco Corp | 13.2441 | 38.27 B | -0.2233 | -1.66 | 1.23 M |
| BBD | Banco Bradesco S.A. ADR | 3.3678 | 38.05 B | -0.1006 | -2.9 | 19.41 M |
| PUK | Prudential Public Ltd Company ADR | 33.1155 | 36.65 B | -0.381 | -1.14 | 216.82 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 3.4709 | -3.471 | -50 | 51 | |
| HMMC | Hemlo Mining Corp. | 9.00 | -2.25 | -20 | 825 | |
| PNP | Pinetree Capital Ltd | 28.00 | -4.00 | -12.5 | 7.72 K | |
| MDI | Major Drilling Grp | 6.9309 | -0.427 | -5.8 | 58.72 K | |
| TECK-A | Teck Resources Limited | 17.8474 | -1.0406 | -5.51 | 900 | |
| ADW-B | Andrew Peller Limited | 5.1801 | -0.2963 | -5.41 | 600 | |
| KEI | Kolibri Global Energy Inc | 5.80 | -0.30 | -4.92 | 23.82 K | |
| NG | Novagold Res Inc | 3.71 | -0.18 | -4.63 | 294.57 K | |
| TXG | Torex Gold Resources Inc | 10.3554 | -0.4978 | -4.59 | 1.87 M | |
| ESI | Ensign Energy Services Inc | 3.0999 | -0.1172 | -3.64 | 404.02 K | |
| AEM | Agnico Eagle Mines Ltd | 29.8881 | -1.0851 | -3.5 | 779.39 K | |
| PAAS | Pan American Silver Corp | 9.7308 | -0.349 | -3.46 | 256.92 K | |
| OGC | Oceanagold Corp | 7.081 | -0.2518 | -3.43 | 177.53 K | |
| SSRM | Ssr Mining Inc | 6.0049 | -0.2107 | -3.39 | 321 K | |
| BRAG | Bragg Gaming Group Inc | 5.70 | -0.20 | -3.39 | 92.23 K | |
| AGI | Alamos Gold Inc Cls A | 6.906 | -0.2375 | -3.32 | 554.87 K | |
| KXS | Kinaxis Inc | 27.52 | -0.93 | -3.27 | 42.9 K | |
| KLS | Kelso Technologies Inc | 5.3889 | -0.1787 | -3.21 | 12.6 K | |
| ELD | Eldorado Gold | 30.483 | -0.9913 | -3.15 | 1.54 M | |
| PGIC | Premium Global Income Split Corp | 39.9943 | -1.2534 | -3.04 | 44 | |
| TRZ | Transat At Inc | 6.21 | -0.19 | -2.97 | 213.6 K | |
| AG | First Majestic Silver Corp | 7.134 | -0.2171 | -2.95 | 527.44 K | |
| SEA | Seabridge Gold Inc | 5.7974 | -0.1764 | -2.95 | 66.15 K | |
| LAS-A | Lassonde Industries Inc | 111.9771 | -3.3426 | -2.9 | 1.25 K | |
| EFR | Energy Fuels Inc | 5.74 | -0.17 | -2.88 | 6.9 K | |
| CSCI | Cosciens Biopharma Inc | 6900.00 | -200.00 | -2.82 | 3 | |
| FVI | Fortuna Mines Inc | 4.83 | -0.14 | -2.82 | 315.8 K | |
| TECK-B | Teck Resources Limited | 15.5259 | -0.4483 | -2.81 | 2.23 M | |
| OR | Osisko Gold Royalties Ltd | 14.5486 | -0.4139 | -2.77 | 283 K | |
| ENB-PFU | Enbridge Inc Pref L | 10.4371 | -0.2819 | -2.63 | 10.3 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.0418 | -0.1338 | -2.59 | 325.5 K | |
| GBT | Bmtc Group Inc | 12.2545 | -0.3252 | -2.59 | 14.65 K | |
| AC | Air Canada | 12.47 | -0.33 | -2.58 | 1.28 M | |
| CRRX | Carerx Corp | 7.8717 | -0.1968 | -2.44 | 9.34 K | |
| MATR | Mattr Corp | 29.9801 | -0.7389 | -2.41 | 139.12 K | |
