Losers for 19 December 2008 from 00:00:00 until 23:59:59
Losers for 19 December 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 | 23.3803 | 66.27 B | -0.5901 | -2.46 | 620 K |
| PRK | Park National Corp | 30.0587 | 3.75 B | -1.1099 | -3.56 | 127.6 K |
| NOG | Northern Oil and Gas | 21.9369 | 2.61 B | -0.7285 | -3.21 | 30.53 K |
| USAS | Americas Silver Corp | 5.40 | 1.77 B | -0.30 | -5.26 | 900 |
| NAK | Northern Dynasty Minerals | 3.40 | 897.09 M | -0.127 | -3.6 | 124.97 K |
| FRD | Friedman Industries Inc | 4.3594 | 330.71 M | -0.0521 | -1.18 | 14.1 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.90 | 319.58 M | -0.57 | -12.75 | 1.3 M |
| GENC | Gencor Industries IN | 5.2133 | 263.84 M | -0.0867 | -1.64 | 24.73 K |
| LODE | Comstock Mining Inc | 600.00 | 262.66 M | -20.00 | -3.23 | 264 |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 167.4 M | -210.00 | -13.04 | 3 |
| STXS | Stereotaxis Inc | 44.2006 | 137.49 M | -0.3754 | -0.84 | 28.17 K |
| CVU | CPI Aerostructures | 5.30 | 77.64 M | -0.11 | -2.03 | 6.8 K |
| WWR | Westwater Resources | 3359.9995 | 71.63 M | -120.0005 | -3.45 | 143 |
| DIT | Amcon Distributing Company | 13.5842 | 67.09 M | -0.193 | -1.4 | 200 |
| SDEV | Stablecoin Development Corporation | 107291.3125 | 27.93 M | -4048.7266 | -3.64 | 0 |
| JOB | General Employment Enterprises | 3.70 | 26.96 M | -0.30 | -7.5 | 1.5 K |
| CVM | Cel-Sci Corp | 2175.00 | 26.91 M | -75.00 | -3.33 | 12 |
| IGC | India Globalization Capital Inc | 9.70 | 25.58 M | -0.50 | -4.9 | 1.1 K |
| CKX | Ckx Lands | 10.4847 | 21.97 M | -0.1285 | -1.21 | 900 |
| MXC | Mexco Energy Corp | 12.8406 | 19.06 M | -0.3004 | -2.29 | 8.3 K |
| BRN | Barnwell Industries | 4.4742 | 13.94 M | -0.0487 | -1.08 | 23.2 K |
| REED | Reed's, Inc. | 331.3815 | 10.87 M | -11.3823 | -3.32 | 14 |
| TOVX | Theriva Biologics Inc | 1137.50 | 10.51 M | -262.50 | -18.75 | 21 |
| CVR | Chicago Rivet & Machine Company | 7.7247 | 9.98 M | -0.0595 | -0.76 | 100 |
| PW | Power REIT | 10.3284 | 2.94 M | -0.177 | -1.68 | 1.3 K |
| TPHS | Trinity Pl Hlds Inc | 9.1418 | 1.48 M | -1.0058 | -9.91 | 33.23 K |
| ENSV | Enservco Corpporation | 9.75 | 29.09 K | -1.20 | -10.96 | 824 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.9582 | -0.0652 | -0.81 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 13.9162 | 3.68 T | -0.131 | -0.93 | 115.43 M |
| COST | Costco Wholesale | 37.5834 | 426.23 B | -0.2515 | -0.66 | 6.45 M |
| PEP | Pepsico Inc | 32.1825 | 192.32 B | -0.3688 | -1.13 | 11.42 M |
| IBKR | Interactive Brokers | 4.3075 | 156.85 B | -0.1146 | -2.59 | 3 M |
| ISRG | Intuitive Surg Inc | 13.9455 | 141.34 B | -0.6456 | -4.42 | 10.15 M |
| CME | CME Group Inc | 21.7772 | 97.01 B | -0.961 | -4.23 | 6.79 M |
| CTAS | Cintas Corp | 4.389 | 79.84 B | -0.6197 | -12.37 | 19 M |
| ROST | Ross Stores Inc | 6.1321 | 78.71 B | -0.1175 | -1.88 | 25.84 M |
| NDAQ | Nasdaq Inc | 6.4339 | 54.23 B | -0.1233 | -1.88 | 6.85 M |
| TTWO | Take-Two Interactive Software | 8.43 | 46.17 B | -0.48 | -5.39 | 3.13 M |
| EBAY | Ebay Inc | 5.3943 | 45.9 B | -0.0598 | -1.1 | 42.5 M |
| IDXX | Idexx Laboratories | 17.17 | 43.41 B | -0.18 | -1.04 | 1.24 M |
| NTAP | Netapp Inc | 9.9837 | 40.57 B | -0.0808 | -0.8 | 7.86 M |
| EXPE | Expedia Group Inc | 10.7556 | 39.93 B | -0.2244 | -2.04 | 3.31 M |
| VOD | Vodafone Grp Plc ADR | 7.6757 | 37.95 B | -0.0439 | -0.57 | 1.5 M |
| ESLT | Elbit Systems Ltd | 32.6964 | 36.72 B | -0.5858 | -1.76 | 11.6 K |
