Loser Volumes for 23 August 2016 from 00:00:00 until 23:59:59
Loser Volumes for 23 August 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 18.45 | 10.2 B | -0.45 | -2.38 | 364.38 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.1366 | 4.58 B | -0.1772 | -2.13 | 10.17 K |
| NG | Novagold Resources Inc | 5.85 | 2.27 B | -0.21 | -3.47 | 1.94 M |
| FISK | Empire State Realty Op LP Se | 16.7022 | 1.52 B | -0.2533 | -1.49 | 1 K |
| REPX | Riley Exploration Permian Inc | 10.4976 | 759.36 M | -0.4687 | -4.27 | 1.13 K |
| BHB | Bar Harbor Bankshares | 16.5158 | 639.21 M | -0.0854 | -0.51 | 14.1 K |
| GAU | Galiano Gold Inc | 4.41 | 449.29 M | -0.03 | -0.68 | 382.2 K |
| FRD | Friedman Industries Inc | 5.074 | 242.29 M | -0.072 | -1.4 | 5.5 K |
| EVI | Evi Industries Inc | 4.4363 | 212.6 M | -0.3141 | -6.61 | 600 |
| PLX | Protalix Biotherapeutics | 6.131 | 191.76 M | -0.142 | -2.26 | 17.35 K |
| ESP | Espey Mfg. & Electronics | 18.7098 | 171.73 M | -0.2577 | -1.36 | 400 |
| ARMP | Armata Pharmaceuticals Inc | 267.40 | 165.57 M | -5.60 | -2.05 | 216 |
| USBC | USBC, Inc. | 50.00 | 131.34 M | -9.60 | -16.11 | 40 |
| TGEN | TGEN | 4.50 | 106.21 M | -0.4775 | -9.59 | 29.07 K |
| COE | 51Talk Online Education Group | 87.20 | 96 M | -0.76 | -0.86 | 5.39 K |
| BDL | Flanigan's Enterprises | 21.8211 | 76.41 M | -0.1746 | -0.79 | 678 |
| DIT | Amcon Distributing Company | 74.6412 | 66.37 M | -0.8636 | -1.14 | 200 |
| DXR | Daxor Corp | 7.8657 | 63.64 M | -0.0688 | -0.87 | 1.41 K |
| APT | Alpha Pro Tech | 3.31 | 52.72 M | -0.03 | -0.9 | 219.78 K |
| WWR | Westwater Resources | 66.00 | 52.12 M | -1.00 | -1.49 | 13.85 K |
| UAVS | Ageagle Aerial Systems Inc | 10500.00 | 42.89 M | -1750.00 | -14.29 | 19 |
| NNVC | Nanoviricides Inc | 32.20 | 40.22 M | -0.80 | -2.42 | 2.69 K |
| ZDGE | Zedge Inc Cl B | 4.3773 | 39.08 M | -0.059 | -1.33 | 37.37 K |
| COHN | Cohen & CO Inc | 5.2662 | 34.9 M | -0.5319 | -9.17 | 2.63 K |
| ATNM | Actinium Pharmaceuticals Inc | 49.2029 | 28.92 M | -1.197 | -2.38 | 9.96 K |
| JOB | General Employment Enterprises | 5.85 | 23.17 M | -0.05 | -0.85 | 6.03 K |
| CVM | Cel-Sci Corp | 375.00 | 20.45 M | -22.50 | -5.66 | 1.47 K |
| INUV | Inuvo Inc | 13.40 | 17.93 M | -0.40 | -2.9 | 2.2 K |
| VNRX | Volitionrx Ltd | 3.50 | 13.11 M | -0.0899 | -2.5 | 38.66 K |
| CANF | Can-Fite Biopharma Ltd ADR | 7109.9941 | 7.28 M | -210.00 | -2.87 | 27 |
| DSS | Document Security Systems | 347.1155 | 6.02 M | -2.4929 | -0.71 | 39 |
| GBR | New Concept Energy Inc | 4.15 | 3.29 M | -0.03 | -0.72 | 451.88 K |
| OGEN | Oragenics Inc | 14580.00 | 2.48 M | -1080.00 | -6.9 | 4 |
| MTNB | Matinas Biopharma Hl | 33.50 | 2.2 M | -3.50 | -9.46 | 2.87 K |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 27.5351 | -0.2827 | -1.02 | 589 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 25.2836 | -0.1434 | -0.56 | 100 |
Cryptocurrencies (CC) Unknown
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1324.40 | -16.20 | -1.21 | 262 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 20.428 | 909.13 B | -0.2072 | -1 | 28.17 M |
| KLAC | K L A-Tencor Corp | 58.2237 | 277.91 B | -2.1133 | -3.5 | 2.44 M |
| MRVL | Marvell Technology Inc | 11.3655 | 165.06 B | -0.1953 | -1.69 | 3.46 M |
| SHOP | Shopify Inc | 4.176 | 160.34 B | -0.071 | -1.67 | 17.03 M |
| SNY | Sanofi-Aventis S.A. ADR | 27.3019 | 106.91 B | -0.2447 | -0.89 | 5.77 M |
| MNST | Monster Beverage Cp | 26.23 | 95.36 B | -0.2983 | -1.12 | 3.41 M |
| CMCSA | Comcast Corporation | 24.0408 | 84.98 B | -0.2856 | -1.17 | 21.51 M |
| WBD | Discovery Inc Series A | 26.39 | 67.37 B | -0.17 | -0.64 | 2.42 M |
