Loser Volumes for 18 August 2015 from 00:00:00 until 23:59:59
Loser Volumes for 18 August 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 | 63.7336 | 56.52 B | -1.4143 | -2.17 | 1.88 M |
| CQP | Cheniere Energy Partners LP | 15.1959 | 31.77 B | -0.2455 | -1.59 | 81.73 K |
| PSLV | Sprott Physical Silver Trust ETV | 5.74 | 11.91 B | -0.17 | -2.88 | 356.7 K |
| GSAT | Globalstar | 26.70 | 10.17 B | -1.20 | -4.3 | 153.95 K |
| SEB | Seaboard Corporation | 3286.4534 | 4.52 B | -50.8921 | -1.52 | 200 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.006 | 4.07 B | -0.0653 | -0.81 | 2.56 K |
| NHC | National Healthcare Corp | 46.3229 | 3.53 B | -0.4118 | -0.88 | 8 K |
| UUUU | Energy Fuels Inc | 3.79 | 2.82 B | -0.11 | -2.82 | 159.57 K |
| NG | Novagold Resources Inc | 3.61 | 2.6 B | -0.07 | -1.9 | 625.37 K |
| TMP | Tompkinstrustco | 38.4767 | 1.45 B | -0.5921 | -1.52 | 36.7 K |
| REPX | Riley Exploration Permian Inc | 20.6203 | 769.77 M | -0.7405 | -3.47 | 902 |
| OBE | Obsidian Energy Ltd | 5.865 | 707.17 M | -0.138 | -2.3 | 285.63 K |
| BHB | Bar Harbor Bankshares | 15.2696 | 653.28 M | -0.0964 | -0.63 | 3.45 K |
| RLGT | Radiant Logistics | 5.52 | 415.87 M | -0.14 | -2.47 | 89.06 K |
| CATX | Perspective Therapeutics Inc | 15.10 | 331.87 M | -0.30 | -1.95 | 26.13 K |
| CMT | Core Molding Technologies Inc | 20.4347 | 210.14 M | -1.2364 | -5.71 | 34.1 K |
| PLX | Protalix Biotherapeutics | 16.30 | 190.95 M | -0.30 | -1.81 | 2.43 K |
| EVI | Evi Industries Inc | 4.1437 | 179.52 M | -0.0451 | -1.08 | 400 |
| ARMP | Armata Pharmaceuticals Inc | 1232.00 | 171.07 M | -15.40 | -1.23 | 91 |
| WYY | Widepoint Corp | 14.70 | 103.62 M | -0.20 | -1.34 | 27.43 K |
| IOR | Income Opportunity Realty Trust | 8.019 | 86.59 M | -0.131 | -1.61 | 597 |
| BDL | Flanigan's Enterprises | 22.9103 | 73.31 M | -0.4667 | -2 | 2.45 K |
| CEV | Eaton Vance California Muni Income Trust | 7.7612 | 71.67 M | -0.0614 | -0.78 | 11.21 K |
| DXR | Daxor Corp | 6.192 | 61.01 M | -0.1565 | -2.47 | 3.5 K |
| WWR | Westwater Resources | 551.9401 | 50.98 M | -20.4599 | -3.57 | 72 |
| COHN | Cohen & CO Inc | 4.5208 | 33.79 M | -0.5754 | -11.29 | 1.06 K |
| ATNM | Actinium Pharmaceuticals Inc | 67.7999 | 26.98 M | -2.40 | -3.42 | 15.94 K |
| BESS | Bimergen Energy Corporation | 64.40 | 21.86 M | -7.00 | -9.8 | 121 |
| CVM | Cel-Sci Corp | 420.00 | 20.62 M | -7.50 | -1.75 | 353 |
| INUV | Inuvo Inc | 26.80 | 14.38 M | -0.90 | -3.25 | 2.84 K |
| REED | Reed's, Inc. | 1587.7499 | 11.03 M | -83.5658 | -5 | 146 |
| TOVX | Theriva Biologics Inc | 19512.50 | 10.27 M | -1137.50 | -5.51 | 176 |
| CVR | Chicago Rivet & Machine Company | 19.1512 | 9.56 M | -0.3676 | -1.88 | 1.2 K |
| PLAG | Planet Green Holdings Corp | 437.50 | 9.49 M | -10.00 | -2.23 | 33 |
| DSS | Document Security Systems | 373.9126 | 5.52 M | -18.4881 | -4.71 | 18 |
| OGEN | Oragenics Inc | 43380.00 | 2.3 M | -1440.00 | -3.21 | 9 |
| ENSV | Enservco Corpporation | 12.00 | 75.64 K | -1.50 | -11.11 | 4.6 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.4145 | -0.138 | -0.52 | 2.06 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 211.079 | 1.27 T | -46.897 | -18.18 | 42.15 M |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.1307 | 4.89 T | -0.1481 | -0.56 | 138.24 M |
| GOOGL | Alphabet Inc Class A | 34.1542 | 3.9 T | -0.2668 | -0.78 | 27.71 M |
| GOOG | Alphabet Inc Class C | 32.5394 | 3.89 T | -0.235 | -0.72 | 29.12 M |
| AVGO | Broadcom Inc. | 9.3986 | 1.82 T | -0.2522 | -2.61 | 19.5 M |
