Loser Volumes for 5 July 2016 from 00:00:00 until 23:59:59
Loser Volumes for 5 July 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 35.4935 | 55.03 B | -1.4431 | -3.91 | 3.32 M |
| CQP | Cheniere Energy Partners LP | 15.1787 | 30.2 B | -0.5105 | -3.25 | 132.51 K |
| GSAT | Globalstar | 16.35 | 10.2 B | -1.35 | -7.63 | 226.45 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8396 | 4.58 B | -0.0653 | -0.95 | 5.58 K |
| SEB | Seaboard Corporation | 2735.7034 | 4.34 B | -68.2542 | -2.43 | 200 |
| PRK | Park National Corp | 61.4308 | 3.43 B | -0.5691 | -0.92 | 20.7 K |
| LEU | Centrus Energy Corp | 3.26 | 3.07 B | -0.10 | -2.98 | 7.1 K |
| NOG | Northern Oil and Gas | 36.5885 | 2.31 B | -1.619 | -4.24 | 47.39 K |
| CET | Central Securities Corp | 11.7818 | 1.55 B | -0.1151 | -0.97 | 24.6 K |
| TMP | Tompkinstrustco | 47.0312 | 1.35 B | -1.1595 | -2.41 | 56.8 K |
| OBE | Obsidian Energy Ltd | 9.87 | 643.73 M | -0.56 | -5.37 | 297.6 K |
| ELMD | Electromed Inc | 3.80 | 348.59 M | -0.02 | -0.52 | 22 K |
| CATX | Perspective Therapeutics Inc | 8.30 | 341 M | -0.40 | -4.6 | 5.26 K |
| REI | Ring Energy Inc | 8.87 | 312.24 M | -0.23 | -2.53 | 142.8 K |
| BRBS | Blue Ridge Bankshare | 6.4824 | 311.09 M | -0.1662 | -2.5 | 947 |
| CIX | Compx International Inc | 6.9043 | 309.31 M | -0.0492 | -0.71 | 3.34 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.9872 | 308.92 M | -0.0537 | -0.53 | 28.5 K |
| ELLO | Ellomay Capital Ltd | 7.11 | 260.5 M | -0.44 | -5.83 | 8.09 K |
| FRD | Friedman Industries Inc | 5.1731 | 242.29 M | -0.0449 | -0.86 | 10.6 K |
| GENC | Gencor Industries IN | 10.1267 | 235.4 M | -0.2266 | -2.19 | 47.46 K |
| GTE | Gran Tierra Energy Inc | 30.00 | 233.02 M | -1.40 | -4.46 | 206.87 K |
| PLX | Protalix Biotherapeutics | 6.399 | 191.76 M | -0.131 | -2.01 | 4.45 K |
| PLG | Platinum Group Metals Ltd | 35.30 | 157.26 M | -4.30 | -10.86 | 117.44 K |
| SIF | Sifco Industries | 9.37 | 140.72 M | -0.32 | -3.3 | 2.9 K |
| USBC | USBC, Inc. | 110.00 | 131.34 M | -30.00 | -21.43 | 398 |
| GLU | Gabelli Global Utility | 9.3458 | 116.21 M | -0.0756 | -0.8 | 6.3 K |
| WYY | Widepoint Corp | 6.00 | 115.28 M | -0.10 | -1.64 | 13.03 K |
| TGEN | TGEN | 4.9999 | 106.21 M | -0.1001 | -1.96 | 137 |
| FURY | Fury Gold Mines Ltd | 3.5407 | 100.56 M | -0.3852 | -9.81 | 216.74 K |
| COE | 51Talk Online Education Group | 79.88 | 96 M | -1.48 | -1.82 | 3.25 K |
| BDL | Flanigan's Enterprises | 18.0766 | 76.41 M | -0.5237 | -2.82 | 6.45 K |
| IBIO | Ibio Inc | 3350.00 | 68.56 M | -350.00 | -9.46 | 106 |
| DXR | Daxor Corp | 7.9197 | 63.64 M | -0.0443 | -0.56 | 200 |
| XTNT | Xtant Medical Holdings Inc | 22.80 | 63.2 M | -1.08 | -4.52 | 921 |
| WWR | Westwater Resources | 81.055 | 52.12 M | -3.945 | -4.64 | 3.96 K |
| BCHT | Birchtech Corp. | 4.50 | 42.09 M | -0.15 | -3.23 | 7.16 K |
| GRF | Eagle Capital Growth Fund | 4.4502 | 40.63 M | -0.0453 | -1.01 | 800 |
| NNVC | Nanoviricides Inc | 33.20 | 40.22 M | -0.60 | -1.78 | 2.71 K |
| ZDGE | Zedge Inc Cl B | 4.3773 | 39.08 M | -0.1475 | -3.26 | 95.84 K |
| TOON | Kartoon Studios Inc | 63.00 | 36.6 M | -2.10 | -3.23 | 500 |
| COHN | Cohen & CO Inc | 3.5789 | 34.9 M | -0.2177 | -5.73 | 360 |
| SDEV | Stablecoin Development Corporation | 9231.1016 | 33.89 M | -1214.6191 | -11.63 | 7 |
| ATNM | Actinium Pharmaceuticals Inc | 53.6999 | 28.92 M | -1.50 | -2.72 | 7.93 K |
| VNRX | Volitionrx Ltd | 3.11 | 13.11 M | -0.135 | -4.16 | 13.79 K |
| AIRI | Air Industries Group Inc | 45.60 | 12.83 M | -1.20 | -2.56 | 247 |
| REED | Reed's, Inc. | 714.6315 | 11.86 M | -20.1711 | -2.75 | 234 |
| TOVX | Theriva Biologics Inc | 15750.00 | 11.11 M | -87.50 | -0.55 | 31 |
| CVR | Chicago Rivet & Machine Company | 20.5997 | 9.76 M | -0.2443 | -1.17 | 200 |
| AMBO | Ambow Education Holding Ltd ADR | 40.00 | 7.32 M | -0.50 | -1.23 | 309 |
