Losers for 3 April 2008 from 00:00:00 until 23:59:59
Losers for 3 April 2008 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 | 37.6113 | 67.48 B | -0.4648 | -1.22 | 338.2 K |
| GSAT | Globalstar | 104.10 | 10.74 B | -1.65 | -1.56 | 3.25 K |
| SEB | Seaboard Corporation | 1519.3967 | 4.3 B | -14.4703 | -0.94 | 1.2 K |
| IDR | Idaho Strategic Resources | 6.72 | 471.78 M | -0.28 | -4 | 741 |
| FRD | Friedman Industries Inc | 3.1454 | 331.93 M | -0.1557 | -4.72 | 12.9 K |
| VGZ | Vista Gold Corp | 4.46 | 321.29 M | -0.09 | -1.98 | 193.4 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.70 | 302.46 M | -0.10 | -1.72 | 187 K |
| GENC | Gencor Industries IN | 11.28 | 282.01 M | -0.1533 | -1.34 | 9.44 K |
| ACU | Acme United Corp | 8.9818 | 240.88 M | -0.1105 | -1.22 | 4.1 K |
| GORO | Gold Resource Corp | 3.2036 | 202.78 M | -0.0348 | -1.07 | 47.4 K |
| ARMP | Armata Pharmaceuticals Inc | 6440.00 | 167.4 M | -70.00 | -1.08 | 10 |
| PED | Pedevco Corp | 14784.00 | 146.78 M | -1344.00 | -8.33 | 0 |
| SIF | Sifco Industries | 10.6394 | 132.59 M | -1.5604 | -12.79 | 10.5 K |
| WYY | Widepoint Corp | 13.40 | 89.87 M | -0.10 | -0.74 | 6.96 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9876 | 74.98 M | -0.0456 | -0.91 | 9.6 K |
| XPL | Solitario Zinc Corp | 5.15 | 73.85 M | -0.12 | -2.28 | 3.1 K |
| DIT | Amcon Distributing Company | 21.765 | 67.09 M | -1.7947 | -7.62 | 2.7 K |
| CVM | Cel-Sci Corp | 4575.00 | 27.79 M | -300.00 | -6.15 | 55 |
| BESS | Bimergen Energy Corporation | 378.00 | 27.61 M | -7.00 | -1.82 | 4 |
| IGC | India Globalization Capital Inc | 43.10 | 24.25 M | -0.90 | -2.05 | 2.28 K |
| CKX | Ckx Lands | 9.3545 | 22.16 M | -0.0807 | -0.86 | 300 |
| REED | Reed's, Inc. | 1046.0131 | 13.83 M | -31.6974 | -2.94 | 83 |
| INUV | Inuvo Inc | 91.00 | 12.31 M | -9.00 | -9 | 1.01 K |
| AWX | Avalon Holdings Corp | 5.60 | 10.72 M | -0.40 | -6.67 | 5.3 K |
| TOVX | Theriva Biologics Inc | 7875.00 | 10.26 M | -87.50 | -1.1 | 2 |
| CVR | Chicago Rivet & Machine Company | 12.8566 | 9.83 M | -0.2653 | -2.02 | 200 |
| PW | Power REIT | 7.3658 | 2.81 M | -0.1301 | -1.74 | 300 |
| ENSV | Enservco Corpporation | 28.65 | 7.56 K | -1.35 | -4.5 | 830 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.60 | -0.40 | -4.44 | 1.43 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 139.70 | 2.07 B | -6.50 | -4.45 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.296 | 4.21 T | -0.2627 | -2.27 | 270.86 M |
| GOOG | Alphabet Inc Class C | 11.2432 | 4.17 T | -0.2613 | -2.27 | 272.15 M |
| MSFT | Microsoft Corporation | 20.8053 | 3.58 T | -0.1148 | -0.55 | 38.9 M |
| AMZN | Amazon.com Inc | 3.747 | 2.8 T | -0.1215 | -3.14 | 163 M |
| ASML | ASML Holding N.V. ADR | 23.7678 | 693.96 B | -0.3537 | -1.47 | 2.24 M |
| CSCO | Cisco Systems Inc | 15.5945 | 439.9 B | -0.4698 | -2.92 | 62.49 M |
| AMGN | Amgen Inc | 28.1185 | 230.08 B | -0.5953 | -2.07 | 9.46 M |
| ISRG | Intuitive Surg Inc | 37.4433 | 140.15 B | -0.3367 | -0.89 | 6.77 M |
| SBUX | Starbucks Corporation | 7.334 | 120.85 B | -0.1039 | -1.4 | 14.08 M |
| ADP | Automatic Data Processing, Inc. | 23.7785 | 106.99 B | -0.2468 | -1.03 | 3.02 M |
| MAR | Marriot International | 28.7596 | 93.18 B | -0.5194 | -1.77 | 3.43 M |
| MNST | Monster Beverage Cp | 3.2042 | 92.82 B | -0.04 | -1.23 | 26.4 M |
| MDLZ | Mondelez Intl Inc | 19.6159 | 79.97 B | -0.2389 | -1.2 | 8.76 M |
| SNPS | Synopsys Inc | 23.08 | 77.44 B | -0.15 | -0.65 | 653.36 K |
| WBD | Discovery Inc Series A | 21.41 | 71.4 B | -0.13 | -0.6 | 1.14 M |
| AEP | American Electric Power Company | 20.977 | 68.78 B | -0.2504 | -1.18 | 1.61 M |
| PCAR | Paccar Inc | 17.4644 | 67.39 B | -0.166 | -0.94 | 4.33 M |
| BKR | Baker Hughes A Ge Co. Cl A | 34.9702 | 63.97 B | -0.3134 | -0.89 | 3.87 M |