| WPM | Wheaton Precious Metals Corp | 21.093 | -0.5063 | -2.34 | 1.2 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.6415 | -0.1809 | -2.31 | 1.49 M | |
| MAL | Magellan Aero | 10.267 | -0.2335 | -2.22 | 12.76 K | |
| HLF | High Liner | 16.2118 | -0.345 | -2.08 | 12 K | |
| MRC | Morguard Corp | 143.5843 | -3.0031 | -2.05 | 4.97 K | |
| TGO | Terago Inc | 7.25 | -0.15 | -2.03 | 18.4 K | |
| GUD | Knight Therapeutics Inc | 8.22 | -0.17 | -2.03 | 456.4 K | |
| AOV | Amotiv Limited | 8.22 | -0.17 | -2.03 | 456.35 K | |
| CYB | Cymbria Corp Cl A | 32.10 | -0.65 | -1.98 | 10.29 K | |
| TVE | Tamarack Valley Energy Ltd | 3.462 | -0.0694 | -1.97 | 320.48 K | |
| CCO | Cameco Corp | 16.5085 | -0.3304 | -1.96 | 1.07 M | |
| PWF-PT | Power Financial Corp Pref T | 13.7598 | -0.2741 | -1.95 | 5 K | |
| MTY | Mty Food Group Inc | 28.254 | -0.5583 | -1.94 | 8.3 K | |
| CVE | Cenovus Energy Inc | 16.686 | -0.3248 | -1.91 | 2.81 M | |
| IAG | IA Financial Corp Inc | 30.2835 | -0.5867 | -1.9 | 185.8 K | |
| III | Imperial Metals Corp | 12.28 | -0.23 | -1.84 | 12.43 K | |
| ENB | Enbridge Inc | 31.4697 | -0.5875 | -1.83 | 1.52 M | |
| ATD | Alimentation Couche-Tard Inc. | 23.4851 | -0.4291 | -1.79 | 6.4 K | |
| TVA-B | TVA Group Inc | 5.50 | -0.10 | -1.79 | 4.22 K | |
| PPL | Pembina Pipeline Corp | 18.9006 | -0.3369 | -1.75 | 876.48 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 9.8728 | -0.1758 | -1.75 | 32.13 K | |
| ARX | Arc Resources Ltd | 13.9729 | -0.2466 | -1.73 | 1.05 M | |
| CPX-PA | Capital Power Corporation Pref A | 8.374 | -0.1458 | -1.71 | 1.37 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 6.2953 | -0.1092 | -1.71 | 44.88 K | |
| CFF | Conifex Timber Inc | 6.4025 | -0.1085 | -1.67 | 2.7 K | |
| CXI | Currency Exchange International Corp | 26.94 | -0.45 | -1.64 | 12.9 K | |
| APS | Aptose Biosciences Inc | 100.35 | -1.65 | -1.62 | 16.43 K | |
| SAP | Saputo Inc | 28.1192 | -0.4581 | -1.6 | 447.4 K | |
| BCE-PT | Bce Inc Pref T | 9.6039 | -0.1561 | -1.6 | 2.65 K | |
| FTS | Fortis Inc | 25.6363 | -0.4123 | -1.58 | 890.46 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.15 | -0.05 | -1.56 | 4.4 K | |
| MRD | Melcor Dev | 11.3999 | -0.1779 | -1.54 | 16 K | |
| DRM | Dream Unlimited Corp | 14.7362 | -0.2292 | -1.53 | 93.05 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 9.8654 | -0.1525 | -1.52 | 26.62 K | |
| GTE | Gran Tierra Energy Inc | 33.70 | -0.50 | -1.46 | 53.46 K | |
| L | Loblaw CO | 9.8948 | -0.1468 | -1.46 | 2.47 M | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.911 | -0.1615 | -1.46 | 20.81 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.2024 | -0.1209 | -1.45 | 4.04 K | |
| TRP | TC Energy Corp | 27.9061 | -0.4002 | -1.41 | 1.25 M | |
