Loser Volumes for 23 July 2015 from 00:00:00 until 23:59:59
Loser Volumes for 23 July 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 | 62.5007 | 56.52 B | -1.6916 | -2.64 | 4.95 M |
| CQP | Cheniere Energy Partners LP | 14.3318 | 31.77 B | -0.1928 | -1.33 | 385.99 K |
| CBOE | CBOE Global Markets Inc | 53.1766 | 29.83 B | -0.5454 | -1.02 | 558 K |
| PHYS | Sprott Physical Gold Trust | 8.94 | 14.61 B | -0.05 | -0.56 | 366.7 K |
| PSLV | Sprott Physical Silver Trust ETV | 5.66 | 11.91 B | -0.07 | -1.22 | 275.4 K |
| GSAT | Globalstar | 34.65 | 10.17 B | -0.45 | -1.28 | 114.35 K |
| SEB | Seaboard Corporation | 3254.1565 | 4.52 B | -49.9133 | -1.51 | 200 |
| NHC | National Healthcare Corp | 45.7494 | 3.53 B | -1.0515 | -2.25 | 19.6 K |
| PRK | Park National Corp | 58.0004 | 3.41 B | -1.164 | -1.97 | 20.1 K |
| FISK | Empire State Realty Op LP Se | 13.7865 | 1.52 B | -0.2486 | -1.77 | 1.7 K |
| OGCP | Empire State Realty Op LP Se | 13.803 | 1.51 B | -0.2599 | -1.85 | 200 |
| ESBA | Empire State Realty Op LP | 13.9166 | 1.49 B | -0.2659 | -1.87 | 5.2 K |
| TMP | Tompkinstrustco | 38.6674 | 1.45 B | -0.9815 | -2.48 | 15.6 K |
| REPX | Riley Exploration Permian Inc | 21.9887 | 769.77 M | -0.6374 | -2.82 | 346 |
| OBE | Obsidian Energy Ltd | 8.901 | 707.17 M | -0.138 | -1.53 | 341.47 K |
| BHB | Bar Harbor Bankshares | 16.0454 | 653.28 M | -0.2051 | -1.26 | 20.1 K |
| RLGT | Radiant Logistics | 7.25 | 415.87 M | -0.08 | -1.09 | 237.97 K |
| CIX | Compx International Inc | 6.9555 | 329.03 M | -0.1029 | -1.46 | 702 |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.427 | 304.18 M | -0.0507 | -0.6 | 50.2 K |
| BKTI | Bk Technologies Inc | 15.842 | 291.71 M | -0.7818 | -4.7 | 4.32 K |
| ELLO | Ellomay Capital Ltd | 8.2714 | 266.98 M | -0.0973 | -1.16 | 3.7 K |
| GTE | Gran Tierra Energy Inc | 21.90 | 259.54 M | -1.10 | -4.78 | 249.42 K |
| GENC | Gencor Industries IN | 6.4764 | 223.24 M | -0.1169 | -1.77 | 11.19 K |
| NEN | New England Realty Associates | 36.115 | 196.95 M | -0.4904 | -1.34 | 900 |
| PLX | Protalix Biotherapeutics | 17.10 | 190.95 M | -0.40 | -2.29 | 10.21 K |
| INTT | Intest Corp | 4.23 | 173.14 M | -0.04 | -0.94 | 6.79 K |
| ESP | Espey Mfg. & Electronics | 18.0902 | 171.76 M | -0.1376 | -0.75 | 3.4 K |
| ECF | Ellsworth Convertible Growth and Income | 3.9778 | 170.59 M | -0.0674 | -1.67 | 19.5 K |
| SIF | Sifco Industries | 13.91 | 162.54 M | -0.24 | -1.7 | 46.3 K |
| PED | Pedevco Corp | 74.00 | 158.95 M | -2.00 | -2.63 | 34 |
| USBC | USBC, Inc. | 250.00 | 122.99 M | -28.00 | -10.07 | 145 |
| TGEN | TGEN | 4.1399 | 96.34 M | -0.0601 | -1.43 | 800 |
| MHH | Mastech Holdings Inc | 4.05 | 93.11 M | -0.025 | -0.61 | 15.94 K |
| OPHC | Optimumbank Hlds | 10.20 | 77.29 M | -0.20 | -1.92 | 873 |
| IBIO | Ibio Inc | 3850.00 | 71.04 M | -200.00 | -4.94 | 83 |
| CVU | CPI Aerostructures | 9.22 | 62.22 M | -0.1201 | -1.29 | 7.2 K |
| DXR | Daxor Corp | 6.6224 | 61.01 M | -0.0782 | -1.17 | 3.76 K |
| FSP | Franklin Street Properties | 6.6359 | 44.8 M | -0.1028 | -1.53 | 291.3 K |
| TOON | Kartoon Studios Inc | 58.50 | 34.28 M | -1.50 | -2.5 | 67 |
| NNVC | Nanoviricides Inc | 30.20 | 34.01 M | -0.40 | -1.31 | 7.22 K |
| COHN | Cohen & CO Inc | 5.214 | 33.79 M | -0.0405 | -0.77 | 106 |
| ATNM | Actinium Pharmaceuticals Inc | 71.3999 | 26.98 M | -0.90 | -1.24 | 14.91 K |
| INLX | Intellinetics Inc | 30.00 | 24.27 M | -4.00 | -11.76 | 54 |
| INUV | Inuvo Inc | 31.40 | 14.38 M | -0.30 | -0.95 | 24.8 K |
| AIRI | Air Industries Group Inc | 90.0621 | 13.19 M | -1.062 | -1.17 | 97 |
| VNRX | Volitionrx Ltd | 3.55 | 11.92 M | -0.10 | -2.74 | 8.92 K |
| REED | Reed's, Inc. | 1763.5261 | 11.03 M | -46.1052 | -2.55 | 37 |
| TOVX | Theriva Biologics Inc | 29750.00 | 10.27 M | -437.50 | -1.45 | 187 |