| FITB | Fifth Third Bancorp | 13.8604 | 51.32 B | -0.071 | -0.51 | 4.76 M |
| PYPL | PayPal Holdings | 37.6587 | 49.89 B | -0.2486 | -0.66 | 6.07 M |
| XEL | XCEL Energy Inc | 31.267 | 49.17 B | -0.289 | -0.92 | 2.59 M |
| KDP | Keurig Dr Pepper Inc | 11.9462 | 42.05 B | -0.1278 | -1.06 | 1.55 M |
| ALNY | Alnylam Pharmaceuticals | 75.79 | 35.71 B | -0.39 | -0.51 | 307.4 K |
| CASY | Casey's General Stor | 123.7697 | 31.84 B | -1.7699 | -1.41 | 228.42 K |
| KHC | Kraft Heinz Company | 57.5474 | 30.69 B | -0.3216 | -0.56 | 2.02 M |
| ILMN | Illumina Inc | 168.0837 | 28.24 B | -0.9338 | -0.55 | 693.08 K |
| FSLR | First Solar Inc | 37.45 | 22.78 B | -0.23 | -0.61 | 1.7 M |
| VTRS | Viatris Inc | 36.9744 | 20.14 B | -1.8479 | -4.76 | 13.11 M |
| LNT | Alliant Energy Corp | 28.6028 | 19.32 B | -0.3707 | -1.28 | 1.36 M |
| PAAS | Pan Amer Silver Corp | 17.0847 | 17.6 B | -0.8472 | -4.72 | 4.05 M |
| PAA | Plains All American Pipeline LP | 14.0329 | 16.84 B | -0.1352 | -0.95 | 2.23 M |
| TSCO | Tractor Supply Company | 14.8685 | 16 B | -0.0925 | -0.62 | 6.7 M |
| JAZZ | Jazz Pharma Plc | 134.73 | 15.55 B | -0.78 | -0.58 | 439.2 K |
| LOGI | Logitech Int S.A. | 18.2003 | 14.76 B | -0.2419 | -1.31 | 736.9 K |
| ALGN | Align Technology | 93.61 | 12.66 B | -0.79 | -0.84 | 805.85 K |
| ERIE | Erie Indemnity Company | 79.6571 | 11.89 B | -0.5094 | -0.64 | 19.5 K |
| AXSM | Axsome Thera | 7.51 | 11.84 B | -0.07 | -0.92 | 32.9 K |
| PODD | Insulet Corp | 43.35 | 11.36 B | -0.26 | -0.6 | 286.36 K |
| TECH | Bio-Techne Cp | 25.0301 | 11.29 B | -0.1314 | -0.52 | 530.41 K |
| RMBS | Rambus Inc | 13.78 | 10.97 B | -0.15 | -1.08 | 583.78 K |
| SMMT | Summit Therapeu ADR | 7.15 | 10.72 B | -0.10 | -1.38 | 800 |
| WYNN | Wynn Resorts Ltd | 86.1035 | 10.03 B | -0.6342 | -0.73 | 2.78 M |
| HSIC | Henry Schein Inc | 62.909 | 10 B | -0.7761 | -1.22 | 1.42 M |
| FCFS | First Cash Fin Svcs | 46.9813 | 9.36 B | -0.3341 | -0.71 | 138.92 K |
| HALO | Halozyme Therapeutic | 10.10 | 9.23 B | -0.20 | -1.94 | 1.11 M |
| MTCH | Match Group Inc | 14.6063 | 9.13 B | -0.1849 | -1.25 | 654.4 K |
| PTGX | Protagonist Therapeutics Inc | 11.48 | 9.06 B | -0.12 | -1.03 | 85.52 K |
| SIMO | Silicon Motion Techn ADR | 41.743 | 8.96 B | -0.5071 | -1.2 | 480.85 K |
| SYRE | Spyre Therapeutics Inc | 139.25 | 8.7 B | -1.75 | -1.24 | 356 |
| FORM | Formfactor Inc | 10.63 | 8.23 B | -0.23 | -2.12 | 422.69 K |
| KNSL | Kinsale Capital Group Inc | 19.8061 | 7.93 B | -0.2616 | -1.3 | 30.4 K |
| CHRD | Chord Energy Corp | 5.9246 | 7.21 B | -0.0302 | -0.51 | 10.17 M |
| LNTH | Lantheus Holdings | 7.38 | 7 B | -0.81 | -9.89 | 899.5 K |
| PPC | Pilgrim's Pride | 19.8908 | 6.93 B | -0.3389 | -1.68 | 1.11 M |
| XENE | Xenon Pharmaceuticals Inc | 7.86 | 6.6 B | -0.115 | -1.44 | 5.87 K |
| CPB | Campbell Soup Company | 43.2669 | 6.58 B | -0.6155 | -1.4 | 1.41 M |
| RRR | Red Rock Resorts Inc | 17.0044 | 6.56 B | -0.12 | -0.7 | 625.4 K |
| WFRD | Weatherford International Plc | 5.5439 | 5.8 B | -0.0389 | -0.7 | 16.1 M |
| AMRX | Amneal Pharmaceuticals Inc | 23.87 | 5.69 B | -0.14 | -0.58 | 1.16 M |
| VSEC | V S E Cp | 30.9784 | 5.6 B | -0.4637 | -1.47 | 12.6 K |
| ORKA | Oruka Therapeutics Inc | 345.0238 | 5.59 B | -6.9702 | -1.98 | 45 |
| NOVT | Novanta Inc | 16.88 | 5.3 B | -0.23 | -1.34 | 38.55 K |
| TVTX | Travere Therapeutics Inc | 16.98 | 5.27 B | -0.10 | -0.59 | 281.48 K |
| OMAB | Grupo Aeroportuario ADR | 30.7393 | 5.08 B | -0.9857 | -3.11 | 26.79 K |
| PINC | Premier Inc Cl A | 26.5864 | 4.15 B | -2.1459 | -7.47 | 2.83 M |
| WING | Wingstop Inc | 24.5268 | 3.88 B | -0.1827 | -0.74 | 219.5 K |
| CHRN | ChronoScale Corporation | 895.5005 | 3.78 B | -13.4997 | -1.49 | 563 |