| GRMN | Garmin Ltd | 28.7477 | 57.36 B | -1.9597 | -6.38 | 24.49 M |
| NDAQ | Nasdaq Inc | 10.8411 | 54.06 B | -0.0892 | -0.82 | 5.66 M |
| EA | Electronic Arts Inc | 49.3945 | 52.58 B | -0.612 | -1.22 | 3.11 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.6766 | 47.5 B | -0.0585 | -0.87 | 2.73 M |
| EXC | Exelon Corp | 29.308 | 46.68 B | -0.1974 | -0.67 | 3.6 M |
| FLEX | Flextronics Intl Ltd | 7.041 | 44.42 B | -0.1673 | -2.32 | 9.2 M |
| TTWO | Take-Two Interactive Software | 25.2583 | 44.4 B | -0.18 | -0.71 | 1.85 M |
| IDXX | Idexx Laboratories | 24.92 | 43.59 B | -0.425 | -1.68 | 671.27 K |
| ODFL | Old Dominion Freight Line Inc | 4.6567 | 43.26 B | -0.0439 | -0.93 | 3.65 M |
| MCHP | Microchip Technology | 10.1469 | 42.46 B | -0.1456 | -1.41 | 5.63 M |
| EXPE | Expedia Group Inc | 32.9267 | 38.58 B | -0.2376 | -0.72 | 1.82 M |
| UAL | United Airlines Holdings Inc | 21.79 | 38.53 B | -0.25 | -1.13 | 5.04 M |
| CASY | Casey's General Stor | 19.1605 | 31.64 B | -0.5013 | -2.55 | 449.63 K |
| ALNY | Alnylam Pharmaceuticals | 24.71 | 30.59 B | -0.47 | -1.87 | 654.6 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.1477 | 28.75 B | -0.2007 | -2.15 | 1.2 M |
| TSEM | Tower Semiconductor | 15.00 | 27.19 B | -0.15 | -0.99 | 6.51 K |
| CINF | Cincinnati Financial | 20.8304 | 26.3 B | -0.1894 | -0.9 | 944.3 K |
| DLTR | Dollar Tree Inc | 9.9433 | 25.07 B | -0.08 | -0.8 | 3.89 M |
| FCNCA | First Citizens Bancs | 130.6584 | 24.93 B | -4.7482 | -3.51 | 9.4 K |
| PFG | Principal Financial Group Inc | 32.4017 | 24.22 B | -0.3427 | -1.05 | 1.89 M |
| UTHR | United Therapeutic | 43.475 | 22.23 B | -0.72 | -1.63 | 1.24 M |
| RGLD | Royal Gold Inc | 24.4262 | 19.52 B | -0.3588 | -1.45 | 387.6 K |
| EVRG | Evergy Inc | 10.8516 | 19.23 B | -0.0667 | -0.61 | 1.2 M |
| EWBC | East West Bancorp | 12.8326 | 18.51 B | -0.1481 | -1.14 | 1.45 M |
| LNT | Alliant Energy Corp | 9.3511 | 18.14 B | -0.0964 | -1.02 | 1.23 M |
| PAA | Plains All American Pipeline LP | 6.6321 | 17.07 B | -0.0634 | -0.95 | 495.2 K |
| NDSN | Nordson Corp | 22.6501 | 16.95 B | -0.4567 | -1.98 | 460.2 K |
| CHRW | C.H. Robinson Ww | 38.5513 | 16.9 B | -0.792 | -2.01 | 2.86 M |
| GEN | Gen Digital Inc | 6.1367 | 16.54 B | -0.1216 | -1.94 | 9.05 M |
| PNFP | Pinnacle Finl Ptnrs | 23.249 | 15.8 B | -0.3149 | -1.34 | 89.66 K |
| NBIX | Neurocrine Bioscienc | 5.31 | 15.68 B | -0.07 | -1.3 | 194.82 K |
| LAMR | Lamar Advertis A | 20.33 | 15.41 B | -0.207 | -1.01 | 3.33 M |
| LECO | Lincoln Elec Hld | 24.3253 | 15.37 B | -0.3337 | -1.35 | 566.4 K |
| LOGI | Logitech Int S.A. | 17.8407 | 14.08 B | -0.5822 | -3.16 | 1.14 M |
| UHAL | A M E R C O | 5.1615 | 14.06 B | -0.1495 | -2.81 | 491 K |
| ICLR | Icon Plc | 30.665 | 12.89 B | -0.375 | -1.21 | 351.49 K |
| SEIC | Sei Investments Company | 20.9654 | 12.83 B | -0.1265 | -0.6 | 681.33 K |
| CORT | Corcept Therapeutics | 3.76 | 12.77 B | -0.03 | -0.79 | 306.08 K |
| COKE | Coca Cola Bot Cons | 4.8713 | 12.56 B | -0.0953 | -1.92 | 251.7 K |
| ARWR | Arrowhead Pharma | 29.70 | 12.23 B | -0.50 | -1.66 | 7.42 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 15.271 | 11.67 B | -0.108 | -0.7 | 4.16 M |
| KTOS | Kratos Defns | 18.40 | 11.62 B | -0.10 | -0.54 | 20.89 K |
| ALGN | Align Technology | 11.27 | 11.59 B | -0.95 | -7.77 | 1.23 M |
| TECH | Bio-Techne Cp | 14.3522 | 11.25 B | -0.1478 | -1.02 | 330.04 K |
| BPOP | Popular Inc | 84.5344 | 11.2 B | -0.428 | -0.5 | 102.61 K |
| WTFC | Wintrust Financial Corp | 28.3456 | 10.72 B | -0.8218 | -2.82 | 414.54 K |
| SSB | South State Cp | 22.5851 | 10.68 B | -0.7469 | -3.2 | 21.3 K |
| CGNX | Cognex Cp | 4.6664 | 10.67 B | -0.039 | -0.83 | 1.35 M |
| VSAT | Viasat Inc | 22.19 | 10.48 B | -0.12 | -0.54 | 126.24 K |
