Loser Volumes for 4 August 2015 from 00:00:00 until 23:59:59
Loser Volumes for 4 August 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 29.70 | 10.17 B | -0.75 | -2.46 | 295.47 K |
| EQX | Equinox Gold Corp | 7.3397 | 7.32 B | -3.8825 | -34.6 | 31 |
| SEB | Seaboard Corporation | 3298.1978 | 4.52 B | -42.0837 | -1.26 | 200 |
| NHC | National Healthcare Corp | 45.4038 | 3.53 B | -0.5809 | -1.26 | 4 K |
| FISK | Empire State Realty Op LP Se | 14.0832 | 1.52 B | -0.1043 | -0.74 | 5 K |
| REPX | Riley Exploration Permian Inc | 19.2237 | 769.77 M | -0.928 | -4.61 | 293 |
| BHB | Bar Harbor Bankshares | 15.12 | 653.28 M | -0.4604 | -2.95 | 13.95 K |
| BKTI | Bk Technologies Inc | 13.315 | 291.71 M | -0.2392 | -1.76 | 1.98 K |
| FRD | Friedman Industries Inc | 5.1726 | 253.03 M | -0.0804 | -1.53 | 9.3 K |
| GENC | Gencor Industries IN | 6.3727 | 223.24 M | -0.034 | -0.53 | 1.42 K |
| ACU | Acme United Corp | 14.8256 | 205.53 M | -0.2361 | -1.57 | 2.7 K |
| PLX | Protalix Biotherapeutics | 16.70 | 190.95 M | -0.50 | -2.91 | 7.31 K |
| EVI | Evi Industries Inc | 4.3419 | 179.52 M | -0.6846 | -13.62 | 18.3 K |
| ECF | Ellsworth Convertible Growth and Income | 3.9553 | 170.59 M | -0.045 | -1.12 | 39.2 K |
| SIF | Sifco Industries | 13.71 | 162.54 M | -0.40 | -2.83 | 3.2 K |
| PLG | Platinum Group Metals Ltd | 29.53 | 162.34 M | -2.42 | -7.57 | 1.78 K |
| USBC | USBC, Inc. | 240.00 | 122.99 M | -10.40 | -4.15 | 30 |
| WYY | Widepoint Corp | 19.401 | 103.62 M | -0.399 | -2.02 | 39.9 K |
| MHH | Mastech Holdings Inc | 4.005 | 93.11 M | -0.04 | -0.99 | 6.72 K |
| OPHC | Optimumbank Hlds | 9.30 | 77.29 M | -0.60 | -6.06 | 62 |
| CVU | CPI Aerostructures | 9.21 | 62.22 M | -0.17 | -1.81 | 4.21 K |
| CPHI | China Pharma Holdings | 23.00 | 61.68 M | -2.98 | -11.47 | 325 |
| XTNT | Xtant Medical Holdings Inc | 40.56 | 60.21 M | -2.52 | -5.85 | 218 |
| WWR | Westwater Resources | 510.0001 | 50.98 M | -11.9999 | -2.3 | 41 |
| FSP | Franklin Street Properties | 6.6759 | 44.8 M | -0.0856 | -1.27 | 214.2 K |
| AGIG | AGIG | 25.00 | 43.51 M | -1.25 | -4.76 | 831 |
| NNVC | Nanoviricides Inc | 27.00 | 34.01 M | -1.80 | -6.25 | 10.19 K |
| ACCS | Access Newswire Inc | 6.6293 | 25.54 M | -0.0947 | -1.41 | 300 |
| CVM | Cel-Sci Corp | 435.00 | 20.62 M | -7.50 | -1.69 | 218 |
| AIRI | Air Industries Group Inc | 89.3318 | 13.19 M | -2.4003 | -2.62 | 514 |
| TOVX | Theriva Biologics Inc | 27825.00 | 10.27 M | -437.50 | -1.55 | 117 |
| CVR | Chicago Rivet & Machine Company | 18.4895 | 9.56 M | -0.5147 | -2.71 | 900 |
| AUMN | Golden Minerals Company | 7.0025 | 2.97 M | -0.7475 | -9.65 | 3.66 K |
| TPHS | Trinity Pl Hlds Inc | 6.224 | 1.52 M | -0.1992 | -3.1 | 2.21 K |
| ENSV | Enservco Corpporation | 16.80 | 75.64 K | -0.30 | -1.75 | 5.96 K |
| SCPX | Scorpius Holdings Inc | 89537.2656 | 24.46 K | -493.2813 | -0.55 | 3 |
| LODE | Comstock Mining Inc | 132.50 | -5.00 | -3.64 | 685 | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 21.5271 | -0.5265 | -2.39 | 300 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.5722 | -0.3243 | -1.42 | 700 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 184.70 | -2.00 | -1.07 | 51 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 25.5977 | 4.89 T | -0.8485 | -3.21 | 496.55 M |
| GOOGL | Alphabet Inc Class A | 32.793 | 3.9 T | -0.1706 | -0.52 | 26.19 M |
| AMZN | Amazon.com Inc | 26.595 | 2.5 T | -0.1565 | -0.59 | 58.69 M |
| AVGO | Broadcom Inc. | 9.4932 | 1.82 T | -0.1791 | -1.85 | 47.47 M |
| ASML | ASML Holding N.V. ADR | 87.4189 | 677.21 B | -1.2193 | -1.38 | 786.61 K |
