Loser Volumes for 11 May 2015 from 00:00:00 until 23:59:59
Loser Volumes for 11 May 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 74.0739 | 56.52 B | -0.4683 | -0.63 | 1.69 M |
| PSLV | Sprott Physical Silver Trust ETV | 6.26 | 11.91 B | -0.09 | -1.42 | 153 K |
| SEB | Seaboard Corporation | 3414.4666 | 4.52 B | -128.4045 | -3.62 | 300 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.1179 | 4.07 B | -0.28 | -3.33 | 24.09 K |
| LEU | Centrus Energy Corp | 5.37 | 3.22 B | -0.03 | -0.56 | 33.1 K |
| NOG | Northern Oil and Gas | 59.0111 | 2.3 B | -1.4571 | -2.41 | 152.52 K |
| FISK | Empire State Realty Op LP Se | 14.2064 | 1.52 B | -0.1516 | -1.06 | 8.89 K |
| OBE | Obsidian Energy Ltd | 14.7676 | 707.17 M | -0.1373 | -0.92 | 243.84 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.0502 | 394.49 M | -0.0776 | -1.27 | 169.1 K |
| CATX | Perspective Therapeutics Inc | 16.40 | 331.87 M | -1.80 | -9.89 | 167.15 K |
| GTE | Gran Tierra Energy Inc | 37.10 | 259.54 M | -0.20 | -0.54 | 185.34 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.4451 | 256.78 M | -0.0515 | -1.15 | 159.75 K |
| CMT | Core Molding Technologies Inc | 21.7601 | 210.14 M | -1.088 | -4.76 | 160.7 K |
| ACU | Acme United Corp | 14.7444 | 205.53 M | -0.1215 | -0.82 | 3.3 K |
| PLX | Protalix Biotherapeutics | 21.10 | 190.95 M | -0.60 | -2.76 | 14.02 K |
| INFU | Infusystems Holdings | 3.14 | 184.06 M | -0.03 | -0.95 | 39 K |
| INTT | Intest Corp | 4.51 | 173.14 M | -0.24 | -5.05 | 19.81 K |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 171.07 M | -140.00 | -8.33 | 22 |
| SIF | Sifco Industries | 15.29 | 162.54 M | -0.92 | -5.68 | 5.4 K |
| PED | Pedevco Corp | 142.00 | 158.95 M | -6.00 | -4.05 | 94 |
| USBC | USBC, Inc. | 360.00 | 122.99 M | -60.00 | -14.29 | 60 |
| GLU | Gabelli Global Utility | 8.9352 | 116.13 M | -0.0604 | -0.67 | 6.4 K |
| WYY | Widepoint Corp | 13.60 | 103.62 M | -0.10 | -0.73 | 44.28 K |
| MHH | Mastech Holdings Inc | 4.665 | 93.11 M | -0.11 | -2.3 | 13.65 K |
| IOR | Income Opportunity Realty Trust | 6.6505 | 86.59 M | -0.1495 | -2.2 | 6.58 K |
| IBIO | Ibio Inc | 4300.00 | 71.04 M | -100.00 | -2.27 | 146 |
| CVU | CPI Aerostructures | 11.41 | 62.22 M | -0.10 | -0.87 | 3.4 K |
| CTM | Castellum Inc | 33.00 | 59.17 M | -9.00 | -21.43 | 3 |
| WWR | Westwater Resources | 714.00 | 50.98 M | -12.00 | -1.65 | 1.08 K |
| FSP | Franklin Street Properties | 6.5302 | 44.8 M | -0.0955 | -1.44 | 289.5 K |
| TOON | Kartoon Studios Inc | 84.00 | 34.28 M | -1.50 | -1.75 | 747 |
| CVM | Cel-Sci Corp | 690.00 | 20.62 M | -45.00 | -6.12 | 316 |
| RVP | Retractable Technologies | 4.19 | 20.36 M | -0.11 | -2.56 | 10.5 K |
| VNRX | Volitionrx Ltd | 3.42 | 11.92 M | -0.23 | -6.3 | 45.8 K |
| DSS | Document Security Systems | 461.1591 | 5.52 M | -37.3913 | -7.5 | 13 |
| PW | Power REIT | 5.77 | 3.38 M | -0.2607 | -4.32 | 3.35 K |
| AUMN | Golden Minerals Company | 10.1275 | 2.97 M | -0.1475 | -1.44 | 1.44 K |
| TPHS | Trinity Pl Hlds Inc | 7.7178 | 1.52 M | -0.1991 | -2.51 | 803 |
| ENSV | Enservco Corpporation | 25.50 | 75.64 K | -1.0485 | -3.95 | 4.06 K |
| SCPX | Scorpius Holdings Inc | 82352.1797 | 24.46 K | -3592.5391 | -4.18 | 3 |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.8839 | -0.5244 | -1.91 | 504 | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.1604 | -0.2601 | -1.16 | 210 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.8964 | -0.2744 | -1.14 | 569 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 18.3993 | -0.1989 | -1.07 | 10.55 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.9773 | -0.2261 | -0.97 | 112 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 28.2057 | 4.89 T | -0.2902 | -1.02 | 168.14 M |
| GOOGL | Alphabet Inc Class A | 27.0653 | 3.9 T | -0.1572 | -0.58 | 21.86 M |