| CANF | Can-Fite Biopharma Ltd ADR | 6329.9941 | 7.28 M | -1560.00 | -19.77 | 202 |
| ITP | IT Tech Packaging Inc | 10.60 | 3.21 M | -0.40 | -3.64 | 2.34 K |
| AUMN | Golden Minerals Company | 21.3275 | 2.9 M | -0.6725 | -3.06 | 82.44 K |
| TPHS | Trinity Pl Hlds Inc | 7.1003 | 1.52 M | -0.3088 | -4.17 | 10.69 K |
| ENSV | Enservco Corpporation | 9.45 | 29.09 K | -0.30 | -3.08 | 288 |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 24.8873 | -0.143 | -0.57 | 400 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 27.5226 | -0.1396 | -0.5 | 1.4 K |
Cryptocurrencies (CC) Unknown
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7462.0498 | 6.29 T | -95.5703 | -1.26 | 18.05 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.6444 | 4.9 T | -0.205 | -0.94 | 110.82 M |
| GOOGL | Alphabet Inc Class A | 34.9556 | 4.23 T | -0.2658 | -0.75 | 28.44 M |
| GOOG | Alphabet Inc Class C | 34.4645 | 4.22 T | -0.2113 | -0.61 | 29.25 M |
| AVGO | Broadcom Inc. | 11.7391 | 1.76 T | -0.2694 | -2.24 | 26.32 M |
| TSLA | Tesla Inc | 14.2653 | 1.43 T | -0.168 | -1.16 | 77.63 M |
| MU | Micron Technology | 11.6157 | 957.39 B | -0.5754 | -4.72 | 37.3 M |
| AMD | Advanced Micro Devices | 4.96 | 808.39 B | -0.11 | -2.17 | 16.33 M |
| ASML | ASML Holding N.V. ADR | 87.133 | 673.55 B | -2.8331 | -3.15 | 1.01 M |
| CSCO | Cisco Systems Inc | 21.1322 | 441.2 B | -0.1567 | -0.74 | 22.12 M |
| COST | Costco Wholesale | 131.1965 | 417.26 B | -0.7268 | -0.55 | 2.81 M |
| LRCX | Lam Research Corp | 7.1569 | 391.8 B | -0.0952 | -1.31 | 18.34 M |
| PANW | Palo Alto Networks Inc | 19.8133 | 292.32 B | -0.365 | -1.81 | 7.49 M |
| KLAC | K L A-Tencor Corp | 61.2356 | 277.91 B | -0.3312 | -0.54 | 1.22 M |
| AZN | Astrazeneca Plc ADR | 45.2911 | 261.94 B | -0.4056 | -0.89 | 2.02 M |
| TXN | Texas Instruments | 46.5923 | 258.48 B | -0.6542 | -1.38 | 5.54 M |
| LIN | Linde Plc | 94.5084 | 237.29 B | -1.6193 | -1.68 | 1.09 M |
| ADI | Analog Devices | 45.9763 | 182.83 B | -1.0547 | -2.24 | 1.71 M |
| QCOM | Qualcomm Inc | 39.6696 | 181.06 B | -0.8095 | -2 | 10.63 M |
| STX | Seagate Technology | 15.2796 | 176.62 B | -0.574 | -3.62 | 3.79 M |
| GILD | Gilead Sciences Inc | 59.2589 | 166.72 B | -0.6852 | -1.14 | 7.62 M |
| MRVL | Marvell Technology Inc | 8.7148 | 165.06 B | -0.1488 | -1.68 | 2.04 M |
| WDC | Western Digital Cp | 29.686 | 164.49 B | -1.1617 | -3.77 | 7.58 M |
| SHOP | Shopify Inc | 3.061 | 160.34 B | -0.022 | -0.71 | 6.59 M |
| IBKR | Interactive Brokers | 8.4805 | 153.56 B | -0.2491 | -2.85 | 2.77 M |
| HON | Honeywell International Inc. Common Stock | 84.6282 | 142.58 B | -0.9327 | -1.09 | 2.69 M |
| VRTX | Vertex Pharmaceutic | 86.51 | 123.26 B | -1.23 | -1.4 | 870.1 K |
| SNY | Sanofi-Aventis S.A. ADR | 28.9169 | 106.91 B | -0.3006 | -1.03 | 2.75 M |
| MAR | Marriot International | 61.3637 | 96.57 B | -0.6403 | -1.03 | 3.09 M |
| ADBE | Adobe Systems Inc | 94.73 | 94.31 B | -0.59 | -0.62 | 2.31 M |
| CSX | CSX Corp | 7.4562 | 94.3 B | -0.1568 | -2.06 | 20.16 M |
| WBD | Discovery Inc Series A | 24.77 | 67.37 B | -0.48 | -1.9 | 2.95 M |
| NXPI | Nxp Semiconductors | 67.5779 | 67.29 B | -1.3526 | -1.96 | 3.4 M |
| PCAR | Paccar Inc | 23.4715 | 66.42 B | -0.6324 | -2.62 | 2.46 M |
| MPWR | Monolithic Power Sys | 61.0131 | 64.46 B | -1.3751 | -2.2 | 256.6 K |
| LITE | Lumentum Hld | 23.50 | 57.01 B | -0.15 | -0.63 | 352.88 K |
| BKR | Baker Hughes A Ge Co. Cl A | 23.8572 | 55.51 B | -0.964 | -3.88 | 2.01 M |
| FANG | Diamondback Energy | 68.821 | 55.01 B | -0.7764 | -1.12 | 990.1 K |
| COHR | Coherent Inc | 18.12 | 54.31 B | -0.43 | -2.32 | 235.9 K |
| FAST | Fastenal Company | 8.5827 | 52.22 B | -0.176 | -2.01 | 7.49 M |
| FITB | Fifth Third Bancorp | 11.858 | 51.32 B | -0.5183 | -4.19 | 6.58 M |