| PODD | Insulet Corp | 14.66 | 10.27 B | -0.40 | -2.66 | 166.33 K |
| ONB | Old National Bncp | 10.4792 | 10.2 B | -0.2124 | -1.99 | 915 K |
| FDS | FactSet Research Systems Inc | 44.5751 | 10.15 B | -0.537 | -1.19 | 685.4 K |
| HSIC | Henry Schein Inc | 22.6551 | 9.94 B | -0.2665 | -1.16 | 1.64 M |
| SIRI | Sirius XM Holdings | 22.1656 | 9.65 B | -0.3972 | -1.76 | 3.02 M |
| RGEN | Repligen Cp | 4.87 | 9.38 B | -0.05 | -1.02 | 106.07 K |
| RUSHA | Rush Entpr Cl A | 6.5144 | 9.27 B | -0.2867 | -4.22 | 281.78 K |
| FCFS | First Cash Fin Svcs | 10.2618 | 9.23 B | -0.2964 | -2.81 | 604.15 K |
| RUSHB | Rush Entpr Cl B | 6.0031 | 9.22 B | -0.3658 | -5.74 | 24.3 K |
| COLB | Columbia Banking Sys | 10.6608 | 9.09 B | -0.1179 | -1.09 | 166.5 K |
| TTEK | Tetra Tech Inc | 3.6201 | 9.06 B | -0.0382 | -1.04 | 1.18 M |
| BRKR | Bruker Corp | 14.928 | 8.66 B | -0.3931 | -2.57 | 936.5 K |
| CBSH | Commerce Bancshares | 17.1657 | 8.54 B | -0.1763 | -1.02 | 415.56 K |
| ALKS | Alkermes Plc | 11.87 | 8.3 B | -0.16 | -1.33 | 2.81 M |
| VLY | Valley National Bancorp | 6.5976 | 8.21 B | -0.1058 | -1.58 | 706.04 K |
| SNEX | Stonex Group Inc | 7.7156 | 8.01 B | -0.0444 | -0.57 | 14.18 K |
| MORN | Morningstar Inc | 58.828 | 7.83 B | -0.4076 | -0.69 | 169.1 K |
| RIOT | Riot Blockchain Inc | 1262.7535 | 7.1 B | -17.1217 | -1.34 | 375 |
| PPC | Pilgrim's Pride | 12.0151 | 6.78 B | -0.2937 | -2.39 | 1.62 M |
| AAON | Aaon Inc | 3.2518 | 6.77 B | -0.0821 | -2.46 | 641.06 K |
| PLXS | Plexus Cp | 25.64 | 6.75 B | -3.74 | -12.73 | 2.84 M |
| CPB | Campbell Soup Company | 18.7594 | 6.68 B | -0.3858 | -2.02 | 2.77 M |
| UBSI | United Bkshs Inc | 13.0486 | 6.64 B | -0.1118 | -0.85 | 226.5 K |
| URBN | Urban Outfitters Inc | 32.14 | 6.39 B | -1.26 | -3.77 | 3.68 M |
| LKQ | LKQ Corp | 9.6104 | 6.36 B | -0.0933 | -0.96 | 1.33 M |
| HWC | Hancock Whitney Corp | 26.1735 | 6.28 B | -0.461 | -1.73 | 347.5 K |
| HOMB | Home Bancshares Inc | 3.1765 | 6.2 B | -0.1339 | -4.04 | 217.64 K |
| AUB | Atlantic Union Bancshares Corp | 11.5052 | 6.05 B | -0.2959 | -2.51 | 17.63 K |
| CZR | Caesars Entertainment Inc | 7.29 | 6.04 B | -0.33 | -4.33 | 192.68 K |
| CACC | Credit Acceptance | 16.11 | 5.97 B | -0.23 | -1.41 | 10.66 K |
| NOVT | Novanta Inc | 24.96 | 5.94 B | -0.27 | -1.07 | 12.35 K |
| ABCB | Ameris Bancorp | 13.0609 | 5.92 B | -0.2516 | -1.89 | 23.24 K |
| RDNT | Radnet Inc | 7.79 | 5.81 B | -0.11 | -1.39 | 214.33 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 86.84 | 1.08 T | -0.45 | -0.52 | 910 K |
| BRK-A | Berkshire Hathaway Inc (Class A) | 130800.00 | 1.08 T | -750.00 | -0.57 | 613 |
| CAT | Caterpillar Inc | 48.3074 | 386.53 B | -0.9026 | -1.83 | 7.97 M |
| RTX | Raytheon Technologies | 29.321 | 303.91 B | -0.1741 | -0.59 | 5.8 M |
| TM | Toyota Motor Corp Ltd | 66.8633 | 222.91 B | -1.2565 | -1.84 | 1.08 M |
| TMO | Thermo Fisher Scientific Inc | 54.8729 | 217.8 B | -0.5865 | -1.06 | 2.36 M |
| MCD | McDonald's Corporation | 34.1545 | 188.93 B | -0.2551 | -0.74 | 6.79 M |
| BA | Boeing Company | 56.0757 | 176.3 B | -0.5229 | -0.92 | 5.6 M |
| ETN | Eaton Corp | 24.3551 | 167.53 B | -0.3402 | -1.38 | 2.76 M |
| TJX | TJX Companies | 6.6948 | 166.64 B | -0.0727 | -1.07 | 16.56 M |
| PFE | Pfizer Inc | 9.2164 | 155.32 B | -0.0735 | -0.79 | 37.88 M |
| DHR | Danaher Corp | 15.542 | 140.3 B | -0.0978 | -0.63 | 5.93 M |
| LMT | Lockheed Martin Corp | 57.2486 | 140.13 B | -0.6821 | -1.18 | 3.39 M |
| PH | Parker-Hannifin Corp | 52.3579 | 131.36 B | -0.8877 | -1.67 | 1.98 M |
| SYK | Stryker Corp | 52.7654 | 127.1 B | -0.7799 | -1.46 | 1.65 M |
| SPGI | S&P Global Inc | 27.8558 | 123.24 B | -0.5503 | -1.94 | 1.77 M |
| LOW | Lowe's Companies | 17.5461 | 120.84 B | -0.1876 | -1.06 | 8.37 M |
| PGR | Progressive Corp | 9.4328 | 120.48 B | -0.1554 | -1.62 | 8.29 M |