| CVR | Chicago Rivet & Machine Company | 19.5555 | 9.56 M | -0.1838 | -0.93 | 500 |
| PW | Power REIT | 4.88 | 3.38 M | -0.2807 | -5.44 | 3.92 K |
| AUMN | Golden Minerals Company | 6.2525 | 2.97 M | -0.9975 | -13.76 | 19.6 K |
| ITP | IT Tech Packaging Inc | 15.00 | 2.92 M | -0.10 | -0.66 | 1.16 K |
| MTNB | Matinas Biopharma Hl | 46.50 | 1.55 M | -3.50 | -7 | 742 |
| ENSV | Enservco Corpporation | 18.75 | 75.64 K | -0.60 | -3.1 | 2.51 K |
| LODE | Comstock Mining Inc | 95.00 | -2.75 | -2.81 | 908 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.4847 | -0.1512 | -0.86 | 2.78 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.742 | -0.1412 | -0.62 | 1.72 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8127.00 | 6.22 T | -170.6797 | -2.06 | 21.98 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 33.46 | 3.9 T | -1.0101 | -2.93 | 76.23 M |
| GOOG | Alphabet Inc Class C | 31.9517 | 3.89 T | -0.8837 | -2.69 | 60.58 M |
| AMZN | Amazon.com Inc | 24.109 | 2.5 T | -0.3045 | -1.25 | 187.49 M |
| META | Meta Platforms Inc | 94.6969 | 1.51 T | -1.5875 | -1.65 | 29.42 M |
| WMT | Walmart Inc. Common Stock | 19.8408 | 871.17 B | -0.1779 | -0.89 | 12.76 M |
| COST | Costco Wholesale | 121.6971 | 414.67 B | -0.6519 | -0.53 | 1.36 M |
| NFLX | Netflix Inc | 11.01 | 295.13 B | -0.14 | -1.26 | 83.07 M |
| AZN | Astrazeneca Plc ADR | 45.4362 | 262.5 B | -0.4574 | -1 | 634.9 K |
| STX | Seagate Technology | 29.2956 | 190.97 B | -0.6407 | -2.14 | 8.72 M |
| WDC | Western Digital Cp | 49.8151 | 179.17 B | -0.3965 | -0.79 | 4.82 M |
| QCOM | Qualcomm Inc | 45.466 | 175.99 B | -1.7736 | -3.75 | 37.88 M |
| IBKR | Interactive Brokers | 10.9012 | 155.61 B | -0.1246 | -1.13 | 3.53 M |
| ADP | Automatic Data Processing, Inc. | 63.9331 | 99.97 B | -0.5924 | -0.92 | 1.37 M |
| CSX | CSX Corp | 8.7182 | 98.91 B | -0.2035 | -2.28 | 22.41 M |
| MAR | Marriot International | 67.2315 | 98.73 B | -2.0813 | -3 | 3.26 M |
| CME | CME Group Inc | 62.56 | 92.25 B | -1.5022 | -2.34 | 1.76 M |
| MELI | MercadoLibre Inc | 131.982 | 91.33 B | -1.6954 | -1.27 | 270.84 K |
| CDNS | Cadence Design Systems, Inc. | 19.30 | 89.98 B | -0.19 | -0.97 | 2.98 M |
| CTAS | Cintas Corp | 19.1519 | 82.39 B | -0.2681 | -1.38 | 1.93 M |
| CMCSA | Comcast Corporation | 22.4786 | 79.64 B | -0.7304 | -3.15 | 44.78 M |
| ROST | Ross Stores Inc | 47.6119 | 76.63 B | -0.3511 | -0.73 | 1.17 M |
| AEP | American Electric Power Company | 37.3108 | 73.75 B | -0.4237 | -1.12 | 3.53 M |
| WBD | Discovery Inc Series A | 32.15 | 64.61 B | -0.28 | -0.86 | 2.49 M |
| FAST | Fastenal Company | 7.5914 | 53.98 B | -0.0488 | -0.64 | 12.15 M |
| EA | Electronic Arts Inc | 69.7546 | 52.42 B | -1.0782 | -1.52 | 3.53 M |
| XEL | XCEL Energy Inc | 23.5472 | 50.98 B | -0.3506 | -1.47 | 2.96 M |
| FITB | Fifth Third Bancorp | 14.6947 | 50.79 B | -0.2001 | -1.34 | 6.63 M |
| PYPL | PayPal Holdings | 36.8132 | 49.53 B | -1.3726 | -3.59 | 19.25 M |
| EXC | Exelon Corp | 15.2145 | 48.63 B | -0.75 | -4.7 | 23.96 M |
| ODFL | Old Dominion Freight Line Inc | 21.59 | 48.45 B | -0.4116 | -1.87 | 1.26 M |
| TTWO | Take-Two Interactive Software | 31.16 | 43.01 B | -0.33 | -1.05 | 1.63 M |
| IDXX | Idexx Laboratories | 67.05 | 42.94 B | -3.31 | -4.7 | 2.22 M |
| JD | Jd.com Inc ADR | 31.5572 | 40.77 B | -0.6184 | -1.92 | 7.82 M |
| PAYX | Paychex Inc | 33.5518 | 40.68 B | -0.4459 | -1.31 | 1.64 M |
| AXON | Axon Enterprise Inc | 31.71 | 40.49 B | -0.49 | -1.52 | 1.17 M |
| KDP | Keurig Dr Pepper Inc | 9.6484 | 40.38 B | -0.1823 | -1.85 | 1.26 M |
| ESLT | Elbit Systems Ltd | 72.5109 | 38.42 B | -1.0218 | -1.39 | 8.4 K |
| UAL | United Airlines Holdings Inc | 56.67 | 38.39 B | -0.40 | -0.7 | 10.26 M |
| NTRA | Natera Inc | 20.42 | 37.52 B | -0.35 | -1.69 | 98.22 K |