| TER | Teradyne Inc | 18.1364 | 50.46 B | -0.2649 | -1.44 | 1.03 M |
| PYPL | PayPal Holdings | 35.9279 | 49.89 B | -0.2288 | -0.63 | 5.32 M |
| ODFL | Old Dominion Freight Line Inc | 19.2673 | 48.63 B | -0.2903 | -1.48 | 1.09 M |
| GRMN | Garmin Ltd | 32.4454 | 48.13 B | -0.4336 | -1.32 | 601.7 K |
| EXC | Exelon Corp | 18.3428 | 47.33 B | -0.1013 | -0.55 | 6.19 M |
| CCEP | Coca-Cola Europacific Partners Plc | 26.7401 | 46.57 B | -0.353 | -1.3 | 2.56 M |
| ADSK | Autodesk Inc | 52.80 | 46.1 B | -1.54 | -2.83 | 1.22 M |
| MCHP | Microchip Technology | 20.736 | 43.89 B | -0.2413 | -1.15 | 4.29 M |
| FLEX | Flextronics Intl Ltd | 8.4812 | 43.69 B | -0.0873 | -1.02 | 3.84 M |
| TRI | Thomson Reuters Corporation Common Shares | 32.3218 | 42 B | -0.2717 | -0.83 | 1.3 M |
| JD | Jd.com Inc ADR | 18.9707 | 40 B | -0.4092 | -2.11 | 10.7 M |
| NTRA | Natera Inc | 12.14 | 38.87 B | -0.14 | -1.14 | 140.18 K |
| UAL | United Airlines Holdings Inc | 40.29 | 37.46 B | -1.08 | -2.61 | 5.21 M |
| HBAN | Huntington Bcshs | 5.6294 | 37 B | -0.2117 | -3.62 | 14.17 M |
| ROP | Roper Industries | 157.5444 | 36.65 B | -2.8219 | -1.76 | 620.99 K |
| BIDU | Baidu Inc ADR | 161.87 | 36.49 B | -3.32 | -2.01 | 2.37 M |
| VOD | Vodafone Grp Plc ADR | 15.7708 | 36.24 B | -0.3234 | -2.01 | 4.42 M |
| WDAY | Workday Inc | 72.65 | 35.76 B | -1.69 | -2.27 | 1.81 M |
| ALNY | Alnylam Pharmaceuticals | 59.42 | 35.71 B | -2.02 | -3.29 | 1.02 M |
| ACGL | Arch Capital Grp Ltd | 22.4729 | 35.41 B | -0.1965 | -0.87 | 938.4 K |
| ESLT | Elbit Systems Ltd | 81.1787 | 34.73 B | -0.4481 | -0.55 | 8.8 K |
| NTRS | Northern Trust Corp | 48.7015 | 34.17 B | -1.2875 | -2.58 | 1.29 M |
| ON | On Semiconductor | 8.46 | 33.97 B | -0.32 | -3.64 | 3.2 M |
| ERIC | Ericsson ADR | 5.7035 | 32.59 B | -0.2078 | -3.52 | 3.16 M |
| RYAAY | Ryanair Hlds Plc ADR | 26.1057 | 32.56 B | -0.578 | -2.17 | 1.74 M |
| ONC | BeiGene, Ltd. | 29.32 | 32.37 B | -0.32 | -1.08 | 24.8 K |
| EXPE | Expedia Group Inc | 100.8616 | 32.26 B | -1.6948 | -1.65 | 1.62 M |
| NTAP | Netapp Inc | 18.2704 | 32.11 B | -0.6302 | -3.33 | 2.22 M |
| BIIB | Biogen Inc | 242.03 | 30.41 B | -3.03 | -1.24 | 1.24 M |
| DXCM | Dexcom | 19.7625 | 29.58 B | -0.1325 | -0.67 | 3.13 M |
| ILMN | Illumina Inc | 134.893 | 28.24 B | -2.0039 | -1.46 | 2.13 M |
| TSEM | Tower Semiconductor | 11.98 | 27.86 B | -0.42 | -3.39 | 255.2 K |
| SATS | Echostar Corp | 24.6206 | 27.82 B | -1.4239 | -5.47 | 238.95 K |
| JBHT | J B Hunt Transport | 73.6817 | 27.48 B | -0.685 | -0.92 | 704.36 K |
| TCOM | Trip.com Group Ltd ADR | 40.4634 | 26.73 B | -0.4677 | -1.14 | 4.05 M |
| LPLA | Lpl Financial Hld | 19.1848 | 25.99 B | -0.7728 | -3.87 | 1.02 M |
| FWONK | Liberty Media F1 Series K | 18.2568 | 25.61 B | -0.2127 | -1.15 | 216.82 K |
| VRSN | Verisign Inc | 83.1525 | 25.27 B | -1.1358 | -1.35 | 729.75 K |
| TROW | T Rowe Price Group | 49.7643 | 25.14 B | -0.6905 | -1.37 | 1.11 M |
| PFG | Principal Financial Group Inc | 27.4587 | 24.61 B | -1.1476 | -4.01 | 2.89 M |
| FCNCA | First Citizens Bancs | 240.8111 | 24.59 B | -4.7866 | -1.95 | 10.6 K |
| EXPD | Expeditors Intl | 43.8101 | 23.91 B | -0.3555 | -0.8 | 1.16 M |
| FWONA | Liberty Media F1 Series A | 18.3515 | 23.53 B | -0.2409 | -1.3 | 203.4 K |
| INCY | Incyte Corp | 79.71 | 23.42 B | -1.56 | -1.92 | 635.7 K |
| WWD | Woodward Inc | 53.1161 | 23.41 B | -1.2967 | -2.38 | 201.61 K |
| FFIV | F5 Networks Inc | 112.51 | 23.08 B | -1.01 | -0.89 | 542.9 K |
| FSLR | First Solar Inc | 47.77 | 22.78 B | -0.72 | -1.48 | 1.9 M |
| UTHR | United Therapeutic | 107.73 | 22.74 B | -1.16 | -1.07 | 624.34 K |
| MKSI | Mks Instruments Inc | 38.9427 | 21.93 B | -0.3879 | -0.99 | 196.5 K |
| CTSH | Cognizant Tech Sol | 49.7486 | 21.18 B | -0.7056 | -1.4 | 6.5 M |
| ENTG | Entegris Inc | 13.5576 | 21.13 B | -0.3256 | -2.35 | 268.1 K |
