Loser Volumes for 13 April 2016 from 00:00:00 until 23:59:59
Loser Volumes for 13 April 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 24.655 | 62.49 B | -0.3052 | -1.22 | 276.8 K |
| PHYS | Sprott Physical Gold Trust | 10.27 | 14.88 B | -0.11 | -1.06 | 556.9 K |
| LEU | Centrus Energy Corp | 3.51 | 3.43 B | -0.05 | -1.4 | 166.7 K |
| NG | Novagold Resources Inc | 5.96 | 2.72 B | -0.16 | -2.61 | 2.82 M |
| USAS | Americas Silver Corp | 6.60 | 1.41 B | -0.60 | -8.33 | 13.93 K |
| OBE | Obsidian Energy Ltd | 6.93 | 681.79 M | -0.21 | -2.94 | 178.7 K |
| CMCL | Caledonia Mining Cp | 3.1438 | 359.61 M | -0.1395 | -4.25 | 4.2 K |
| CATX | Perspective Therapeutics Inc | 9.50 | 338.72 M | -0.10 | -1.04 | 9.98 K |
| ELLO | Ellomay Capital Ltd | 8.15 | 268.08 M | -0.24 | -2.86 | 4.44 K |
| GENC | Gencor Industries IN | 9.5067 | 223.09 M | -0.2666 | -2.73 | 72.12 K |
| CMT | Core Molding Technologies Inc | 10.8306 | 212.63 M | -0.0791 | -0.73 | 25.7 K |
| EVI | Evi Industries Inc | 3.5128 | 185.32 M | -0.3523 | -9.11 | 3.4 K |
| INTT | Intest Corp | 4.04 | 182.69 M | -0.08 | -1.94 | 4.07 K |
| ESP | Espey Mfg. & Electronics | 16.9823 | 178.05 M | -0.5245 | -3 | 300 |
| PLG | Platinum Group Metals Ltd | 33.30 | 169.95 M | -2.90 | -8.01 | 42.42 K |
| SIF | Sifco Industries | 10.56 | 163.61 M | -0.19 | -1.77 | 6.8 K |
| WYY | Widepoint Corp | 7.00 | 112.81 M | -0.10 | -1.41 | 7.29 K |
| IOR | Income Opportunity Realty Trust | 7.5208 | 87.42 M | -0.3792 | -4.8 | 663 |
| OPHC | Optimumbank Hlds | 3.82 | 74.59 M | -0.19 | -4.74 | 1.35 K |
| BDL | Flanigan's Enterprises | 17.6926 | 73.12 M | -0.8117 | -4.39 | 3.34 K |
| CEV | Eaton Vance California Muni Income Trust | 8.9914 | 72.26 M | -0.1211 | -1.33 | 42.14 K |
| CPHI | China Pharma Holdings | 18.00 | 69.39 M | -2.00 | -10 | 183 |
| UAVS | Ageagle Aerial Systems Inc | 6500.00 | 42.07 M | -1500.00 | -18.75 | 3 |
| OPTT | Ocean Power Tech Inc | 41.998 | 41.73 M | -4.202 | -9.1 | 23.85 K |
| GRF | Eagle Capital Growth Fund | 4.3198 | 41.15 M | -0.0623 | -1.42 | 600 |
| NNVC | Nanoviricides Inc | 46.20 | 34.93 M | -3.60 | -7.23 | 11.59 K |
| INLX | Intellinetics Inc | 60.00 | 24.63 M | -3.00 | -4.76 | 48 |
| CKX | Ckx Lands | 10.88 | 23.53 M | -0.0981 | -0.89 | 2.34 K |
| BESS | Bimergen Energy Corporation | 51.80 | 22 M | -4.20 | -7.5 | 8 |
| CVM | Cel-Sci Corp | 420.00 | 21.5 M | -15.00 | -3.45 | 764 |
| AIRI | Air Industries Group Inc | 59.20 | 12.71 M | -0.80 | -1.33 | 5.16 K |
| UUU | Universal Security Instruments | 3.4523 | 11.78 M | -0.0421 | -1.2 | 400 |
| REED | Reed's, Inc. | 1325.5261 | 11.03 M | -31.6974 | -2.34 | 69 |
| CVR | Chicago Rivet & Machine Company | 18.2019 | 9.83 M | -0.1592 | -0.87 | 800 |
| DSS | Document Security Systems | 388.4538 | 6.13 M | -25.966 | -6.27 | 6 |
| AUMN | Golden Minerals Company | 19.25 | 3.1 M | -0.25 | -1.28 | 20.07 K |
| MI | Nft Limited Class A Ordinary Share | 243.00 | 2.4 M | -4.50 | -1.82 | 84 |
| TPHS | Trinity Pl Hlds Inc | 7.2298 | 1.52 M | -0.1992 | -2.68 | 14.32 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 28.5871 | -0.7594 | -2.59 | 7.47 K | |
| LODE | Comstock Mining Inc | 100.00 | -2.325 | -2.27 | 1.68 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STX | Seagate Technology | 21.6802 | 203.62 B | -0.7093 | -3.17 | 7.3 M |
| PEP | Pepsico Inc | 76.8827 | 185.43 B | -0.5833 | -0.75 | 3.8 M |
| VZ | Verizon Communications Inc | 30.137 | 184.94 B | -0.3878 | -1.27 | 19.75 M |
| MNST | Monster Beverage Cp | 21.48 | 93.57 B | -0.2183 | -1.01 | 6.44 M |