| MU | Micron Technology | 15.9752 | 1.04 T | -0.8192 | -4.88 | 32.42 M |
| WMT | Walmart Inc. Common Stock | 19.1415 | 871.17 B | -0.6695 | -3.38 | 63.95 M |
| INTC | Intel Corp | 22.6899 | 464 B | -0.1334 | -0.58 | 19.18 M |
| CSCO | Cisco Systems Inc | 20.3688 | 449.99 B | -0.4182 | -2.01 | 32.21 M |
| AMAT | Applied Materials | 14.6135 | 425.76 B | -0.3536 | -2.36 | 15.29 M |
| LRCX | Lam Research Corp | 6.2176 | 381.69 B | -0.1824 | -2.85 | 19.71 M |
| NFLX | Netflix Inc | 12.405 | 295.13 B | -0.131 | -1.04 | 93.82 M |
| KLAC | K L A-Tencor Corp | 41.6334 | 275 B | -1.3604 | -3.16 | 1.51 M |
| PANW | Palo Alto Networks Inc | 28.9416 | 263.89 B | -0.3534 | -1.21 | 3.01 M |
| TXN | Texas Instruments | 37.1988 | 254.44 B | -0.7379 | -1.95 | 6.98 M |
| AMGN | Amgen Inc | 123.1179 | 202.95 B | -1.5195 | -1.22 | 2.27 M |
| STX | Seagate Technology | 32.0986 | 190.97 B | -0.2466 | -0.76 | 4.4 M |
| ADI | Analog Devices | 46.6698 | 181.13 B | -1.2897 | -2.69 | 4.58 M |
| QCOM | Qualcomm Inc | 45.1275 | 175.99 B | -0.5519 | -1.21 | 10.63 M |
| MRVL | Marvell Technology Inc | 11.0236 | 169.91 B | -0.2357 | -2.09 | 4.4 M |
| IBKR | Interactive Brokers | 10.555 | 155.61 B | -0.1196 | -1.12 | 1.36 M |
| SHOP | Shopify Inc | 3.26 | 147.61 B | -0.181 | -5.26 | 1.87 M |
| BKNG | Booking Holdings Inc | 50.7256 | 137.51 B | -0.5784 | -1.13 | 10.65 M |
| ISRG | Intuitive Surg Inc | 58.8555 | 119.53 B | -0.3722 | -0.63 | 1.31 M |
| SNY | Sanofi-Aventis S.A. ADR | 35.0896 | 103.77 B | -0.3556 | -1 | 722.2 K |
| MELI | MercadoLibre Inc | 116.9219 | 91.33 B | -3.1627 | -2.63 | 325.13 K |
| CDNS | Cadence Design Systems, Inc. | 21.62 | 89.98 B | -0.18 | -0.83 | 1.85 M |
| CMCSA | Comcast Corporation | 21.4782 | 79.64 B | -0.2591 | -1.19 | 22.84 M |
| NTES | Netease Inc ADR | 20.2207 | 76.6 B | -0.2492 | -1.22 | 7.36 M |
| REGN | Regeneron Pharmaceuticals | 565.8473 | 68.78 B | -7.0424 | -1.23 | 581.2 K |
| NXPI | Nxp Semiconductors | 78.0982 | 67.98 B | -2.8644 | -3.54 | 4.69 M |
| MPWR | Monolithic Power Sys | 45.5883 | 65.53 B | -1.2292 | -2.63 | 292.4 K |
| WBD | Discovery Inc Series A | 29.05 | 64.61 B | -0.27 | -0.92 | 1.68 M |
| COHR | Coherent Inc | 17.72 | 55.25 B | -0.18 | -1.01 | 225.6 K |
| TER | Teradyne Inc | 17.236 | 54.78 B | -0.2803 | -1.6 | 1.73 M |
| PYPL | PayPal Holdings | 37.788 | 49.53 B | -0.736 | -1.91 | 4.68 M |
| EBAY | Ebay Inc | 24.6316 | 48.57 B | -0.4612 | -1.84 | 10.87 M |
| ODFL | Old Dominion Freight Line Inc | 23.2617 | 48.45 B | -0.134 | -0.57 | 718.5 K |
| CCEP | Coca-Cola Europacific Partners Plc | 24.7314 | 46.54 B | -0.1644 | -0.66 | 5.43 M |
| ADSK | Autodesk Inc | 54.59 | 44.29 B | -0.81 | -1.46 | 1.22 M |
| FLEX | Flextronics Intl Ltd | 8.0666 | 43.42 B | -0.0654 | -0.8 | 2.04 M |
| TTWO | Take-Two Interactive Software | 31.11 | 43.01 B | -0.48 | -1.52 | 1.61 M |
| MCHP | Microchip Technology | 17.3027 | 42.75 B | -0.2378 | -1.36 | 4.24 M |
| JD | Jd.com Inc ADR | 24.209 | 40.77 B | -0.6457 | -2.6 | 7.86 M |
| AXON | Axon Enterprise Inc | 23.91 | 40.49 B | -0.38 | -1.56 | 1.05 M |
| UAL | United Airlines Holdings Inc | 58.51 | 38.39 B | -1.09 | -1.83 | 3.83 M |
| ALNY | Alnylam Pharmaceuticals | 109.77 | 36.28 B | -1.68 | -1.51 | 700.4 K |
| BIDU | Baidu Inc ADR | 166.11 | 35.84 B | -1.32 | -0.79 | 4.11 M |
| STLD | Steel Dynamics Inc | 16.8338 | 35.64 B | -0.2478 | -1.45 | 1.58 M |
| ON | On Semiconductor | 9.85 | 33.75 B | -0.25 | -2.48 | 3.85 M |
| WDAY | Workday Inc | 82.58 | 33.43 B | -2.22 | -2.62 | 966.92 K |