| MTSI | Macom Technology S | 31.28 | 20.4 B | -1.21 | -3.72 | 329.42 K |
| VTRS | Viatris Inc | 34.5835 | 20.14 B | -0.6565 | -1.86 | 4.04 M |
| SBAC | SBA Communications | 99.9431 | 19.69 B | -0.8716 | -0.86 | 798.7 K |
| EWBC | East West Bancorp | 25.8239 | 18.43 B | -1.0987 | -4.08 | 843.38 K |
| NWS | News Cp Cl B | 10.395 | 17.64 B | -0.1071 | -1.02 | 1.49 M |
| GMAB | Genmab A/S ADR | 17.956 | 17.63 B | -0.474 | -2.57 | 6 K |
| AKAM | Akamai Technologies | 54.25 | 17.47 B | -1.25 | -2.25 | 1.33 M |
| CDW | CDW Corporation | 35.4476 | 17.02 B | -0.4003 | -1.12 | 835.3 K |
| PAA | Plains All American Pipeline LP | 12.7361 | 16.84 B | -0.1506 | -1.17 | 1.26 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 21.1735 | 2.07 T | -0.2177 | -1.02 | 5.68 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 142.23 | 1.06 T | -1.73 | -1.2 | 3.43 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 212960.00 | 1.06 T | -3338.00 | -1.54 | 191 |
| JPM | JP Morgan Chase & Company | 46.2307 | 913.98 B | -1.3275 | -2.79 | 23.36 M |
| XOM | Exxon Mobil Corporation | 66.0641 | 610.8 B | -0.5823 | -0.87 | 10.74 M |
| MA | Mastercard Inc | 83.2985 | 480.32 B | -0.5759 | -0.69 | 7.08 M |
| ABBV | Abbvie Inc | 41.0051 | 449.63 B | -0.5231 | -1.26 | 6.29 M |
| BAC | Bank of America Corporation | 10.247 | 434.81 B | -0.2895 | -2.75 | 98.25 M |
| CAT | Caterpillar Inc | 59.2576 | 405.45 B | -1.6491 | -2.71 | 4.78 M |
| CVX | Chevron Corp | 68.4296 | 373.19 B | -0.3832 | -0.56 | 7.77 M |
| ORCL | Oracle Corporation | 35.7761 | 363.56 B | -0.4073 | -1.13 | 12.5 M |
| HSBC | HSBC Holdings Plc ADR | 18.2671 | 345.06 B | -0.6209 | -3.29 | 4.67 M |
| MS | Morgan Stanley | 18.8434 | 339.9 B | -0.6934 | -3.55 | 13.32 M |
| GS | Goldman Sachs Group | 118.083 | 314.25 B | -3.1064 | -2.56 | 3.94 M |
| NVS | Novartis Ag ADR | 50.7956 | 293.39 B | -0.6153 | -1.2 | 1.76 M |
| BABA | Alibaba Group Holding ADR | 76.6535 | 275.83 B | -0.6601 | -0.85 | 6.85 M |
| WFC | Wells Fargo & Company | 35.0092 | 267.8 B | -0.6213 | -1.74 | 22.21 M |
| RTX | Raytheon Technologies | 50.8718 | 260.6 B | -1.0668 | -2.05 | 6.85 M |
| AXP | American Express Company | 51.6879 | 242.46 B | -1.3457 | -2.54 | 4.91 M |
| SHEL | Royal Dutch Shell Plc ADR | 54.90 | 242.05 B | -0.66 | -1.19 | 5.38 M |
| C | Citigroup Inc | 30.2304 | 220.63 B | -1.0304 | -3.3 | 25.57 M |
| BHP | BHP Billiton Ltd ADR | 13.443 | 204.85 B | -0.3916 | -2.83 | 7.36 M |
| TMO | Thermo Fisher Scientific Inc | 143.246 | 197.88 B | -1.9262 | -1.33 | 1.88 M |
| SAP | SAP Ag ADR | 63.4205 | 187.5 B | -0.6927 | -1.08 | 927.1 K |
| APH | Amphenol Corp | 12.7706 | 186.01 B | -0.2921 | -2.24 | 4.69 M |
| TTE | Totalenergies Se ADR | 23.4143 | 180.94 B | -0.7588 | -3.14 | 1.71 M |
| SCHW | The Charles Schwab Corp | 21.4263 | 176.63 B | -0.6778 | -3.07 | 10.4 M |
| BLK | Blackrock Inc | 264.0004 | 174.61 B | -4.0848 | -1.52 | 513.76 K |
| BA | Boeing Company | 115.8621 | 168.72 B | -2.482 | -2.1 | 4.83 M |
| SHOP | Shopify Inc | 3.061 | 161.61 B | -0.022 | -0.71 | 6.59 M |
| DE | Deere & Company | 67.8451 | 161.22 B | -1.4825 | -2.14 | 2.99 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7197 | 158.52 B | -0.1216 | -3.17 | 681.1 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 107.9741 | 155.84 B | -2.3766 | -2.15 | 1.38 M |
| ETN | Eaton Corp | 46.2596 | 155.32 B | -1.2211 | -2.57 | 2.49 M |
| BX | Blackstone Inc | 14.5024 | 155.12 B | -0.7797 | -5.1 | 7.26 M |
| RIO | Rio Tinto Plc ADR | 14.4262 | 146.61 B | -0.5061 | -3.39 | 4.25 M |
| SCCO | Southern Copper Corp | 16.9265 | 143.9 B | -0.6723 | -3.82 | 1.42 M |
| CRM | Salesforce.com Inc | 77.5317 | 139.86 B | -1.1432 | -1.45 | 4.16 M |
| COP | ConocoPhillips | 31.0439 | 139.75 B | -1.3475 | -4.16 | 10.19 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.1451 | 139.54 B | -0.1383 | -4.21 | 5.86 M |