| AEP | American Electric Power Company | 46.257 | 72.4 B | -0.3656 | -0.78 | 1.94 M |
| FANG | Diamondback Energy | 62.5716 | 57.11 B | -0.4996 | -0.79 | 774.3 K |
| XEL | XCEL Energy Inc | 29.9153 | 50.06 B | -0.2205 | -0.73 | 2.58 M |
| EXC | Exelon Corp | 17.4493 | 47.78 B | -0.1606 | -0.91 | 5.07 M |
| KDP | Keurig Dr Pepper Inc | 11.3553 | 41.09 B | -0.1576 | -1.37 | 1.36 M |
| KMB | Kimberly-Clark Corp | 96.0104 | 36.14 B | -1.7481 | -1.79 | 1.99 M |
| VOD | Vodafone Grp Plc ADR | 16.3723 | 35.71 B | -0.0908 | -0.55 | 2.2 M |
| KHC | Kraft Heinz Company | 49.444 | 30.78 B | -0.5941 | -1.19 | 3.25 M |
| LNT | Alliant Energy Corp | 26.6047 | 19.12 B | -0.2663 | -0.99 | 1.02 M |
| PAAS | Pan Amer Silver Corp | 11.024 | 19.08 B | -0.218 | -1.94 | 2.82 M |
| GMAB | Genmab A/S ADR | 13.904 | 17.71 B | -0.246 | -1.74 | 10.5 K |
| RGLD | Royal Gold Inc | 49.1332 | 17.08 B | -0.6768 | -1.36 | 704.6 K |
| ASND | Ascendis Pharma ADR | 18.17 | 16.52 B | -0.24 | -1.3 | 14.08 K |
| VNOM | Viper Energy LP | 9.7558 | 16.25 B | -0.1752 | -1.76 | 29.16 K |
| APA | Apa Corp | 40.8632 | 12.79 B | -0.6465 | -1.56 | 3.77 M |
| TXRH | Texas Roadhouse Inc | 38.8215 | 12.58 B | -0.5498 | -1.4 | 796.13 K |
| SMMT | Summit Therapeu ADR | 7.00 | 11.44 B | -0.10 | -1.41 | 11.6 K |
| SIMO | Silicon Motion Techn ADR | 30.0535 | 9.55 B | -0.3069 | -1.01 | 509.13 K |
| CHRD | Chord Energy Corp | 5.2851 | 7.74 B | -0.1629 | -2.99 | 11.32 M |
| CPB | Campbell Soup Company | 44.7484 | 6.52 B | -0.8336 | -1.83 | 2.13 M |
| WFRD | Weatherford International Plc | 7.0904 | 6.27 B | -0.1848 | -2.54 | 12.15 M |
| PAGP | Plains Gp Holdings LP | 11.6252 | 6.11 B | -0.2584 | -2.17 | 657.51 K |
| MRCY | Mercury Sys Inc | 21.06 | 5.94 B | -0.28 | -1.31 | 305.68 K |
| DSGX | Descartes Sys Group | 19.25 | 5.84 B | -0.19 | -0.98 | 36.54 K |
| ORKA | Oruka Therapeutics Inc | 400.7852 | 5.58 B | -5.8085 | -1.43 | 118 |
| INDV | Indivior Plc | 11.0616 | 4.78 B | -0.2911 | -2.56 | 300 |
| SLMBP | SLM Cp Srs B Pfd | 20.7242 | 4.78 B | -0.4958 | -2.34 | 361 |
| MARA | Marathon Digital Holdings | 30.72 | 4.73 B | -0.80 | -2.54 | 163 |
| NWE | Northwestern Corp | 40.034 | 4.46 B | -0.3179 | -0.79 | 470.28 K |
| CALM | Cal-Maine Foods IN | 39.2206 | 4.16 B | -0.317 | -0.8 | 596.03 K |
| LBTYB | Liberty Global Ord B | 34.9433 | 3.97 B | -0.2965 | -0.84 | 229 |
| CLMT | Calumet Specialty Pr | 11.79 | 3.85 B | -0.23 | -1.91 | 351.27 K |
| CHRN | ChronoScale Corporation | 1543.502 | 3.65 B | -15.75 | -1.01 | 382 |
| OSIS | O S I Systems Inc | 61.46 | 3.46 B | -0.56 | -0.9 | 409.91 K |
| VLYPP | Valley National Bancorp Pfd Series A | 14.66 | 3.16 B | -0.5598 | -3.68 | 10.33 K |
| QURE | Uniqure N.V. | 12.79 | 2.55 B | -0.32 | -2.44 | 309.1 K |
| VRDN | Viridian Therapeutics Inc | 99.1801 | 2.12 B | -2.07 | -2.04 | 173 |
| ASTH | Astrana Health Inc | 5.40 | 2.08 B | -2.10 | -28 | 700 |
| STGW | Stagwell Inc | 21.3917 | 1.75 B | -0.2139 | -0.99 | 497.86 K |
| SRPT | Sarepta Therapeutics | 22.35 | 1.67 B | -0.25 | -1.11 | 2.1 M |
| FORTY | Formula Sys [1985] ADR | 26.7912 | 1.63 B | -0.6671 | -2.43 | 288 |
| DMLP | Dorchester Minls | 4.7132 | 1.32 B | -0.0807 | -1.68 | 65.84 K |
| WINA | Winmark Corp | 87.7308 | 1.26 B | -0.609 | -0.69 | 4.08 K |
| STAA | Staar Surgical Company | 7.76 | 1.23 B | -0.08 | -1.02 | 86.05 K |
| MNKD | Mannkind Corp | 8.65 | 1.19 B | -0.60 | -6.49 | 2.54 M |
| SVRA | Savara Inc | 21.707 | 1.16 B | -1.113 | -4.88 | 28.76 K |
| WLDN | Willdan Group Inc | 10.17 | 1.13 B | -0.07 | -0.68 | 11.3 K |