| MSFT | Microsoft Corporation | 40.5264 | 2.84 T | -0.3251 | -0.8 | 24.61 M |
| META | Meta Platforms Inc | 77.4026 | 1.51 T | -0.4961 | -0.64 | 18.87 M |
| WMT | Walmart Inc. Common Stock | 21.3704 | 871.17 B | -0.1177 | -0.55 | 11.23 M |
| COST | Costco Wholesale | 120.5854 | 414.67 B | -1.3457 | -1.1 | 1.91 M |
| LIN | Linde Plc | 97.697 | 236.85 B | -1.5333 | -1.55 | 1.7 M |
| AMGN | Amgen Inc | 117.097 | 202.95 B | -0.938 | -0.79 | 2.72 M |
| VZ | Verizon Communications Inc | 27.9086 | 193.66 B | -0.1905 | -0.68 | 9.9 M |
| STX | Seagate Technology | 34.6348 | 190.97 B | -0.2929 | -0.84 | 1.76 M |
| QCOM | Qualcomm Inc | 50.4662 | 175.99 B | -0.2631 | -0.52 | 6.38 M |
| MRVL | Marvell Technology Inc | 12.709 | 169.91 B | -0.0993 | -0.78 | 2.82 M |
| BKNG | Booking Holdings Inc | 46.5849 | 137.51 B | -0.7218 | -1.53 | 17.15 M |
| VRTX | Vertex Pharmaceutic | 124.08 | 121.16 B | -3.33 | -2.61 | 2.29 M |
| SBUX | Starbucks Corporation | 39.7153 | 117.67 B | -0.2246 | -0.56 | 5.05 M |
| EQIX | Equinix Inc | 203.8044 | 106.93 B | -3.4894 | -1.68 | 601.9 K |
| SNY | Sanofi-Aventis S.A. ADR | 33.1104 | 103.77 B | -0.4293 | -1.28 | 777.8 K |
| CSX | CSX Corp | 10.1378 | 98.91 B | -0.1744 | -1.69 | 21.51 M |
| MAR | Marriot International | 71.6046 | 98.73 B | -0.5209 | -0.72 | 1.85 M |
| CMCSA | Comcast Corporation | 20.7025 | 79.64 B | -0.2294 | -1.1 | 25.87 M |
| ROST | Ross Stores Inc | 45.8048 | 76.63 B | -0.2425 | -0.53 | 1.98 M |
| AEP | American Electric Power Company | 37.8849 | 73.75 B | -0.2529 | -0.66 | 1.61 M |
| REGN | Regeneron Pharmaceuticals | 474.3554 | 68.78 B | -3.7049 | -0.77 | 640.8 K |
| MPWR | Monolithic Power Sys | 47.3601 | 65.53 B | -0.3084 | -0.65 | 151.4 K |
| WBD | Discovery Inc Series A | 30.775 | 64.61 B | -0.555 | -1.77 | 2.77 M |
| BKR | Baker Hughes A Ge Co. Cl A | 35.3844 | 56.8 B | -0.6819 | -1.89 | 2.69 M |
| FAST | Fastenal Company | 7.9803 | 53.98 B | -0.047 | -0.59 | 6.36 M |
| XEL | XCEL Energy Inc | 23.6767 | 50.98 B | -0.1417 | -0.59 | 2.8 M |
| EXC | Exelon Corp | 16.1069 | 48.63 B | -0.2654 | -1.62 | 9.05 M |
| EBAY | Ebay Inc | 21.7789 | 48.57 B | -0.1792 | -0.82 | 10.83 M |
| NBIS | Nebius Group N.V. | 19.31 | 47.67 B | -0.33 | -1.68 | 1.09 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.308 | 46.54 B | -0.154 | -0.72 | 2.23 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.972 | 39.35 B | -0.2288 | -0.73 | 662.9 K |
| ROP | Roper Industries | 160.4964 | 37.07 B | -1.1442 | -0.71 | 422.01 K |
| KMB | Kimberly-Clark Corp | 75.4224 | 36.41 B | -0.5421 | -0.71 | 818.9 K |
| BIDU | Baidu Inc ADR | 190.84 | 35.84 B | -2.70 | -1.4 | 3.56 M |
| NTAP | Netapp Inc | 26.5218 | 32.86 B | -0.5235 | -1.94 | 5.27 M |
| ERIC | Ericsson ADR | 8.3452 | 30.99 B | -0.1105 | -1.31 | 3.05 M |
| CINF | Cincinnati Financial | 37.6318 | 28.28 B | -0.2576 | -0.68 | 557.7 K |
| WTW | Weight Watchers International, Inc | 106.7651 | 27.87 B | -0.7634 | -0.71 | 244.92 K |
| FWONK | Liberty Media F1 Series K | 26.1726 | 24.32 B | -0.2759 | -1.04 | 475.09 K |
| INSM | Insmed Inc | 22.135 | 23.18 B | -0.145 | -0.65 | 669.91 K |
| FWONA | Liberty Media F1 Series A | 25.3755 | 22.32 B | -0.2978 | -1.16 | 598.4 K |
| CHRW | C.H. Robinson Ww | 50.4148 | 21.98 B | -0.3321 | -0.65 | 1.23 M |
| CTSH | Cognizant Tech Sol | 55.288 | 21.5 B | -0.3616 | -0.65 | 3.13 M |
| STRL | Sterling Constructio | 3.31 | 20.28 B | -0.81 | -19.66 | 396.74 K |
| CHTR | Charter Communications | 178.78 | 19.32 B | -1.89 | -1.05 | 892.9 K |
| SBAC | SBA Communications | 105.6494 | 18.41 B | -0.7248 | -0.68 | 478.4 K |
| LSCC | Lattice Semicond | 6.21 | 17.59 B | -0.06 | -0.96 | 599.75 K |
| PAA | Plains All American Pipeline LP | 20.315 | 17.36 B | -0.2589 | -1.26 | 1.34 M |