| OLED | Universal Display | 56.7673 | 3.75 B | -0.4146 | -0.73 | 612.41 K |
| VEON | Veon Ltd ADR | 76.5808 | 3.57 B | -0.8988 | -1.16 | 33.39 K |
| IAC | Iac Interactivecorp | 10.2763 | 3.42 B | -0.0518 | -0.5 | 1.48 M |
| PPLI | People Incorporated | 10.2763 | 3.31 B | -0.0518 | -0.5 | 1.48 M |
| USLM | U S Lime & Mineral | 11.371 | 3.01 B | -0.0738 | -0.64 | 4.5 K |
| BELFA | BEL Fuse Cl A | 16.6523 | 2.91 B | -0.5866 | -3.4 | 2 K |
| FIZZ | Natl Beverage Cp | 17.9722 | 2.91 B | -0.4588 | -2.49 | 928.42 K |
| FRPT | Freshpet Inc CS | 10.52 | 2.78 B | -0.09 | -0.85 | 107.38 K |
| CLDX | Celldex Therapeutics | 56.70 | 2.77 B | -1.80 | -3.08 | 192.91 K |
| QURE | Uniqure N.V. | 8.44 | 2.54 B | -0.44 | -4.95 | 396.7 K |
| PLUS | Eplus Inc | 22.1485 | 2.33 B | -0.3095 | -1.38 | 262.4 K |
| MESO | Mesoblast Ltd ADR | 11.0136 | 2.24 B | -0.0986 | -0.89 | 3.12 K |
| ASTH | Astrana Health Inc | 4.70 | 2.23 B | -0.04 | -0.84 | 500 |
| ADUS | Addus Homecare Corp | 21.30 | 2.14 B | -0.34 | -1.57 | 44.7 K |
| SGRY | Surgery Partners CS | 18.76 | 2.09 B | -0.17 | -0.9 | 139.99 K |
| ADMA | Adma Biologics | 5.61 | 2.02 B | -0.07 | -1.23 | 33.37 K |
| JBLU | Jetblue Airways Cp | 15.96 | 2.02 B | -0.09 | -0.56 | 4.44 M |
| CNXN | PC Connection Inc | 23.9445 | 1.99 B | -0.3891 | -1.6 | 28.76 K |
| PRDO | Perdoceo Education Corp | 6.7074 | 1.99 B | -0.1038 | -1.52 | 453.2 K |
| OCUL | Ocular Therapeut | 6.88 | 1.96 B | -0.15 | -2.13 | 831.6 K |
| NEO | Neogenomics Inc | 8.157 | 1.9 B | -0.0695 | -0.84 | 149.67 K |
| NVCR | Novocure Ltd Ord Sh | 7.91 | 1.84 B | -0.07 | -0.88 | 157.96 K |
| PGEN | Precigen Inc | 29.0089 | 1.76 B | -0.5649 | -1.91 | 1.18 M |
| INVA | Innoviva Inc | 11.34 | 1.6 B | -0.09 | -0.79 | 502.8 K |
| INNV | Innovage Holding Corp | 47.25 | 1.56 B | -1.05 | -2.17 | 62 |
| LILA | Liberty Latin America Cl A | 25.6362 | 1.48 B | -0.6597 | -2.51 | 525.73 K |
| PAHC | Phibro Anl Htlh A | 17.0718 | 1.35 B | -0.106 | -0.62 | 132.03 K |
| STAA | Staar Surgical Company | 8.97 | 1.32 B | -0.23 | -2.5 | 95.98 K |
| ATEC | Alphatec Holdings | 3.72 | 1.31 B | -0.36 | -8.82 | 13.89 K |
| FMBH | First Mid Ill Bncshr | 19.5818 | 1.31 B | -0.2136 | -1.08 | 3.77 K |
| ARDX | Ardelyx Inc | 10.00 | 1.28 B | -0.06 | -0.6 | 179.07 K |
| MNKD | Mannkind Corp | 4.60 | 1.25 B | -0.15 | -3.16 | 350.06 K |
| TRUP | Trupanion Inc | 14.70 | 1.16 B | -0.16 | -1.08 | 66.49 K |
| SENEA | Seneca Foods Cp A | 32.56 | 1.15 B | -1.60 | -4.68 | 39.98 K |
| SBET | Sharplink Gaming Ltd | 957.60 | 1.12 B | -14.40 | -1.48 | 42 |
| WLDN | Willdan Group Inc | 15.16 | 1.1 B | -0.41 | -2.63 | 52.8 K |
| MSEX | Middlesex Water Company | 29.7897 | 1.07 B | -0.1924 | -0.64 | 45.65 K |
| LXRX | Lexicon Pharmaceutcl | 15.45 | 1.06 B | -0.11 | -0.71 | 856.53 K |
| HBNC | Horizon Bancorp | 8.7126 | 1.04 B | -0.0506 | -0.58 | 109.43 K |
| AVTX | Cerecor Inc | 11548.7998 | 1.02 B | -345.6006 | -2.91 | 37 |
| AOSL | Alpha and Omega Semi | 19.965 | 935.9 M | -0.165 | -0.82 | 226.5 K |
| OPK | Opko Health Inc | 9.52 | 898.56 M | -0.28 | -2.86 | 5.38 M |
| SMBC | Southern MO Bancorp | 20.8685 | 853.05 M | -0.1192 | -0.57 | 6.25 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 20.3473 | 899.91 B | -0.2064 | -1 | 28.17 M |
| ABBV | Abbvie Inc | 44.2042 | 449.63 B | -0.5612 | -1.25 | 10.23 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5994 | 240.42 B | -0.0345 | -0.95 | 529.4 K |
| TM | Toyota Motor Corp Ltd | 95.6646 | 231.49 B | -0.6229 | -0.65 | 169.87 K |
| NEE | Nextera Energy | 26.2969 | 185.2 B | -0.163 | -0.62 | 4.94 M |
| ABT | Abbott Laboratories | 36.6245 | 175.37 B | -0.2253 | -0.61 | 7.4 M |