| NTAP | Netapp Inc | 23.103 | 32.86 B | -0.1984 | -0.85 | 3.34 M |
| MSTR | Strategy | 21.773 | 32.55 B | -0.387 | -1.75 | 1.27 M |
| KHC | Kraft Heinz Company | 46.912 | 30.44 B | -0.3806 | -0.8 | 2.01 M |
| BIIB | Biogen Inc | 312.13 | 29.85 B | -3.95 | -1.25 | 1.21 M |
| TSEM | Tower Semiconductor | 14.03 | 27.77 B | -0.39 | -2.7 | 505.3 K |
| DXCM | Dexcom | 24.165 | 27.61 B | -0.3625 | -1.48 | 2.63 M |
| TCOM | Trip.com Group Ltd ADR | 34.4725 | 27.48 B | -1.7465 | -4.82 | 5 M |
| CPRT | Copart Inc | 4.56 | 25.87 B | -0.03 | -0.65 | 1.25 M |
| FCNCA | First Citizens Bancs | 239.8813 | 25.04 B | -1.8572 | -0.77 | 7.9 K |
| FWONK | Liberty Media F1 Series K | 26.6183 | 24.32 B | -0.1415 | -0.53 | 1.97 M |
| INCY | Incyte Corp | 113.97 | 23.51 B | -0.63 | -0.55 | 1.6 M |
| UTHR | United Therapeutic | 167.58 | 22.43 B | -1.00 | -0.59 | 521.21 K |
| MKSI | Mks Instruments Inc | 31.5079 | 22.23 B | -0.924 | -2.85 | 166 K |
| FFIV | F5 Networks Inc | 133.00 | 22.13 B | -0.86 | -0.64 | 613.41 K |
| MTSI | Macom Technology S | 32.08 | 20.37 B | -1.55 | -4.61 | 849.27 K |
| EVRG | Evergy Inc | 26.9048 | 20.1 B | -0.2314 | -0.85 | 1.08 M |
| ENTG | Entegris Inc | 13.8544 | 19.67 B | -0.2298 | -1.63 | 530.28 K |
| LNT | Alliant Energy Corp | 22.3233 | 19.36 B | -0.2113 | -0.94 | 1.17 M |
| PAAS | Pan Amer Silver Corp | 5.9935 | 18.55 B | -0.1374 | -2.24 | 2.24 M |
| SBAC | SBA Communications | 116.0529 | 18.41 B | -1.3853 | -1.18 | 512 K |
| NBIX | Neurocrine Bioscienc | 47.04 | 17.67 B | -0.92 | -1.92 | 586.57 K |
| LSCC | Lattice Semicond | 3.92 | 17.59 B | -0.15 | -3.69 | 1.02 M |
| PAA | Plains All American Pipeline LP | 15.1494 | 17.36 B | -0.3581 | -2.31 | 1.61 M |
| CDW | CDW Corporation | 34.7611 | 17.1 B | -0.2467 | -0.7 | 716.9 K |
| RGLD | Royal Gold Inc | 47.8685 | 17.05 B | -0.57 | -1.18 | 627.9 K |
| NDSN | Nordson Corp | 65.7862 | 16.48 B | -0.3649 | -0.55 | 249.6 K |
| NWS | News Cp Cl B | 13.1515 | 16.43 B | -0.0703 | -0.53 | 1 M |
| CG | The Carlyle Group | 13.691 | 16.34 B | -0.3506 | -2.5 | 1.55 M |
| VNOM | Viper Energy LP | 8.8281 | 16.2 B | -0.0479 | -0.54 | 32.73 K |
| LAMR | Lamar Advertis A | 34.5531 | 16.18 B | -0.2165 | -0.62 | 506.2 K |
| AMKR | Amkor Technology | 3.9799 | 16.1 B | -0.1859 | -4.46 | 929.5 K |
| GEN | Gen Digital Inc | 8.197 | 15.57 B | -0.0795 | -0.96 | 3.33 M |
| PNFP | Pinnacle Finl Ptnrs | 46.2083 | 15.5 B | -0.3925 | -0.84 | 101.49 K |
| LOGI | Logitech Int S.A. | 10.6717 | 15.18 B | -0.2412 | -2.21 | 184.69 K |
| NWSA | News Cp Cl A | 13.2317 | 14.56 B | -0.1049 | -0.79 | 2.3 M |
| NVMI | Nova Ltd | 12.01 | 13.93 B | -0.10 | -0.83 | 33.63 K |
| EXEL | Exelixis Inc | 5.72 | 13.92 B | -0.33 | -5.45 | 3.54 M |
| LECO | Lincoln Elec Hld | 50.5923 | 13.78 B | -0.892 | -1.73 | 485 K |
| TXRH | Texas Roadhouse Inc | 33.6236 | 12.7 B | -0.306 | -0.9 | 331.93 K |
| MDGL | Madrigal Pharmaceuticals Inc | 72.80 | 12.55 B | -1.75 | -2.35 | 13.34 K |
| ZBRA | Zebra Technologies | 87.01 | 12.38 B | -3.58 | -3.95 | 539.09 K |
| TRMB | Trimble Navigation | 19.98 | 12.33 B | -0.26 | -1.28 | 2.23 M |
| COKE | Coca Cola Bot Cons | 15.319 | 12.29 B | -0.1507 | -0.97 | 438.28 K |
| AEIS | Advanced Energy | 25.6101 | 12.16 B | -0.4412 | -1.69 | 180 K |
| ARWR | Arrowhead Pharma | 5.75 | 12.06 B | -0.08 | -1.37 | 1.29 M |
| ALGN | Align Technology | 60.52 | 11.96 B | -0.36 | -0.59 | 385.34 K |
| SEIC | Sei Investments Company | 48.1487 | 11.93 B | -0.2728 | -0.56 | 474.72 K |
| SMTC | Semtech Corp | 16.51 | 11.73 B | -0.84 | -4.84 | 514.84 K |