| HDB | Hdfc Bank Ltd ADR | 3.7728 | 119.02 B | -0.0672 | -1.75 | 12.91 M |
| MDT | Medtronic Inc | 31.6653 | 117.12 B | -0.2132 | -0.67 | 4.04 M |
| GD | General Dynamics Corp | 55.5055 | 106.46 B | -0.518 | -0.92 | 2.12 M |
| PNC | PNC Bank | 40.9837 | 101.46 B | -0.347 | -0.84 | 2.47 M |
| MCK | Mckesson Corp | 45.7882 | 101.35 B | -0.3381 | -0.73 | 1.14 M |
| ING | ING Groep N.V. ADR | 20.1851 | 101.34 B | -0.2623 | -1.28 | 1.6 M |
| VLO | Valero Energy Corp | 29.4715 | 100.79 B | -0.2113 | -0.71 | 7.33 M |
| DUK | Duke Energy Corp | 23.9082 | 96.68 B | -0.1446 | -0.6 | 1.8 M |
| MMM | 3M Company | 39.1072 | 93.31 B | -0.3609 | -0.91 | 3.92 M |
| BCS | Barclays Plc ADR | 21.8942 | 92.14 B | -0.3005 | -1.35 | 1.19 M |
| LYG | Lloyds Banking Group Plc ADR | 12.3724 | 87.92 B | -0.292 | -2.31 | 634.16 K |
| MCO | Moody's Corp | 29.9037 | 84.13 B | -0.3461 | -1.14 | 2.73 M |
| SHW | Sherwin-Williams Company | 14.599 | 83.82 B | -0.1548 | -1.05 | 6.94 M |
| ITW | Illinois Tool Works Inc | 32.1691 | 81.07 B | -0.2058 | -0.64 | 2.09 M |
| ECL | Ecolab Inc | 36.2875 | 78.49 B | -0.5335 | -1.45 | 1.69 M |
| TRV | The Travelers Companies Inc | 32.2956 | 76.74 B | -0.3596 | -1.1 | 2.61 M |
| NWG | Natwest Group Plc ADR | 77.3596 | 74.49 B | -1.1331 | -1.44 | 45.92 K |
| BSX | Boston Scientific Corp | 13.52 | 73.14 B | -0.07 | -0.52 | 7.53 M |
| GS-PA | The Goldman Sachs Group Inc | 7.184 | 70.64 B | -0.0416 | -0.58 | 322.6 K |
| GS-PD | The Goldman Sachs Group Inc | 6.8709 | 67.21 B | -0.0968 | -1.39 | 104.4 K |
| ALL | Allstate Corp | 31.8647 | 66.03 B | -0.4211 | -1.3 | 3.12 M |
| AFL | Aflac Inc | 20.9837 | 61.03 B | -0.2508 | -1.18 | 9.23 M |
| D | Dominion Resources | 19.8024 | 60.34 B | -0.2012 | -1.01 | 1.8 M |
| NUE | Nucor Corp | 42.5984 | 59.94 B | -0.3734 | -0.87 | 6.01 M |
| SRE | Sempra | 15.5538 | 57.01 B | -0.1821 | -1.16 | 3.37 M |
| CAH | Cardinal Health | 24.9356 | 54.65 B | -0.2077 | -0.83 | 1.15 M |
| LHX | L3Harris Technologies Inc | 31.6222 | 52.05 B | -0.8648 | -2.66 | 1.05 M |
| HEI | Heico Corp | 9.465 | 51.42 B | -0.25 | -2.57 | 745.3 K |
| WAB | Wabtec Corp | 17.9681 | 49.78 B | -0.1719 | -0.95 | 849.52 K |
| BDX | Becton Dickinson and Company | 47.3229 | 49.24 B | -0.489 | -1.02 | 2.26 M |
| ROK | Rockwell Automation Inc | 40.0396 | 48.26 B | -0.4815 | -1.19 | 1.14 M |
| STM | Stmicroelectronics N.V. ADR | 7.4489 | 46.65 B | -0.1907 | -2.5 | 3.83 M |
| HUM | Humana Inc | 38.80 | 45.87 B | -1.3969 | -3.48 | 3.25 M |
| CBRE | CBRE Group Inc | 21.99 | 42.65 B | -0.41 | -1.83 | 3.72 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 37.2918 | 42.63 B | -0.384 | -1.02 | 3.59 M |
| HMC | Honda Motor Company ADR | 15.7563 | 41.46 B | -0.3335 | -2.07 | 397.8 K |
| KB | KB Financial Group Inc ADR | 38.0013 | 41.32 B | -0.2385 | -0.62 | 808.61 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.4528 | 40.89 B | -0.1107 | -1.46 | 121.4 K |
| ADM | Archer Daniels Midland | 25.7324 | 39.74 B | -0.3307 | -1.27 | 6.11 M |
| YUM | Yum! Brands | 23.4396 | 39.53 B | -0.2552 | -1.08 | 4.59 M |
| WAT | Waters Corp | 56.44 | 39.4 B | -0.94 | -1.64 | 985.26 K |
| SYY | Sysco Corp | 17.1074 | 39.22 B | -0.1174 | -0.68 | 2.13 M |
| HIG | Hartford Financial Services Group | 52.7898 | 38.09 B | -0.4169 | -0.78 | 1.84 M |
| HEI-A | HEICO Corporation | 7.4454 | 37.56 B | -0.2501 | -3.25 | 88.69 K |
| CCL | Carnival Corp | 29.9258 | 37.35 B | -0.3839 | -1.27 | 3.43 M |
| WEC | Wisconsin Energy Corp | 12.5292 | 36.19 B | -0.1536 | -1.21 | 1.14 M |
| GFI | Gold Fields Ltd ADR | 7.9646 | 35.95 B | -0.1511 | -1.86 | 6.72 M |
| PUK | Prudential Public Ltd Company ADR | 14.0353 | 34.92 B | -0.2813 | -1.96 | 134.55 K |
| KR | Kroger Company | 7.6179 | 34.25 B | -0.054 | -0.7 | 9.15 M |