| SENEA | Seneca Foods Cp A | 32.19 | 1.12 B | -1.14 | -3.42 | 54.38 K |
| CRAI | Cra International | 16.9125 | 1.09 B | -0.4163 | -2.4 | 65.5 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 28.70 | 1.06 B | -0.20 | -0.69 | 7.01 K |
| JBSS | John B Sanfilippo | 47.827 | 938.91 M | -0.7227 | -1.49 | 160.41 K |
| GILT | Gilat Satellite Ntwk | 3.5414 | 854.33 M | -0.1066 | -2.92 | 27.2 K |
| SMBK | Smartfinancial Inc | 16.9134 | 829.28 M | -0.5111 | -2.93 | 1.6 K |
| CWBC | Community West Bncsh | 7.9015 | 725.84 M | -0.1246 | -1.55 | 2.7 K |
| FEIM | Frequency Elcts Inc | 7.8926 | 712.46 M | -0.0674 | -0.85 | 314 |
| OMER | Omeros Corp | 15.22 | 712.17 M | -0.22 | -1.42 | 484.5 K |
| TIPT | Tiptree Fncl Cl A | 4.7208 | 670.63 M | -0.0332 | -0.7 | 58.82 K |
| CERS | Cerus Corp | 6.22 | 605.11 M | -0.08 | -1.27 | 714.1 K |
| CIVB | Civista Bncshrs | 8.2897 | 585.47 M | -0.0481 | -0.58 | 554 |
| GYRE | Gyre Therapeutics Inc | 227.0357 | 576.35 M | -2.7857 | -1.21 | 5 |
| SFST | Southern First Bancs | 24.50 | 570.52 M | -0.30 | -1.21 | 7.39 K |
| XWIN | XMax Inc. | 30.75 | 556.43 M | -1.00 | -3.15 | 1.2 K |
| XMAX | XMax Inc. | 30.75 | 546.98 M | -1.00 | -3.15 | 1.2 K |
| ITIC | Investors Title Company | 57.2886 | 534.87 M | -0.5277 | -0.91 | 2 K |
| RGNX | Regenxbio Inc | 11.42 | 527.32 M | -0.11 | -0.95 | 106.48 K |
| RZLT | Rezolute Inc | 52.50 | 481.46 M | -0.50 | -0.94 | 106 |
| CLMB | Climb Global Solutions Inc | 3.1977 | 473.3 M | -0.0507 | -1.56 | 44.71 K |
| ELVA | Electrovaya Inc | 5.635 | 450.02 M | -0.07 | -1.23 | 9.41 K |
| TITN | Titan Machinery Inc | 11.44 | 448.33 M | -0.06 | -0.52 | 345.01 K |
| ACTG | Acacia Res-Acacia | 3.93 | 441.41 M | -0.04 | -1.01 | 423.96 K |
| OCGN | Ocugen Inc | 141.0001 | 436.69 M | -1.7699 | -1.24 | 76 |
| CBAN | Colony Bankcorp Inc | 7.5156 | 435.04 M | -0.0475 | -0.63 | 4.51 K |
| GEVO | Gevo Inc | 106.04 | 425.97 M | -9.96 | -8.59 | 3.73 K |
| PLBC | Plumas Bancorp | 7.1081 | 425.13 M | -0.0491 | -0.69 | 300 |
| ISTR | Investar Holding | 12.8106 | 407.46 M | -0.404 | -3.06 | 3.15 K |
| MVBF | Mvb Financial Corp | 10.8004 | 371.62 M | -0.083 | -0.76 | 104 |
| WEYS | Weyco Gp Inc | 19.3918 | 368.51 M | -0.1881 | -0.96 | 28.07 K |
| PESI | Perma-Fix Envir | 3.65 | 354.1 M | -0.11 | -2.93 | 73.12 K |
| NWFL | Norwood Financial Cp | 12.9731 | 330.53 M | -0.1881 | -1.43 | 1.91 K |
| PAMT | PAMT CORP | 6.3775 | 317.71 M | -0.035 | -0.55 | 170.98 K |
| NNDM | Nano Dimension ADR | 77.60 | 309.63 M | -0.40 | -0.51 | 508 |
| ASYS | Amtech Systems Inc | 6.79 | 303.17 M | -0.19 | -2.72 | 13 K |
| INDP | Indaptus Therapeutics Inc | 8960.00 | 299.53 M | -515.2002 | -5.44 | 8 |
| WNEB | Western New England Bancorp Inc | 5.8469 | 288.6 M | -0.0544 | -0.92 | 39.81 K |
| KINS | Kingstone Cos Inc | 7.1646 | 278.54 M | -0.0915 | -1.26 | 20.39 K |
| LTBR | Lightbridge Corp | 33.618 | 268.67 M | -0.558 | -1.63 | 1.67 K |
| AVNW | Aviat Networks Inc | 4.074 | 266.94 M | -0.126 | -3 | 40.33 K |
| PCYO | Pure Cycle Corp | 4.32 | 258.88 M | -0.03 | -0.69 | 6.82 K |
| IRD | Opus Genetics, Inc. | 153.60 | 251.83 M | -1.056 | -0.68 | 514 |
| SMTI | Sanara Medtech Inc | 7.00 | 234.05 M | -0.40 | -5.41 | 1.3 K |
| ANGI | Angi Inc | 79.70 | 233.79 M | -1.20 | -1.48 | 68.39 K |
| USAU | U.S. Gold Corp | 62.8176 | 232.01 M | -2.7687 | -4.22 | 117 |
| TARA | Artara Therapeutics Inc | 325.20 | 229.31 M | -2.40 | -0.73 | 3 K |
| PEBK | Peoples Bancorp NC | 12.968 | 227.36 M | -0.0828 | -0.63 | 463 |
| PMTS | CPI Card Group | 42.246 | 226.18 M | -0.2826 | -0.66 | 71.93 K |