| BMRN | Biomarin Pharmaceuticals | 137.23 | 11.47 B | -2.21 | -1.58 | 555.77 K |
| CSGP | Costar Group Inc | 19.368 | 11.3 B | -0.248 | -1.26 | 929.33 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.6776 | 2.09 T | -0.1956 | -1.23 | 10.41 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 212100.00 | 1.07 T | -1200.00 | -0.56 | 141 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 141.36 | 1.07 T | -0.96 | -0.67 | 3.33 M |
| WMT | Wal-Mart Stores | 19.0659 | 862.34 B | -0.6669 | -3.38 | 63.95 M |
| XOM | Exxon Mobil Corporation | 53.9012 | 650.51 B | -0.6019 | -1.1 | 9.82 M |
| JNJ | Johnson & Johnson | 73.822 | 634.06 B | -0.3714 | -0.5 | 7.62 M |
| ABBV | Abbvie Inc | 44.2878 | 458.24 B | -0.328 | -0.74 | 6.38 M |
| GE | General Electric Company | 108.4533 | 369.59 B | -0.5824 | -0.53 | 4.25 M |
| PG | Procter & Gamble Company | 59.1271 | 343.26 B | -0.3148 | -0.53 | 7.45 M |
| MS | Morgan Stanley | 28.0531 | 338.3 B | -0.2374 | -0.84 | 8.79 M |
| GS | Goldman Sachs Group | 161.9631 | 313.07 B | -1.119 | -0.69 | 1.67 M |
| BABA | Alibaba Group Holding ADR | 71.7128 | 269.04 B | -1.2716 | -1.74 | 11.16 M |
| BML-PG | Bank of America Corporation | 11.6594 | 256.58 B | -0.0858 | -0.73 | 5.1 K |
| BAC-PL | Bank of America Corporation | 599.6526 | 248.26 B | -3.8053 | -0.63 | 21.61 K |
| SHEL | Royal Dutch Shell Plc ADR | 55.74 | 244.99 B | -0.36 | -0.64 | 1.85 M |
| ANET | Arista Networks Inc | 4.9925 | 219.08 B | -0.1313 | -2.56 | 6.41 M |
| BHP | BHP Billiton Ltd ADR | 16.9189 | 212.68 B | -0.2119 | -1.24 | 2.32 M |
| TMO | Thermo Fisher Scientific Inc | 131.0602 | 211.18 B | -0.9588 | -0.73 | 879.9 K |
| SAN | Banco Santander ADR | 4.1821 | 194.29 B | -0.0256 | -0.61 | 5.28 M |
| TTE | Totalenergies Se ADR | 21.3368 | 192.97 B | -0.4221 | -1.94 | 903.2 K |
| SAP | SAP Ag ADR | 58.6597 | 188.63 B | -0.3364 | -0.57 | 709.9 K |
| APH | Amphenol Corp | 12.4674 | 187.82 B | -0.1332 | -1.06 | 2.18 M |
| DIS | Walt Disney Company | 97.9427 | 164.71 B | -1.9325 | -1.93 | 12.02 M |
| BX | Blackstone Inc | 21.756 | 158.89 B | -0.6711 | -2.99 | 5.47 M |
| ETN | Eaton Corp | 45.7942 | 156.9 B | -0.3904 | -0.85 | 2.13 M |
| SCCO | Southern Copper Corp | 17.8865 | 149.59 B | -0.4507 | -2.46 | 2.88 M |
| SHOP | Shopify Inc | 3.26 | 148.78 B | -0.181 | -5.26 | 1.87 M |
| RIO | Rio Tinto Plc ADR | 17.18 | 148.35 B | -0.2138 | -1.23 | 1.85 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.4364 | 144.03 B | -0.0882 | -1.6 | 1.46 M |
| CRM | Salesforce.com Inc | 71.5298 | 134.04 B | -1.4389 | -1.97 | 4.13 M |
| UL | Unilever Plc ADR | 35.1558 | 131.96 B | -0.2663 | -0.75 | 573.2 K |
| GLW | Corning Inc | 13.5187 | 126.21 B | -0.181 | -1.32 | 5.9 M |
| ENB | Enbridge Inc | 22.4309 | 124.16 B | -0.1962 | -0.87 | 950.4 K |
| MO | Altria Group | 30.3028 | 122.19 B | -0.258 | -0.84 | 4.94 M |
| HDB | Hdfc Bank Ltd ADR | 12.812 | 119.25 B | -0.186 | -1.43 | 1.78 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.1167 | 113.79 B | -0.0299 | -0.95 | 8.03 M |
| BP | BP Plc ADR | 19.1045 | 112.84 B | -0.1518 | -0.79 | 4.46 M |
| BNS | Bank of Nova Scotia | 26.6477 | 106.67 B | -0.1606 | -0.6 | 729.5 K |
| MDT | Medtronic Inc | 59.1612 | 106.51 B | -0.4925 | -0.83 | 3.8 M |
| NOW | Servicenow Inc | 75.89 | 101.87 B | -1.36 | -1.76 | 588.1 K |
| EQNR | Equinor ASA ADR | 8.8614 | 100.47 B | -0.1067 | -1.19 | 2.01 M |
| NEM | Newmont Mining Corp | 13.6939 | 99.49 B | -0.242 | -1.74 | 5.27 M |
| KKR | KKR & Co. LP | 17.7436 | 92.65 B | -0.2349 | -1.31 | 4.23 M |