| FITBI | Fifth Third Bancorp | 13.4359 | 17.32 B | -0.0827 | -0.61 | 26.76 K |
| HST | Host Marriott Financial Trust | 12.929 | 17 B | -0.1155 | -0.89 | 6.03 M |
| CG | The Carlyle Group | 16.9682 | 16.34 B | -0.1473 | -0.86 | 457.46 K |
| AMKR | Amkor Technology | 6.4812 | 16.1 B | -0.0465 | -0.71 | 1.13 M |
| REG | Regency Centers Corp | 42.2119 | 15.36 B | -0.6064 | -1.42 | 988.6 K |
| LOGI | Logitech Int S.A. | 12.1675 | 15.18 B | -0.1367 | -1.11 | 583.52 K |
| EXEL | Exelixis Inc | 3.40 | 13.92 B | -0.03 | -0.87 | 4.33 M |
| COO | Cooper Companies | 44.7432 | 13.71 B | -0.3792 | -0.84 | 957.2 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9017 | 12.83 B | -0.0593 | -1.2 | 73.4 K |
| APA | Apa Corp | 48.3091 | 12.78 B | -1.8442 | -3.68 | 4.61 M |
| ICLR | Icon Plc | 65.485 | 12.69 B | -1.585 | -2.36 | 588.9 K |
| ARWR | Arrowhead Pharma | 6.69 | 12.06 B | -0.35 | -4.97 | 2.3 M |
| ALGN | Align Technology | 59.35 | 11.96 B | -0.36 | -0.6 | 351.41 K |
| ERIE | Erie Indemnity Company | 62.9879 | 11.69 B | -0.4043 | -0.64 | 20.4 K |
| BMRN | Biomarin Pharmaceuticals | 120.96 | 11.47 B | -0.70 | -0.58 | 959.54 K |
| PODD | Insulet Corp | 26.295 | 11.31 B | -0.865 | -3.18 | 737.05 K |
| SAIA | Saia Inc | 41.75 | 11.27 B | -0.25 | -0.6 | 290.77 K |
| WYNN | Wynn Resorts Ltd | 99.0395 | 10.06 B | -3.2643 | -3.19 | 2.32 M |
| SIRI | Sirius XM Holdings | 30.9874 | 10.03 B | -0.3236 | -1.03 | 1.74 M |
| HSIC | Henry Schein Inc | 53.8587 | 9.74 B | -0.3371 | -0.62 | 1.14 M |
| HALO | Halozyme Therapeutic | 15.37 | 9.72 B | -0.22 | -1.41 | 1.12 M |
| VICR | Vicor Cp | 14.12 | 9.61 B | -0.20 | -1.4 | 27.4 K |
| BRKR | Bruker Corp | 20.1725 | 9.2 B | -0.4027 | -1.96 | 1.04 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 47.568 | 9.19 B | -0.9167 | -1.89 | 5.98 M |
| SWKS | Skyworks Solutions | 77.3739 | 9.06 B | -0.438 | -0.56 | 2.04 M |
| FCFS | First Cash Fin Svcs | 42.2764 | 8.55 B | -0.2528 | -0.59 | 119.23 K |
| RIOT | Riot Blockchain Inc | 3.8881 | 8.52 B | -0.035 | -0.89 | 13.43 K |
| POWL | Powell Inds Inc | 26.3919 | 8.46 B | -0.7556 | -2.78 | 48.19 K |
| AAOI | Applied Optoelect | 14.78 | 8.04 B | -0.36 | -2.38 | 170.61 K |
| CHRD | Chord Energy Corp | 10.1478 | 7.79 B | -0.2293 | -2.21 | 6.6 M |
| ETSY | Etsy Inc | 20.85 | 7.65 B | -1.86 | -8.19 | 2.12 M |
| QRVO | Qorvo Inc | 74.56 | 7.61 B | -2.00 | -2.61 | 1.7 M |
| CAMT | Camtek Ltd | 3.1262 | 6.8 B | -0.0558 | -1.75 | 39.07 K |
| WFRD | Weatherford International Plc | 13.8598 | 6.38 B | -0.3793 | -2.66 | 9.51 M |
| XENE | Xenon Pharmaceuticals Inc | 13.60 | 6.32 B | -0.11 | -0.8 | 44.38 K |
| PAGP | Plains Gp Holdings LP | 35.9283 | 6.16 B | -0.3557 | -0.98 | 507.91 K |
| DSGX | Descartes Sys Group | 14.74 | 5.84 B | -0.25 | -1.67 | 22.88 K |
| SBRA | Sabra REIT | 11.2527 | 5.64 B | -0.0938 | -0.83 | 268.92 K |
| NXST | Nexstar Media Group Inc | 42.0241 | 5.6 B | -0.5224 | -1.23 | 197.11 K |
| VSEC | V S E Cp | 29.8149 | 5.48 B | -0.1517 | -0.51 | 21.61 K |
| SVC | Service Properties Trust | 16.0243 | 5.48 B | -0.3218 | -1.97 | 462.51 K |
| OTEX | Open Text Cp | 18.893 | 5.43 B | -0.2567 | -1.34 | 914.8 K |
| VRNS | Varonis Systems Inc | 6.5033 | 5.37 B | -0.12 | -1.81 | 873.71 K |
| BCPC | Balchem Cp | 53.3972 | 5.23 B | -0.4046 | -0.75 | 119.64 K |
| CIGI | Colliers Intl Grp IN | 36.4575 | 4.98 B | -0.229 | -0.62 | 21.24 K |
| RDNT | Radnet Inc | 7.55 | 4.84 B | -1.24 | -14.11 | 1.39 M |
| JSM | SLM Cp 6% Sr Nt | 10.3398 | 4.82 B | -0.0839 | -0.8 | 16.71 K |
| MARA | Marathon Digital Holdings | 91.04 | 4.62 B | -1.60 | -1.73 | 2.48 K |
| NWE | Northwestern Corp | 32.6118 | 4.48 B | -0.2044 | -0.62 | 209.54 K |