| CSCO | Cisco Systems Inc | 20.2102 | 449.99 B | -0.2379 | -1.16 | 18.58 M |
| AMAT | Applied Materials | 14.7913 | 425.76 B | -0.2901 | -1.92 | 17.05 M |
| LRCX | Lam Research Corp | 6.2881 | 381.69 B | -0.228 | -3.5 | 35.07 M |
| KLAC | K L A-Tencor Corp | 42.5906 | 275 B | -0.5668 | -1.31 | 1.06 M |
| TMUS | T-Mobile US | 39.6227 | 194.89 B | -0.2692 | -0.67 | 3.67 M |
| VZ | Verizon Communications Inc | 26.4625 | 193.66 B | -0.1701 | -0.64 | 9.37 M |
| WDC | Western Digital Cp | 53.9653 | 179.17 B | -0.9336 | -1.7 | 3.65 M |
| QCOM | Qualcomm Inc | 46.695 | 175.99 B | -0.7212 | -1.52 | 12.11 M |
| MRVL | Marvell Technology Inc | 11.1142 | 169.91 B | -0.1995 | -1.76 | 12.87 M |
| GILD | Gilead Sciences Inc | 82.4162 | 160.55 B | -0.5061 | -0.61 | 7.88 M |
| SHOP | Shopify Inc | 3.841 | 147.61 B | -0.195 | -4.83 | 5.72 M |
| EQIX | Equinix Inc | 218.0369 | 106.93 B | -2.219 | -1.01 | 419.9 K |
| CSX | CSX Corp | 8.7239 | 98.91 B | -0.0763 | -0.87 | 19.86 M |
| MNST | Monster Beverage Cp | 25.2866 | 91.43 B | -0.6817 | -2.63 | 10.79 M |
| CMCSA | Comcast Corporation | 22.5757 | 79.64 B | -0.1691 | -0.74 | 16.53 M |
| AEP | American Electric Power Company | 38.541 | 73.75 B | -0.458 | -1.17 | 2.2 M |
| PCAR | Paccar Inc | 28.0056 | 69.6 B | -0.5944 | -2.08 | 3.69 M |
| NXPI | Nxp Semiconductors | 84.2336 | 67.98 B | -2.3782 | -2.75 | 5.4 M |
| MPWR | Monolithic Power Sys | 45.989 | 65.53 B | -0.5736 | -1.23 | 229.1 K |
| LITE | Lumentum Hld | 21.15 | 59.36 B | -2.30 | -9.81 | 1.52 M |
| TER | Teradyne Inc | 17.4696 | 54.78 B | -0.1121 | -0.64 | 2.39 M |
| XEL | XCEL Energy Inc | 24.4344 | 50.98 B | -0.2719 | -1.1 | 1.96 M |
| PYPL | PayPal Holdings | 38.7429 | 49.53 B | -0.4376 | -1.12 | 10.99 M |
| EXC | Exelon Corp | 15.4629 | 48.63 B | -0.3409 | -2.16 | 10.1 M |
| GRMN | Garmin Ltd | 30.1087 | 46.87 B | -0.3231 | -1.06 | 2.19 M |
| IDXX | Idexx Laboratories | 73.45 | 42.94 B | -0.72 | -0.97 | 718.5 K |
| ESLT | Elbit Systems Ltd | 73.5415 | 38.42 B | -1.0041 | -1.35 | 6.7 K |
| ON | On Semiconductor | 10.21 | 33.75 B | -0.13 | -1.26 | 14.13 M |
| WDAY | Workday Inc | 82.80 | 33.43 B | -1.20 | -1.43 | 830.6 K |
| ERIC | Ericsson ADR | 7.7038 | 30.99 B | -0.0811 | -1.04 | 2.78 M |
| KHC | Kraft Heinz Company | 49.7945 | 30.44 B | -0.3494 | -0.7 | 2.43 M |
| ILMN | Illumina Inc | 208.4728 | 29.37 B | -2.3249 | -1.1 | 823.12 K |
| WWD | Woodward Inc | 44.6368 | 24.97 B | -0.6242 | -1.38 | 427.26 K |
| MKSI | Mks Instruments Inc | 31.526 | 22.23 B | -0.2717 | -0.85 | 163.5 K |
| MTSI | Macom Technology S | 32.66 | 20.37 B | -0.59 | -1.77 | 497.2 K |
| EVRG | Evergy Inc | 25.3802 | 20.1 B | -0.3267 | -1.27 | 766.2 K |
| VTRS | Viatris Inc | 44.3093 | 20.08 B | -0.4296 | -0.96 | 7.9 M |
| ENTG | Entegris Inc | 13.8832 | 19.67 B | -0.201 | -1.43 | 952.49 K |
| LNT | Alliant Energy Corp | 21.7754 | 19.36 B | -0.2829 | -1.28 | 805.83 K |
| GMAB | Genmab A/S ADR | 9.498 | 17.72 B | -0.084 | -0.88 | 4 K |
| LSCC | Lattice Semicond | 4.15 | 17.59 B | -0.21 | -4.82 | 2.79 M |
| PAA | Plains All American Pipeline LP | 17.3456 | 17.36 B | -0.3884 | -2.19 | 1.58 M |
| HST | Host Marriott Financial Trust | 12.4417 | 17 B | -0.1037 | -0.83 | 5.73 M |
| VNOM | Viper Energy LP | 7.908 | 16.2 B | -0.3195 | -3.88 | 17.21 K |
| AMKR | Amkor Technology | 3.8683 | 16.1 B | -0.1209 | -3.03 | 1.22 M |
| JAZZ | Jazz Pharma Plc | 190.66 | 15.95 B | -2.11 | -1.09 | 383.6 K |
| PNFP | Pinnacle Finl Ptnrs | 46.6008 | 15.5 B | -0.2759 | -0.59 | 104.96 K |