| CB | Chubb Ltd | 107.9498 | 136.59 B | -1.1215 | -1.03 | 1.18 M |
| HDB | Hdfc Bank Ltd ADR | 13.727 | 135.42 B | -0.1185 | -0.86 | 1.68 M |
| SPGI | S&P Global Inc | 97.0523 | 133.45 B | -1.5449 | -1.57 | 958.9 K |
| GLW | Corning Inc | 15.4577 | 133.06 B | -0.2792 | -1.77 | 3.73 M |
| COF | Capital One Financial Corp | 51.2177 | 129.46 B | -1.7673 | -3.34 | 3.33 M |
| BMO | Bank of Montreal | 41.5148 | 127.45 B | -0.3747 | -0.89 | 695.9 K |
| SONY | Sony Group Corp ADR | 5.3128 | 124.39 B | -0.0364 | -0.68 | 5.83 M |
| ENB | Enbridge Inc | 23.0685 | 123.84 B | -0.6843 | -2.88 | 1.05 M |
| PGR | Progressive Corp | 25.0186 | 121.07 B | -0.1591 | -0.63 | 1.97 M |
| PH | Parker-Hannifin Corp | 91.9443 | 120.19 B | -1.9494 | -2.08 | 1.47 M |
| BNS | Bank of Nova Scotia | 29.2439 | 109.65 B | -0.4568 | -1.54 | 754 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.332 | 109.54 B | -0.2872 | -7.94 | 6.52 M |
| NOW | Servicenow Inc | 65.27 | 106.47 B | -0.94 | -1.42 | 1.54 M |
| TT | Trane Technologies Plc | 41.891 | 103.89 B | -0.6176 | -1.45 | 2.28 M |
| PNC | PNC Bank | 56.8919 | 101.54 B | -1.5156 | -2.59 | 2.76 M |
| GD | General Dynamics Corp | 112.4554 | 99.68 B | -2.3806 | -2.07 | 1.95 M |
| USB | U.S. Bancorp | 27.2681 | 98.36 B | -0.6981 | -2.5 | 5.96 M |
| PWR | Quanta Services | 22.684 | 94.32 B | -0.128 | -0.56 | 1.98 M |
| KKR | KKR & Co. LP | 10.205 | 94.12 B | -0.237 | -2.27 | 3.21 M |
| BCS | Barclays Plc ADR | 5.3055 | 93.94 B | -0.2797 | -5.01 | 16.94 M |
| EQNR | Equinor ASA ADR | 9.9633 | 93.05 B | -0.1276 | -1.26 | 3.2 M |
| ING | ING Groep N.V. ADR | 5.6445 | 92.67 B | -0.2858 | -4.82 | 3.81 M |
| VLO | Valero Energy Corp | 33.8904 | 91.95 B | -1.0812 | -3.09 | 7.94 M |
| MPC | Marathon Petroleum Corp | 28.7071 | 91.26 B | -0.3627 | -1.25 | 7.32 M |
| WMB | Williams Companies | 12.1695 | 89.74 B | -0.2847 | -2.29 | 10.26 M |
| CMI | Cummins Inc | 85.3704 | 89.48 B | -2.123 | -2.43 | 1.26 M |
| MCO | Moody's Corp | 84.3781 | 89.24 B | -1.3671 | -1.59 | 947.01 K |
| JCI | Johnson Controls Intl | 27.2404 | 85.7 B | -0.8449 | -3.01 | 3.52 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3465 | 84.27 B | -0.093 | -2.7 | 991.5 K |
| FCX | Freeport-Mcmoran Inc | 9.5012 | 83.92 B | -0.7691 | -7.49 | 38.15 M |
| PSX | Phillips 66 | 53.8848 | 82.94 B | -1.2792 | -2.32 | 3.06 M |
| HCA | Hca Holdings Inc | 70.6434 | 82.34 B | -0.5105 | -0.72 | 3.44 M |
| ELV | Elevance Health Inc | 114.3647 | 81.03 B | -0.7255 | -0.63 | 998.03 K |
| ITW | Illinois Tool Works Inc | 82.5797 | 79.42 B | -0.7153 | -0.86 | 1.42 M |
| AON | AON Plc | 98.8899 | 78.43 B | -1.3515 | -1.35 | 1.06 M |
| EMR | Emerson Electric Company | 39.9409 | 78.16 B | -0.8998 | -2.2 | 3.1 M |
| RCL | Royal Caribbean Cruises Ltd | 60.1935 | 76.96 B | -1.6097 | -2.6 | 2.29 M |
| ECL | Ecolab Inc | 105.8147 | 76.78 B | -1.1338 | -1.06 | 1.06 M |
| NSC | Norfolk Southern Corp | 68.3865 | 76.4 B | -1.0596 | -1.53 | 1.41 M |
| FDX | Fedex Corp | 130.3713 | 74.68 B | -1.4308 | -1.09 | 1.92 M |
| EOG | Eog Resources | 61.5007 | 74.51 B | -1.5011 | -2.38 | 2.7 M |
| CI | Cigna Corp | 115.2112 | 74.45 B | -1.3816 | -1.18 | 1.17 M |
| HLT | Hilton Inc | 43.9351 | 73.15 B | -0.9816 | -2.19 | 1.54 M |
| E | Eni S.P.A. ADR | 17.5488 | 72.81 B | -0.7255 | -3.97 | 1.15 M |
| MFC | Manulife Financial Corp | 8.276 | 72.27 B | -0.3707 | -4.29 | 2.51 M |
| KMI | Kinder Morgan | 11.1204 | 71.86 B | -0.2492 | -2.19 | 13.26 M |
| SLB | Schlumberger N.V. | 58.8277 | 70.25 B | -1.4322 | -2.38 | 5.66 M |
| APO | Apollo Global Management Llc C | 9.7979 | 69.45 B | -0.2889 | -2.86 | 660.9 K |
| CRH | CRH Plc ADR | 21.9957 | 68.77 B | -1.2465 | -5.36 | 759.3 K |
| MSI | Motorola Solutions | 55.9316 | 68.61 B | -1.0708 | -1.88 | 939.9 K |