| ENB-PFE | Enbridge Inc Pref 13 | 12.4405 | -0.1778 | -1.41 | 9.59 K | |
| WN | George Weston Limited | 27.8491 | -0.3968 | -1.4 | 297.55 K | |
| CGO | Cogeco Inc Sv | 38.1149 | -0.5412 | -1.4 | 684 | |
| TWC | Twc Enterprises Ltd | 9.9604 | -0.1411 | -1.4 | 900 | |
| ADW-A | Andrew Peller Limited | 3.6163 | -0.0512 | -1.4 | 3.97 K | |
| ALA | AltaGas Ltd | 23.9682 | -0.3365 | -1.38 | 351.64 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.6591 | -0.079 | -1.38 | 207.23 K | |
| ENB-PY | Enbridge Inc Pref 3 | 10.1513 | -0.1372 | -1.33 | 16.4 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.5828 | -0.0888 | -1.33 | 155.54 K | |
| AGF-B | AGF Management Limited | 4.6196 | -0.0605 | -1.29 | 309.61 K | |
| WRG | Western Energy Services Corp | 735.60 | -9.60 | -1.29 | 660 | |
| IGM | Igm Financial Inc | 23.6563 | -0.3047 | -1.27 | 377.71 K | |
| DC-A | Dundee Corporation | 5.5354 | -0.0706 | -1.26 | 77.29 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.4073 | -0.1197 | -1.26 | 12.03 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.6348 | -0.1606 | -1.26 | 21.94 K | |
| HBM | Hudbay Minerals Inc | 9.9908 | -0.1261 | -1.25 | 1.04 M | |
| CU | Canadian Utilities Ltd Cl A NV | 23.7393 | -0.2922 | -1.22 | 373.61 K | |
| GH | Gamehost Inc | 6.8493 | -0.0836 | -1.21 | 5 K | |
| BBD-B | Bombardier Inc Series B | 62.75 | -0.75 | -1.18 | 230.59 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.8719 | -0.0814 | -1.17 | 37.2 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 6.6455 | -0.0785 | -1.17 | 23.9 K | |
| TA-PJ | TransAlta Corp Pref J | 9.7901 | -0.1143 | -1.15 | 16.36 K | |
| LNF | Leons Furniture | 9.441 | -0.1094 | -1.15 | 19.97 K | |
| RUS | Russel Metals | 12.8568 | -0.1459 | -1.12 | 421.8 K | |
| GRT-UN | Granite Real Estate Investment Trust | 25.3545 | -0.2856 | -1.11 | 26.98 K | |
| MKP | Mcan Mortgage Corp | 4.7469 | -0.0532 | -1.11 | 7.89 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.48 | 101.38 B | -0.05 | -0.52 | 22.98 K |
| BRDCY | Bridgestone Corporation | 15.6698 | 28.35 B | -0.0988 | -0.63 | 20.94 K |
| LNWO | Light & Wonder, Inc. | 10.55 | 5.83 B | -0.46 | -4.18 | 1.12 M |
| GAMI | GAMCO Investors Inc | 35.021 | 521.17 M | -0.2196 | -0.62 | 8.54 K |
| NTPIF | Nam Tai Property Inc. | 3.73 | 283.19 M | -0.07 | -1.84 | 226.45 K |
| WEXPF | Western Exploration Inc | 61.87 | 22.79 M | -14.7136 | -19.21 | 15 |
| SIRC | Solar Integrated Roofing Corporation | 314.9997 | 1.1 M | -44.9999 | -12.5 | 7 |
| GSFI | Green Stream Holdings Inc | 5.2947 | 654.18 K | -2.6473 | -33.33 | 793 |
| VGLS | VG Life Sciences Inc | 1440.00 | 485.19 K | -58.00 | -3.87 | 8 |