| REG | Regency Centers Corp | 42.4519 | 15.36 B | -0.3254 | -0.76 | 493.5 K |
| NVMI | Nova Ltd | 12.18 | 13.93 B | -0.07 | -0.57 | 32.42 K |
| COO | Cooper Companies | 43.9124 | 13.71 B | -0.2945 | -0.67 | 846.4 K |
| TTMI | TTM Technologies | 8.96 | 13.65 B | -0.09 | -0.99 | 486.19 K |
| UHAL | A M E R C O | 34.5628 | 13.57 B | -0.3192 | -0.92 | 462 K |
| VIRT | Virtu Financial Cm A | 14.7121 | 12.85 B | -0.0885 | -0.6 | 321.68 K |
| TXRH | Texas Roadhouse Inc | 33.9733 | 12.7 B | -1.6878 | -4.73 | 2.83 M |
| AEIS | Advanced Energy | 24.4629 | 12.16 B | -0.7452 | -2.96 | 485.3 K |
| AGNC | Agnc Investment Corp | 5.1381 | 12.16 B | -0.0374 | -0.72 | 2.29 M |
| ALGN | Align Technology | 61.44 | 11.96 B | -1.17 | -1.87 | 695.57 K |
| SMTC | Semtech Corp | 17.02 | 11.73 B | -0.23 | -1.33 | 378.21 K |
| BMRN | Biomarin Pharmaceuticals | 143.78 | 11.47 B | -3.39 | -2.3 | 1.63 M |
| CSGP | Costar Group Inc | 19.587 | 11.3 B | -0.14 | -0.71 | 1.68 M |
| SAIA | Saia Inc | 44.13 | 11.27 B | -0.91 | -2.02 | 197.51 K |
| SANM | Sanmina Corp | 20.97 | 11.17 B | -0.22 | -1.04 | 434.9 K |
| BPOP | Popular Inc | 23.0622 | 11.08 B | -0.1274 | -0.55 | 744.1 K |
| CGNX | Cognex Cp | 16.0828 | 10.33 B | -4.5722 | -22.14 | 10.77 M |
| LFUS | Littelfuse Inc | 82.1573 | 10.24 B | -0.5228 | -0.63 | 128.45 K |
| CTRE | Caretrust REIT Inc | 7.308 | 10.22 B | -0.0463 | -0.63 | 52.6 K |
| VSAT | Viasat Inc | 61.71 | 9.79 B | -0.49 | -0.79 | 211.71 K |
| BRKR | Bruker Corp | 20.2876 | 9.2 B | -0.2876 | -1.4 | 1.52 M |
| SWKS | Skyworks Solutions | 70.9222 | 9.06 B | -3.0627 | -4.14 | 12.17 M |
| TGTX | Tg Therapeuticscmn | 17.47 | 8.58 B | -0.34 | -1.91 | 338.7 K |
| GGAL | Grupo Fin Galicia ADR | 14.0128 | 8.35 B | -0.4205 | -2.91 | 379.9 K |
| AAOI | Applied Optoelect | 18.73 | 8.04 B | -0.29 | -1.52 | 250.31 K |
| CHRD | Chord Energy Corp | 5.1765 | 7.79 B | -0.1206 | -2.28 | 11.32 M |
| ETSY | Etsy Inc | 19.23 | 7.65 B | -1.27 | -6.2 | 3.03 M |
| QRVO | Qorvo Inc | 55.06 | 7.61 B | -2.46 | -4.28 | 5.79 M |
| Z | Zillow Group Cl C | 25.80 | 7.04 B | -1.94 | -6.99 | 129.61 K |
| ZG | Zillow Grp Inc Cl A | 23.1387 | 7.02 B | -0.7173 | -3.01 | 3.72 M |
| LNTH | Lantheus Holdings | 6.72 | 6.82 B | -0.44 | -6.15 | 85.8 K |
| CRUS | Cirrus Logic Inc | 29.41 | 6.74 B | -2.02 | -6.43 | 2.82 M |
| IDCC | Interdigital Inc | 43.0466 | 6.68 B | -0.3799 | -0.87 | 323.32 K |
| MXL | Maxlinear Inc | 10.68 | 6.41 B | -0.22 | -2.02 | 257.23 K |
| WFRD | Weatherford International Plc | 10.086 | 6.38 B | -0.0778 | -0.77 | 9.31 M |
| PTCT | Ptc Therapeutics | 49.76 | 6.37 B | -2.12 | -4.09 | 525.78 K |
| MRCY | Mercury Sys Inc | 13.90 | 6.2 B | -0.10 | -0.71 | 91.51 K |
| PAGP | Plains Gp Holdings LP | 30.1814 | 6.16 B | -0.359 | -1.18 | 395.73 K |
| CACC | Credit Acceptance | 237.98 | 6 B | -1.78 | -0.74 | 33.94 K |
| RUSHB | Rush Entpr Cl B | 8.945 | 5.91 B | -0.1193 | -1.32 | 10.1 K |
| SNEX | Stonex Group Inc | 8.3467 | 5.89 B | -0.2903 | -3.36 | 493.76 K |
| APPF | Appfolio Inc | 15.05 | 5.84 B | -0.31 | -2.02 | 81.43 K |
| SBRA | Sabra REIT | 11.2007 | 5.64 B | -0.0787 | -0.7 | 227.88 K |
| NXST | Nexstar Media Group Inc | 42.5118 | 5.6 B | -1.1167 | -2.56 | 249.29 K |
| VSEC | V S E Cp | 20.8932 | 5.48 B | -0.198 | -0.94 | 21.82 K |
| VRNS | Varonis Systems Inc | 6.6667 | 5.37 B | -0.08 | -1.19 | 523.9 K |
| TVTX | Travere Therapeutics Inc | 31.74 | 5.33 B | -0.20 | -0.63 | 340.91 K |
| GRFS | Grifols S.A. ADR | 14.0962 | 5.16 B | -0.1209 | -0.85 | 551.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 16.789 | 2.09 T | -0.2113 | -1.24 | 13.83 M |