| CVCO | Cavco Inds Inc | 68.19 | 4.39 B | -0.86 | -1.25 | 20.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 18.6077 | 2.09 T | -0.1375 | -0.73 | 6.26 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 219550.00 | 1.07 T | -3330.00 | -1.49 | 126 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 146.17 | 1.07 T | -2.14 | -1.44 | 3.81 M |
| WMT | Wal-Mart Stores | 21.286 | 862.34 B | -0.1172 | -0.55 | 11.23 M |
| V | Visa Inc | 63.8829 | 676.53 B | -0.4165 | -0.65 | 11 M |
| XOM | Exxon Mobil Corporation | 59.4889 | 650.51 B | -1.0145 | -1.68 | 12 M |
| MA | Mastercard Inc | 86.6934 | 476.83 B | -0.9277 | -1.06 | 4.73 M |
| CVX | Chevron Corp | 66.9569 | 387.94 B | -0.8046 | -1.19 | 6 M |
| UNH | Unitedhealth Group Inc | 96.5348 | 382.09 B | -0.7655 | -0.79 | 3.38 M |
| GE | General Electric Company | 111.0448 | 369.59 B | -1.815 | -1.61 | 6.77 M |
| HSBC | HSBC Holdings Plc ADR | 27.2277 | 354.62 B | -0.2163 | -0.79 | 1.82 M |
| PG | Procter & Gamble Company | 62.6592 | 343.26 B | -0.5387 | -0.85 | 5.24 M |
| HD | Home Depot | 86.3035 | 332.02 B | -0.4396 | -0.51 | 3.73 M |
| MRK | Merck & Company | 40.702 | 323.72 B | -0.5019 | -1.22 | 10.19 M |
| PM | Philip Morris International Inc | 48.9161 | 300.8 B | -0.6163 | -1.24 | 3.16 M |
| RTX | Raytheon Technologies | 57.6062 | 286.56 B | -0.3573 | -0.62 | 4.8 M |
| WFC | Wells Fargo & Company | 40.8654 | 264.12 B | -0.3975 | -0.96 | 12.92 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.8464 | 258.13 B | -0.1605 | -3.21 | 1.76 M |
| BAC-PL | Bank of America Corporation | 601.4337 | 248.26 B | -6.751 | -1.11 | 6.02 K |
| BML-PL | Bank of America Corporation | 12.14 | 238.28 B | -0.0742 | -0.61 | 17.7 K |
| TM | Toyota Motor Corp Ltd | 106.1955 | 231.24 B | -3.6081 | -3.29 | 756.71 K |
| BML-PJ | Bank of America Corporation | 12.334 | 227.43 B | -0.0687 | -0.55 | 10.3 K |
| IBM | International Business Machines | 104.5297 | 201.31 B | -0.9528 | -0.9 | 2.78 M |
| SAN | Banco Santander ADR | 4.7928 | 194.29 B | -0.0573 | -1.18 | 3.28 M |
| TTE | Totalenergies Se ADR | 22.8755 | 192.97 B | -0.4291 | -1.84 | 900.6 K |
| SAP | SAP Ag ADR | 62.4964 | 188.63 B | -0.4305 | -0.68 | 774.2 K |
| MCD | McDonald's Corporation | 74.1173 | 188.11 B | -0.5473 | -0.73 | 4.12 M |
| NEE | Nextera Energy | 20.3765 | 187.25 B | -0.2445 | -1.19 | 8.07 M |
| UNP | Union Pacific Corp | 83.3403 | 182.46 B | -0.5387 | -0.64 | 3.61 M |
| ABT | Abbott Laboratories | 38.3541 | 179.51 B | -0.1945 | -0.5 | 3.55 M |
| WELL | Welltower Inc | 46.9423 | 177.94 B | -0.9423 | -1.97 | 2.05 M |
| BLK | Blackrock Inc | 279.6672 | 171.91 B | -1.7185 | -0.61 | 431.88 K |
| TJX | TJX Companies | 28.7057 | 170.37 B | -0.2061 | -0.71 | 5.08 M |
| T | American Telephone and Telegraph Inc. | 13.7725 | 167.66 B | -0.0823 | -0.59 | 21.48 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.8304 | 166.33 B | -0.0649 | -1.1 | 1.95 M |
| DIS | Walt Disney Company | 98.8879 | 164.71 B | -1.375 | -1.37 | 6.73 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 99.1692 | 157.95 B | -1.1374 | -1.13 | 1.09 M |
| COP | ConocoPhillips | 46.1571 | 146.51 B | -1.3364 | -2.81 | 7.26 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.5251 | 144.03 B | -0.071 | -1.27 | 959.5 K |
| PLD | Prologis Inc | 29.2414 | 138.34 B | -0.2241 | -0.76 | 3.97 M |
| DHR | Danaher Corp | 33.9409 | 135.54 B | -0.1909 | -0.56 | 3.36 M |
| CRM | Salesforce.com Inc | 70.1698 | 134.04 B | -1.1826 | -1.66 | 4.05 M |
| UL | Unilever Plc ADR | 35.5612 | 131.96 B | -0.2085 | -0.58 | 917.66 K |
| MO | Altria Group | 27.886 | 122.19 B | -0.4509 | -1.59 | 5.4 M |
| HDB | Hdfc Bank Ltd ADR | 11.6374 | 119.25 B | -0.0822 | -0.7 | 2.98 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 5.366 | 113.79 B | -0.0717 | -1.32 | 5.3 M |
| SO | Southern Company | 27.4047 | 109.63 B | -0.352 | -1.27 | 8.34 M |
| GD | General Dynamics Corp | 110.3964 | 104.59 B | -1.1337 | -1.02 | 968.2 K |