| EXR | Extra Space Storage Inc | 8.676 | 32.43 B | -0.1012 | -1.15 | 811.6 K |
| KGC | Kinross Gold Corp | 19.4872 | 32.17 B | -0.215 | -1.09 | 4.35 M |
| MLM | Martin Marietta Materials | 88.0212 | 31.4 B | -1.0155 | -1.14 | 400.5 K |
| ATI | Allegheny Technologies Inc | 63.0286 | 30.84 B | -1.6124 | -2.49 | 2.28 M |
| TDY | Teledyne Technologies Inc | 47.95 | 30.83 B | -0.62 | -1.28 | 231.9 K |
| AEE | Ameren Corp | 22.2851 | 30.36 B | -0.1138 | -0.51 | 768 K |
| BAP | Credicorp Ltd | 46.5438 | 29.27 B | -1.8313 | -3.79 | 536.44 K |
| EIX | Edison International | 25.8854 | 28.36 B | -0.139 | -0.53 | 1.88 M |
| HPQ | HP Inc | 13.1992 | 27.4 B | -0.0759 | -0.57 | 33.46 M |
| CNP | Centerpoint Energy Inc | 7.3577 | 26.7 B | -0.1092 | -1.46 | 3.77 M |
| LH | Laboratory Corp of America Holdings | 61.2879 | 26.13 B | -0.3847 | -0.62 | 759.5 K |
| DGX | Quest Diagnostics Inc | 34.2211 | 26.08 B | -0.1758 | -0.51 | 799.77 K |
| WRB | W.R. Berkley Corp | 5.9348 | 26.05 B | -0.0564 | -0.94 | 3.28 M |
| TPL | Texas Pacific Land Trust | 3.8886 | 25.2 B | -0.0259 | -0.66 | 49.5 K |
| OMC | Omnicom Group Inc | 26.6279 | 24.6 B | -0.3012 | -1.12 | 3.48 M |
| WST | West Pharmaceutical Services | 19.3567 | 24.39 B | -0.2764 | -1.41 | 349.2 K |
| NRG | NRG Energy | 29.1828 | 24.29 B | -0.3275 | -1.11 | 3.84 M |
| IHG | Intercontinental Hotels Group ADR | 10.4393 | 23.51 B | -0.1481 | -1.4 | 73.27 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 32.1828 | 23.04 B | -1.1999 | -3.59 | 368.5 K |
| STE | Steris Corp | 19.9005 | 22.66 B | -0.4959 | -2.43 | 541 K |
| MKL | Markel Corp | 451.00 | 22.49 B | -5.00 | -1.1 | 10.4 K |
| PKG | Packaging Corp of America | 13.1937 | 22.3 B | -0.0744 | -0.56 | 1.14 M |
| EFX | Equifax Inc | 29.5785 | 21.36 B | -0.2978 | -1 | 593 K |
| LUV | Southwest Airlines Company | 10.8715 | 20.79 B | -0.0599 | -0.55 | 9.8 M |
| NI | NiSource Inc | 3.4776 | 20.2 B | -0.0194 | -0.55 | 3.92 M |
| ONTO | Onto Innovation Inc | 7.10 | 19.28 B | -0.11 | -1.53 | 27.72 K |
| BBY | Best Buy Company | 24.0403 | 17.73 B | -0.797 | -3.21 | 9.72 M |
| NLY | Annaly Capital Management Inc | 6.5575 | 17.64 B | -0.248 | -3.64 | 2.67 M |
| RBC | Regal-Beloit Corp | 33.5816 | 17.27 B | -0.7284 | -2.12 | 162.7 K |
| DKS | Dick's Sporting Goods Inc | 18.0848 | 17.14 B | -0.5138 | -2.76 | 2.42 M |
| DINO | HF Sinclair Corp | 11.7613 | 17.01 B | -0.0806 | -0.68 | 2.48 M |
| CLH | Clean Harbors | 31.00 | 16.87 B | -0.72 | -2.27 | 710.97 K |
| ALB | Albemarle Corp | 27.8752 | 15.66 B | -0.5297 | -1.86 | 914.91 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 28.80 | -6.00 | -17.24 | 83 | |
| MAI | Mining Americas Inc. | 100.00 | -15.00 | -13.04 | 405 | |
| CRRX | Carerx Corp | 5.9038 | -0.7872 | -11.77 | 1 K | |
| CG | Centerra Gold Inc | 5.0453 | -0.4676 | -8.48 | 384.2 K | |
| ATX | ATEX Resources Inc. | 33.00 | -3.00 | -8.33 | 650 | |
| TGO | Terago Inc | 4.50 | -0.40 | -8.16 | 13 K | |
| ERD | Erdene Resource Development Corp | 5.10 | -0.42 | -7.61 | 1.17 K | |
| TLG | Troilus Gold Corp | 208.00 | -16.00 | -7.14 | 97 | |
| CSCI | Cosciens Biopharma Inc | 84600.00 | -6000.00 | -6.62 | 3 | |
| SGY | Surge Energy Inc | 10.6406 | -0.715 | -6.3 | 3.66 K | |
| PNP | Pinetree Capital Ltd | 616.00 | -40.00 | -6.1 | 4.74 K | |
| VGZ | Vista Gold Corp | 4.40 | -0.25 | -5.38 | 10 K | |
| LGO | Largo Resources Ltd | 54.00 | -3.00 | -5.26 | 2.79 K | |
| LAM | Laramide Resources Ltd | 3.21 | -0.16 | -4.75 | 104.4 K | |
| MRE | Martinrea International Inc | 6.207 | -0.3022 | -4.64 | 605.24 K | |
| L | Loblaw CO | 4.1785 | -0.1848 | -4.24 | 2.31 M | |
| MPVD | Mountain Province Diamonds Inc | 3.3727 | -0.1405 | -4 | 4.56 K | |
| CCA | Cogeco Communications Inc | 21.629 | -0.7759 | -3.46 | 74.08 K | |