| V | Visa Inc | 69.7896 | 676.53 B | -0.4636 | -0.66 | 6.96 M |
| XOM | Exxon Mobil Corporation | 52.9011 | 650.51 B | -0.6101 | -1.14 | 18.87 M |
| CAT | Caterpillar Inc | 59.0299 | 409.34 B | -0.5086 | -0.85 | 5.82 M |
| PG | Procter & Gamble Company | 59.7409 | 343.26 B | -0.3857 | -0.64 | 13.37 M |
| MRK | Merck & Company | 40.123 | 323.72 B | -0.2392 | -0.59 | 7.27 M |
| NVS | Novartis Ag ADR | 61.9629 | 295.77 B | -0.4725 | -0.76 | 2.33 M |
| TM | Toyota Motor Corp Ltd | 100.3237 | 231.24 B | -2.5728 | -2.5 | 515.24 K |
| ANET | Arista Networks Inc | 5.1838 | 219.08 B | -0.1056 | -2 | 7.11 M |
| NVO | Novo Nordisk A/S ADR | 51.5478 | 215.95 B | -0.3186 | -0.61 | 1.59 M |
| IBM | International Business Machines | 96.2708 | 201.31 B | -0.6781 | -0.7 | 5.5 M |
| SAN | Banco Santander ADR | 4.317 | 194.29 B | -0.0514 | -1.18 | 4.3 M |
| APH | Amphenol Corp | 12.5577 | 187.82 B | -0.0768 | -0.61 | 2.26 M |
| NEE | Nextera Energy | 21.8736 | 187.25 B | -0.2402 | -1.09 | 12.73 M |
| UNP | Union Pacific Corp | 75.1307 | 182.46 B | -0.5887 | -0.78 | 6.05 M |
| WELL | Welltower Inc | 45.927 | 177.94 B | -0.4114 | -0.89 | 2.54 M |
| BLK | Blackrock Inc | 254.3435 | 171.91 B | -1.7291 | -0.68 | 676.85 K |
| ETN | Eaton Corp | 45.6104 | 156.9 B | -0.5206 | -1.13 | 3.02 M |
| SHOP | Shopify Inc | 3.841 | 148.78 B | -0.195 | -4.83 | 5.72 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.4915 | 144.03 B | -0.0882 | -1.58 | 2.63 M |
| CVS | CVS Corp | 79.9341 | 137.47 B | -2.079 | -2.53 | 9.54 M |
| CRM | Salesforce.com Inc | 70.8498 | 134.04 B | -0.5421 | -0.76 | 2.09 M |
| BMY | Bristol-Myers Squibb Company | 45.0536 | 126.79 B | -0.3474 | -0.77 | 3.89 M |
| PH | Parker-Hannifin Corp | 90.4496 | 124.52 B | -3.7806 | -4.01 | 8.48 M |
| SONY | Sony Group Corp ADR | 4.9382 | 123.57 B | -0.0722 | -1.44 | 6.81 M |
| SO | Southern Company | 28.2805 | 109.63 B | -0.3438 | -1.2 | 3.28 M |
| TT | Trane Technologies Plc | 38.6093 | 106.33 B | -0.7478 | -1.9 | 5.83 M |
| NOW | Servicenow Inc | 77.91 | 101.87 B | -1.24 | -1.57 | 1.97 M |
| DUK | Duke Energy Corp | 47.4733 | 101.75 B | -0.6679 | -1.39 | 2.41 M |
| BCS | Barclays Plc ADR | 12.5689 | 94.25 B | -0.2504 | -1.95 | 2.46 M |
| ING | ING Groep N.V. ADR | 9.4199 | 94.1 B | -0.0718 | -0.76 | 1.85 M |
| CMI | Cummins Inc | 94.1662 | 91.71 B | -1.9505 | -2.03 | 2.11 M |
| WMB | Williams Companies | 27.9893 | 90.5 B | -0.2129 | -0.75 | 5.66 M |
| MPC | Marathon Petroleum Corp | 37.4457 | 90.28 B | -0.7247 | -1.9 | 6.72 M |
| FCX | Freeport-Mcmoran Inc | 9.9528 | 89.99 B | -0.1442 | -1.43 | 22.77 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0955 | 87.61 B | -0.0299 | -0.96 | 1.34 M |
| PSX | Phillips 66 | 52.6026 | 82.9 B | -0.2823 | -0.53 | 3.6 M |
| EMR | Emerson Electric Company | 37.3662 | 82.86 B | -1.2721 | -3.29 | 7.36 M |
| CP | Canadian Pacific Railway | 28.8564 | 81.99 B | -0.1471 | -0.51 | 5.27 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.0913 | 80.82 B | -0.1456 | -4.5 | 2.62 M |
| RCL | Royal Caribbean Cruises Ltd | 78.3199 | 78.73 B | -1.265 | -1.59 | 1.98 M |
| GM | General Motors Company | 24.7251 | 74.51 B | -0.1255 | -0.51 | 15.11 M |
| HLT | Hilton Inc | 50.7323 | 73.98 B | -0.7176 | -1.39 | 2.53 M |
| ET | Energy Transfer LP | 12.0523 | 70.06 B | -0.0805 | -0.66 | 4.69 M |
| ALL | Allstate Corp | 49.2721 | 66.92 B | -5.5642 | -10.15 | 13.21 M |
| DB | Deutsche Bank Ag | 26.2049 | 66.31 B | -0.6625 | -2.47 | 1.68 M |
| D | Dominion Resources | 44.2981 | 62.53 B | -0.9269 | -2.05 | 3.07 M |