| DUK | Duke Energy Corp | 48.6628 | 101.75 B | -0.3432 | -0.7 | 2.89 M |
| EQNR | Equinor ASA ADR | 11.3834 | 100.47 B | -0.2151 | -1.85 | 1.83 M |
| ING | ING Groep N.V. ADR | 8.7094 | 94.1 B | -0.0493 | -0.56 | 1.71 M |
| WMB | Williams Companies | 26.7727 | 90.5 B | -0.7012 | -2.55 | 6.48 M |
| MPC | Marathon Petroleum Corp | 36.515 | 90.28 B | -0.9283 | -2.48 | 4.49 M |
| FCX | Freeport-Mcmoran Inc | 20.5088 | 89.99 B | -0.2857 | -1.37 | 15.98 M |
| VLO | Valero Energy Corp | 38.3038 | 89.82 B | -0.2761 | -0.72 | 5.69 M |
| JCI | Johnson Controls Intl | 24.2448 | 87.47 B | -0.1596 | -0.65 | 1.72 M |
| SPG | Simon Property Group | 106.6597 | 87.31 B | -2.0154 | -1.85 | 1.08 M |
| EPD | Enterprise Products Partners LP | 15.5431 | 83.79 B | -0.1457 | -0.93 | 2.73 M |
| PSX | Phillips 66 | 53.7598 | 82.9 B | -0.7276 | -1.34 | 2.41 M |
| MCO | Moody's Corp | 95.5213 | 82.36 B | -1.0563 | -1.09 | 900.43 K |
| TRV | The Travelers Companies Inc | 80.3732 | 82.35 B | -1.1873 | -1.46 | 5 M |
| CP | Canadian Pacific Railway | 33.8845 | 81.99 B | -0.3755 | -1.1 | 2.12 M |
| CNI | Canadian National Railway | 52.5106 | 78.54 B | -0.4219 | -0.8 | 948.07 K |
| SLB | Schlumberger N.V. | 67.3301 | 78.37 B | -0.4842 | -0.71 | 7.34 M |
| EOG | Eog Resources | 67.4834 | 77.97 B | -1.3922 | -2.02 | 3.95 M |
| AMT | American Tower Corp | 71.463 | 77.65 B | -0.992 | -1.37 | 2.37 M |
| USB-PH | U.S. Bancorp | 15.9253 | 76.74 B | -0.1307 | -0.81 | 42.68 K |
| E | Eni S.P.A. ADR | 19.112 | 76.65 B | -0.4526 | -2.31 | 209.5 K |
| ECL | Ecolab Inc | 100.3576 | 75.64 B | -1.0692 | -1.05 | 1.19 M |
| HLT | Hilton Inc | 57.5781 | 73.98 B | -0.7951 | -1.36 | 8.69 M |
| TRP | Tc Energy Corp | 23.5604 | 73.54 B | -0.1429 | -0.6 | 958.9 K |
| KMI | Kinder Morgan | 24.7074 | 73.11 B | -0.226 | -0.91 | 5.45 M |
| CL | Colgate-Palmolive Company | 52.3822 | 72.62 B | -0.2858 | -0.54 | 2.19 M |
| DLR | Digital Realty Trust | 43.1222 | 71.21 B | -0.7333 | -1.67 | 689.7 K |
| APO | Apollo Global Management Llc C | 13.2887 | 70.69 B | -0.1655 | -1.23 | 1.45 M |
| MSI | Motorola Solutions | 50.1857 | 69.36 B | -0.663 | -1.3 | 1.22 M |
| ALL | Allstate Corp | 52.6172 | 66.92 B | -0.3147 | -0.59 | 3.43 M |
| RSG | Republic Services | 33.0452 | 66.74 B | -0.1898 | -0.57 | 2.21 M |
| CRH | CRH Plc ADR | 22.1516 | 66.73 B | -0.2386 | -1.07 | 562.7 K |
| MS-PI | Morgan Stanley | 16.2453 | 66.35 B | -0.1315 | -0.8 | 107.24 K |
| APD | Air Products and Chemicals | 106.3927 | 66.33 B | -1.4281 | -1.32 | 981.87 K |
| MS-PF | Morgan Stanley | 16.61 | 64.5 B | -0.1727 | -1.03 | 120.01 K |
| AFL | Aflac Inc | 24.6623 | 63.93 B | -0.1274 | -0.51 | 3.96 M |
| MS-PE | Morgan Stanley | 17.1657 | 63.53 B | -0.1163 | -0.67 | 39.47 K |
| D | Dominion Resources | 44.3719 | 62.53 B | -0.4874 | -1.09 | 1.77 M |
| O | Realty Income Corp | 26.8541 | 61.17 B | -0.4733 | -1.73 | 2.14 M |
| SRE | Sempra | 37.2428 | 60.78 B | -0.3086 | -0.82 | 1.94 M |
| TRGP | Targa Resources | 60.1824 | 60.39 B | -0.9407 | -1.54 | 558.9 K |
| OKE | Oneok Inc | 21.9101 | 58.69 B | -0.692 | -3.06 | 1.91 M |
| OXY | Occidental Petroleum Corp | 55.3853 | 56.99 B | -0.8812 | -1.57 | 4.99 M |
| PSA | Public Storage | 126.2331 | 56.62 B | -1.5409 | -1.21 | 1.06 M |
| LHX | L3Harris Technologies Inc | 63.1095 | 55.93 B | -0.4919 | -0.77 | 747 K |
| CVE | Cenovus Energy Inc | 13.7163 | 54.6 B | -0.111 | -0.8 | 1.91 M |
| DVN | Devon Energy Corp | 45.209 | 51.95 B | -0.9728 | -2.11 | 3.66 M |
| WAB | Wabtec Corp | 93.1618 | 51.33 B | -0.4888 | -0.52 | 340.97 K |
| STT | State Street Corp | 57.3523 | 51.31 B | -0.5366 | -0.93 | 2.28 M |
| VTR | Ventas Inc | 48.0786 | 48.87 B | -0.8638 | -1.76 | 1.71 M |
| AZO | Autozone | 678.83 | 48.28 B | -7.30 | -1.06 | 309.54 K |
| AMP | Ameriprise Financial Services | 99.6463 | 47.55 B | -0.7389 | -0.74 | 1.11 M |