| MFIN | Medallion Fin Cp | 6.7576 | 224.89 M | -0.0465 | -0.68 | 111.47 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 33.6538 | 353.66 B | -0.4459 | -1.31 | 13.23 M |
| PM | Philip Morris International Inc | 61.1451 | 302.83 B | -0.7923 | -1.28 | 5.4 M |
| MCD | McDonald's Corporation | 99.6632 | 187.27 B | -0.5655 | -0.56 | 4.99 M |
| T | American Telephone and Telegraph Inc. | 16.8927 | 160.09 B | -0.1855 | -1.09 | 22.61 M |
| MO | Altria Group | 35.0963 | 120.81 B | -0.9895 | -2.74 | 14.75 M |
| SO | Southern Company | 33.2082 | 108 B | -0.2704 | -0.81 | 3.03 M |
| NEM | Newmont Mining Corp | 23.1034 | 102.22 B | -0.9013 | -3.75 | 9.74 M |
| DUK | Duke Energy Corp | 52.8952 | 99.75 B | -0.3919 | -0.74 | 1.9 M |
| AEM | Agnico-Eagle Mines Ltd | 33.701 | 73.53 B | -0.5502 | -1.61 | 1.97 M |
| CL | Colgate-Palmolive Company | 55.6595 | 73.32 B | -0.3143 | -0.56 | 2.6 M |
| KMI | Kinder Morgan | 11.2074 | 72.28 B | -0.1208 | -1.07 | 14.73 M |
| DLR | Digital Realty Trust | 63.1607 | 63.82 B | -1.5868 | -2.45 | 1.23 M |
| D | Dominion Resources | 47.245 | 62.52 B | -0.2725 | -0.57 | 1.79 M |
| TRGP | Targa Resources | 20.2087 | 61.06 B | -0.1263 | -0.62 | 4.2 M |
| O | Realty Income Corp | 37.965 | 60.64 B | -0.3973 | -1.04 | 1.61 M |
| OKE | Oneok Inc | 17.0977 | 57.81 B | -0.2629 | -1.51 | 2.3 M |
| MPLX | Mplx LP | 12.1104 | 57.44 B | -0.2019 | -1.64 | 960.9 K |
| PSA | Public Storage | 182.4162 | 54.73 B | -2.8512 | -1.54 | 631.28 K |
| CVE | Cenovus Energy Inc | 11.4046 | 54.06 B | -0.2296 | -1.97 | 1.84 M |
| WPM | Wheaton Precious Metals | 15.3603 | 50.57 B | -0.2633 | -1.69 | 5.69 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 51.5502 | 46.79 B | -0.3463 | -0.67 | 200 |
| XYZ | Block, Inc | 15.01 | 46.1 B | -0.47 | -3.04 | 2.65 M |
| SPG-PJ | Simon Property Group Inc | 47.6716 | 45.25 B | -0.4005 | -0.83 | 535 |
| ED | Consolidated Edison Company of New York | 52.5762 | 41.31 B | -0.5589 | -1.05 | 1.59 M |
| FNV | Franco Nev Corp | 60.5911 | 41.29 B | -1.7402 | -2.79 | 829.8 K |
| AU | Anglogold Ashanti Ltd ADR | 12.8531 | 41.04 B | -0.4726 | -3.55 | 4.17 M |
| PCG | Pacific Gas & Electric Company | 55.3422 | 39.88 B | -0.3575 | -0.64 | 1.64 M |
| PEG | Public Service Enterprise Group Inc | 32.4418 | 39.66 B | -0.3473 | -1.06 | 2.03 M |
| ARES | Ares Management LP | 9.7068 | 39.44 B | -0.0792 | -0.81 | 26.9 K |
| WEC | Wisconsin Energy Corp | 42.4151 | 36.96 B | -0.3836 | -0.9 | 1.61 M |
| KMB | Kimberly-Clark Corp | 96.0104 | 36.15 B | -1.7481 | -1.79 | 1.99 M |
| BBDO | Banco Bradesco S.A. ADR | 4.8542 | 34.35 B | -0.1151 | -2.32 | 360 |
| EQT | Eqt Corp | 33.9953 | 33.78 B | -0.4089 | -1.19 | 1.7 M |
| EXR | Extra Space Storage Inc | 62.733 | 32.01 B | -0.4388 | -0.69 | 823.9 K |
| BAP | Credicorp Ltd | 106.0819 | 31.28 B | -0.8129 | -0.76 | 518.8 K |
| AEE | Ameren Corp | 36.0746 | 31 B | -0.3062 | -0.84 | 1.45 M |
| EIX | Edison International | 46.3594 | 30.93 B | -0.6087 | -1.3 | 2.1 M |
| GFI | Gold Fields Ltd ADR | 3.1407 | 30.05 B | -0.1149 | -3.53 | 4.55 M |
| KGC | Kinross Gold Corp | 3.8985 | 28.95 B | -0.1171 | -2.92 | 21.92 M |
| TECK | Teck Resources Ltd | 7.5286 | 28.03 B | -0.1143 | -1.5 | 10.37 M |
| ES | Eversource Energy | 39.7078 | 28 B | -0.4249 | -1.06 | 1.75 M |
| PPL | PPL Corp | 23.8947 | 27.16 B | -0.2253 | -0.93 | 3.35 M |
| AVB | Avalonbay Communities | 130.4711 | 26.99 B | -1.7957 | -1.36 | 973.7 K |
| EQR | Equity Residential | 46.9399 | 26.39 B | -1.1975 | -2.49 | 3.06 M |
| CMS | Cms Energy Corp | 30.4975 | 22.85 B | -0.2878 | -0.93 | 1.74 M |