| GM | General Motors Company | 23.1796 | 68.59 B | -0.5925 | -2.49 | 12.18 M |
| AEM | Agnico-Eagle Mines Ltd | 46.206 | 68.49 B | -0.2339 | -0.5 | 2.28 M |
| TDG | Transdigm Group Inc | 161.5636 | 67.93 B | -1.8096 | -1.11 | 609.6 K |
| DB | Deutsche Bank Ag | 10.3218 | 67.34 B | -0.3928 | -3.67 | 8.24 M |
| RACE | Ferrari N.V. | 36.7543 | 66.34 B | -1.3694 | -3.59 | 597.9 K |
| GWW | W.W. Grainger | 194.4195 | 65.86 B | -3.4013 | -1.72 | 481.1 K |
| APD | Air Products and Chemicals | 100.9134 | 65.83 B | -1.7852 | -1.74 | 972.14 K |
| URI | United Rentals | 61.4708 | 65.48 B | -3.0121 | -4.67 | 1.72 M |
| TFC | Truist Financial Corp | 22.8275 | 65.41 B | -0.7005 | -2.98 | 4.21 M |
| AJG | Arthur J. Gallagher & Company | 40.6198 | 65.24 B | -0.2136 | -0.52 | 1.11 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 7.20 | -2.40 | -25 | 821 | |
| HMMC | Hemlo Mining Corp. | 18.00 | -2.25 | -11.11 | 7 | |
| WPRT | Westport Fuel Systems Inc | 20.10 | -1.50 | -6.94 | 6.41 K | |
| TVK | Terravest Capital Inc | 5.1564 | -0.3337 | -6.08 | 3.2 K | |
| TOT | Total Energy Services Inc | 10.7006 | -0.6436 | -5.67 | 38.86 K | |
| CMG | Computer Modelling Group Ltd | 6.8668 | -0.4002 | -5.51 | 67.6 K | |
| TVE | Tamarack Valley Energy Ltd | 3.0195 | -0.1735 | -5.43 | 333.08 K | |
| BCT | Briacell Therapeutics Corp | 26.7412 | -1.4857 | -5.26 | 67 | |
| FM | First Quantum Minerals Ltd | 9.257 | -0.4525 | -4.66 | 7.59 M | |
| ESP | Brompton Energy Split Corp. Class A Shares | 6.0386 | -0.2899 | -4.58 | 2.85 K | |
| CSCI | Cosciens Biopharma Inc | 438.00 | -20.00 | -4.37 | 284 | |
| SGY | Surge Energy Inc | 13.1119 | -0.5887 | -4.3 | 146.29 K | |
| BB | Blackberry Ltd | 8.51 | -0.38 | -4.27 | 1.4 M | |
| ALS | Altius Minerals Corp | 9.2074 | -0.4083 | -4.25 | 86.17 K | |
| BTE | Baytex Energy Corp | 6.8902 | -0.30 | -4.17 | 6.59 M | |
| HBM | Hudbay Minerals Inc | 6.2012 | -0.2628 | -4.07 | 1.78 M | |
| FRU | Freehold Royalties Ltd | 6.1612 | -0.2583 | -4.02 | 374.18 K | |
| CJ | Cardinal Energy Ltd | 5.0503 | -0.2048 | -3.9 | 339.2 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 8.8635 | -0.3525 | -3.82 | 12.45 K | |
| POU | Paramount Resources Ltd | 4.2948 | -0.1645 | -3.69 | 622.38 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.8615 | -0.2902 | -3.56 | 6.13 K | |
| TECK-A | Teck Resources Limited | 16.4114 | -0.5791 | -3.41 | 501 | |
| MG | Magna International Inc | 30.1265 | -1.0438 | -3.35 | 886.18 K | |
| CLS | Celestica Inc Sv | 11.72 | -0.40 | -3.3 | 518.3 K | |
| FSZ | Fiera Capital Corp | 5.5073 | -0.1852 | -3.25 | 39.53 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 8.5666 | -0.2873 | -3.24 | 26.5 K | |
| WCP | Whitecap Resources Inc | 5.4789 | -0.1836 | -3.24 | 1.97 M | |
| GTE | Gran Tierra Energy Inc | 39.10 | -1.30 | -3.22 | 168.04 K | |
| MFC | Manulife Fin | 10.9059 | -0.3624 | -3.22 | 6.48 M | |
| MX | Methanex Corp | 29.9283 | -0.981 | -3.17 | 671.86 K | |
| BCE-PK | BCE Inc Pref AK | 7.9966 | -0.2611 | -3.16 | 13.02 K | |
| ET | Evertz Technologies Ltd | 5.3339 | -0.1729 | -3.14 | 28.7 K | |
| OVV | Ovintiv Inc | 40.0914 | -1.2933 | -3.13 | 894.43 K | |
| FURY | Fury Gold Mines Ltd | 3.10 | -0.10 | -3.13 | 692.1 K | |
| SYZ | Sylogist Ltd | 8.0475 | -0.2591 | -3.12 | 2.27 K | |
| PXT | Parex Resources Inc | 8.8318 | -0.2807 | -3.08 | 230.5 K | |
| BOS | Airboss America J | 11.0135 | -0.3493 | -3.07 | 33.91 K | |
| PMET | Patriot Battery Metals Inc | 4.80 | -0.15 | -3.03 | 8.85 K | |
| BCE-PM | BCE Inc Pref M | 8.998 | -0.2798 | -3.02 | 7.52 K | |
| SII | Sprott Inc | 18.4242 | -0.5691 | -3 | 19.65 K | |
| ELVA | Electrovaya Inc | 17.95 | -0.55 | -2.97 | 84.4 K | |
| SES | Secure Energy Services Inc | 6.2266 | -0.1895 | -2.95 | 233.55 K | |
| DOO | Brp Inc | 19.0968 | -0.5764 | -2.93 | 107.3 K | |