| ROP | Roper Industries | 163.2526 | 37.07 B | -1.1177 | -0.68 | 384.95 K |
| KMB | Kimberly-Clark Corp | 77.2228 | 36.41 B | -0.3943 | -0.51 | 1.48 M |
| ACGL | Arch Capital Grp Ltd | 22.213 | 36.11 B | -0.1521 | -0.68 | 704.4 K |
| VOD | Vodafone Grp Plc ADR | 17.9557 | 34.89 B | -0.1241 | -0.69 | 4.16 M |
| WDAY | Workday Inc | 83.02 | 33.43 B | -0.97 | -1.15 | 1.09 M |
| MSTR | Strategy | 17.982 | 32.55 B | -0.39 | -2.12 | 463.16 K |
| CASY | Casey's General Stor | 90.6738 | 31.94 B | -1.4941 | -1.62 | 171.14 K |
| EXPE | Expedia Group Inc | 103.3829 | 31.2 B | -1.0761 | -1.03 | 781.7 K |
| KHC | Kraft Heinz Company | 47.8791 | 30.44 B | -0.8423 | -1.73 | 2.98 M |
| BIIB | Biogen Inc | 385.05 | 29.85 B | -6.69 | -1.71 | 2.6 M |
| CINF | Cincinnati Financial | 39.5993 | 28.28 B | -0.297 | -0.74 | 422.4 K |
| FISV | Fiserv Inc | 42.511 | 27.21 B | -0.6377 | -1.48 | 2.42 M |
| JBHT | J B Hunt Transport | 73.8067 | 27.19 B | -1.5269 | -2.03 | 1.99 M |
| LPLA | Lpl Financial Hld | 40.4035 | 26.29 B | -0.3561 | -0.87 | 485.5 K |
| FCNCA | First Citizens Bancs | 253.7379 | 25.04 B | -3.0984 | -1.21 | 11.8 K |
| WWD | Woodward Inc | 45.261 | 24.97 B | -0.6242 | -1.36 | 620.32 K |
| TROW | T Rowe Price Group | 52.3264 | 24.96 B | -0.9885 | -1.85 | 2.35 M |
| PFG | Principal Financial Group Inc | 35.2842 | 23.63 B | -0.3832 | -1.07 | 1.09 M |
| INCY | Incyte Corp | 113.21 | 23.51 B | -1.21 | -1.06 | 544.23 K |
| INSM | Insmed Inc | 26.22 | 23.18 B | -0.36 | -1.35 | 206.12 K |
| DLTR | Dollar Tree Inc | 78.24 | 23.15 B | -0.97 | -1.22 | 2.46 M |
| EXPD | Expeditors Intl | 38.9594 | 22.93 B | -0.6564 | -1.66 | 853.6 K |
| CHRW | C.H. Robinson Ww | 50.0669 | 21.98 B | -0.6451 | -1.27 | 1.1 M |
| ULTA | Ulta Beauty Inc | 169.22 | 20.44 B | -1.30 | -0.76 | 601.5 K |
| EVRG | Evergy Inc | 24.1687 | 20.1 B | -0.211 | -0.87 | 1.29 M |
| VTRS | Viatris Inc | 53.946 | 20.08 B | -1.086 | -1.97 | 5.79 M |
| ENTG | Entegris Inc | 12.8012 | 19.67 B | -0.1245 | -0.96 | 1.13 M |
| LNT | Alliant Energy Corp | 20.9991 | 19.36 B | -0.3194 | -1.5 | 1.15 M |
| CHTR | Charter Communications | 183.76 | 19.32 B | -2.30 | -1.24 | 1.67 M |
| PAAS | Pan Amer Silver Corp | 5.444 | 18.55 B | -0.249 | -4.37 | 4.49 M |
| EWBC | East West Bancorp | 35.4247 | 17.95 B | -0.1964 | -0.55 | 831.57 K |
| SSNC | SS&C Technologies | 28.9783 | 17.79 B | -0.2691 | -0.92 | 790.2 K |
| NBIX | Neurocrine Bioscienc | 51.35 | 17.67 B | -1.24 | -2.36 | 490.14 K |
| RGLD | Royal Gold Inc | 43.0896 | 17.05 B | -1.6222 | -3.63 | 956.1 K |
| HST | Host Marriott Financial Trust | 13.0706 | 17 B | -0.4798 | -3.54 | 14.57 M |
| CG | The Carlyle Group | 15.4108 | 16.34 B | -0.4068 | -2.57 | 661.43 K |
| VNOM | Viper Energy LP | 7.6409 | 16.2 B | -0.3719 | -4.64 | 53.44 K |
| LAMR | Lamar Advertis A | 34.9019 | 16.18 B | -0.2224 | -0.63 | 328.7 K |
| AMKR | Amkor Technology | 4.7703 | 16.1 B | -0.0558 | -1.16 | 1.47 M |
| PNFP | Pinnacle Finl Ptnrs | 48.0337 | 15.5 B | -0.5785 | -1.19 | 167.08 K |
| REG | Regency Centers Corp | 41.157 | 15.36 B | -0.5578 | -1.34 | 489.8 K |
| EXEL | Exelixis Inc | 5.88 | 13.92 B | -0.43 | -6.81 | 13.79 M |
| PTC | Ptc Inc | 38.63 | 13.69 B | -0.49 | -1.25 | 678.05 K |
| TTMI | TTM Technologies | 9.22 | 13.65 B | -0.09 | -0.97 | 425.14 K |
| UHAL | A M E R C O | 32.9975 | 13.57 B | -0.6538 | -1.94 | 182 K |
| ARCC | Ares Capital Corp | 5.7622 | 13.48 B | -0.0896 | -1.53 | 1.15 M |
| LULU | Lululemon Athletica | 62.00 | 12.98 B | -0.86 | -1.37 | 1.95 M |
| VIRT | Virtu Financial Cm A | 14.6425 | 12.85 B | -0.2783 | -1.87 | 350.93 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.7158 | 12.83 B | -0.0198 | -0.53 | 17 K |
| GLPI | Gaming & Leisure | 17.0345 | 12.79 B | -0.3135 | -1.81 | 1.32 M |
| TXRH | Texas Roadhouse Inc | 33.4224 | 12.7 B | -0.2186 | -0.65 | 469.64 K |