| WMB | Williams Companies | 29.409 | 90.5 B | -0.5678 | -1.89 | 5.55 M |
| MPC | Marathon Petroleum Corp | 40.0365 | 90.28 B | -0.2814 | -0.7 | 2.97 M |
| MMM | 3M Company | 87.5822 | 90.03 B | -0.5492 | -0.62 | 2.04 M |
| FCX | Freeport-Mcmoran Inc | 8.9431 | 89.99 B | -0.2885 | -3.13 | 44.89 M |
| HCA | Hca Holdings Inc | 83.9813 | 84.78 B | -0.7796 | -0.92 | 1.91 M |
| EPD | Enterprise Products Partners LP | 14.0055 | 83.79 B | -0.1001 | -0.71 | 2.78 M |
| CP | Canadian Pacific Railway | 28.2059 | 81.99 B | -0.3452 | -1.21 | 3.92 M |
| AMT | American Tower Corp | 77.0462 | 77.65 B | -0.736 | -0.95 | 1.83 M |
| E | Eni S.P.A. ADR | 17.6023 | 76.65 B | -0.3167 | -1.77 | 110 K |
| HLT | Hilton Inc | 50.2475 | 73.98 B | -0.35 | -0.69 | 826.98 K |
| KMI | Kinder Morgan | 19.9409 | 73.11 B | -0.2468 | -1.22 | 11.53 M |
| MFC | Manulife Financial Corp | 10.328 | 72.74 B | -0.0977 | -0.94 | 1.71 M |
| APO | Apollo Global Management Llc C | 12.7071 | 70.69 B | -0.3239 | -2.49 | 773.6 K |
| ET | Energy Transfer LP | 12.4486 | 70.06 B | -0.2395 | -1.89 | 3.58 M |
| TDG | Transdigm Group Inc | 150.8367 | 69.17 B | -1.1131 | -0.73 | 222.7 K |
| CRH | CRH Plc ADR | 23.6987 | 66.73 B | -0.1231 | -0.52 | 251 K |
| DB | Deutsche Bank Ag | 24.4872 | 66.31 B | -0.2696 | -1.09 | 1.9 M |
| VALE | Vale S.A. ADR | 3.2302 | 62.97 B | -0.07 | -2.12 | 19.48 M |
| SRE | Sempra | 37.7207 | 60.78 B | -0.2786 | -0.73 | 2.2 M |
| OKE | Oneok Inc | 18.267 | 58.69 B | -0.4975 | -2.65 | 3.51 M |
| NUE | Nucor Corp | 36.1882 | 56.38 B | -0.3894 | -1.06 | 1.25 M |
| DAL | Delta Air Lines Inc | 41.6487 | 55.88 B | -0.554 | -1.31 | 8.08 M |
| DD | Du Pont De.Nemours Inc | 20.3621 | 55.78 B | -0.3277 | -1.58 | 13.75 M |
| CIEN | Ciena Corp | 23.63 | 55.34 B | -0.63 | -2.6 | 2.3 M |
| KEYS | Keysight Technologies Inc Comm | 30.00 | 54.46 B | -0.38 | -1.25 | 531.51 K |
| ROK | Rockwell Automation Inc | 94.3335 | 51.43 B | -1.0764 | -1.13 | 628.58 K |
| WPM | Wheaton Precious Metals | 11.8542 | 50.63 B | -0.2519 | -2.08 | 4.3 M |
| MT | Arcelormittal ADR | 18.1366 | 50.6 B | -0.2498 | -1.36 | 1.91 M |
| VTR | Ventas Inc | 37.5244 | 48.87 B | -11.5748 | -23.57 | 3.42 M |
| HEI | Heico Corp | 27.7585 | 48.83 B | -0.2723 | -0.97 | 195.51 K |
| AMP | Ameriprise Financial Services | 97.8197 | 47.55 B | -1.3339 | -1.35 | 1.03 M |
| DEO | Diageo Plc ADR | 85.179 | 46.18 B | -0.5987 | -0.7 | 550.1 K |
| STM | Stmicroelectronics N.V. ADR | 6.3098 | 45.81 B | -0.0778 | -1.22 | 746.2 K |
| WDS | Woodside Energy Group Ltd | 15.8545 | 44.45 B | -0.3732 | -2.3 | 45.08 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 69.3474 | 43.31 B | -0.5269 | -0.75 | 309.5 K |
| WCN | Waste Connections Inc | 30.3097 | 43.09 B | -0.2829 | -0.92 | 800.55 K |
| BDX | Becton Dickinson and Company | 95.5954 | 43.08 B | -0.988 | -1.02 | 1.23 M |
| AIG | American International Group | 48.8485 | 41.92 B | -0.4524 | -0.92 | 6.75 M |
| FNV | Franco Nev Corp | 39.6706 | 41.4 B | -0.5251 | -1.31 | 886.6 K |
| LYV | Live Nation Entertainment | 26.24 | 41.25 B | -0.32 | -1.2 | 730.15 K |
| YUM | Yum! Brands | 51.17 | 41.05 B | -0.5044 | -0.98 | 6.3 M |
| CBRE | CBRE Group Inc | 37.59 | 40.84 B | -0.32 | -0.84 | 1.52 M |
| CMG | Chipotle Mexican Grill | 14.9184 | 40.78 B | -0.1622 | -1.08 | 20.52 M |
| PUK | Prudential Public Ltd Company ADR | 31.3024 | 36.65 B | -0.3088 | -0.98 | 344.35 K |
| HEI-A | HEICO Corporation | 22.9675 | 35.39 B | -0.1307 | -0.57 | 155.49 K |
| TKO | Tko Group Holdings Inc Cl A | 18.3679 | 34.52 B | -0.26 | -1.4 | 444.2 K |