| BU | Burcon Nutrascience Corp | 38.3788 | -1.158 | -2.93 | 1.62 K | |
| CCO | Cameco Corp | 12.7916 | -0.361 | -2.74 | 1.14 M | |
| TRP-PD | TC Energy Corp Pref Series 7 | 9.7657 | -0.273 | -2.72 | 6.94 K | |
| AIM | Aimia Inc | 7.1691 | -0.1987 | -2.7 | 231.2 K | |
| JAG | Jaguar Mining Inc | 4.9424 | -0.1361 | -2.68 | 317.36 K | |
| XTC | Exco Tech | 7.9146 | -0.2163 | -2.66 | 30.55 K | |
| BHC | Bausch Health Companies Inc | 25.99 | -0.71 | -2.66 | 903.18 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 7.4802 | -0.204 | -2.65 | 4.98 K | |
| MTL | Mullen Group Ltd | 9.0477 | -0.242 | -2.61 | 181.3 K | |
| CVE | Cenovus Energy Inc | 14.682 | -0.3862 | -2.56 | 1.36 M | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.0611 | -0.236 | -2.54 | 5.26 K | |
| AC | Air Canada | 8.84 | -0.23 | -2.54 | 828.15 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.4303 | -0.1386 | -2.49 | 7.73 K | |
| MATR | Mattr Corp | 27.3987 | -0.6979 | -2.48 | 186.18 K | |
| WTE | Westshore Terminals Investment Corp | 11.5239 | -0.2931 | -2.48 | 126.83 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 7.3479 | -0.1857 | -2.46 | 18.2 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 7.8788 | -0.199 | -2.46 | 4.56 K | |
| BNE | Bonterra Energy Corp | 21.2981 | -0.5378 | -2.46 | 91.28 K | |
| PD | Precision Drilling Corp | 135.20 | -3.40 | -2.45 | 1.11 M | |
| FMR | Future Mineral Resources Inc | 4.00 | -0.10 | -2.44 | 11.49 K | |
| III | Imperial Metals Corp | 6.83 | -0.17 | -2.43 | 114.48 K | |
| TECK-B | Teck Resources Limited | 15.2921 | -0.3797 | -2.42 | 5.33 M | |
| BIR | Birchcliff Energy Ltd | 4.7895 | -0.1187 | -2.42 | 1.93 M | |
| USA | Americas Silver Corp | 12.30 | -0.30 | -2.38 | 55.25 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 6.693 | -0.1622 | -2.37 | 16.02 K | |
| MRE | Martinrea International Inc | 6.7444 | -0.161 | -2.33 | 489.5 K | |
| BDI | Black Diamond Group Ltd | 4.7237 | -0.1123 | -2.32 | 94.81 K | |
| KEL | Kelt Exploration Ltd | 4.64 | -0.11 | -2.32 | 1.01 M | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.3636 | -0.196 | -2.29 | 3.5 K | |
| TOY | Spin Master Corp | 24.6894 | -0.5698 | -2.26 | 7.2 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.9819 | -0.2063 | -2.25 | 14 K | |
| CFW | Calfrac Well Services Ltd | 197.50 | -4.50 | -2.23 | 8.64 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 8.5933 | -0.1953 | -2.22 | 12.31 K | |
| NA-PS | National Bank of Canada Pref S | 10.4909 | -0.2384 | -2.22 | 13.48 K | |
| NWC | The North West Company Inc | 19.456 | -0.4388 | -2.21 | 186.08 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.2651 | -0.2081 | -2.2 | 2.5 K | |
| LNR | Linamar Corp | 40.2125 | -0.9028 | -2.2 | 243.56 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 7.407 | -0.166 | -2.19 | 5.59 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.3519 | -0.0963 | -2.16 | 900 | |
| CEU | Ces Energy Solutions Corp | 3.4309 | -0.0759 | -2.16 | 466.6 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 10.0657 | -0.2211 | -2.15 | 15.53 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.8251 | -0.215 | -2.14 | 31.85 K | |
| ENB-PY | Enbridge Inc Pref 3 | 7.8668 | -0.1702 | -2.12 | 13.41 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 10.077 | -0.2165 | -2.1 | 7.33 K | |
| NOA | North American Construction Group Ltd | 3.2677 | -0.0694 | -2.08 | 36.6 K | |
| ACB | Aurora Cannabis Inc | 57.00 | -1.20 | -2.06 | 4.89 K | |
| ARX | Arc Resources Ltd | 14.6212 | -0.3049 | -2.04 | 944.4 K | |
| PWF-PA | Power Financial Corp Pref A | 6.4583 | -0.1342 | -2.04 | 1.46 K | |
| VET | Vermilion Energy Inc | 26.0656 | -0.5413 | -2.03 | 626.6 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 9.6905 | -0.1989 | -2.01 | 8.72 K | |