| O | Realty Income Corp | 28.1277 | 61.17 B | -0.3739 | -1.31 | 1.58 M |
| SRE | Sempra | 35.706 | 60.78 B | -0.9966 | -2.72 | 3.04 M |
| TRGP | Targa Resources | 49.9056 | 60.39 B | -0.8065 | -1.59 | 945.4 K |
| MPLX | Mplx LP | 21.2283 | 59.51 B | -0.6781 | -3.1 | 200.3 K |
| OKE | Oneok Inc | 18.3029 | 58.69 B | -0.4513 | -2.41 | 3.04 M |
| OXY | Occidental Petroleum Corp | 50.3371 | 56.99 B | -0.2698 | -0.53 | 3.65 M |
| CIEN | Ciena Corp | 24.66 | 55.34 B | -0.30 | -1.2 | 1.93 M |
| ETR | Entergy Corp | 22.4626 | 53.09 B | -0.8582 | -3.68 | 5.66 M |
| WAB | Wabtec Corp | 92.9924 | 51.33 B | -1.0818 | -1.15 | 370.88 K |
| VTR | Ventas Inc | 47.838 | 48.87 B | -0.4873 | -1.01 | 2.14 M |
| EW | Edwards Lifesciences Corp | 24.895 | 47.58 B | -0.2867 | -1.14 | 5.41 M |
| STM | Stmicroelectronics N.V. ADR | 6.50 | 45.81 B | -0.121 | -1.83 | 925.8 K |
| AIG | American International Group | 47.7981 | 41.92 B | -1.3878 | -2.82 | 26.68 M |
| ED | Consolidated Edison Company of New York | 42.8968 | 41.65 B | -0.3731 | -0.86 | 1.99 M |
| DHI | D.R. Horton | 25.8985 | 41.62 B | -0.4528 | -1.72 | 4.23 M |
| AU | Anglogold Ashanti Ltd ADR | 4.8779 | 40.28 B | -0.1097 | -2.2 | 2.95 M |
| MSCI | MSCI Inc | 59.4165 | 40.06 B | -0.5146 | -0.86 | 728.2 K |
| PEG | Public Service Enterprise Group Inc | 27.9728 | 39.77 B | -0.6815 | -2.38 | 2.45 M |
| PCG | Pacific Gas & Electric Company | 47.7047 | 39.31 B | -0.5964 | -1.23 | 2.39 M |
| A | Agilent Technologies | 37.2074 | 39.14 B | -0.3481 | -0.93 | 1.45 M |
| HIG | Hartford Financial Services Group | 38.0309 | 38.52 B | -0.3662 | -0.95 | 3.9 M |
| IRM | Iron Mountain Inc | 16.2363 | 38.18 B | -0.1408 | -0.86 | 889 K |
| WEC | Wisconsin Energy Corp | 34.4176 | 37.71 B | -0.5166 | -1.48 | 1.84 M |
| CCL | Carnival Corp | 44.5396 | 36.47 B | -0.3006 | -0.67 | 3.4 M |
| KR | Kroger Company | 26.1247 | 34.86 B | -0.5691 | -2.13 | 8.69 M |
| JBL | Jabil Inc. | 18.101 | 32.98 B | -0.2201 | -1.2 | 1.41 M |
| BIP | Brookfield Infrastructure Partners LP | 10.1805 | 32.24 B | -0.1233 | -1.2 | 627.98 K |
| AEE | Ameren Corp | 29.741 | 31.49 B | -0.4206 | -1.39 | 1.84 M |
| CNC | Centene Corp | 35.245 | 31.31 B | -0.24 | -0.68 | 2.89 M |
| DTE | Dte Energy Company | 47.1042 | 31.09 B | -0.7564 | -1.58 | 1.2 M |
| EIX | Edison International | 38.6405 | 30.69 B | -0.3109 | -0.8 | 1.4 M |
| VEEV | Veeva Systems Inc | 26.07 | 30.25 B | -0.22 | -0.84 | 604.82 K |
| FTS | Fortis Inc | 18.8668 | 29.96 B | -0.1864 | -0.98 | 800 |
| ATO | Atmos Energy Corp | 42.2975 | 29.92 B | -0.5107 | -1.19 | 332.7 K |
| NRG | NRG Energy | 15.862 | 29.76 B | -1.7651 | -10.01 | 15.81 M |
| CNP | Centerpoint Energy Inc | 13.1135 | 29.15 B | -0.2503 | -1.87 | 2.15 M |
| FE | Firstenergy Corp | 21.4888 | 28.88 B | -0.459 | -2.09 | 3.12 M |
| NMR | Nomura Holdings Inc ADR | 4.7141 | 28.67 B | -0.0607 | -1.27 | 209.2 K |
| ES | Eversource Energy | 33.8947 | 28.17 B | -0.5177 | -1.5 | 1 M |
| HAL | Halliburton Company | 32.1644 | 27.87 B | -0.4223 | -1.3 | 14.91 M |
| PPL | PPL Corp | 19.6104 | 27.25 B | -0.2177 | -1.1 | 2.88 M |
| ATI | Allegheny Technologies Inc | 19.9062 | 26.99 B | -0.2032 | -1.01 | 1.61 M |
| AVB | Avalonbay Communities | 120.4241 | 26.9 B | -0.9207 | -0.76 | 514.8 K |
| MTD | Mettler-Toledo International | 330.00 | 26.82 B | -2.99 | -0.9 | 147.95 K |
| AWK | American Water Works | 41.4437 | 26.3 B | -0.6876 | -1.63 | 603.93 K |
| EQR | Equity Residential | 43.3366 | 26.22 B | -0.5521 | -1.26 | 1.31 M |