| SEA | Seabridge Gold Inc | 17.4843 | -0.5752 | -3.19 | 9.03 K | |
| DXT | Dexterra Group Inc | 6.5833 | -0.2101 | -3.09 | 1.26 K | |
| CTC-A | Canadian Tire Corporation Limited | 42.243 | -1.3455 | -3.09 | 287.9 K | |
| BLX | Boralex Inc | 10.3922 | -0.3074 | -2.87 | 48.31 K | |
| HWX | Headwater Exploration Inc | 5.586 | -0.163 | -2.84 | 114.4 K | |
| EDR | Endeavour Silver Corp | 3.2274 | -0.0909 | -2.74 | 54.5 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.5593 | -0.1747 | -2.59 | 7.74 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.7985 | -0.1518 | -2.55 | 102.69 K | |
| K | Kinross Gold Corp | 19.5393 | -0.4988 | -2.49 | 3.31 M | |
| ADEN | Adentra Inc | 3.8941 | -0.0978 | -2.45 | 6.38 K | |
| GIL | Gildan Activewear Inc | 14.5048 | -0.3583 | -2.41 | 932.4 K | |
| WN | George Weston Limited | 11.4042 | -0.2779 | -2.38 | 528.85 K | |
| MRD | Melcor Dev | 7.6118 | -0.1852 | -2.38 | 3.05 K | |
| ET | Evertz Technologies Ltd | 3.8357 | -0.0932 | -2.37 | 88.1 K | |
| AIM | Aimia Inc | 15.8732 | -0.3792 | -2.33 | 5.42 M | |
| CJT | Cargojet Inc | 6.1368 | -0.1433 | -2.28 | 1.46 K | |
| ABX | Barrick Mining Corp | 31.1172 | -0.724 | -2.27 | 3.32 M | |
| TPX-B | Molson Coors Canada Inc | 34.8972 | -0.8016 | -2.25 | 55.25 K | |
| IMO | Imperial Oil | 37.8164 | -0.8564 | -2.21 | 1.43 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.235 | -0.0727 | -2.2 | 23.4 K | |
| OGC | Oceanagold Corp | 6.1723 | -0.1372 | -2.17 | 46.47 K | |
| BTE | Baytex Energy Corp | 12.9533 | -0.282 | -2.13 | 174.69 K | |
| III | Imperial Metals Corp | 4.53 | -0.095 | -2.05 | 10.07 K | |
| BCE-PB | BCE Inc Pref AB | 9.3771 | -0.1856 | -1.94 | 1 K | |
| FRU | Freehold Royalties Ltd | 4.4444 | -0.0868 | -1.92 | 123.51 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.6789 | -0.0716 | -1.91 | 5.7 K | |
| RCH | Richelieu Hardware Ltd | 5.6252 | -0.1088 | -1.9 | 25.93 K | |
| MG | Magna International Inc | 10.6409 | -0.1998 | -1.84 | 568.01 K | |
| TSL | Tree Island Steel Ltd | 4.0932 | -0.0759 | -1.82 | 6.17 K | |
| WCN | Waste Connections Inc | 20.5733 | -0.3811 | -1.82 | 65.15 K | |
| ARX | Arc Resources Ltd | 10.5534 | -0.1927 | -1.79 | 436.5 K | |
| PBL | Pollard Banknote Ltd | 3.9637 | -0.0721 | -1.79 | 3.61 K | |
| OBE | Obsidian Energy Ltd | 200.27 | -3.43 | -1.68 | 730.44 K | |
| GVC | Glacier Media Inc | 3.4812 | -0.059 | -1.67 | 1.7 K | |
| AAV | Advantage Oil & Gas Ltd | 9.8672 | -0.1648 | -1.64 | 100.03 K | |
| CGO | Cogeco Inc Sv | 19.1742 | -0.3164 | -1.62 | 8.47 K | |
| OCG | Outcrop Silver & Gold Corp | 6.10 | -0.10 | -1.61 | 2.06 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.7593 | -0.1922 | -1.61 | 15.78 K | |
| AG | First Majestic Silver Corp | 4.3219 | -0.069 | -1.57 | 65.62 K | |
| MTL | Mullen Group Ltd | 7.7651 | -0.1233 | -1.56 | 48.9 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1717 | -0.0657 | -1.55 | 560 | |
| TKO | Taseko Mines Ltd | 5.40 | -0.08 | -1.46 | 164.1 K | |
| BIR | Birchcliff Energy Ltd | 6.3111 | -0.09 | -1.41 | 618.6 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.5597 | -0.1787 | -1.4 | 115.31 K | |
| WFG | West Fraser Timber CO Ltd | 14.1604 | -0.2014 | -1.4 | 163.4 K | |
| MX | Methanex Corp | 17.585 | -0.2477 | -1.39 | 626.86 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.9871 | -0.056 | -1.39 | 29.65 K | |
| AGI | Alamos Gold Inc Cls A | 4.7504 | -0.0661 | -1.37 | 201.87 K | |
| CVG | Clairvest Group | 10.5445 | -0.1435 | -1.34 | 403 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.5899 | -0.1026 | -1.33 | 1.69 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.0095 | -0.1331 | -1.31 | 241.57 K | |
| KEY | Keyera Corp | 3.261 | -0.0427 | -1.29 | 162.67 K | |
| BN | Brookfield Corporation | 4.7581 | -0.0621 | -1.29 | 3.48 M | |