| HAS | Hasbro Inc | 55.749 | 12.56 B | -0.4008 | -0.71 | 1.03 M |
| IESC | Ies Holdings | 6.91 | 12.47 B | -0.05 | -0.72 | 726 |
| HTHT | Huazhu Group Ltd ADR | 4.8376 | 12.45 B | -0.047 | -0.96 | 860.84 K |
| ZBRA | Zebra Technologies | 112.85 | 12.38 B | -0.86 | -0.76 | 268.65 K |
| COKE | Coca Cola Bot Cons | 13.7382 | 12.29 B | -0.4504 | -3.17 | 596.49 K |
| AGNC | Agnc Investment Corp | 5.0018 | 12.16 B | -0.0371 | -0.74 | 3.37 M |
| SEIC | Sei Investments Company | 46.1865 | 11.93 B | -0.396 | -0.85 | 1.21 M |
| PODD | Insulet Corp | 31.56 | 11.31 B | -0.41 | -1.28 | 326.58 K |
| SAIA | Saia Inc | 38.35 | 11.27 B | -0.59 | -1.52 | 130.24 K |
| BPOP | Popular Inc | 21.9458 | 11.08 B | -0.1723 | -0.78 | 1.17 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 213520.00 | 1.07 T | -1860.00 | -0.86 | 136 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 142.18 | 1.07 T | -1.34 | -0.93 | 2.32 M |
| JPM | JP Morgan Chase & Company | 52.5182 | 946.43 B | -0.3318 | -0.63 | 14.33 M |
| WMT | Wal-Mart Stores | 19.7625 | 862.34 B | -0.1772 | -0.89 | 12.76 M |
| XOM | Exxon Mobil Corporation | 55.6226 | 650.51 B | -0.4456 | -0.79 | 10.5 M |
| MA | Mastercard Inc | 89.3184 | 476.83 B | -1.6144 | -1.78 | 4.9 M |
| BAC | Bank of America Corporation | 14.4306 | 440.34 B | -0.2143 | -1.46 | 103.65 M |
| CAT | Caterpillar Inc | 59.2457 | 409.34 B | -2.2194 | -3.61 | 13.91 M |
| CVX | Chevron Corp | 58.5412 | 387.94 B | -0.3591 | -0.61 | 7.36 M |
| UNH | Unitedhealth Group Inc | 100.7954 | 382.09 B | -1.0812 | -1.06 | 4.9 M |
| GE | General Electric Company | 109.2437 | 369.59 B | -1.5392 | -1.39 | 4.84 M |
| HSBC | HSBC Holdings Plc ADR | 25.133 | 354.62 B | -0.1906 | -0.75 | 1.41 M |
| MS | Morgan Stanley | 29.5124 | 338.3 B | -0.4433 | -1.48 | 10.28 M |
| ORCL | Oracle Corporation | 34.006 | 330.72 B | -0.3662 | -1.07 | 18.08 M |
| GS | Goldman Sachs Group | 169.9091 | 313.07 B | -1.7711 | -1.03 | 2.19 M |
| WFC | Wells Fargo & Company | 42.853 | 264.12 B | -0.2283 | -0.53 | 13.58 M |
| BML-PG | Bank of America Corporation | 11.6854 | 256.58 B | -0.0607 | -0.52 | 4 K |
| SHEL | Royal Dutch Shell Plc ADR | 55.82 | 244.99 B | -0.34 | -0.61 | 6.98 M |
| TM | Toyota Motor Corp Ltd | 102.9506 | 231.24 B | -0.5717 | -0.55 | 196.38 K |
| C | Citigroup Inc | 44.2023 | 225.46 B | -0.347 | -0.78 | 29.43 M |
| AXP | American Express Company | 66.0946 | 222.55 B | -1.6993 | -2.51 | 12.26 M |
| ANET | Arista Networks Inc | 5.2619 | 219.08 B | -0.0631 | -1.18 | 13.09 M |
| NVO | Novo Nordisk A/S ADR | 50.0838 | 215.95 B | -0.3273 | -0.65 | 606.98 K |
| BHP | BHP Billiton Ltd ADR | 17.011 | 212.68 B | -0.3594 | -2.07 | 3.71 M |
| SAN | Banco Santander ADR | 4.6143 | 194.29 B | -0.0255 | -0.55 | 4.36 M |
| MCD | McDonald's Corporation | 74.4394 | 188.11 B | -0.3757 | -0.5 | 10.38 M |
| APH | Amphenol Corp | 12.7068 | 187.82 B | -0.1174 | -0.92 | 4.33 M |
| NEE | Nextera Energy | 20.9559 | 187.25 B | -0.1499 | -0.71 | 7.79 M |
| UNP | Union Pacific Corp | 72.3051 | 182.46 B | -4.364 | -5.69 | 13.65 M |
| WELL | Welltower Inc | 44.4804 | 177.94 B | -0.418 | -0.93 | 1.42 M |
| SCHW | The Charles Schwab Corp | 30.5088 | 177.34 B | -0.253 | -0.82 | 6.79 M |
| BLK | Blackrock Inc | 265.0546 | 171.91 B | -2.7237 | -1.02 | 526.61 K |
| TJX | TJX Companies | 29.3993 | 170.37 B | -0.1594 | -0.54 | 2.96 M |
| DE | Deere & Company | 77.5066 | 169.56 B | -1.2965 | -1.65 | 3.4 M |
| T | American Telephone and Telegraph Inc. | 14.2005 | 167.66 B | -0.1423 | -0.99 | 37.05 M |
| BX | Blackstone Inc | 23.1858 | 158.89 B | -0.6011 | -2.53 | 5.99 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 102.9331 | 157.95 B | -1.3664 | -1.31 | 1.41 M |
| ETN | Eaton Corp | 47.7918 | 156.9 B | -0.3717 | -0.77 | 3.66 M |