| ABEV | Ambev S.A. ADR | 4.1221 | 47.48 B | -0.1078 | -2.55 | 5.62 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 17.1268 | 153.99 M | -0.1178 | -0.68 | 4.4 K |
| CSCI | Cosciens Biopharma Inc | 5700.00 | -400.00 | -6.56 | 18 | |
| DRT | Dirtt Environmental Solutions Ltd | 7.3902 | -0.4745 | -6.03 | 1.01 M | |
| PHX | Phx Energy Services Corp | 3.4568 | -0.1875 | -5.15 | 513.53 K | |
| ACB | Aurora Cannabis Inc | 47.40 | -2.40 | -4.82 | 3.09 K | |
| SGR-U | Slate Grocery REIT | 3.966 | -0.1785 | -4.31 | 260 | |
| CFW | Calfrac Well Services Ltd | 433.50 | -19.00 | -4.2 | 10.47 K | |
| IGM | Igm Financial Inc | 22.7218 | -0.9936 | -4.19 | 637.79 K | |
| SES | Secure Energy Services Inc | 10.6491 | -0.4593 | -4.13 | 633.38 K | |
| USA | Americas Silver Corp | 7.20 | -0.30 | -4 | 10.61 K | |
| TECK-B | Teck Resources Limited | 15.0086 | -0.5604 | -3.6 | 1.68 M | |
| TCW | Trican Well | 3.0558 | -0.1129 | -3.56 | 453.61 K | |
| BTE | Baytex Energy Corp | 19.7518 | -0.7106 | -3.47 | 1.07 M | |
| CEU | Ces Energy Solutions Corp | 4.5151 | -0.1529 | -3.28 | 1.18 M | |
| KEL | Kelt Exploration Ltd | 8.66 | -0.28 | -3.13 | 243.7 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 9.0422 | -0.2838 | -3.04 | 4.6 K | |
| BRAG | Bragg Gaming Group Inc | 6.40 | -0.20 | -3.03 | 68.2 K | |
| KEY | Keyera Corp | 18.9292 | -0.5823 | -2.98 | 446.54 K | |
| POU | Paramount Resources Ltd | 12.4336 | -0.3801 | -2.97 | 211.18 K | |
| VET | Vermilion Energy Inc | 33.345 | -1.0074 | -2.93 | 352.7 K | |
| WCP | Whitecap Resources Inc | 7.3788 | -0.2191 | -2.88 | 1.68 M | |
| TECK-A | Teck Resources Limited | 16.3084 | -0.4809 | -2.86 | 423 | |
| BDI | Black Diamond Group Ltd | 11.8075 | -0.3409 | -2.81 | 278.42 K | |
| BNE | Bonterra Energy Corp | 26.5987 | -0.7527 | -2.75 | 48.03 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.5937 | -0.2045 | -2.62 | 304.1 K | |
| SGY | Surge Energy Inc | 20.2069 | -0.5382 | -2.59 | 102.71 K | |
| BOS | Airboss America J | 11.8265 | -0.3066 | -2.53 | 85.41 K | |
| VLN | Velan Inc Sv | 17.7107 | -0.443 | -2.44 | 5.3 K | |
| FLNT | Flint Corp | 16.40 | -0.40 | -2.38 | 40 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.9414 | -0.1784 | -2.2 | 2.52 K | |
| CJ | Cardinal Energy Ltd | 7.3585 | -0.1651 | -2.19 | 69.9 K | |
| CCL-B | CCL Industries Inc | 26.8617 | -0.6002 | -2.19 | 573.03 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.7339 | -0.258 | -2.15 | 4.75 K | |
| GEI | Gibson Energy Inc | 11.7915 | -0.257 | -2.13 | 244.8 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 13.1284 | -0.2754 | -2.05 | 3.15 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.6443 | -0.0963 | -2.03 | 11.45 K | |
| MATR | Mattr Corp | 33.0354 | -0.6808 | -2.02 | 97.77 K | |
| HBM | Hudbay Minerals Inc | 11.504 | -0.2328 | -1.98 | 754 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.8214 | -0.3968 | -1.96 | 140.7 K | |
| PD | Precision Drilling Corp | 164.20 | -3.20 | -1.91 | 1.18 M | |
| ESP | Brompton Energy Split Corp. Class A Shares | 8.351 | -0.1611 | -1.89 | 17.28 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.4404 | -0.2314 | -1.83 | 16.26 K | |
| PSI | Pason Systems Inc | 13.1519 | -0.2373 | -1.77 | 68.39 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.25 | -0.11 | -1.73 | 2.7 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 12.6114 | -0.2198 | -1.71 | 3.7 K | |
| BIR | Birchcliff Energy Ltd | 5.2379 | -0.0899 | -1.69 | 150.4 K | |
| BCE-PZ | Bce Inc Pref Z | 8.8046 | -0.1485 | -1.66 | 1.92 K | |
| DSG | Descartes Sys | 17.83 | -0.30 | -1.65 | 60.65 K | |
| HWO | High Arctic Energy Services Inc | 3.183 | -0.0533 | -1.65 | 42.67 K | |
| NPI-PA | Northland Power Inc Pref A | 9.7875 | -0.1622 | -1.63 | 4.41 K | |