| ACO-X | ATCO Ltd | 13.6187 | -0.1727 | -1.25 | 72.95 K | |
| IAG | IA Financial Corp Inc | 21.9048 | -0.2686 | -1.21 | 95.2 K | |
| IMG | Iamgold Corp | 6.8051 | -0.0826 | -1.2 | 1.1 M | |
| TRX | Trx Gold Corporation | 5.78 | -0.07 | -1.2 | 19.21 K | |
| AGF-B | AGF Management Limited | 7.2993 | -0.0794 | -1.08 | 195.35 K | |
| ATS | Ats Corp | 6.50 | -0.07 | -1.07 | 306.8 K | |
| CSH-UN | Chartwell Retirement Residences | 3.3847 | -0.0348 | -1.02 | 195.98 K | |
| OVV | Ovintiv Inc | 130.9335 | -1.3282 | -1 | 404.38 K | |
| EDV | Endeavour Mining Corp | 52.7218 | -0.5325 | -1 | 2.36 K | |
| PIF | Polaris Infrastructure Inc | 988.6906 | -9.5989 | -0.96 | 19 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.1976 | -0.0937 | -0.91 | 200 | |
| WN-PA | George Weston Prf | 7.0638 | -0.0647 | -0.91 | 1.11 K | |
| WJX | Wajax Corp | 8.5564 | -0.0757 | -0.88 | 13.71 K | |
| LB | Laurentian Bank | 17.4796 | -0.1531 | -0.87 | 101.92 K | |
| EMA | Emera Incorporated | 8.9556 | -0.0764 | -0.85 | 172.51 K | |
| MRU | Metro Inc | 6.2054 | -0.0525 | -0.84 | 775.13 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.1805 | -0.0688 | -0.83 | 7.5 K | |
| CGY | Calian Group Ltd | 5.6166 | -0.0469 | -0.83 | 9.2 K | |
| FFH | Fairfax Financial Holdings Ltd | 215.8831 | -1.7545 | -0.81 | 28.04 K | |
| DIAM | Star Diamond Corp | 3.72 | -0.03 | -0.8 | 565.3 K | |
| BCE-PC | BCE Inc Pref AC | 8.3378 | -0.0657 | -0.78 | 1.1 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0645 | -0.0319 | -0.78 | 1.37 K | |
| FTS | Fortis Inc | 14.5376 | -0.1104 | -0.75 | 295.49 K | |
| SU | Suncor Energy Inc | 29.4797 | -0.221 | -0.74 | 2.05 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.7572 | -0.0502 | -0.74 | 4.88 K | |
| LNR | Linamar Corp | 10.8909 | -0.0797 | -0.73 | 218.53 K | |
| TRZ | Transat At Inc | 21.588 | -0.1472 | -0.68 | 184.6 K | |
| FTT | Finning Intl | 17.6276 | -0.1163 | -0.66 | 178.11 K | |
| NWC | The North West Company Inc | 7.8199 | -0.0502 | -0.64 | 11.79 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 7.3066 | 9.5 M | -0.2027 | -2.7 | 15.12 K |
| JDNRF | Jayden Resources Inc. | 5.0463 | 2.32 M | -0.1787 | -3.42 | 55 |
| CBDD | CBD of Denver Inc | 4.00 | 1.07 M | -0.10 | -2.44 | 3.21 K |
| SEII | Sharing Economy International Inc | 12060.0117 | 513.56 K | -1740.002 | -12.61 | 0 |
| NEOM | NeoMedia Technologies Inc | 9.15 | 508.84 K | -0.60 | -6.15 | 6.3 K |
| USRM | U.S. Stem Cell Inc | 4224.00 | 64.15 K | -66.00 | -1.54 | 7 |
| REDFY | Rediff.com India Limited | 8.59 | 36.2 K | -0.16 | -1.83 | 53.57 K |
| WNBD | Winning Brands Corporation | 12.00 | 27.12 K | -2.50 | -17.24 | 17.26 K |
| ACAI | Safeplus International Holdings Limited | 3.41 | 25.38 K | -0.09 | -2.57 | 14.62 K |
| XDSL | mPhase Technologies Inc | 480.00 | 16.8 K | -120.00 | -20 | 1.44 K |
| ESNC | EnSync Inc | 14.65 | 6.81 K | -0.65 | -4.25 | 1.7 K |
| CBKCQ | Christopher & Banks Corporation | 9.1317 | 3.86 K | -0.1391 | -1.5 | 217.3 K |
| TIXC | Tix Corporation | 3.7858 | 2.36 K | -0.0391 | -1.02 | 50.05 K |
| RITT | RiT Technologies Ltd | 4.9256 | 1.55 K | -0.5144 | -9.46 | 2.69 K |
| SPOI | SPO Networks Inc | 500.00 | 1.24 K | -200.00 | -28.57 | 13 |
| SPDC | Speed Commerce Inc | 27.36 | 603 | -1.12 | -3.93 | 4.4 K |
| PRXIQ | Premier Exhibitions Inc | 58.00 | 491 | -3.30 | -5.38 | 56.85 K |
| PARD | Poniard Pharmaceuticals Inc | 148.80 | 149 | -2.00 | -1.33 | 2.35 K |
| RGGI | Resgreen Group International Inc | 3500.00 | 5 | -500.00 | -12.5 | 0 |
| GGII | Green Globe International Inc | 5.20 | -2.80 | -35 | 2.08 K | |
| ITVI | Interact-TV Inc | 240000.00 | -60000.00 | -20 | 0 | |
| COWI | CoroWare Inc | 72000.00 | -12000.0156 | -14.29 | 0 | |
| PTRC | Petro River Oil Corp | 1179.9998 | -20.0002 | -1.67 | 9 | |