| STZ | Constellation Brands Inc | 133.1214 | 22.65 B | -0.7678 | -0.57 | 2.4 M |
| NI | NiSource Inc | 16.9095 | 22.33 B | -0.1662 | -0.97 | 2.49 M |
| MKCV | McCormick & Company, Incorporated | 42.171 | 22.01 B | -0.5028 | -1.18 | 1.42 K |
| ESS | Essex Property Trust | 160.1165 | 20.2 B | -4.0936 | -2.49 | 861.6 K |
| TSN | Tyson Foods | 50.8529 | 20.09 B | -2.1231 | -4.01 | 3.85 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 15.8805 | 19.77 B | -0.1423 | -0.89 | 662.11 K |
| GIS | General Mills | 44.1268 | 19.7 B | -0.542 | -1.21 | 2.56 M |
| OVV | Ovintiv Inc | 27.5945 | 17 B | -0.2413 | -0.87 | 3.33 M |
| WPC | W.P. Carey & Co. Llc | 33.4049 | 16.8 B | -0.1739 | -0.52 | 224.64 K |
| TU | Telus Corp | 9.3382 | 15.94 B | -0.1088 | -1.15 | 528.4 K |
| MAA | Mid-America Apartment Communities | 69.9168 | 15.7 B | -1.2187 | -1.71 | 689 K |
| SUI | Sun Communities | 51.4956 | 15.3 B | -0.9063 | -1.73 | 480 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 16.4367 | 14.68 B | -0.1016 | -0.61 | 397.8 K |
| UDR | United Dominion Realty Trust | 25.0375 | 14.65 B | -0.5477 | -2.14 | 2.07 M |
| MKC | Mccormick & Company | 41.5919 | 13.99 B | -0.9374 | -2.2 | 2.58 M |
| HRL | Hormel Foods Corp | 30.9403 | 13.87 B | -0.6682 | -2.11 | 6.6 M |
| MKC-V | McCormick & Company Incorporated | 43.4776 | 13.87 B | -0.5183 | -1.18 | 1.4 K |
| GIB | CGI Group | 48.1367 | 13.75 B | -0.427 | -0.88 | 211.7 K |
| ELS | Equity Lifestyle Properties | 27.4205 | 13.12 B | -0.2379 | -0.86 | 1.02 M |
| FMS | Fresenius Medical Care Corp ADR | 36.5899 | 13.05 B | -0.2141 | -0.58 | 112.4 K |
| PNW | Pinnacle West Capital Corp | 49.6232 | 12.88 B | -0.2673 | -0.54 | 874.6 K |
| AGI | Alamos Gold Inc | 5.7271 | 12.83 B | -0.1215 | -2.08 | 1.35 M |
| BF-B | Brown-Forman Corporation | 31.6466 | 12.12 B | -0.323 | -1.01 | 1.06 M |
| BXP | Boston Properties | 85.1475 | 12.02 B | -0.5639 | -0.66 | 727.7 K |
| CLX | Clorox Company | 93.2958 | 11.58 B | -1.5014 | -1.58 | 1.59 M |
| WTRG | Essential Utilities Inc | 24.0685 | 11.18 B | -0.1382 | -0.57 | 745.2 K |
| CPT | Camden Property Trust | 55.386 | 11.1 B | -0.4126 | -0.74 | 555.7 K |
| AR | Antero Resources Corp | 26.2004 | 10.93 B | -0.6936 | -2.58 | 2.52 M |
| FRT | Federal Realty Investment Trust | 105.6041 | 10.87 B | -0.8123 | -0.76 | 372.5 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.4451 | 10.03 B | -0.1884 | -5.19 | 4.14 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 7.4664 | 9.48 B | -0.0554 | -0.74 | 3.11 M |
| CUBE | Cubesmart | 21.3176 | 9.36 B | -0.1443 | -0.67 | 721 K |
| NNN | National Retail Properties | 27.7983 | 9.32 B | -0.3148 | -1.12 | 909.3 K |
| RRC | Range Resources Corp | 35.9389 | 9.13 B | -0.2475 | -0.68 | 11.75 M |
| ARE | Alexandria Real Estate Equities | 64.3434 | 8.65 B | -0.3355 | -0.52 | 439.9 K |
| EGO | Eldorado Gold Corp | 18.175 | 8.36 B | -0.4966 | -2.66 | 1.12 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 7.5112 | 8.15 B | -0.2997 | -3.84 | 1.69 M |
| SM | Sm Energy Company | 22.3229 | 7.96 B | -0.2033 | -0.9 | 7.22 M |
| VNO | Vornado Realty Trust | 52.0455 | 7.89 B | -0.4606 | -0.88 | 1.15 M |
| CAE | Cae Inc | 10.6617 | 7.81 B | -0.0564 | -0.53 | 36.9 K |
| STN | Stantec Inc | 22.742 | 7.76 B | -0.2488 | -1.08 | 4.04 K |
| TRNO | Terreno Realty Corp | 16.9509 | 7.73 B | -0.2931 | -1.7 | 164 K |
| CAG | Conagra Brands Inc | 24.0909 | 7.1 B | -0.3162 | -1.3 | 4.35 M |
| NEU | Newmarket Corp | 330.1759 | 7.07 B | -1.8546 | -0.56 | 34.5 K |
| MTDR | Matador Resources Company | 19.6447 | 6.83 B | -0.1108 | -0.56 | 1.3 M |