| PSYC | Global Trac Solutions Inc | 5.90 | 135.52 K | -0.09 | -1.5 | 1.3 K |
| SPRN | Supernova Energy Inc | 3.50 | 66.36 K | -0.49 | -12.28 | 123 |
| ASHI | Vapor Hub International Inc. | 3.20 | 60.28 K | -0.82 | -20.4 | 2.37 K |
| AXPWQ | Axion Power International Inc | 628.60 | 9.6 K | -85.40 | -11.96 | 449 |
| CGIP | Celadon Group Inc | 26.6701 | 5.66 K | -0.4815 | -1.77 | 122.24 K |
| SNLP | Syntrol Corp | 50.97 | 4.45 K | -5.97 | -10.48 | 16 |
| CBKCQ | Christopher & Banks Corporation | 5.23 | 3.86 K | -0.06 | -1.13 | 561.81 K |
| ZVOI | Zovio Inc | 9.48 | 3.42 K | -0.37 | -3.76 | 96.1 K |
| EMWPF | Eros Media World Plc | 327.00 | 1.9 K | -4.20 | -1.27 | 1.84 K |
| NSLPQ | New Source Energy Partners L.P | 5.17 | 1.87 K | -0.13 | -2.45 | 49.28 K |
| CYRNQ | CYRNQ | 59.00 | 799 | -0.40 | -0.67 | 8.06 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.2991 | 785 | -0.1175 | -1.83 | 48.16 K |
| MDLM | Medley Management Inc | 68.9901 | 612 | -3.1168 | -4.32 | 4.46 K |
| PEHD | Perigee Holdings Inc. | 31.204 | 130 | -1.316 | -4.05 | 29 |
| PZOO | Pazoo Inc | 170.00 | -12.50 | -6.85 | 541 | |
| PBYA | ProBility Media Corporation | 4.19 | -0.28 | -6.26 | 2.7 K | |
| ESINQ | ITT Educational Services Inc | 6.81 | -0.34 | -4.76 | 508 K | |
| HMNY | Helios and Matheson Analytics Inc | 632.25 | -30.25 | -4.57 | 15 | |
| AGOAF | Abengoa S.A | 3.1587 | -0.0966 | -2.97 | 700 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RTM | RT Minerals Corp | 10.00 | -5.00 | -33.33 | 2 | |
| SKYG | Sky Gold Corp | 19.50 | -9.00 | -31.58 | 6 | |
| KEEK | Personas Social Incorporated | 76.50 | -28.50 | -27.14 | 10.64 K | |
| WEX | Western Exploration Inc | 112.50 | -25.00 | -18.18 | 11 | |
| BQE | BQE Water Inc | 3.50 | -0.50 | -12.5 | 25 K | |
| GBU | Gabriel Resources Ltd | 3.80 | -0.50 | -11.63 | 258.52 K | |
| HEM | Hemostemix Inc | 18.00 | -2.00 | -10 | 670 | |
| TM | Trigon Metals Inc | 16.25 | -1.25 | -7.14 | 552 | |
| EPO-H | Encanto Potash Corp | 3.50 | -0.25 | -6.67 | 8.63 K | |
| KIP | Kiplin Metals Inc | 43.20 | -2.70 | -5.88 | 13.44 K | |
| CAMB | Cambria Gold Mines Inc. | 75.00 | -2.50 | -3.23 | 6.3 K | |
| UCU | Ucore Rare Metals Inc | 3.10 | -0.10 | -3.13 | 32.6 K | |
| EGT | Eguana Technologies Inc | 3.30 | -0.10 | -2.94 | 3.55 K | |
| FMS | Focus Graphite Inc | 3.40 | -0.10 | -2.86 | 8.28 K | |
| CTA | Centaurus Energy Inc | 175.00 | -5.00 | -2.78 | 1.03 K | |
| NCP | Nickel Creek Platinum Corp. | 49.00 | -1.00 | -2 | 2.31 K | |
| RET-A | Reitmans (Canada) Limited | 5.3308 | -0.0989 | -1.82 | 13.03 K | |
| ENDR | Enduro Metals Corporation | 3.10 | -0.05 | -1.59 | 510 | |
| NAR | North Arrow Minerals Inc | 8.10 | -0.10 | -1.22 | 1.2 K |