| PPL | Pembina Pipeline Corp | 19.4309 | -0.3146 | -1.59 | 763.77 K | |
| TOU | Tourmaline Oil Corp | 25.1072 | -0.4055 | -1.59 | 206.8 K | |
| BCT | Briacell Therapeutics Corp | 46.0543 | -0.7428 | -1.59 | 660 | |
| ATRL | Atkinsrealis Group Inc | 40.3006 | -0.6413 | -1.57 | 406.49 K | |
| PXT | Parex Resources Inc | 6.838 | -0.1079 | -1.55 | 193.5 K | |
| SII | Sprott Inc | 17.0255 | -0.267 | -1.54 | 4.86 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.80 | -0.075 | -1.54 | 8.57 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.6849 | -0.1043 | -1.54 | 31.6 K | |
| QBR-A | Quebecor Inc | 12.4811 | -0.194 | -1.53 | 200 | |
| AGF-B | AGF Management Limited | 3.9927 | -0.0611 | -1.51 | 104.72 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 10.1462 | -0.1514 | -1.47 | 10.18 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.5459 | -0.1829 | -1.44 | 3.12 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.38 | -0.12 | -1.41 | 660 | |
| ALC | Algoma Central | 8.1586 | -0.1163 | -1.41 | 12.86 K | |
| D-UN | Dream Office Real Estate Investment Trust | 36.1773 | -0.5145 | -1.4 | 239.94 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.3923 | -0.1041 | -1.39 | 1.14 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.7373 | -0.0666 | -1.39 | 30.73 K | |
| BN-PC | Brookfield Corporation | 7.9759 | -0.1102 | -1.36 | 6.06 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.1789 | -0.1675 | -1.36 | 4.8 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.8184 | -0.1755 | -1.35 | 6.36 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 41.0818 | -0.5589 | -1.34 | 68.19 K | |
| ENGH | Enghouse Systems Ltd | 19.4143 | -0.2633 | -1.34 | 53.11 K | |
| CIU-PC | CU Inc Pref C | 10.1662 | -0.1369 | -1.33 | 900 | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.6462 | -0.1539 | -1.3 | 58.8 K | |
| DOL | Dollarama Inc | 22.7514 | -0.2985 | -1.3 | 835.8 K | |
| OTEX | Open Text Corp | 23.1753 | -0.2998 | -1.28 | 882.4 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.1919 | -0.1435 | -1.27 | 3.4 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.3037 | -0.0546 | -1.25 | 66.07 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 12.7071 | -0.1592 | -1.24 | 6.41 K | |
| LGO | Largo Resources Ltd | 8.00 | -0.10 | -1.23 | 7.82 K | |
| ORIO | ORIO | 11.7551 | -0.1469 | -1.23 | 6.08 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.7013 | -0.0822 | -1.21 | 24.87 K | |
| FM | First Quantum Minerals Ltd | 17.6298 | -0.215 | -1.2 | 1.77 M | |
| PWF-PS | Power Financial Corp Pref S | 13.392 | -0.1623 | -1.2 | 4.22 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.3365 | -0.0626 | -1.16 | 200 | |
| KXS | Kinaxis Inc | 28.25 | -0.33 | -1.15 | 98.2 K | |
| CMG | Computer Modelling Group Ltd | 9.2593 | -0.1074 | -1.15 | 152.6 K | |
| BBD-B | Bombardier Inc Series B | 65.00 | -0.75 | -1.14 | 213.61 K | |
| OBE | Obsidian Energy Ltd | 18.20 | -0.21 | -1.14 | 754.99 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 10.2316 | -0.1145 | -1.11 | 10.7 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 18.5286 | -0.2052 | -1.1 | 129.52 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.113 | -0.0894 | -1.09 | 15.04 K | |
| ENB-PY | Enbridge Inc Pref 3 | 10.1767 | -0.1118 | -1.09 | 6.6 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.261 | -0.1102 | -1.06 | 5.17 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 12.8649 | -0.132 | -1.02 | 4.01 K | |
| WEED | Canopy Growth Corp | 19.60 | -0.20 | -1.01 | 3.12 K | |
| CCA | Cogeco Communications Inc | 45.9396 | -0.4684 | -1.01 | 31.91 K | |
| MAL | Magellan Aero | 10.7574 | -0.109 | -1 | 13.32 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.0015 | -0.081 | -1 | 9.56 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 13.4558 | -0.1362 | -1 | 4.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 6.1575 | 233.56 B | -0.2259 | -3.54 | 187.45 K |