| SCCO | Southern Copper Corp | 18.1087 | 149.59 B | -0.1915 | -1.05 | 2.51 M |
| RIO | Rio Tinto Plc ADR | 17.0582 | 148.35 B | -0.2213 | -1.28 | 2.55 M |
| COP | ConocoPhillips | 39.162 | 146.51 B | -0.7609 | -1.91 | 12.07 M |
| PLD | Prologis Inc | 29.1288 | 138.34 B | -0.1606 | -0.55 | 3.01 M |
| CVS | CVS Corp | 80.1013 | 137.47 B | -0.5743 | -0.71 | 2.96 M |
| CRM | Salesforce.com Inc | 71.1652 | 134.04 B | -1.636 | -2.25 | 3.23 M |
| BTI | British American Tobacco Industries ADR | 27.442 | 131.69 B | -0.3898 | -1.4 | 1.12 M |
| BMY | Bristol-Myers Squibb Company | 47.4161 | 126.79 B | -0.7851 | -1.63 | 8.95 M |
| COF | Capital One Financial Corp | 74.3541 | 126.23 B | -0.7208 | -0.96 | 2.65 M |
| PH | Parker-Hannifin Corp | 92.9812 | 124.52 B | -0.4862 | -0.52 | 1.1 M |
| BMO | Bank of Montreal | 35.3531 | 124.51 B | -0.214 | -0.6 | 833.4 K |
| ENB | Enbridge Inc | 22.3064 | 124.16 B | -0.1841 | -0.82 | 1.05 M |
| HDB | Hdfc Bank Ltd ADR | 12.8244 | 119.25 B | -0.0723 | -0.56 | 1.91 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.7149 | 113.79 B | -0.1077 | -2.82 | 16.89 M |
| BP | BP Plc ADR | 19.8864 | 112.84 B | -0.3252 | -1.61 | 8.62 M |
| SO | Southern Company | 27.3637 | 109.63 B | -0.1719 | -0.62 | 5.25 M |
| BNS | Bank of Nova Scotia | 27.5484 | 106.67 B | -0.1721 | -0.62 | 910.1 K |
| TT | Trane Technologies Plc | 43.5444 | 106.33 B | -0.7998 | -1.8 | 2.75 M |
| IBN | Icici Bank Ltd ADR | 8.4983 | 105.82 B | -0.1349 | -1.56 | 4.3 M |
| GSK | Glaxosmithkline Plc ADR | 24.7492 | 102.9 B | -0.1768 | -0.71 | 3.11 M |
| DUK | Duke Energy Corp | 45.9577 | 101.75 B | -0.5202 | -1.12 | 3.36 M |
| PNC | PNC Bank | 70.2032 | 100.79 B | -0.5459 | -0.77 | 2.41 M |
| USB | U.S. Bancorp | 31.0893 | 99.65 B | -0.1975 | -0.63 | 7.66 M |
| NEM | Newmont Mining Corp | 13.7407 | 99.49 B | -0.7183 | -4.97 | 14.28 M |
| MCK | Mckesson Corp | 211.496 | 98.45 B | -5.2072 | -2.4 | 1.28 M |
| UPS | United Parcel Service | 64.8233 | 97.57 B | -0.7554 | -1.15 | 1.94 M |
| CNQ | Canadian Natural Resources | 6.8827 | 96.86 B | -0.0612 | -0.88 | 7.44 M |
| BCS | Barclays Plc ADR | 12.4258 | 94.25 B | -0.1789 | -1.42 | 1.99 M |
| PWR | Quanta Services | 27.0357 | 93.91 B | -0.3052 | -1.12 | 1.93 M |
| BN | Brookfield Corporation | 10.5183 | 93.07 B | -0.1599 | -1.5 | 2.87 M |
| WMB | Williams Companies | 28.9066 | 90.5 B | -0.3276 | -1.12 | 5.75 M |
| MPC | Marathon Petroleum Corp | 40.4161 | 90.28 B | -0.531 | -1.3 | 4.17 M |
| MMM | 3M Company | 88.285 | 90.03 B | -3.49 | -3.8 | 6.19 M |
| FCX | Freeport-Mcmoran Inc | 12.2967 | 89.99 B | -1.2802 | -9.43 | 60.23 M |
| VLO | Valero Energy Corp | 43.201 | 89.82 B | -0.6245 | -1.42 | 5.48 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2031 | 87.61 B | -0.0777 | -2.37 | 5.36 M |
| SPG | Simon Property Group | 105.9052 | 87.31 B | -0.5839 | -0.55 | 1.14 M |
| EPD | Enterprise Products Partners LP | 12.8867 | 83.79 B | -0.0659 | -0.51 | 6.8 M |
| PSX | Phillips 66 | 54.7065 | 82.9 B | -0.2957 | -0.54 | 2.11 M |
| ICE | Intercontinental Exchange | 40.0903 | 82.45 B | -0.6018 | -1.48 | 2.09 M |
| MCO | Moody's Corp | 100.3614 | 82.36 B | -0.5478 | -0.54 | 869.05 K |
| CP | Canadian Pacific Railway | 28.0169 | 81.99 B | -0.5687 | -1.99 | 10.33 M |
| NGG | National Grid Transco Plc ADR | 36.618 | 81.9 B | -0.2419 | -0.66 | 304.75 K |
| NSC | Norfolk Southern Corp | 66.0333 | 78.76 B | -1.495 | -2.21 | 1.94 M |
| RCL | Royal Caribbean Cruises Ltd | 73.0663 | 78.73 B | -1.5199 | -2.04 | 1.36 M |
| CNI | Canadian National Railway | 49.0747 | 78.54 B | -0.6356 | -1.28 | 1.78 M |
| SHW | Sherwin-Williams Company | 81.5429 | 78.31 B | -0.9677 | -1.17 | 2.21 M |
| ECL | Ecolab Inc | 98.5712 | 75.64 B | -0.5405 | -0.55 | 879.04 K |
| FDX | Fedex Corp | 141.8756 | 75.15 B | -1.3945 | -0.97 | 1.08 M |