| EQT | Eqt Corp | 38.6744 | 33.17 B | -0.4135 | -1.06 | 933.85 K |
| QSR | Restaurant Brands International | 30.7933 | 33.07 B | -0.6772 | -2.15 | 1.11 M |
| JBL | Jabil Inc. | 18.0368 | 32.98 B | -0.2946 | -1.61 | 1.15 M |
| CCI | Crown Castle International Corp | 54.5008 | 32.69 B | -0.6451 | -1.17 | 1.7 M |
| BIP | Brookfield Infrastructure Partners LP | 9.7259 | 32.24 B | -0.075 | -0.77 | 2.08 M |
| ZTS | Zoetis Inc Cl A | 43.6651 | 31.59 B | -0.8782 | -1.97 | 2.85 M |
| DTE | Dte Energy Company | 49.7902 | 31.09 B | -0.3098 | -0.62 | 942.59 K |
| EIX | Edison International | 39.6508 | 30.69 B | -0.3302 | -0.83 | 1.9 M |
| FTI | Technipfmc Plc | 21.8226 | 30.6 B | -0.1605 | -0.73 | 1.34 M |
| LVS | Las Vegas Sands | 38.5293 | 30.53 B | -0.2751 | -0.71 | 3.12 M |
| VEEV | Veeva Systems Inc | 25.35 | 30.25 B | -0.14 | -0.55 | 448.35 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 9.00 | -2.25 | -20 | 356 | |
| FLNT | Flint Corp | 9.20 | -1.60 | -14.81 | 50 | |
| FM | First Quantum Minerals Ltd | 7.4761 | -0.8013 | -9.68 | 7.87 M | |
| TECK-B | Teck Resources Limited | 7.3084 | -0.6359 | -8 | 2.86 M | |
| BBD-B | Bombardier Inc Series B | 30.25 | -2.50 | -7.63 | 540.61 K | |
| AKT-A | AKITA Drilling Ltd | 6.6481 | -0.5114 | -7.14 | 1.7 K | |
| BBD-A | Bombardier Inc | 33.00 | -2.25 | -6.38 | 170.34 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.0439 | -0.3427 | -6.36 | 275.51 K | |
| SHOP | Shopify Inc | 4.252 | -0.284 | -6.26 | 143 K | |
| TA-PJ | TransAlta Corp Pref J | 6.591 | -0.431 | -6.14 | 11.12 K | |
| XTC | Exco Tech | 9.8026 | -0.5752 | -5.54 | 66.38 K | |
| XAU | Goldmoney Inc | 21.6899 | -1.2702 | -5.53 | 24.52 K | |
| USA | Americas Silver Corp | 5.40 | -0.30 | -5.26 | 1.92 K | |
| PTM | Platinum Group Metals Ltd | 38.00 | -2.00 | -5 | 81 | |
| SIS | Savaria Corp | 3.7901 | -0.184 | -4.63 | 28.1 K | |
| HBM | Hudbay Minerals Inc | 6.5959 | -0.3201 | -4.63 | 1.13 M | |
| TECK-A | Teck Resources Limited | 8.782 | -0.4148 | -4.51 | 4.02 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 7.5424 | -0.3482 | -4.41 | 20.32 K | |
| AG | First Majestic Silver Corp | 4.9336 | -0.227 | -4.4 | 435.89 K | |
| FSV | Firstservice Corp | 39.4896 | -1.7141 | -4.16 | 39.3 K | |
| CPH | Cipher Pharmaceuticals Inc | 8.99 | -0.39 | -4.16 | 92.4 K | |
| BN-PC | Brookfield Corporation | 6.5214 | -0.2805 | -4.12 | 7.08 K | |
| SYZ | Sylogist Ltd | 5.0745 | -0.2109 | -3.99 | 13.4 K | |
| EMA-PA | Emera Inc Pref A | 9.5257 | -0.3746 | -3.78 | 3.12 K | |
| FVI | Fortuna Mines Inc | 3.55 | -0.13 | -3.53 | 179.1 K | |
| ATS | Ats Corp | 13.52 | -0.49 | -3.5 | 179.8 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.20 | -0.15 | -3.45 | 400 | |
| BDI | Black Diamond Group Ltd | 7.6832 | -0.2676 | -3.37 | 220.09 K | |
| BYD | Boyd Group Services Inc | 58.4548 | -2.0354 | -3.36 | 68.9 K | |
| EFR | Energy Fuels Inc | 4.92 | -0.17 | -3.34 | 56.2 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.3544 | -0.2772 | -3.21 | 6.39 K | |
| ABX | Barrick Mining Corp | 8.0656 | -0.267 | -3.2 | 3.6 M | |
| MTY | Mty Food Group Inc | 29.6504 | -0.9784 | -3.19 | 16.8 K | |
| AGI | Alamos Gold Inc Cls A | 4.5332 | -0.1489 | -3.18 | 384.76 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.576 | -0.1451 | -3.07 | 159.52 K | |
| SSRM | Ssr Mining Inc | 8.2363 | -0.249 | -2.93 | 408.8 K | |
| GBT | Bmtc Group Inc | 12.0898 | -0.3587 | -2.88 | 540 | |
| CIU-PC | CU Inc Pref C | 9.7866 | -0.2841 | -2.82 | 3.9 K | |