| PPG | PPG Industries | 87.1027 | 25.86 B | -1.0873 | -1.23 | 1.6 M |
| PHG | Koninklijke Philips Electronics ADR | 21.388 | 25.44 B | -0.131 | -0.61 | 1.55 M |
| XPO | Xpo Logistics Inc | 15.102 | 25.01 B | -0.2523 | -1.64 | 724.56 K |
| PHM | Pultegroup | 17.8045 | 24.53 B | -0.3328 | -1.83 | 4.06 M |
| BG | Bunge Ltd | 57.8713 | 23.58 B | -0.5268 | -0.9 | 968.8 K |
| HPQ | HP Inc | 9.3961 | 23.55 B | -0.0821 | -0.87 | 27.86 M |
| CMS | Cms Energy Corp | 24.431 | 23.08 B | -0.2952 | -1.19 | 1.81 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MDP | Medexus Pharmaceuticals Inc | 3.825 | -0.45 | -10.53 | 15.37 K | |
| SKE | Skeena Resources Ltd | 3.60 | -0.40 | -10 | 7.57 K | |
| MCB | Mccoy Global Inc | 3.6012 | -0.3032 | -7.77 | 11.6 K | |
| TC | Tucows Inc | 32.25 | -2.38 | -6.87 | 11.2 K | |
| SEA | Seabridge Gold Inc | 3.7806 | -0.2761 | -6.81 | 42.77 K | |
| TGO | Terago Inc | 5.15 | -0.37 | -6.7 | 1.1 K | |
| TAL | Petrotal Corp | 10.0361 | -0.7169 | -6.67 | 1.23 K | |
| DCM | Data Communications Mgmt Corp | 35.4407 | -2.5315 | -6.67 | 70 | |
| SES | Secure Energy Services Inc | 7.2498 | -0.4403 | -5.73 | 901.3 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.8348 | -0.3251 | -5.28 | 301.68 K | |
| USA | Americas Silver Corp | 5.40 | -0.30 | -5.26 | 2.16 K | |
| TOT | Total Energy Services Inc | 11.0799 | -0.6085 | -5.21 | 41.72 K | |
| OBE | Obsidian Energy Ltd | 11.90 | -0.63 | -5.03 | 1.56 M | |
| WPRT | Westport Fuel Systems Inc | 49.80 | -2.60 | -4.96 | 3.7 K | |
| TA | Transalta Corp | 6.096 | -0.3171 | -4.94 | 1.91 M | |
| ENB-PB | Enbridge Cumulative Red B Prf | 7.7618 | -0.4032 | -4.94 | 15.92 K | |
| CFW | Calfrac Well Services Ltd | 284.00 | -14.00 | -4.7 | 6.11 K | |
| FVI | Fortuna Mines Inc | 3.47 | -0.17 | -4.67 | 715.4 K | |
| BRAG | Bragg Gaming Group Inc | 3.10 | -0.15 | -4.62 | 168.5 K | |
| CSCI | Cosciens Biopharma Inc | 2300.00 | -100.00 | -4.17 | 11 | |
| CSE-PA | Capstone Infrastructure Corp | 4.9468 | -0.2109 | -4.09 | 7 K | |
| CFF | Conifex Timber Inc | 4.9013 | -0.208 | -4.07 | 46.7 K | |
| SGY | Surge Energy Inc | 11.4167 | -0.4506 | -3.8 | 107.73 K | |
| BDI | Black Diamond Group Ltd | 10.4935 | -0.4093 | -3.75 | 138.94 K | |
| GH | Gamehost Inc | 6.2169 | -0.2415 | -3.74 | 36.7 K | |
| ACQ | Autocanada Inc | 28.1097 | -1.0781 | -3.69 | 191.55 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.7563 | -0.2542 | -3.63 | 1.85 K | |
| PXT | Parex Resources Inc | 6.003 | -0.2232 | -3.58 | 285.7 K | |
| EMA-PF | Emera Inc Pref F | 11.7351 | -0.4363 | -3.58 | 2.82 K | |
| TECK-A | Teck Resources Limited | 9.6205 | -0.353 | -3.54 | 225 | |
| AG | First Majestic Silver Corp | 3.8186 | -0.1382 | -3.49 | 506.25 K | |
| HBM | Hudbay Minerals Inc | 7.8957 | -0.2812 | -3.44 | 862.3 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 9.1818 | -0.3244 | -3.41 | 2.62 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.5172 | -0.159 | -3.4 | 260.86 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 9.0285 | -0.3151 | -3.37 | 2.08 K | |
| ELD | Eldorado Gold | 21.5611 | -0.7435 | -3.33 | 1.89 M | |
| TECK-B | Teck Resources Limited | 8.1098 | -0.2787 | -3.32 | 2.16 M | |
| PPL-PE | Pembina Pipeline Corp Pref E | 10.8973 | -0.3634 | -3.23 | 14.17 K | |
| ACB | Aurora Cannabis Inc | 36.00 | -1.20 | -3.23 | 714 | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.3183 | -0.3439 | -3.23 | 3.82 K | |
| CGO | Cogeco Inc Sv | 38.1463 | -1.2542 | -3.18 | 9.43 K | |
| OVV | Ovintiv Inc | 37.9501 | -1.2217 | -3.12 | 622.66 K | |