| HLT | Hilton Inc | 52.4583 | 73.98 B | -1.8229 | -3.36 | 4.89 M |
| TRP | Tc Energy Corp | 20.026 | 73.54 B | -0.187 | -0.93 | 1.6 M |
| KMI | Kinder Morgan | 20.2515 | 73.11 B | -0.2375 | -1.16 | 16.31 M |
| MFC | Manulife Financial Corp | 10.6379 | 72.74 B | -0.2303 | -2.12 | 3 M |
| AEM | Agnico-Eagle Mines Ltd | 18.4989 | 72.57 B | -0.7356 | -3.82 | 3.48 M |
| URI | United Rentals | 64.8703 | 71.52 B | -10.3145 | -13.72 | 13.08 M |
| NWG | Natwest Group Plc ADR | 6.5756 | 71.52 B | -0.1987 | -2.93 | 535.18 K |
| DLR | Digital Realty Trust | 44.1124 | 71.21 B | -0.6755 | -1.51 | 1.68 M |
| APO | Apollo Global Management Llc C | 12.8824 | 70.69 B | -0.3174 | -2.4 | 996.2 K |
| MSI | Motorola Solutions | 49.6772 | 69.36 B | -0.4221 | -0.84 | 818.1 K |
| GS-PA | The Goldman Sachs Group Inc | 11.3652 | 69.12 B | -0.0995 | -0.87 | 42.9 K |
| GS-PD | The Goldman Sachs Group Inc | 11.398 | 66.51 B | -0.0577 | -0.5 | 136.79 K |
| BSX | Boston Scientific Corp | 17.61 | 65.77 B | -0.41 | -2.28 | 18.67 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 6.70 | -1.10 | -14.1 | 3.69 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.60 | -11.76 | 3.7 K | |
| TVA-B | TVA Group Inc | 4.75 | -0.60 | -11.21 | 4.03 K | |
| PNP | Pinetree Capital Ltd | 20.00 | -2.00 | -9.09 | 1.65 K | |
| TOT | Total Energy Services Inc | 10.9218 | -1.0511 | -8.78 | 27.88 K | |
| FVI | Fortuna Mines Inc | 3.26 | -0.31 | -8.68 | 378.7 K | |
| KEI | Kolibri Global Energy Inc | 4.30 | -0.40 | -8.51 | 3.86 K | |
| AGI | Alamos Gold Inc Cls A | 3.714 | -0.3445 | -8.49 | 447.76 K | |
| FM | First Quantum Minerals Ltd | 12.0106 | -1.0554 | -8.08 | 5.09 M | |
| TXG | Torex Gold Resources Inc | 9.5588 | -0.7966 | -7.69 | 3.52 M | |
| AG | First Majestic Silver Corp | 4.5093 | -0.3257 | -6.74 | 423.15 K | |
| ACQ | Autocanada Inc | 29.3443 | -2.1128 | -6.72 | 234.28 K | |
| SYZ | Sylogist Ltd | 5.3871 | -0.3708 | -6.44 | 7.92 K | |
| SEA | Seabridge Gold Inc | 3.4892 | -0.2377 | -6.38 | 249.23 K | |
| BBD-PC | Bombardier Inc Pref C | 4.2831 | -0.2831 | -6.2 | 41.8 K | |
| EDV | Endeavour Mining Corp | 3.7745 | -0.2462 | -6.12 | 135.2 K | |
| MDI | Major Drilling Grp | 4.6107 | -0.2988 | -6.09 | 87.79 K | |
| SSRM | Ssr Mining Inc | 6.6561 | -0.431 | -6.08 | 466.6 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.0995 | -0.326 | -6.01 | 900 | |
| USA | Americas Silver Corp | 4.80 | -0.30 | -5.88 | 10.6 K | |
| TAL | Petrotal Corp | 11.4699 | -0.7168 | -5.88 | 15 | |
| WFG | West Fraser Timber CO Ltd | 52.7226 | -3.1152 | -5.58 | 408.9 K | |
| BU | Burcon Nutrascience Corp | 40.6948 | -2.316 | -5.38 | 919 | |
| KLS | Kelso Technologies Inc | 3.34 | -0.18 | -5.11 | 26 K | |
| PAAS | Pan American Silver Corp | 7.05 | -0.3593 | -4.85 | 421.11 K | |
| HBM | Hudbay Minerals Inc | 8.0702 | -0.3977 | -4.7 | 1.1 M | |
| TECK-B | Teck Resources Limited | 8.6498 | -0.4182 | -4.61 | 4.52 M | |
| IFP | Interfor Corp | 17.1848 | -0.817 | -4.54 | 197.2 K | |
| DC-A | Dundee Corporation | 5.1071 | -0.2353 | -4.4 | 395.44 K | |
| GTE | Gran Tierra Energy Inc | 28.40 | -1.30 | -4.38 | 61.26 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.3375 | -0.1935 | -4.27 | 291.03 K | |
| TECK-A | Teck Resources Limited | 10.15 | -0.4413 | -4.17 | 2.39 K | |
| SII | Sprott Inc | 14.0495 | -0.6079 | -4.15 | 25.96 K | |
| WPRT | Westport Fuel Systems Inc | 55.90 | -2.40 | -4.12 | 1.83 K | |
| AEM | Agnico Eagle Mines Ltd | 24.0312 | -1.0054 | -4.02 | 1.22 M | |
| ABX | Barrick Mining Corp | 7.4508 | -0.3074 | -3.96 | 2.85 M | |
| BDT | Bird Construction Inc | 6.2109 | -0.2426 | -3.76 | 75.3 K | |
| GSY | Goeasy Ltd | 12.5417 | -0.4886 | -3.75 | 33.48 K | |
| ELD | Eldorado Gold | 20.3716 | -0.793 | -3.75 | 1.44 M | |
| AAV | Advantage Oil & Gas Ltd | 7.24 | -0.28 | -3.72 | 1.63 M | |