| INGR | Ingredion Inc | 83.8336 | 6.46 B | -1.1488 | -1.35 | 543.97 K |
| TXNM | Txnm Energy Inc | 25.5338 | 6.45 B | -0.2131 | -0.83 | 495.55 K |
| SBSW | Sibanye Gold Ltd ADR | 11.5642 | 6.34 B | -0.4635 | -3.85 | 1.41 M |
| HPP | Hudson Pacific Properties | 146.2084 | 6.34 B | -1.1497 | -0.78 | 94.3 K |
| POR | Portland General Electric Company | 27.0163 | 6.12 B | -0.1729 | -0.64 | 366.4 K |
| BKH | Black Hills Corp | 40.993 | 5.71 B | -0.477 | -1.15 | 478.6 K |
| OR | Osisko Gold Royalties Ltd | 9.8752 | 5.53 B | -0.0875 | -0.88 | 13.09 K |
| OGC | OceanaGold Corporation | 9.0609 | 5.49 B | -0.1994 | -2.15 | 34.97 K |
| TAC | Transalta Corp | 3.9791 | 4.44 B | -0.0495 | -1.23 | 47 K |
| CDP | Copt Defense Properties | 17.3483 | 4.31 B | -0.125 | -0.72 | 269.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PTM | Platinum Group Metals Ltd | 42.50 | -3.50 | -7.61 | 10.61 K | |
| ADW-B | Andrew Peller Limited | 7.9697 | -0.6129 | -7.14 | 660 | |
| ALS | Altius Minerals Corp | 9.6762 | -0.7363 | -7.07 | 384.95 K | |
| WFC | Wall Financial | 5.9978 | -0.409 | -6.38 | 400 | |
| BCT | Briacell Therapeutics Corp | 34.1694 | -2.2284 | -6.12 | 903 | |
| TRP-PD | TC Energy Corp Pref Series 7 | 9.9478 | -0.6445 | -6.08 | 11.25 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.4489 | -0.5684 | -5.16 | 12.92 K | |
| CFW | Calfrac Well Services Ltd | 78.00 | -4.00 | -4.88 | 22.43 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.0816 | -0.3868 | -4.57 | 11.21 K | |
| SEA | Seabridge Gold Inc | 13.9108 | -0.6058 | -4.17 | 164.72 K | |
| TXG | Torex Gold Resources Inc | 18.5202 | -0.7966 | -4.12 | 2.8 M | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 7.5645 | -0.3245 | -4.11 | 9.17 K | |
| TVE | Tamarack Valley Energy Ltd | 3.3665 | -0.1388 | -3.96 | 225.61 K | |
| JAG | Jaguar Mining Inc | 3.3101 | -0.136 | -3.95 | 287.9 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 7.8055 | -0.316 | -3.89 | 4.94 K | |
| CRRX | Carerx Corp | 4.9198 | -0.1968 | -3.85 | 8.54 K | |
| OBE | Obsidian Energy Ltd | 8.89 | -0.35 | -3.79 | 1.38 M | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 7.9934 | -0.3061 | -3.69 | 4.85 K | |
| CJ | Cardinal Energy Ltd | 4.7039 | -0.1765 | -3.62 | 369.9 K | |
| ENB-PY | Enbridge Inc Pref 3 | 8.3975 | -0.3132 | -3.6 | 5.52 K | |
| TCL-B | Transcontinental Inc | 11.5812 | -0.4285 | -3.57 | 350 | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 8.2475 | -0.2961 | -3.47 | 7.14 K | |
| USA | Americas Silver Corp | 9.00 | -0.30 | -3.23 | 56.51 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.2057 | -0.2578 | -3.05 | 3.7 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.5671 | -0.3298 | -3.03 | 9.37 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 8.3377 | -0.2577 | -3 | 8.24 K | |
| IMG | Iamgold Corp | 3.60 | -0.11 | -2.96 | 2.11 M | |
| TRP-PF | TC Energy Corp Pref Series 2 | 7.0488 | -0.2137 | -2.94 | 3.36 K | |
| ELF | E-L Financial | 4.274 | -0.1257 | -2.86 | 128 | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.5913 | -0.2493 | -2.82 | 1.74 K | |
| ARX | Arc Resources Ltd | 12.834 | -0.3632 | -2.75 | 1.11 M | |
| ENB-PFC | Enbridge Inc Pref 11 | 9.421 | -0.2656 | -2.74 | 6.71 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 7.6059 | -0.2123 | -2.72 | 26.77 K | |
| ELD | Eldorado Gold | 23.1913 | -0.6455 | -2.71 | 2.82 M | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 11.9502 | -0.3323 | -2.71 | 2.69 K | |