| OGC | Oceanagold Corp | 6.1294 | -0.1959 | -3.1 | 621.17 K | |
| DC-A | Dundee Corporation | 5.0129 | -0.16 | -3.09 | 38.39 K | |
| FM | First Quantum Minerals Ltd | 9.8997 | -0.3127 | -3.06 | 3.75 M | |
| BU | Burcon Nutrascience Corp | 47.1464 | -1.4888 | -3.06 | 532 | |
| CSU | Constellation Software Inc | 479.3183 | -15.0824 | -3.05 | 69.23 K | |
| BIR | Birchcliff Energy Ltd | 3.689 | -0.1157 | -3.04 | 277 K | |
| ABX | Barrick Mining Corp | 7.2566 | -0.2265 | -3.03 | 4.56 M | |
| BTE | Baytex Energy Corp | 10.1157 | -0.3149 | -3.02 | 1.62 M | |
| LUG | Lundin Gold Inc | 3.0294 | -0.0936 | -3 | 32.6 K | |
| AEM | Agnico Eagle Mines Ltd | 23.1494 | -0.7005 | -2.94 | 933.74 K | |
| ALA | AltaGas Ltd | 19.8028 | -0.5984 | -2.93 | 587.94 K | |
| TCS | Tecsys Inc J | 8.3117 | -0.2489 | -2.91 | 1.1 K | |
| PDV | Prime Dividend Corp Cl A | 4.6028 | -0.1352 | -2.85 | 2.23 K | |
| BBD-PC | Bombardier Inc Pref C | 4.4395 | -0.1304 | -2.85 | 13.42 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 10.0422 | -0.2942 | -2.85 | 7.95 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.2967 | -0.155 | -2.84 | 10.15 K | |
| FRU | Freehold Royalties Ltd | 6.2373 | -0.1782 | -2.78 | 260.92 K | |
| DXT | Dexterra Group Inc | 8.4307 | -0.231 | -2.67 | 55.84 K | |
| AGI | Alamos Gold Inc Cls A | 3.8537 | -0.1024 | -2.59 | 457.64 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.943 | -0.2882 | -2.57 | 3.91 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 12.6805 | -0.3308 | -2.54 | 2.5 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.57 | -0.17 | -2.52 | 2.35 K | |
| ALS | Altius Minerals Corp | 11.4304 | -0.2922 | -2.49 | 21.28 K | |
| EMA-PE | Emera Inc Pref E | 11.507 | -0.2869 | -2.43 | 1 K | |
| LNF | Leons Furniture | 9.288 | -0.2265 | -2.38 | 53.79 K | |
| ESI | Ensign Energy Services Inc | 3.0817 | -0.0748 | -2.37 | 581.44 K | |
| KEL | Kelt Exploration Ltd | 7.04 | -0.17 | -2.36 | 508.3 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.8463 | -0.2134 | -2.36 | 15.99 K | |
| TVA-B | TVA Group Inc | 5.00 | -0.12 | -2.34 | 200 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.6815 | -0.2979 | -2.3 | 1.1 K | |
| GEI | Gibson Energy Inc | 8.9261 | -0.2084 | -2.28 | 400.83 K | |
| XTC | Exco Tech | 10.6341 | -0.2438 | -2.24 | 68.2 K | |
| CCA | Cogeco Communications Inc | 48.8276 | -1.1053 | -2.21 | 111.88 K | |
| PSK | Prairiesky Royalty Ltd | 8.9822 | -0.2018 | -2.2 | 539.5 K | |
| MDI | Major Drilling Grp | 4.4613 | -0.0996 | -2.18 | 195.51 K | |
| EFX | Enerflex Ltd | 9.6683 | -0.2107 | -2.13 | 111.3 K | |
| CLS | Celestica Inc Sv | 17.15 | -0.37 | -2.11 | 335.4 K | |
| CCL-B | CCL Industries Inc | 31.2569 | -0.6575 | -2.06 | 716.61 K | |
| TA-PJ | TransAlta Corp Pref J | 7.3755 | -0.155 | -2.06 | 9.86 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.9953 | -0.1042 | -2.04 | 500 | |
| FTS-PH | Fortis Inc Pref H | 10.4727 | -0.214 | -2 | 1.35 K | |
| BCE-PI | BCE Inc Pref AI | 9.0886 | -0.1849 | -1.99 | 8.99 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 9.3714 | -0.1865 | -1.95 | 4.62 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.4849 | -0.2198 | -1.88 | 8.48 K | |
| SSRM | Ssr Mining Inc | 7.0679 | -0.1341 | -1.86 | 582.9 K | |
| BDT | Bird Construction Inc | 6.4028 | -0.119 | -1.82 | 36.8 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.3244 | -0.1914 | -1.82 | 278.2 K | |
| WPM | Wheaton Precious Metals Corp | 14.5267 | -0.2679 | -1.81 | 2.02 M | |
| PPL-PG | Pembina Pipeline Corp Pref G | 10.70 | -0.1966 | -1.8 | 11.81 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 6.2038 | -0.1132 | -1.79 | 4.15 K | |