| BLNMF | Blue Note Mining Inc | 8.517 | -0.123 | -1.42 | 32.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 530.00 | 12.09 M | -40.00 | -7.02 | 17 |
| CMIL | Capella Minerals Limited | 16.80 | -4.20 | -20 | 10 | |
| KIP | Kiplin Metals Inc | 340.20 | -64.80 | -16 | 1.5 K | |
| CD | Cantex Mine Development Corp | 18.00 | -3.00 | -14.29 | 4.49 K | |
| KUR-H | Kure Technologies Inc | 3.40 | -0.40 | -10.53 | 1.49 K | |
| STRM | Storm Exploration Inc. | 34.5599 | -3.84 | -10 | 6 | |
| TUK | Tuktu Resources Ltd. | 3.60 | -0.40 | -10 | 5.25 K | |
| LUCA | Luca Mining Corp. | 25.60 | -2.56 | -9.09 | 99 | |
| BEA | Belmont Resources Inc | 6.72 | -0.64 | -8.7 | 6.5 K | |
| VLI | Vision Lithium Inc | 6.40 | -0.60 | -8.57 | 10 K | |
| IFR | International Frontier Resources Corporation | 4.6286 | -0.4285 | -8.47 | 9.47 K | |
| CTH | CoTec Holdings Corp. | 440.00 | -40.00 | -8.33 | 1 | |
| RECO | Reconnaissance Energy Africa Ltd | 5.00 | -0.40 | -7.41 | 1.7 K | |
| PER | Peruvian Metals Corp | 7.14 | -0.56 | -7.27 | 2.7 K | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | -1.00 | -7.14 | 105 | |
| BSK | Blue Sky Uranium Corp | 41.00 | -3.00 | -6.82 | 51 | |
| DCOP | District Copper Corp | 14.00 | -1.00 | -6.67 | 805 | |
| ROAR | Lion Rock Resources Inc. | 28.00 | -2.00 | -6.67 | 260 | |
| MANU | Manhattan Uranium Discovery Corp. | 80.00 | -5.00 | -5.88 | 20 | |
| CUCU | Global Copper Corp. | 4.95 | -0.30 | -5.71 | 567 | |
| CMO-H | Cliffmont Resources Ltd | 66.00 | -4.00 | -5.71 | 568 | |
| NAM | New Age Metals Inc | 4.08 | -0.24 | -5.56 | 6.18 K | |
| WPG | West Point Gold Corp. | 8.50 | -0.50 | -5.56 | 174 | |
| SKP | StrikePoint Gold Inc | 17.00 | -1.00 | -5.56 | 1.25 K | |
| NZP | Chatham Rock Phosphate Limited | 8.50 | -0.50 | -5.56 | 200 | |
| USS | Uniserve Communications Corporation | 46.0526 | -2.6316 | -5.41 | 2 K | |
| JDN | Jayden Resources Inc | 5.40 | -0.30 | -5.26 | 1.02 K | |
| BMM | Black Mammoth Metals Corporation | 7.60 | -0.40 | -5 | 750 | |
| CPAU | CopAur Minerals Inc | 380.00 | -20.00 | -5 | 26 | |
| UCU | Ucore Rare Metals Inc | 4.00 | -0.20 | -4.76 | 50 K | |
| RET-A | Reitmans (Canada) Limited | 10.0837 | -0.4986 | -4.71 | 100.17 K | |
| ILI | Infinite Ore Corp | 8.40 | -0.40 | -4.55 | 3.17 K | |
| ICM | Iconic Minerals Ltd | 13.00 | -0.60 | -4.41 | 618.79 K | |
| REVX | Rev Exploration Corp. | 24.00 | -1.00 | -4 | 20 | |
| OYL | CGX Energy Inc | 27.00 | -1.10 | -3.91 | 144.02 K | |
| LOD | Lode Gold Resources Inc. | 48.60 | -1.80 | -3.57 | 189 | |
| EMR | Emgold Mining Corporation | 140.00 | -5.00 | -3.45 | 461.5 K | |
| ORS | Orestone Mining Corp | 72.00 | -2.40 | -3.23 | 40 | |
| IDL | Imaging Dynamics Company Ltd | 143.75 | -4.1667 | -2.82 | 29 | |
| UGD | Unigold Inc | 3.50 | -0.10 | -2.78 | 4.28 K | |
| SSE | Silver Spruce Resources Inc | 55.50 | -1.50 | -2.63 | 303 | |
| HSTR | Heliostar Metals Ltd | 5.55 | -0.15 | -2.63 | 2.81 K | |
| BRON | Bronco Resources Corp. | 76.00 | -2.00 | -2.56 | 325 | |
| ABM | Athabasca Minerals Inc | 114.00 | -3.00 | -2.56 | 107 K | |
| GRZ | Gold Reserve Inc | 3.3236 | -0.0845 | -2.48 | 19.49 K | |
| GRDM | Grid Metals Corp | 4.40 | -0.10 | -2.22 | 4.3 K | |
| COV | Covalon Technologies Ltd | 25.0133 | -0.56 | -2.19 | 1.05 K | |
| CEC | Compliance Energy Corp. | 3.905 | -0.082 | -2.06 | 34.9 K | |
| VVTM | VVT Med Inc. | 3411.2148 | -70.0935 | -2.01 | 24 | |
| WINS | Winshear Gold Corp | 36.2604 | -0.74 | -2 | 440 | |
| SILV | Silver Valley Metals Corp. | 13.50 | -0.27 | -1.96 | 192.3 K | |
| KNG | Kingsmen Resources Ltd | 8.16 | -0.16 | -1.92 | 219 | |
| BM | BC Moly Ltd. | 5.40 | -0.10 | -1.82 | 3 K | |
| LMR | Lomiko Metals Inc | 8.25 | -0.125 | -1.49 | 410 | |
| GBU | Gabriel Resources Ltd | 15.40 | -0.10 | -0.65 | 107.27 K |