| WPM | Wheaton Precious Metals Corp | 13.9909 | -0.5185 | -3.57 | 2.08 M | |
| CSCI | Cosciens Biopharma Inc | 2700.00 | -100.00 | -3.57 | 12 | |
| CFP | Canfor Corp | 25.35 | -0.93 | -3.54 | 287.6 K | |
| BNE | Bonterra Energy Corp | 18.9841 | -0.687 | -3.49 | 163.26 K | |
| III | Imperial Metals Corp | 8.245 | -0.285 | -3.34 | 20.77 K | |
| ACB | Aurora Cannabis Inc | 36.60 | -1.20 | -3.17 | 837 | |
| PPTA | Perpetua Resources Corp | 3.20 | -0.10 | -3.03 | 8.3 K | |
| BN-PC | Brookfield Corporation | 7.146 | -0.2223 | -3.02 | 1.88 K | |
| WPK | Winpak Ltd | 34.2595 | -1.0541 | -2.98 | 21.85 K | |
| BIR | Birchcliff Energy Ltd | 3.9846 | -0.1221 | -2.97 | 305.4 K | |
| ADN | Acadian Timber Corp | 9.0163 | -0.2754 | -2.96 | 6.41 K | |
| ATRL | Atkinsrealis Group Inc | 38.9328 | -1.1263 | -2.81 | 249.37 K | |
| CFF | Conifex Timber Inc | 5.2178 | -0.1447 | -2.7 | 6.2 K | |
| GDL | Goodfellow Inc | 4.3115 | -0.1183 | -2.67 | 2.3 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.1044 | -0.2156 | -2.59 | 213.98 K | |
| MFC | Manulife Fin | 13.9911 | -0.3619 | -2.52 | 5.4 M | |
| PTM | Platinum Group Metals Ltd | 39.00 | -1.00 | -2.5 | 2.51 K | |
| CHR | Chorus Aviation Inc | 35.9224 | -0.9051 | -2.46 | 186.62 K | |
| AIF | Altus Group Ltd | 15.1582 | -0.3785 | -2.44 | 12.08 K | |
| FNV | Franco-Nevada Corp | 45.4107 | -1.1333 | -2.43 | 822 K | |
| LUN | Lundin Mining Corp | 3.4946 | -0.0864 | -2.41 | 6.85 M | |
| CIGI | Colliers International Group Inc | 51.8745 | -1.2519 | -2.36 | 21.95 K | |
| OBE | Obsidian Energy Ltd | 11.69 | -0.28 | -2.34 | 1.63 M | |
| POU | Paramount Resources Ltd | 8.4484 | -0.196 | -2.27 | 384.87 K | |
| GRT-UN | Granite Real Estate Investment Trust | 24.0693 | -0.5578 | -2.26 | 41.36 K | |
| ENGH | Enghouse Systems Ltd | 19.7323 | -0.4541 | -2.25 | 59.31 K | |
| KPT | Kp Tissue Inc | 6.5139 | -0.143 | -2.15 | 18.8 K | |
| SES | Secure Energy Services Inc | 7.8589 | -0.163 | -2.03 | 536.21 K | |
| RFA | RFA Financial Inc. | 30.2121 | -0.6083 | -1.97 | 71.8 K | |
| MATR | Mattr Corp | 27.4749 | -0.5502 | -1.96 | 136.73 K | |
| PGIC | Premium Global Income Split Corp | 51.3887 | -1.0255 | -1.96 | 6 | |
| IAG | IA Financial Corp Inc | 28.5735 | -0.5692 | -1.95 | 148.8 K | |
| EQB | EQB Inc | 21.8774 | -0.4343 | -1.95 | 103.4 K | |
| BCE-PH | Bce Inc Pref H | 8.5299 | -0.1677 | -1.93 | 1.6 K | |
| SGY | Surge Energy Inc | 12.6316 | -0.2477 | -1.92 | 184.92 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.64 | -0.11 | -1.91 | 13.62 K | |
| HLF | High Liner | 15.8672 | -0.3068 | -1.9 | 8 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.1361 | -0.2339 | -1.89 | 2 K | |
| TPX-B | Molson Coors Canada Inc | 70.9107 | -1.3467 | -1.86 | 51.63 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 35.8072 | -0.6723 | -1.84 | 500 | |
| CP | Canadian Pacific Kansas City Ltd | 36.5358 | -0.6749 | -1.81 | 2.86 M | |
| CFW | Calfrac Well Services Ltd | 327.00 | -6.00 | -1.8 | 3.85 K | |
| TGO | Terago Inc | 5.50 | -0.10 | -1.79 | 1.2 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 19.6169 | -0.3565 | -1.78 | 160.8 K | |
| ACO-X | ATCO Ltd | 25.6615 | -0.4582 | -1.75 | 115.65 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 41.2866 | -0.7238 | -1.72 | 92.28 K | |
| D-UN | Dream Office Real Estate Investment Trust | 33.356 | -0.577 | -1.7 | 203.59 K | |
| ALA-PG | Altagas Ltd Pref G | 12.0893 | -0.2087 | -1.7 | 2.3 K | |
| DRM | Dream Unlimited Corp | 16.1606 | -0.2784 | -1.69 | 11.4 K | |
| GEI | Gibson Energy Inc | 9.1251 | -0.1563 | -1.68 | 492 K | |
| MRE | Martinrea International Inc | 10.8775 | -0.1841 | -1.66 | 180.75 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.0572 | -0.2196 | -1.65 | 56.99 K | |