| RAY | Stingray Group Inc. | 4.7972 | -0.0874 | -1.79 | 108.8 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.232 | -0.186 | -1.79 | 5 K | |
| AQN | Algonquin Power and Utilities Corp | 5.3453 | -0.0966 | -1.78 | 574.85 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 11.9389 | -0.2148 | -1.77 | 10.91 K | |
| CJ | Cardinal Energy Ltd | 5.9139 | -0.1035 | -1.72 | 196.6 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.0751 | -0.1703 | -1.66 | 7.9 K | |
| PZA | Pizza Pizza Royalty Corp | 6.6879 | -0.1129 | -1.66 | 5.3 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.3296 | -0.1399 | -1.65 | 11 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.8068 | 233.56 B | -0.2127 | -3.53 | 20.9 K |
| ATLPF | Atlas Copco AB | 5.0013 | 98.33 B | -0.0781 | -1.54 | 812 |
| LNWO | Light & Wonder, Inc. | 12.70 | 5.83 B | -2.36 | -15.67 | 4.74 M |
| WEXPF | Western Exploration Inc | 52.7221 | 22.79 M | -8.3486 | -13.67 | 99 |
| SIRC | Solar Integrated Roofing Corporation | 45.00 | 1.1 M | -4.50 | -9.09 | 3 |
| SEII | Sharing Economy International Inc | 536.00 | 855.22 K | -22.40 | -4.01 | 18 |
| ZRFY | Zerify Inc | 6.55 | 497.56 K | -43.45 | -86.9 | 1.27 K |
| DSGT | DSG Global Inc | 11600.00 | 98.89 K | -320.00 | -2.68 | 1.55 K |
| USRM | U.S. Stem Cell Inc | 5.30 | 64.15 K | -0.50 | -8.62 | 3.33 K |
| AXPWQ | Axion Power International Inc | 544.00 | 9.6 K | -88.00 | -13.92 | 732 |
| CBRI | CMTSU Liquidation Inc | 3.22 | 8.16 K | -0.03 | -0.92 | 125.87 K |
| SNLP | Syntrol Corp | 26.67 | 4.45 K | -3.18 | -10.65 | 42 |
| CBKCQ | Christopher & Banks Corporation | 3.22 | 3.86 K | -0.02 | -0.62 | 231.01 K |
| ZVOI | Zovio Inc | 8.49 | 3.42 K | -0.80 | -8.61 | 283.93 K |
| EMWPF | Eros Media World Plc | 717.60 | 1.9 K | -10.20 | -1.4 | 8.98 K |
| RTNB | root9B Holdings Inc | 16.95 | 610 | -0.75 | -4.24 | 3.37 K |
| SYNE | Synthesis Energy Systems Inc | 76.16 | 157 | -1.92 | -2.46 | 1.12 K |
| MRNJ | Metatron Inc | 77.997 | -67.0775 | -46.24 | 15 | |
| TREVQ | Trevali Mining Corporation | 6.23 | -0.066 | -1.05 | 3.59 K | |
| PQEFF | Petroteq Energy Inc | 10.425 | -0.075 | -0.71 | 37.3 K | |
| ESINQ | ITT Educational Services Inc | 3.02 | -0.02 | -0.66 | 837.66 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WLR | Walker Lane Resources Ltd. | 5.25 | -1.75 | -25 | 858 | |
| RAGE | Renegade Gold Inc. | 24.00 | -6.00 | -20 | 1.73 K | |
| ENA | Enablence Technologies Inc | 4.80 | -1.20 | -20 | 300 | |
| JUGR | Juggernaut Exploration Ltd | 6.00 | -1.00 | -14.29 | 521 | |
| LMR | Lomiko Metals Inc | 4.00 | -0.50 | -11.11 | 17.64 K | |
| KIP | Kiplin Metals Inc | 21.60 | -2.70 | -11.11 | 50.63 K | |
| KEEK | Personas Social Incorporated | 8.50 | -1.00 | -10.53 | 74 | |
| ENDR | Enduro Metals Corporation | 4.15 | -0.45 | -9.78 | 250 | |
| NEXM | NexMetals Mining Corp. | 39.00 | -3.00 | -7.14 | 128 | |
| TGX | True North Gems Inc | 390.00 | -30.00 | -7.14 | 9 | |
| GBU | Gabriel Resources Ltd | 4.10 | -0.30 | -6.82 | 22.79 K | |
| NCP | Nickel Creek Platinum Corp. | 29.00 | -2.00 | -6.45 | 1.15 K | |
| CAMB | Cambria Gold Mines Inc. | 65.50 | -4.50 | -6.43 | 37.12 K | |
| CTA | Centaurus Energy Inc | 175.00 | -10.00 | -5.41 | 121 | |
| WEX | Western Exploration Inc | 110.00 | -5.00 | -4.35 | 40 | |
| RET-A | Reitmans (Canada) Limited | 4.798 | -0.1254 | -2.55 | 14.86 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.20 | -0.05 | -1.54 | 3.61 K | |
| RX | BioSyent Inc | 6.4732 | -0.0375 | -0.58 | 14.3 K |