| WJX | Wajax Corp | 11.8041 | -0.3407 | -2.81 | 42.46 K | |
| PAAS | Pan American Silver Corp | 7.7858 | -0.2224 | -2.78 | 333.2 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.74 | -0.16 | -2.71 | 3.37 K | |
| PPTA | Perpetua Resources Corp | 3.60 | -0.10 | -2.7 | 2.43 K | |
| NG | Novagold Res Inc | 4.70 | -0.13 | -2.69 | 96.59 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 7.9958 | -0.2211 | -2.69 | 10.67 K | |
| PBL | Pollard Banknote Ltd | 6.6428 | -0.1825 | -2.67 | 1 K | |
| OBE | Obsidian Energy Ltd | 7.70 | -0.21 | -2.65 | 1.84 M | |
| POU | Paramount Resources Ltd | 5.4899 | -0.145 | -2.57 | 442.97 K | |
| AFN | Ag Growth International Inc | 28.5375 | -0.7481 | -2.55 | 107.7 K | |
| CJT | Cargojet Inc | 19.9211 | -0.5164 | -2.53 | 22.4 K | |
| CCL-B | CCL Industries Inc | 32.0226 | -0.8198 | -2.5 | 441.33 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 38.8764 | -0.9499 | -2.39 | 1.6 K | |
| QSR | Restaurant Brands International Inc | 40.2936 | -0.9777 | -2.37 | 240.1 K | |
| WPM | Wheaton Precious Metals Corp | 15.3995 | -0.3716 | -2.36 | 1.12 M | |
| GH | Gamehost Inc | 5.7338 | -0.138 | -2.35 | 7.2 K | |
| BCE-PJ | Bce Inc Pref J | 7.8842 | -0.184 | -2.28 | 3.29 K | |
| BCE-PB | BCE Inc Pref AB | 7.8988 | -0.1843 | -2.28 | 7.8 K | |
| LUN | Lundin Mining Corp | 3.3846 | -0.0786 | -2.27 | 2.4 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 11.4916 | -0.2547 | -2.17 | 1.7 K | |
| KEY | Keyera Corp | 19.9498 | -0.4369 | -2.14 | 239.68 K | |
| CUP-U | Caribbean Utilities Company Ltd | 6.0069 | -0.1313 | -2.14 | 100 | |
| CPX-PA | Capital Power Corporation Pref A | 6.3094 | -0.1377 | -2.14 | 2.88 K | |
| DRM | Dream Unlimited Corp | 14.7034 | -0.3111 | -2.07 | 16.05 K | |
| WPRT | Westport Fuel Systems Inc | 47.70 | -1.00 | -2.05 | 27.23 K | |
| WPK | Winpak Ltd | 33.3756 | -0.6892 | -2.02 | 17.34 K | |
| MDI | Major Drilling Grp | 3.9136 | -0.0797 | -2 | 71.04 K | |
| EMA | Emera Incorporated | 26.5308 | -0.5366 | -1.98 | 273.86 K | |
| WILD | Wildbrain Ltd | 8.1066 | -0.1636 | -1.98 | 207.6 K | |
| CFF | Conifex Timber Inc | 4.5125 | -0.0904 | -1.96 | 7 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.6716 | -0.1324 | -1.95 | 6.65 K | |
| CCL-A | CCL Industries Inc | 32.4982 | -0.6395 | -1.93 | 2 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.65 | -0.13 | -1.92 | 1.5 K | |
| BCE-PZ | Bce Inc Pref Z | 7.6048 | -0.1452 | -1.87 | 1.4 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.3451 | -0.1975 | -1.87 | 10.67 K | |
| SII | Sprott Inc | 14.451 | -0.274 | -1.86 | 9.44 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.3986 | -0.1968 | -1.86 | 6.28 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 7.1221 | -0.1345 | -1.85 | 8.1 K | |
| Y | Yellow Pages Ltd | 12.3519 | -0.233 | -1.85 | 25.8 K | |
| CMG | Computer Modelling Group Ltd | 8.2722 | -0.1554 | -1.84 | 75.8 K | |
| VET | Vermilion Energy Inc | 26.8669 | -0.504 | -1.84 | 317.3 K | |
| EXE | Extendicare Inc | 4.3089 | -0.0798 | -1.82 | 96.5 K | |
| MX | Methanex Corp | 45.3109 | -0.823 | -1.78 | 105.82 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.5814 | -0.137 | -1.77 | 467 | |
| CEF | Sprott Physical Gold Silver Trust | 13.8468 | -0.2494 | -1.77 | 96.12 K | |
| GTE | Gran Tierra Energy Inc | 27.80 | -0.50 | -1.77 | 65.69 K | |
| LAS-A | Lassonde Industries Inc | 116.4362 | -2.0932 | -1.77 | 274 | |
| BCE-PD | Bce Inc Pref D | 8.0352 | -0.142 | -1.74 | 17.12 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.9205 | -0.122 | -1.73 | 5.06 K | |