| MBGAF | Mercedes-Benz Group AG | 69.7326 | 48.54 B | -0.4911 | -0.7 | 29.7 K |
| BRDCY | Bridgestone Corporation | 15.6788 | 28.35 B | -0.9333 | -5.62 | 26.7 K |
| GAMI | GAMCO Investors Inc | 32.1529 | 521.17 M | -1.1298 | -3.39 | 45.5 K |
| NTPIF | Nam Tai Property Inc. | 5.01 | 283.19 M | -0.06 | -1.18 | 101.89 K |
| WEXPF | Western Exploration Inc | 67.2105 | 22.79 M | -9.0825 | -11.9 | 63 |
| SDCH | SideChannel Inc. | 4.10 | 8.37 M | -0.40 | -8.89 | 7.5 K |
| ECEZ | Ecosciences Inc | 5043.00 | 2.51 M | -57.00 | -1.12 | 8 |
| SIRC | Solar Integrated Roofing Corporation | 152.9999 | 1.1 M | -24.7499 | -13.92 | 22 |
| SEII | Sharing Economy International Inc | 658.00 | 855.22 K | -15.92 | -2.36 | 77 |
| TLSS | Transportation and Logistics Systems Inc | 200.00 | 588.94 K | -18.125 | -8.31 | 59 |
| VGLS | VG Life Sciences Inc | 1500.00 | 485.19 K | -278.00 | -15.64 | 1 |
| TGHI | Touchpoint Group Holdings Inc | 195.00 | 344.25 K | -12.00 | -5.8 | 49 |
| PSYC | Global Trac Solutions Inc | 4.00 | 135.52 K | -0.15 | -3.61 | 135 |
| AMBS | Amarantus BioScience Holdings Inc | 7.35 | 63.04 K | -0.12 | -1.61 | 10.86 K |
| ERINQ | Erin Energy Corporation | 4.81 | 21.53 K | -0.19 | -3.8 | 200.79 K |
| AXPWQ | Axion Power International Inc | 484.40 | 9.6 K | -9.80 | -1.98 | 204 |
| CBRI | CMTSU Liquidation Inc | 3.61 | 8.16 K | -0.10 | -2.7 | 121.46 K |
| EVKG | Ever-Glory International Group Inc. | 5.75 | 2.92 K | -0.03 | -0.52 | 1.3 K |
| GPHBF | G6 Materials Corp | 5.70 | 1.99 K | -0.15 | -2.56 | 1.42 K |
| NSLPQ | New Source Energy Partners L.P | 5.39 | 1.87 K | -0.22 | -3.92 | 71.79 K |
| SIMPQ | Simply Inc | 600.00 | 1.55 K | -25.00 | -4 | 429 |
| DOMR | Dominion Resources Black Warrior Trust | 5.966 | 785 | -0.0588 | -0.98 | 35.34 K |
| MDLM | Medley Management Inc | 69.4954 | 612 | -1.6474 | -2.32 | 395 |
| YVRLF | Liquid Media Group Ltd. | 71.00 | 482 | -0.40 | -0.56 | 324 |
| SYNE | Synthesis Energy Systems Inc | 101.12 | 157 | -0.64 | -0.63 | 16.75 K |
| SOGFF | Strategic Oil & Gas Ltd | 3.28 | -0.32 | -8.89 | 225 | |
| HMNY | Helios and Matheson Analytics Inc | 592.50 | -33.625 | -5.37 | 7 | |
| PTRC | Petro River Oil Corp | 5.20 | -0.20 | -3.7 | 229 | |
| PQEFF | Petroteq Energy Inc | 17.10 | -0.60 | -3.39 | 16.81 K | |
| PZOO | Pazoo Inc | 257.50 | -7.50 | -2.83 | 206 | |
| TREVQ | Trevali Mining Corporation | 9.77 | -0.11 | -1.11 | 1.28 K | |
| ESINQ | ITT Educational Services Inc | 4.02 | -0.04 | -0.99 | 450.21 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 8.25 | 91.25 M | -2.25 | -21.43 | 80 |
| LMR | Lomiko Metals Inc | 5.00 | -0.50 | -9.09 | 1.3 K | |
| MGMA | Magma Silver Corp. | 160.00 | -16.00 | -9.09 | 25 | |
| SKYG | Sky Gold Corp | 15.00 | -1.50 | -9.09 | 23 | |
| IFOS | Itafos Inc | 9.2961 | -0.9296 | -9.09 | 19.48 K | |
| KEEK | Personas Social Incorporated | 26.50 | -2.50 | -8.62 | 41.93 K | |
| PUMA | Puma Exploration Inc | 11.00 | -1.00 | -8.33 | 600 | |
| NEXM | NexMetals Mining Corp. | 44.00 | -4.00 | -8.33 | 143 | |
| GRZ | Gold Reserve Inc | 3.316 | -0.2302 | -6.49 | 10.72 K | |
| VVTM | VVT Med Inc. | 350.4673 | -23.3645 | -6.25 | 6 | |
| TGX | True North Gems Inc | 480.00 | -30.00 | -5.88 | 27 | |
| ANDC | Andina Copper Corporation | 13.75 | -0.625 | -4.35 | 8 | |
| AVN | Avanti Energy Inc | 13.50 | -0.50 | -3.57 | 370 | |
| NCP | Nickel Creek Platinum Corp. | 40.00 | -1.00 | -2.44 | 1.49 K | |
| BKM | Pacific Booker Minerals Inc | 5.13 | -0.12 | -2.29 | 7.1 K | |
| RET-A | Reitmans (Canada) Limited | 5.4989 | -0.0912 | -1.63 | 9.26 K | |
| CTEK | CLEANTEK Industries Inc | 71.1765 | -1.1764 | -1.63 | 68 | |
| GBU | Gabriel Resources Ltd | 4.40 | -0.05 | -1.12 | 85.02 K |