| WTE | Westshore Terminals Investment Corp | 17.0284 | -0.2858 | -1.65 | 162.1 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.3685 | -0.0725 | -1.63 | 108.08 K | |
| SJ | Stella Jones Inc | 35.9406 | -0.5958 | -1.63 | 38.9 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 10.4475 | -0.1721 | -1.62 | 200 | |
| BCE-PM | BCE Inc Pref M | 10.0861 | -0.1628 | -1.59 | 1.15 K | |
| SLF | Sun Life Financial Inc | 27.2644 | -0.4376 | -1.58 | 1.07 M | |
| NG | Novagold Res Inc | 3.77 | -0.06 | -1.57 | 277.79 K | |
| DII-B | Dorel Industries Inc | 11.4318 | -0.1808 | -1.56 | 11.75 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.23 | 101.38 B | -0.12 | -1.28 | 25.77 K |
| MBGAF | Mercedes-Benz Group AG | 65.2697 | 48.54 B | -0.3915 | -0.6 | 49.8 K |
| BRDCY | Bridgestone Corporation | 14.9877 | 28.35 B | -0.1305 | -0.86 | 40.56 K |
| LNWO | Light & Wonder, Inc. | 15.85 | 5.83 B | -0.29 | -1.8 | 923.3 K |
| GAMI | GAMCO Investors Inc | 30.8209 | 521.17 M | -0.5586 | -1.78 | 55.9 K |
| NTPIF | Nam Tai Property Inc. | 4.47 | 283.19 M | -0.04 | -0.89 | 114.97 K |
| WEXPF | Western Exploration Inc | 71.0978 | 22.79 M | -8.8282 | -11.05 | 47 |
| TGHI | Touchpoint Group Holdings Inc | 375.00 | 344.25 K | -9.00 | -2.34 | 1.23 K |
| DSGT | DSG Global Inc | 11600.00 | 98.89 K | -200.00 | -1.69 | 750 |
| AMBS | Amarantus BioScience Holdings Inc | 4.50 | 63.04 K | -0.70 | -13.46 | 140.87 K |
| ASHI | Vapor Hub International Inc. | 8.62 | 60.28 K | -0.38 | -4.22 | 539 |
| AXPWQ | Axion Power International Inc | 652.00 | 9.6 K | -28.00 | -4.12 | 316 |
| CBRI | CMTSU Liquidation Inc | 3.23 | 8.16 K | -0.11 | -3.29 | 127.94 K |
| CGIP | Celadon Group Inc | 20.6223 | 5.66 K | -0.7875 | -3.68 | 235.63 K |
| STTO | SITO Mobile Ltd. | 3.73 | 5.13 K | -0.17 | -4.36 | 14.45 K |
| CBKCQ | Christopher & Banks Corporation | 3.33 | 3.86 K | -0.03 | -0.89 | 153.51 K |
| EVKG | Ever-Glory International Group Inc. | 4.26 | 2.92 K | -0.03 | -0.7 | 8.1 K |
| EMWPF | Eros Media World Plc | 697.60 | 1.9 K | -8.40 | -1.19 | 27.12 K |
| PRZM | Prism Technologies Group Inc | 3.11 | 1.01 K | -0.07 | -2.2 | 14.59 K |
| CYRNQ | CYRNQ | 40.60 | 799 | -0.60 | -1.46 | 2.57 K |
| MDLM | Medley Management Inc | 59.7331 | 612 | -4.5151 | -7.03 | 5.47 K |
| SPDC | Speed Commerce Inc | 3.52 | 603 | -0.08 | -2.22 | 54.96 K |
| SYNE | Synthesis Energy Systems Inc | 81.28 | 157 | -1.92 | -2.31 | 3.89 K |
| CLABF | Core One Labs Inc | 8.448 | -1.248 | -12.87 | 156 | |
| PBYA | ProBility Media Corporation | 5.21 | -0.29 | -5.27 | 2.41 K | |
| PZOO | Pazoo Inc | 155.00 | -5.00 | -3.13 | 161 | |
| PTRC | Petro River Oil Corp | 3.50 | -0.02 | -0.57 | 1.54 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KNOX | Vault Strategic Mining Corp. | 12.00 | -4.50 | -27.27 | 15 | |
| IFOS | Itafos Inc | 6.5072 | -0.9297 | -12.5 | 4.72 K | |
| SKYG | Sky Gold Corp | 12.00 | -1.50 | -11.11 | 84 | |
| SKRR | SKRR Exploration Inc | 27.00 | -3.00 | -10 | 6 | |
| NAR | North Arrow Minerals Inc | 4.00 | -0.40 | -9.09 | 2.54 K | |
| NCP | Nickel Creek Platinum Corp. | 30.00 | -3.00 | -9.09 | 798 | |
| CAMB | Cambria Gold Mines Inc. | 55.00 | -5.00 | -8.33 | 231.12 K | |
| KEEK | Personas Social Incorporated | 11.50 | -1.00 | -8 | 350 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.15 | -0.25 | -7.35 | 2.57 K | |
| EPO-H | Encanto Potash Corp | 3.75 | -0.25 | -6.25 | 1.39 K | |
| CTEK | CLEANTEK Industries Inc | 47.6471 | -2.3529 | -4.71 | 2.02 K | |
| UCU | Ucore Rare Metals Inc | 3.50 | -0.15 | -4.11 | 115.79 K | |
| CTA | Centaurus Energy Inc | 170.00 | -5.00 | -2.86 | 313 | |
| RET-A | Reitmans (Canada) Limited | 5.2578 | -0.0919 | -1.72 | 22.25 K | |
| GBU | Gabriel Resources Ltd | 4.00 | -0.05 | -1.23 | 300.69 K | |
| RX | BioSyent Inc | 6.7074 | -0.075 | -1.11 | 14.9 K | |
| GRZ | Gold Reserve Inc | 3.7151 | -0.023 | -0.62 | 8.2 K |