| MPCT-UN | Dream Impact Trust | 19.6023 | -0.4021 | -2.01 | 3.77 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.196 | -0.147 | -2 | 4.67 K | |
| GH | Gamehost Inc | 6.1286 | -0.1251 | -2 | 22.5 K | |
| FTS-PM | Fortis Inc Pref M | 11.3379 | -0.2268 | -1.96 | 30.91 K | |
| PTM | Platinum Group Metals Ltd | 45.60 | -0.90 | -1.94 | 87.36 K | |
| WFG | West Fraser Timber CO Ltd | 32.7598 | -0.6427 | -1.92 | 213 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 7.188 | -0.1404 | -1.92 | 15.48 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 11.61 | 103.12 B | -0.43 | -3.57 | 16.58 K |
| MBGAF | Mercedes-Benz Group AG | 43.3474 | 49.78 B | -2.3494 | -5.14 | 75.5 K |
| LNWO | Light & Wonder, Inc. | 9.03 | 6.14 B | -0.42 | -4.44 | 825.8 K |
| GAMI | GAMCO Investors Inc | 27.4508 | 527.85 M | -0.3758 | -1.35 | 23.2 K |
| HIPH | American Premium Water Corporation | 162.50 | 32.2 M | -27.50 | -14.47 | 4 |
| APHD | Verde Bio Holdings Inc | 3.80 | 9.82 M | -0.13 | -3.31 | 138.34 K |
| SEII | Sharing Economy International Inc | 192.00 | 610.87 K | -3.96 | -2.02 | 199 |
| TLSS | Transportation and Logistics Systems Inc | 15.00 | 588.94 K | -2.50 | -14.29 | 261 |
| WTRV | White River Energy Corp. | 64.125 | 61.98 K | -2.375 | -3.57 | 218 |
| AXPWQ | Axion Power International Inc | 5.52 | 9.6 K | -0.88 | -13.75 | 6.9 K |
| CGLO | Hash Labs Inc | 3520.00 | 7.64 K | -80.00 | -2.22 | 100 |
| CHALF | Chalice Brands Ltd | 7.0656 | 6.66 K | -0.0644 | -0.9 | 2.61 K |
| CGIP | Celadon Group Inc | 7.7194 | 5.66 K | -0.4454 | -5.46 | 742.07 K |
| STTO | SITO Mobile Ltd. | 3.76 | 5.13 K | -0.21 | -5.29 | 13.66 K |
| ZVOI | Zovio Inc | 7.25 | 3.42 K | -0.07 | -0.96 | 61.17 K |
| AFIIQ | Armstrong Flooring Inc | 16.64 | 2.18 K | -0.18 | -1.07 | 257.6 K |
| EMWPF | Eros Media World Plc | 314.20 | 1.9 K | -15.00 | -4.56 | 11.74 K |
| ABILF | Ability Inc | 41.00 | 797 | -0.90 | -2.15 | 44.92 K |
| MDLM | Medley Management Inc | 38.6553 | 612 | -2.0054 | -4.93 | 793 |
| RTNB | root9B Holdings Inc | 16.35 | 610 | -0.15 | -0.91 | 1.93 K |
| SYNE | Synthesis Energy Systems Inc | 68.64 | 157 | -2.40 | -3.38 | 720 |
| PEHD | Perigee Holdings Inc. | 4.30 | 130 | -0.50 | -10.42 | 1.81 K |
| HMNY | Helios and Matheson Analytics Inc | 1900.00 | -237.50 | -11.11 | 219 | |
| SIRC | Solar Integrated Roofing Corporation | 184.50 | -7.50 | -3.91 | 121 | |
| PQEFF | Petroteq Energy Inc | 3.15 | -0.096 | -2.96 | 125.28 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKEL | Skeleton Coast Uranium Corp. | 8.40 | -3.60 | -30 | 58 | |
| CTN | Centurion Minerals Ltd | 4.80 | -0.96 | -16.67 | 11.64 K | |
| PGX | Prosper Gold Corp | 3.30 | -0.50 | -13.16 | 17.98 K | |
| PLAN | Progressive Planet Solutions Inc | 31.50 | -4.50 | -12.5 | 7.9 K | |
| ERA | Elcora Advanced Materials Corp | 3.85 | -0.45 | -10.47 | 3.2 K | |
| GPUS | Alset AI Ventures Inc. | 8.00 | -0.80 | -9.09 | 381 | |
| RAGE | Renegade Gold Inc. | 30.00 | -1.80 | -5.66 | 228 | |
| SILV | Silver Valley Metals Corp. | 12.15 | -0.675 | -5.26 | 292.05 K | |
| SRC | Stakeholder Gold Corp | 3.04 | -0.16 | -5 | 13.19 K | |
| PPP | Prospector Metals Corp | 3.42 | -0.18 | -5 | 12.96 K | |
| KTN | Kootenay Silver Inc | 4.00 | -0.20 | -4.76 | 97.01 K | |
| CDB | Cordoba Minerals Corp | 14.79 | -0.68 | -4.4 | 2.22 K | |
| REX | Orex Minerals Inc | 8.70 | -0.30 | -3.33 | 195 K | |
| EGT | Eguana Technologies Inc | 3.10 | -0.10 | -3.13 | 113.25 K | |
| NCP | Nickel Creek Platinum Corp. | 54.00 | -1.00 | -1.82 | 4.72 K | |
| AXL | Arrow Exploration Corp | 5.4701 | -0.0855 | -1.54 | 16.77 K | |
| PE | Pure Energy Minerals Limited | 4.08 | -0.06 | -1.45 | 56.77 K | |
| LI | American Lithium Corp | 4.00 | -0.05 | -1.23 | 14.56 K | |
| RX | BioSyent Inc | 7.6068 | -0.0749 | -0.98 | 14.8 K | |
| RET-A | Reitmans (Canada) Limited | 3.874 | -0.026 | -0.67 | 16.41 K |