| TJX | TJX Companies | 34.4314 | 170.63 B | -0.1794 | -0.52 | 5.62 M |
| BA | Boeing Company | 123.4192 | 168.72 B | -0.7821 | -0.63 | 3.48 M |
| SHOP | Shopify Inc | 4.176 | 161.61 B | -0.071 | -1.67 | 17.03 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.5366 | 158.52 B | -0.0405 | -0.88 | 441.8 K |
| CVS | CVS Corp | 71.8771 | 137.12 B | -0.5394 | -0.74 | 3 M |
| CB | Chubb Ltd | 104.9368 | 136.59 B | -0.7867 | -0.74 | 1.2 M |
| BTI | British American Tobacco Industries ADR | 33.1367 | 135.75 B | -0.2072 | -0.62 | 354.2 K |
| PGR | Progressive Corp | 24.4884 | 121.07 B | -0.3333 | -1.34 | 3.88 M |
| LMT | Lockheed Martin Corp | 192.9024 | 117.3 B | -3.4371 | -1.75 | 10.63 M |
| SO | Southern Company | 34.8512 | 107.43 B | -0.1955 | -0.56 | 3.66 M |
| DUK | Duke Energy Corp | 55.2288 | 97.46 B | -0.2983 | -0.54 | 2.2 M |
| KKR | KKR & Co. LP | 12.8124 | 94.12 B | -0.1027 | -0.8 | 1.99 M |
| NOC | Northrop Grumman Corp | 183.524 | 74.08 B | -3.217 | -1.72 | 1.04 M |
| AEM | Agnico-Eagle Mines Ltd | 46.7155 | 68.49 B | -0.2673 | -0.57 | 1.5 M |
| AJG | Arthur J. Gallagher & Company | 41.4057 | 65.24 B | -0.282 | -0.68 | 1.59 M |
| ALL | Allstate Corp | 55.1267 | 64.33 B | -0.4113 | -0.74 | 1.72 M |
| D | Dominion Resources | 49.6928 | 62.48 B | -0.2949 | -0.59 | 2.1 M |
| DLR | Digital Realty Trust | 71.2041 | 62.2 B | -1.4005 | -1.93 | 1.38 M |
| SRE | Sempra | 39.3055 | 60.3 B | -0.3273 | -0.83 | 1.38 M |
| MPLX | Mplx LP | 13.903 | 57.9 B | -0.0916 | -0.65 | 847.2 K |
| NUE | Nucor Corp | 40.364 | 53.89 B | -0.2259 | -0.56 | 2.11 M |
| HEI | Heico Corp | 37.0896 | 47.86 B | -0.4297 | -1.15 | 301.76 K |
| WPM | Wheaton Precious Metals | 25.1138 | 47.31 B | -0.3262 | -1.28 | 4.08 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.1767 | 43.95 B | -1.774 | -2.34 | 505.4 K |
| WCN | Waste Connections Inc | 48.2577 | 43.68 B | -0.2603 | -0.54 | 1.18 M |
| IX | Orix Corp ADR | 5.0932 | 42.12 B | -0.0561 | -1.09 | 239 K |
| BSBR | Banco Santander Brasil S.A. ADR | 3.6529 | 39.23 B | -0.0318 | -0.86 | 1.13 M |
| AU | Anglogold Ashanti Ltd ADR | 15.3595 | 38.81 B | -0.287 | -1.83 | 2.98 M |
| FNV | Franco Nev Corp | 69.1023 | 38.72 B | -1.2392 | -1.76 | 305 K |
| HIG | Hartford Financial Services Group | 32.5402 | 38.45 B | -0.2109 | -0.64 | 2.46 M |
| PCG | Pacific Gas & Electric Company | 60.5341 | 38.14 B | -0.7964 | -1.3 | 2.45 M |
| BBD | Banco Bradesco S.A. ADR | 3.7508 | 37.42 B | -0.082 | -2.14 | 18.78 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 50.9952 | 37.3 B | -0.2684 | -0.52 | 3.44 M |
| WEC | Wisconsin Energy Corp | 45.0293 | 36.92 B | -0.2869 | -0.63 | 1.02 M |
| HMC | Honda Motor Company ADR | 22.058 | 36.54 B | -0.2813 | -1.26 | 529.8 K |
| KR | Kroger Company | 22.1839 | 36.06 B | -0.4196 | -1.86 | 11.04 M |
| IQV | Iqvia Holdings Inc | 76.01 | 34.42 B | -0.58 | -0.76 | 723.38 K |
| CNC | Centene Corp | 34.965 | 32.81 B | -0.355 | -1.01 | 1.69 M |
| TWLO | Twilio | 56.08 | 31.38 B | -2.57 | -4.38 | 7.62 M |
| DTE | Dte Energy Company | 58.325 | 30.83 B | -0.3145 | -0.54 | 686.55 K |
| LVS | Las Vegas Sands | 41.1556 | 30.06 B | -0.2837 | -0.68 | 3.37 M |
| EIX | Edison International | 49.2489 | 29.87 B | -0.273 | -0.55 | 1.07 M |
| RMD | Resmed Inc | 60.6155 | 28.86 B | -2.215 | -3.53 | 3 M |
| TPL | Texas Pacific Land Trust | 16.9988 | 28.67 B | -0.3039 | -1.76 | 129.6 K |
| GFI | Gold Fields Ltd ADR | 4.6038 | 28.61 B | -0.1379 | -2.91 | 4.71 M |
| ES | Eversource Energy | 39.4718 | 28.06 B | -0.2499 | -0.63 | 959.4 K |
| NMR | Nomura Holdings Inc ADR | 3.0903 | 27.48 B | -0.0275 | -0.88 | 136 K |
| AVB | Avalonbay Communities | 125.6542 | 27.31 B | -0.7037 | -0.56 | 409.9 K |