| GSY | Goeasy Ltd | 12.0955 | -0.2125 | -1.73 | 22.04 K | |
| BCE-PS | Bce Inc Pref S | 8.083 | -0.1366 | -1.66 | 5.1 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.4714 | -0.1427 | -1.66 | 16.99 K | |
| TVK | Terravest Capital Inc | 4.5103 | -0.0745 | -1.62 | 3.3 K | |
| WEED | Canopy Growth Corp | 18.30 | -0.30 | -1.61 | 5.17 K | |
| MAL | Magellan Aero | 13.5556 | -0.2187 | -1.59 | 14.04 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 10.5839 | -0.1698 | -1.58 | 400 | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 7.6528 | -0.1225 | -1.58 | 19.94 K | |
| TXG | Torex Gold Resources Inc | 12.4464 | -0.1991 | -1.57 | 1.04 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.7525 | -0.2035 | -1.57 | 1.25 K | |
| ELVA | Electrovaya Inc | 3.25 | -0.05 | -1.52 | 6.22 K | |
| CP | Canadian Pacific Kansas City Ltd | 36.7716 | -0.5642 | -1.51 | 2.06 M | |
| FNV | Franco-Nevada Corp | 51.5021 | -0.7791 | -1.49 | 413.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 8.69 | 101.38 B | -0.43 | -4.71 | 22.23 K |
| MBGAF | Mercedes-Benz Group AG | 59.3833 | 48.54 B | -0.904 | -1.5 | 252.1 K |
| GAMI | GAMCO Investors Inc | 29.0763 | 521.17 M | -0.7464 | -2.5 | 76.32 K |
| ECEZ | Ecosciences Inc | 3815.00 | 2.51 M | -185.00 | -4.63 | 18 |
| SEII | Sharing Economy International Inc | 396.00 | 855.22 K | -2.00 | -0.5 | 8 |
| TLSS | Transportation and Logistics Systems Inc | 112.50 | 588.94 K | -12.475 | -9.98 | 11 |
| GDET | GD Entertainment & Technology Inc | 20.00 | 447.19 K | -30.00 | -60 | 100 |
| DNAX | DNA Brands Inc | 70.00 | 339.48 K | -70.00 | -50 | 10 |
| AMBS | Amarantus BioScience Holdings Inc | 3.05 | 63.04 K | -0.08 | -2.56 | 43.42 K |
| ERINQ | Erin Energy Corporation | 4.00 | 21.53 K | -0.09 | -2.2 | 60.02 K |
| AXPWQ | Axion Power International Inc | 476.00 | 9.6 K | -32.00 | -6.3 | 459 |
| ZVOI | Zovio Inc | 8.03 | 3.42 K | -0.10 | -1.23 | 166.77 K |
| GPHBF | G6 Materials Corp | 4.16 | 1.99 K | -0.374 | -8.25 | 2.29 K |
| EMWPF | Eros Media World Plc | 711.20 | 1.9 K | -18.00 | -2.47 | 35.97 K |
| YVRLF | Liquid Media Group Ltd. | 68.60 | 482 | -3.00 | -4.19 | 202 |
| PQEFF | Petroteq Energy Inc | 10.29 | -1.281 | -11.07 | 45.75 K | |
| PBYA | ProBility Media Corporation | 5.00 | -0.50 | -9.09 | 550 | |
| TREVQ | Trevali Mining Corporation | 5.40 | -0.368 | -6.38 | 2.44 K | |
| PZOO | Pazoo Inc | 117.50 | -7.50 | -6 | 120 | |
| ESINQ | ITT Educational Services Inc | 3.30 | -0.10 | -2.94 | 293.69 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ENA | Enablence Technologies Inc | 4.80 | -1.20 | -20 | 3.29 K | |
| VVTM | VVT Med Inc. | 327.1028 | -46.729 | -12.5 | 6 | |
| SKYG | Sky Gold Corp | 12.00 | -1.50 | -11.11 | 206 | |
| GPUS | Alset AI Ventures Inc. | 10.00 | -1.20 | -10.71 | 250 | |
| CTEK | CLEANTEK Industries Inc | 37.6471 | -2.9411 | -7.25 | 1.03 K | |
| USS | Uniserve Communications Corporation | 3.4211 | -0.2631 | -7.14 | 190 | |
| OGW | Ongwe Minerals Inc. | 5.44 | -0.32 | -5.56 | 2.04 K | |
| RX | BioSyent Inc | 6.417 | -0.3279 | -4.86 | 69 K | |
| UCU | Ucore Rare Metals Inc | 3.05 | -0.15 | -4.69 | 42.1 K | |
| GRZ | Gold Reserve Inc | 3.1548 | -0.1458 | -4.42 | 3.8 K | |
| CTA | Centaurus Energy Inc | 165.00 | -5.00 | -2.94 | 1.18 K | |
| AXL | Arrow Exploration Corp | 6.0684 | -0.1709 | -2.74 | 3.5 K | |
| NEXM | NexMetals Mining Corp. | 39.00 | -1.00 | -2.5 | 451 | |
| NEXG | NeXGold Mining Corp | 6.72 | -0.12 | -1.75 | 700 | |
| AUMB | 1911 Gold Corporation | 3.41 | -0.05 | -1.45 | 193.61 K |