| EDV | Endeavour Mining Corp | 11.2826 | -0.3118 | -2.69 | 231.5 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 9.8881 | -0.2724 | -2.68 | 3.7 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.63 | -0.2599 | -2.63 | 9.73 K | |
| GAU | Galiano Gold Inc | 3.36 | -0.09 | -2.61 | 517.2 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 8.7424 | -0.2316 | -2.58 | 8.4 K | |
| KEI | Kolibri Global Energy Inc | 4.00 | -0.10 | -2.44 | 40.81 K | |
| FNV | Franco-Nevada Corp | 77.2416 | -1.9104 | -2.41 | 673.6 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.1731 | -0.2476 | -2.38 | 7.51 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 7.3111 | -0.1765 | -2.36 | 12.83 K | |
| TGO | Terago Inc | 5.50 | -0.13 | -2.31 | 4.2 K | |
| BCE-PC | BCE Inc Pref AC | 7.6132 | -0.1785 | -2.29 | 3.7 K | |
| K | Kinross Gold Corp | 5.0045 | -0.117 | -2.28 | 8.8 M | |
| MRD | Melcor Dev | 9.3095 | -0.2175 | -2.28 | 2.72 K | |
| SII | Sprott Inc | 18.2725 | -0.4217 | -2.26 | 18.47 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 10.177 | -0.2251 | -2.16 | 726 | |
| TD-PFA | Toronto Dominion Bank Pref A | 12.3199 | -0.2719 | -2.16 | 5.82 K | |
| EMA-PF | Emera Inc Pref F | 11.2177 | -0.2416 | -2.11 | 2.6 K | |
| EMP-A | Empire Company Limited | 16.9534 | -0.3519 | -2.03 | 360.3 K | |
| PSI | Pason Systems Inc | 11.237 | -0.2331 | -2.03 | 139.91 K | |
| FTS-PG | Fortis Inc Pref G | 9.5223 | -0.1965 | -2.02 | 3.2 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 6.4028 | -0.1318 | -2.02 | 4 K | |
| TCL-A | Transcontinental Inc | 11.6287 | -0.2348 | -1.98 | 195.82 K | |
| FTS-PI | Fortis Inc Pref I | 6.4879 | -0.1308 | -1.98 | 741 | |
| AAV | Advantage Oil & Gas Ltd | 6.96 | -0.14 | -1.97 | 5.39 M | |
| MPVD | Mountain Province Diamonds Inc | 5.4022 | -0.1082 | -1.96 | 141.58 K | |
| TC | Tucows Inc | 28.13 | -0.56 | -1.95 | 600 | |
| LUG | Lundin Gold Inc | 4.7314 | -0.0936 | -1.94 | 67.1 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 10.5799 | -0.1948 | -1.81 | 5 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.3419 | -0.1288 | -1.72 | 9.4 K | |
| TVA-B | TVA Group Inc | 4.02 | -0.07 | -1.71 | 208 | |
| NA-PS | National Bank of Canada Pref S | 11.2325 | -0.1939 | -1.7 | 6.66 K | |
| OGC | Oceanagold Corp | 11.5323 | -0.1989 | -1.7 | 875.47 K | |
| NG | Novagold Res Inc | 7.64 | -0.13 | -1.67 | 322.1 K | |
| PAAS | Pan American Silver Corp | 14.0682 | -0.2346 | -1.64 | 611.73 K | |
| XTC | Exco Tech | 9.5534 | -0.1581 | -1.63 | 17.19 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.2012 | -0.1843 | -1.62 | 3.27 K | |
| ADW-A | Andrew Peller Limited | 6.7121 | -0.1103 | -1.62 | 7.45 K | |
| RIC | Richmont Mines | 14.5004 | -0.2357 | -1.6 | 7.72 K | |
| AGI | Alamos Gold Inc Cls A | 7.3263 | -0.1187 | -1.59 | 834.49 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 10.7786 | -0.1709 | -1.56 | 3 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.0777 | -0.1426 | -1.55 | 2.8 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.3735 | -0.1594 | -1.51 | 2.5 K | |
| CVE | Cenovus Energy Inc | 14.6184 | -0.2212 | -1.49 | 2.46 M | |
| ABX | Barrick Mining Corp | 16.7892 | -0.2532 | -1.49 | 4.1 M | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 11.8429 | -0.1741 | -1.45 | 10.12 K | |
| MFC-PN | Manulife Financial Corp Pref N | 12.2403 | -0.179 | -1.44 | 37.6 K | |
| SAP | Saputo Inc | 32.27 | -0.4657 | -1.42 | 341.6 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 12.2942 | -0.1753 | -1.41 | 6.39 K | |
| TWM | Tidewater Midstream and Infras Ltd | 429.1318 | -6.087 | -1.4 | 873 | |
| ELVA | Electrovaya Inc | 7.10 | -0.10 | -1.39 | 164.76 K | |