| KGC | Kinross Gold Corp | 4.2497 | 26.95 B | -0.063 | -1.46 | 20.27 M |
| WRB | W.R. Berkley Corp | 13.7816 | 26.66 B | -0.116 | -0.83 | 1.21 M |
| DGX | Quest Diagnostics Inc | 69.5764 | 23.32 B | -0.5106 | -0.73 | 1.36 M |
| CMS | Cms Energy Corp | 32.0586 | 22.75 B | -0.2695 | -0.83 | 1.26 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.2081 | 22.02 B | -0.0829 | -1.93 | 113.4 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 54.2547 | 21.69 B | -1.1944 | -2.15 | 39.4 K |
| TSN | Tyson Foods | 58.4182 | 20.34 B | -0.2951 | -0.5 | 2.05 M |
| GIS | General Mills | 50.3798 | 20.26 B | -0.3259 | -0.64 | 2.27 M |
| CIB | Bancolombia S.A. ADR | 18.2935 | 19.08 B | -0.1852 | -1 | 750.1 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.7357 | 18.72 B | -0.1557 | -1.97 | 15.95 M |
| KIM | Kimco Realty Corp | 18.375 | 17.62 B | -0.1113 | -0.6 | 1.61 M |
| PFGC | Performance Food Group Company | 26.69 | 17.56 B | -0.40 | -1.48 | 250.41 K |
| WPC | W.P. Carey & Co. Llc | 36.794 | 16.9 B | -0.193 | -0.52 | 353.43 K |
| BSAC | Banco Santander Chile ADR | 13.2212 | 15.47 B | -0.0982 | -0.74 | 479.4 K |
| RTO | Rentokil Initial Plc ADR | 13.646 | 15.29 B | -0.1592 | -1.15 | 1.2 K |
| CDE | Coeur Mining Inc | 14.60 | 14.79 B | -0.16 | -1.08 | 4.32 M |
| UDR | United Dominion Realty Trust | 25.1254 | 14.73 B | -0.1887 | -0.75 | 1.19 M |
| HRL | Hormel Foods Corp | 30.5976 | 13.97 B | -0.3367 | -1.09 | 1.91 M |
| RNR | Renaissancere Holdings Ltd | 107.2942 | 13.77 B | -1.0692 | -0.99 | 241.3 K |
| LDOS | Leidos Holdings Inc | 34.3107 | 13.39 B | -0.2312 | -0.67 | 8.25 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 66.8153 | 13.14 B | -2.6323 | -3.79 | 40.5 K |
| SJM | J.M. Smucker Company | 106.7274 | 11.95 B | -9.3627 | -8.07 | 5.38 M |
| AGI | Alamos Gold Inc | 7.6704 | 11.87 B | -0.271 | -3.41 | 1.61 M |
| SKM | Sk Telecom Corp ADR | 14.6289 | 11.75 B | -0.0869 | -0.59 | 171.24 K |
| HII | Huntington Ingalls Industries | 138.9222 | 10.6 B | -0.888 | -0.64 | 210.9 K |
| AES | The Aes Corp | 8.4359 | 10.53 B | -0.0762 | -0.9 | 4.73 M |
| VMI | Valmont Industries | 120.8314 | 10.32 B | -0.6801 | -0.56 | 81.19 K |
| OGE | Oge Energy Corp | 20.7745 | 10.05 B | -0.1992 | -0.95 | 964.2 K |
| HL | Hecla Mining Company | 6.0658 | 9.61 B | -0.2587 | -4.09 | 11.83 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.5886 | 9.25 B | -0.0449 | -1.24 | 2.82 M |
| PRMB | Primo Brands Corporation | 13.7333 | 9.01 B | -0.2346 | -1.68 | 408.4 K |
| TX | Ternium S.A. ADR | 11.7038 | 8.77 B | -0.0774 | -0.66 | 243 K |
| AXS | Axis Capital Holdings | 42.2085 | 8.46 B | -0.243 | -0.57 | 420.5 K |
| KT | Korea Telecom Corp ADR | 10.4978 | 8.41 B | -0.1631 | -1.53 | 751.3 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 105.427 | 8.4 B | -3.6131 | -3.31 | 57.1 K |
| IAG | Iamgold Corp | 4.37 | 8.17 B | -0.21 | -4.59 | 20.3 M |
| AG | First Majestic Silver | 14.1614 | 7.81 B | -0.2662 | -1.85 | 5.1 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 13.0606 | 7.68 B | -0.7084 | -5.14 | 2.01 M |
| EGO | Eldorado Gold Corp | 19.5158 | 7.28 B | -0.6456 | -3.2 | 856.66 K |
| SSL | Sasol Ltd ADR | 21.6373 | 7.25 B | -0.1113 | -0.51 | 232.9 K |
| CAG | Conagra Brands Inc | 24.6449 | 6.83 B | -0.4263 | -1.7 | 3.21 M |
| PJT | Pjt Partners Inc Cl A | 22.3476 | 6.8 B | -0.1349 | -0.6 | 78.02 K |
| SWX | Southwest Gas Corp | 53.3652 | 6.66 B | -0.3931 | -0.73 | 123.2 K |
| POR | Portland General Electric Company | 29.7453 | 6.07 B | -0.2369 | -0.79 | 241.4 K |
| NJR | Newjersey Resources Corp | 24.7938 | 5.91 B | -0.1303 | -0.52 | 195.62 K |
| SBSW | Sibanye Gold Ltd ADR | 13.6461 | 5.79 B | -0.331 | -2.37 | 1.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 5.60 | -0.80 | -12.5 | 7.95 K | |
| CG | Centerra Gold Inc | 3.2516 | -0.3851 | -10.59 | 1.94 M | |
| FLNT | Flint Corp | 4.00 | -0.40 | -9.09 | 133 | |
| DCM | Data Communications Mgmt Corp | 3.5019 | -0.2869 | -7.57 | 413.7 K | |
| X | TMX Group Ltd | 8.9963 | -0.5214 | -5.48 | 2.99 M | |
| MARI | Marimaca Copper Corp | 4.50 | -0.25 | -5.26 | 2.74 K | |
| TXG | Torex Gold Resources Inc | 31.4445 | -1.7027 | -5.14 | 798.63 K | |
| PPTA | Perpetua Resources Corp | 9.30 | -0.50 | -5.1 | 59.39 K | |
| SEA | Seabridge Gold Inc | 11.9476 | -0.6288 | -5 | 66.19 K | |
| PAAS | Pan American Silver Corp | 21.9901 | -1.1486 | -4.96 | 470.6 K | |
| OGC | Oceanagold Corp | 13.3786 | -0.6818 | -4.85 | 406.07 K | |
| IMG | Iamgold Corp | 5.66 | -0.28 | -4.71 | 4.97 M | |
| EDV | Endeavour Mining Corp | 17.9209 | -0.8288 | -4.42 | 483.5 K | |
| BCT | Briacell Therapeutics Corp | 34.1694 | -1.4856 | -4.17 | 282 | |
| TRP-PB | TC Energy Corp Pref Series 3 | 8.031 | -0.3264 | -3.91 | 9.22 K | |
| NG | Novagold Res Inc | 7.56 | -0.30 | -3.82 | 274.44 K | |
| AGI | Alamos Gold Inc Cls A | 9.9055 | -0.3831 | -3.72 | 500.56 K | |
| ACX | Act Energy Technologies Ltd | 3.71 | -0.14 | -3.64 | 206.34 K | |
| ELD | Eldorado Gold | 25.1777 | -0.8442 | -3.24 | 2.27 M | |
| WPRT | Westport Fuel Systems Inc | 19.10 | -0.60 | -3.05 | 5.15 K | |
| FTS-PH | Fortis Inc Pref H | 9.4392 | -0.2952 | -3.03 | 5 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 7.6353 | -0.2272 | -2.89 | 8.82 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 9.6946 | -0.281 | -2.82 | 11.92 K | |
| BN-PFG | Brookfield Corporation | 12.8204 | -0.3602 | -2.73 | 8.94 K | |
| BCE-PG | Bce Inc Pref G | 8.7976 | -0.2425 | -2.68 | 4.1 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 8.2608 | -0.2181 | -2.57 | 13.94 K | |
| FTS-PG | Fortis Inc Pref G | 10.2819 | -0.2694 | -2.55 | 10.8 K | |
| CTC | Canadian Tire Corp Ltd | 157.6903 | -4.0476 | -2.5 | 118 | |
| BN-PX | Brookfield Corporation | 8.0575 | -0.204 | -2.47 | 15.12 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.4536 | -0.2569 | -2.4 | 10.4 K | |
| BN-PR | Brookfield Corporation | 10.1787 | -0.2472 | -2.37 | 54.82 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 9.4916 | -0.2246 | -2.31 | 11.3 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 10.4226 | -0.2436 | -2.28 | 13.6 K | |
| FNV | Franco-Nevada Corp | 88.6765 | -1.9794 | -2.18 | 401.3 K | |
| BCE-PI | BCE Inc Pref AI | 8.7542 | -0.1869 | -2.09 | 4.1 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 7.8894 | -0.1668 | -2.07 | 15.32 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 10.0326 | -0.2112 | -2.06 | 14.75 K | |
| AG | First Majestic Silver Corp | 18.3136 | -0.3849 | -2.06 | 702.2 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.35 | -0.11 | -2.01 | 17.4 K | |
| BTO | B2Gold Corp | 3.0994 | -0.0626 | -1.98 | 3.07 M | |
| ENB-PY | Enbridge Inc Pref 3 | 8.9085 | -0.1784 | -1.96 | 20.95 K | |
| SHOP | Shopify Inc | 5.396 | -0.108 | -1.96 | 997 K | |
| BN-PT | Brookfield Corporation | 9.4213 | -0.1875 | -1.95 | 28.35 K | |
| CRWN | Crown Capital Partners Inc | 7.5641 | -0.1497 | -1.94 | 2.7 K | |
| BN-PFA | Brookfield Corporation | 11.0809 | -0.2138 | -1.89 | 30.95 K | |
| BCE-PC | BCE Inc Pref AC | 7.8863 | -0.1516 | -1.89 | 12.33 K | |
| ABX | Barrick Mining Corp | 21.218 | -0.3928 | -1.82 | 2.46 M | |
| APS | Aptose Biosciences Inc | 41.25 | -0.75 | -1.79 | 165.4 K | |
| K | Kinross Gold Corp | 5.4815 | -0.0991 | -1.78 | 4.17 M | |
| BCE-PF | BCE Inc Pref AF | 8.4232 | -0.1511 | -1.76 | 7.65 K | |