| BDI | Black Diamond Group Ltd | 3.6559 | -0.051 | -1.38 | 188.03 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.407 | -0.1649 | -1.31 | 2.38 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 7.659 | -0.1005 | -1.3 | 2.75 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 7.2193 | -0.0946 | -1.29 | 19.3 K | |
| PD | Precision Drilling Corp | 123.20 | -1.60 | -1.28 | 1.72 M | |
| WPM | Wheaton Precious Metals Corp | 19.6089 | -0.2445 | -1.23 | 1.38 M | |
| MFI | Maple Leaf Foods | 16.9612 | -0.2113 | -1.23 | 157.33 K | |
| BN-PZ | Brookfield Corporation | 10.6151 | -0.1302 | -1.21 | 2.44 K | |
| KEL | Kelt Exploration Ltd | 4.11 | -0.05 | -1.2 | 1.5 M | |
| BBD-PC | Bombardier Inc Pref C | 5.0826 | -0.0612 | -1.19 | 15.37 K | |
| BN-PC | Brookfield Corporation | 5.47 | -0.0657 | -1.19 | 1.76 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 8.1853 | -0.0979 | -1.18 | 3.46 K | |
| BCE-PM | BCE Inc Pref M | 9.1627 | -0.1093 | -1.18 | 1.9 K | |
| TECK-B | Teck Resources Limited | 9.6523 | -0.1144 | -1.17 | 5.9 M | |
| QBR-A | Quebecor Inc | 12.4853 | -0.1441 | -1.14 | 605 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 4.2281 | 14.04 B | -0.1263 | -2.9 | 39.1 K |
| WEXPF | Western Exploration Inc | 83.6727 | 24.97 M | -3.5193 | -4.04 | 7 |
| SEII | Sharing Economy International Inc | 238.00 | 855.22 K | -2.00 | -0.83 | 20 |
| BOTY | Lingerie Fighting Championships Inc | 1500.00 | 170.09 K | -110.00 | -6.83 | 35 K |
| PCHK | Pacific Conquest Holdings Inc | 13.00 | 120.05 K | -3.50 | -21.21 | 4 |
| DSGT | DSG Global Inc | 5600.00 | 98.89 K | -1520.00 | -21.35 | 200 |
| WTRV | White River Energy Corp. | 72.20 | 61.98 K | -0.95 | -1.3 | 26 |
| BOMO | Bowmo Inc | 2500.00 | 27.29 K | -100.00 | -3.85 | 10 |
| AXPWQ | Axion Power International Inc | 12.04 | 9.6 K | -1.56 | -11.47 | 613 |
| CGLO | Hash Labs Inc | 14280.00 | 7.64 K | -440.00 | -2.99 | 3 K |
| SIMPQ | Simply Inc | 240.00 | 1.55 K | -7.75 | -3.13 | 94 |
| SYNE | Synthesis Energy Systems Inc | 78.72 | 157 | -2.56 | -3.15 | 2.56 K |
| PEHD | Perigee Holdings Inc. | 8.00 | 130 | -5.20 | -39.39 | 35 |
| HCMC | Healthier Choices Management Corp | 22.00 | -18.00 | -45 | 5.4 K | |
| PZOO | Pazoo Inc | 6.75 | -1.225 | -15.36 | 3.57 K | |
| GTCH | GBT Technologies Inc | 15500.00 | -1949.50 | -11.17 | 5 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 6.75 | 99.03 M | -0.75 | -10 | 467 |
| PLAN | Progressive Planet Solutions Inc | 22.50 | -4.50 | -16.67 | 83.6 K | |
| LMR | Lomiko Metals Inc | 3.50 | -0.50 | -12.5 | 2.51 K | |
| KIP | Kiplin Metals Inc | 16.875 | -2.025 | -10.71 | 310.6 K | |
| ANDC | Andina Copper Corporation | 5.625 | -0.625 | -10 | 568 | |
| REX | Orex Minerals Inc | 4.60 | -0.40 | -8 | 46.26 K | |
| EPO-H | Encanto Potash Corp | 3.50 | -0.25 | -6.67 | 976 | |
| TGX | True North Gems Inc | 420.00 | -30.00 | -6.67 | 93 | |
| BFM | Bedford Metals Corp. | 5.1818 | -0.2727 | -5 | 3.43 K | |
| VVTM | VVT Med Inc. | 126.1682 | -4.6729 | -3.57 | 20 | |
| NEXG | NeXGold Mining Corp | 6.48 | -0.24 | -3.57 | 7.24 K | |
| UCU | Ucore Rare Metals Inc | 3.50 | -0.10 | -2.78 | 142.75 K | |
| BTR | Bonterra Resources Inc | 4.30 | -0.10 | -2.27 | 15.47 K | |
| MPH | Medicure Inc | 6.79 | -0.14 | -2.02 | 103.25 K | |
| ERA | Elcora Advanced Materials Corp | 4.90 | -0.10 | -2 | 1.33 K | |
| WEX | Western Exploration Inc | 150.00 | -2.50 | -1.64 | 4 | |
| AUMB | 1911 Gold Corporation | 3.93 | -0.06 | -1.5 | 190.39 K | |
| RX | BioSyent Inc | 6.417 | -0.0937 | -1.44 | 8.2 K |