| MUX | Mcewen Mining Inc | 6.1529 | -0.1101 | -1.76 | 48.77 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.4566 | -0.1512 | -1.76 | 32.05 K | |
| BCE-PA | BCE Inc Pref AA | 8.0457 | -0.1399 | -1.71 | 20.96 K | |
| TOT | Total Energy Services Inc | 10.2581 | -0.177 | -1.7 | 8.79 K | |
| WPM | Wheaton Precious Metals Corp | 32.2799 | -0.5526 | -1.68 | 1.52 M | |
| CPX-PE | Capital Power Corporation Pref E | 7.7212 | -0.1313 | -1.67 | 10.8 K | |
| MFC-PN | Manulife Financial Corp Pref N | 11.9605 | -0.2024 | -1.66 | 9.14 K | |
| EMA-PF | Emera Inc Pref F | 11.3587 | -0.1833 | -1.59 | 5.5 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 11.3953 | -0.1832 | -1.58 | 4.11 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 10.055 | -0.1606 | -1.57 | 9.79 K | |
| ALA-PG | Altagas Ltd Pref G | 11.4242 | -0.182 | -1.57 | 4.6 K | |
| PNP | Pinetree Capital Ltd | 6.30 | -0.10 | -1.56 | 3.1 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.7813 | -0.1365 | -1.53 | 26.29 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 8.0577 | -0.1205 | -1.47 | 26.64 K | |
| MDI | Major Drilling Grp | 7.40 | -0.11 | -1.46 | 86.01 K | |
| MFC-PM | Manulife Financial Corp Pref M | 11.8634 | -0.1745 | -1.45 | 24.54 K | |
| BCE-PR | BCE Inc Pref R | 10.671 | -0.1538 | -1.42 | 6.21 K | |
| BRE | Bridgemarq Real Estate Services Inc | 6.827 | -0.0981 | -1.42 | 13.6 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 9.7913 | -0.1405 | -1.41 | 4.13 K | |
| ATS | Ats Corp | 10.48 | -0.15 | -1.41 | 38.4 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 9.8714 | -0.1398 | -1.4 | 30.31 K | |
| BN-PFE | Brookfield Corporation | 11.6533 | -0.1648 | -1.39 | 6.8 K | |
| GAU | Galiano Gold Inc | 5.68 | -0.08 | -1.39 | 677.3 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 10.2415 | -0.1408 | -1.36 | 5.47 K | |
| BCE-PB | BCE Inc Pref AB | 8.0032 | -0.105 | -1.29 | 5.3 K | |
| WILD | Wildbrain Ltd | 7.4722 | -0.0971 | -1.28 | 212.5 K | |
| FTS | Fortis Inc | 29.5117 | -0.3808 | -1.27 | 519.43 K | |
| CAE | Cae Inc | 17.1816 | -0.2175 | -1.25 | 444.37 K | |
| MRD | Melcor Dev | 9.4625 | -0.1197 | -1.25 | 4.27 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 8.125 | -0.1005 | -1.22 | 13.86 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.8414 | -0.0721 | -1.22 | 199.41 K | |
| OR | Osisko Gold Royalties Ltd | 14.2032 | -0.1749 | -1.22 | 330.09 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.4519 | -0.1403 | -1.21 | 3.4 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 8.4422 | -0.1025 | -1.2 | 35.05 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.3189 | -0.1365 | -1.19 | 20.59 K | |
| LAS-A | Lassonde Industries Inc | 178.3816 | -2.1494 | -1.19 | 1.16 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.3754 | -0.1489 | -1.19 | 29.9 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 8.7745 | -0.1037 | -1.17 | 17.83 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 11.1906 | -0.1319 | -1.16 | 24.59 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 9.0298 | -0.1044 | -1.14 | 59.68 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 12.5755 | -0.1443 | -1.13 | 9 K | |
| ACO-X | ATCO Ltd | 33.3471 | -0.3755 | -1.11 | 186.8 K | |
| CU | Canadian Utilities Ltd Cl A NV | 24.6187 | -0.276 | -1.11 | 178.13 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 8.4686 | -0.0944 | -1.1 | 21.45 K | |
| AEM | Agnico Eagle Mines Ltd | 60.2005 | -0.6671 | -1.1 | 700.57 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.7435 | -0.1188 | -1.09 | 13.65 K | |
| PWF-PO | Power Financial Corp Pref O | 14.4764 | -0.1571 | -1.07 | 2 K | |
| GBT | Bmtc Group Inc | 10.3241 | -0.1112 | -1.07 | 1.4 K | |
| WPK | Winpak Ltd | 37.2519 | -0.3968 | -1.05 | 36.8 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.6966 | -0.1132 | -1.05 | 12.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BGOUF | Bang & Olufsen a/s | 4.6782 | 193.35 M | -0.1946 | -3.99 | 300 |
| DCMDF | DATA Communications Management Corp | 3.099 | 97.8 M | -0.301 | -8.85 | 7.7 K |
| HIPH | American Premium Water Corporation | 17.50 | 32.2 M | -20.25 | -53.64 | 7.2 K |
| GTCH | GBT Technologies Inc | 1500.00 | 2.22 M | -600.00 | -28.57 | 1 |
| TLSS | Transportation and Logistics Systems Inc | 8.75 | 588.94 K | -6.00 | -40.68 | 417 |
| TGHI | Touchpoint Group Holdings Inc | 109.95 | 344.25 K | -5.565 | -4.82 | 498 |
| MLRT | Metalert Inc. | 40.4635 | 10.43 K | -2.9251 | -6.74 | 369 |
| CGIP | Celadon Group Inc | 7.0943 | 5.66 K | -0.1786 | -2.46 | 457.6 K |
| ZVOI | Zovio Inc | 7.81 | 3.42 K | -0.15 | -1.88 | 44.1 K |
| ROII | RiskOn International, Inc. | 1162.50 | 3.27 K | -37.50 | -3.13 | 135 |
| RTNB | root9B Holdings Inc | 12.00 | 610 | -0.4485 | -3.6 | 12.64 K |
| YVRLF | Liquid Media Group Ltd. | 47.40 | 482 | -1.40 | -2.87 | 804 |
| EWLL | eWellness Healthcare Corporation | 10.00 | -2.50 | -20 | 365 | |
| TREVQ | Trevali Mining Corporation | 7.105 | -0.105 | -1.46 | 6.24 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 37.00 | 8.35 M | -1.00 | -2.63 | 850 |
| LUCA | Luca Mining Corp. | 3.20 | -0.72 | -18.37 | 1.64 K | |
| PLAN | Progressive Planet Solutions Inc | 31.50 | -4.50 | -12.5 | 3.8 K | |
| HEM | Hemostemix Inc | 3.50 | -0.50 | -12.5 | 3.15 K | |
| WLR | Walker Lane Resources Ltd. | 3.50 | -0.50 | -12.5 | 1.38 K | |
| GRZ | Gold Reserve Inc | 4.5671 | -0.5757 | -11.19 | 105.36 K | |
| PGP | Power Group Projects Corp | 4.00 | -0.50 | -11.11 | 430 | |
| BBB | Brixton Metals Corporation | 6.70 | -0.80 | -10.67 | 11.89 K | |
| TM | Trigon Metals Inc | 11.25 | -1.25 | -10 | 4 | |
| LMG | Lincoln Gold Mining Inc | 10.00 | -1.00 | -9.09 | 330 | |
| BLDS | Badlands Resources Inc. | 4.10 | -0.40 | -8.89 | 9.65 K | |
| KCC | Kincora Copper Limited | 9.30 | -0.90 | -8.82 | 5.5 K | |
| AEMC | Alaska Energy Metals Corporation | 5.50 | -0.50 | -8.33 | 27.35 K | |
| INTR | Intrepid Metals Corp. | 22.00 | -2.00 | -8.33 | 3.82 K | |
| KIP | Kiplin Metals Inc | 8.10 | -0.675 | -7.69 | 1.01 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 5.00 | -0.40 | -7.41 | 24.27 K | |
| CTN | Centurion Minerals Ltd | 6.72 | -0.48 | -6.67 | 2.82 K | |
| CTA | Centaurus Energy Inc | 70.00 | -5.00 | -6.67 | 1.4 K | |
| KORE | KORE Mining Ltd | 7.00 | -0.50 | -6.67 | 490 | |
| GPUS | Alset AI Ventures Inc. | 12.00 | -0.80 | -6.25 | 118 | |
| ELXR | Elixxer Ltd | 7.50 | -0.50 | -6.25 | 480 | |
| EGT | Eguana Technologies Inc | 3.60 | -0.20 | -5.26 | 125.48 K | |
| GSKR | Goldsky Resources Corp. | 4.56 | -0.24 | -5 | 8.3 K | |
| IFR | International Frontier Resources Corporation | 3.60 | -0.1714 | -4.54 | 1.28 K | |
| UCU | Ucore Rare Metals Inc | 3.70 | -0.15 | -3.9 | 308.31 K | |
| BCF | Builders Capital Mortgage Corp | 3.86 | -0.1382 | -3.46 | 2.5 K | |
| MKO | Mako Mining Corp | 3.20 | -0.10 | -3.03 | 4.04 K | |
| SKYG | Sky Gold Corp | 4.95 | -0.15 | -2.94 | 213 | |
| GBU | Gabriel Resources Ltd | 6.40 | -0.10 | -1.54 | 160.5 K | |
| SILV | Silver Valley Metals Corp. | 8.775 | -0.135 | -1.52 | 120.6 K | |
| BTR | Bonterra Resources Inc | 3.95 | -0.05 | -1.25 | 13.21 K | |
| MPH | Medicure Inc | 6.42 | -0.08 | -1.23 | 6.59 K | |
| CDB | Cordoba Minerals Corp | 13.77 | -0.17 | -1.22 | 7.74 K | |
| AUMB | 1911 Gold Corporation | 6.96 | -0.06 | -0.85 | 633.74 K |