| KMB | Kimberly-Clark Corp | 33.113 | 36.71 B | -1.0171 | -2.98 | 4.89 M |
| STLD | Steel Dynamics Inc | 7.8504 | 36.66 B | -0.1674 | -2.09 | 9.87 M |
| HBAN | Huntington Bcshs | 4.172 | 36.19 B | -0.2397 | -5.43 | 9.24 M |
| ERIC | Ericsson ADR | 4.4564 | 33.69 B | -0.0459 | -1.02 | 7.05 M |
| CASY | Casey's General Stor | 19.4192 | 31.32 B | -0.737 | -3.66 | 2.06 M |
| BIIB | Biogen Inc | 46.75 | 31 B | -1.26 | -2.62 | 6.31 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.6754 | 30.55 B | -0.2363 | -2.38 | 2.82 M |
| INSM | Insmed Inc | 5.00 | 27.02 B | -0.399 | -7.39 | 312.85 K |
| FCNCA | First Citizens Bancs | 125.5037 | 25.88 B | -2.8573 | -2.23 | 63.8 K |
| FFIV | F5 Networks Inc | 21.75 | 22.83 B | -0.38 | -1.72 | 1.72 M |
| SBAC | SBA Communications | 14.9263 | 19.65 B | -0.3487 | -2.28 | 2.37 M |
| LNT | Alliant Energy Corp | 7.4617 | 18.31 B | -0.0484 | -0.64 | 2.63 M |
| PAA | Plains All American Pipeline LP | 4.8342 | 16.86 B | -0.1975 | -3.93 | 1.25 M |
| PNFP | Pinnacle Finl Ptnrs | 23.0566 | 16.32 B | -0.7434 | -3.12 | 218.79 K |
| IESC | Ies Holdings | 9.43 | 15.07 B | -0.40 | -4.07 | 98.19 K |
| TTMI | TTM Technologies | 4.98 | 14.75 B | -0.12 | -2.35 | 805.29 K |
| BMRN | Biomarin Pharmaceuticals | 16.87 | 13.04 B | -0.70 | -3.98 | 2.43 M |
| ICLR | Icon Plc | 18.39 | 12.59 B | -1.71 | -8.51 | 1.12 M |
| KTOS | Kratos Defns | 12.50 | 12.11 B | -0.50 | -3.85 | 6.54 K |
| ARWR | Arrowhead Pharma | 12.00 | 12.06 B | -0.50 | -4 | 7.8 K |
| LFUS | Littelfuse Inc | 13.7335 | 11.62 B | -0.9196 | -6.28 | 320.48 K |
| UMBF | Ump Financial Corp | 33.5572 | 11.51 B | -0.2216 | -0.66 | 596.4 K |
| VSAT | Viasat Inc | 22.78 | 11.42 B | -0.56 | -2.4 | 291.93 K |
| TECH | Bio-Techne Cp | 12.6954 | 11.28 B | -0.562 | -4.24 | 1.88 M |
| SSB | South State Cp | 22.5686 | 10.82 B | -0.7165 | -3.08 | 240.2 K |
| WYNN | Wynn Resorts Ltd | 25.7945 | 10.56 B | -0.9407 | -3.52 | 1.87 M |
| ZION | Zions Bancorp | 18.2547 | 10.54 B | -0.7539 | -3.97 | 3.64 M |
| HSIC | Henry Schein Inc | 13.644 | 10 B | -0.1568 | -1.14 | 2.44 M |
| AVAV | Aerovironment Inc | 34.00 | 9.76 B | -2.00 | -5.56 | 990.88 K |
| FCFS | First Cash Fin Svcs | 15.7458 | 9.31 B | -0.68 | -4.14 | 344.74 K |
| BOKF | Bok Financial Corp | 25.9135 | 8.88 B | -0.4927 | -1.87 | 173.44 K |
| BRKR | Bruker Corp | 4.4008 | 8.79 B | -0.0287 | -0.65 | 900.3 K |
| QRVO | Qorvo Inc | 3.56 | 8.66 B | -0.04 | -1.11 | 1.03 M |
| CBSH | Commerce Bancshares | 17.4854 | 8.64 B | -0.3777 | -2.11 | 1.22 M |
| VLY | Valley National Bancorp | 6.1285 | 8.29 B | -0.1435 | -2.29 | 1.32 M |
| ALKS | Alkermes Plc | 9.83 | 8.23 B | -0.47 | -4.56 | 4.3 M |
| VSEC | V S E Cp | 16.5048 | 6.79 B | -0.4835 | -2.85 | 128.17 K |
| UBSI | United Bkshs Inc | 15.2937 | 6.71 B | -0.2401 | -1.55 | 1.42 M |
| ORKA | Oruka Therapeutics Inc | 30250.5703 | 6.7 B | -975.8262 | -3.13 | 2 |
| URBN | Urban Outfitters Inc | 15.13 | 6.66 B | -0.97 | -6.02 | 8.37 M |
| LSTR | Landstar System | 27.6678 | 6.45 B | -0.4834 | -1.72 | 1.07 M |
| CACC | Credit Acceptance | 14.16 | 6.14 B | -0.18 | -1.26 | 85.1 K |
| OZK | Bank Ozk | 4.27 | 5.72 B | -0.1369 | -3.11 | 502.05 K |
| MKTX | Marketaxess Holdings | 5.9628 | 5.72 B | -0.1045 | -1.72 | 196.01 K |
| BCPC | Balchem Cp | 14.8374 | 5.69 B | -0.3114 | -2.06 | 294.33 K |
| ACIW | Aci Worldwide Inc | 4.8433 | 5.4 B | -0.1067 | -2.16 | 2.83 M |
| CIGI | Colliers Intl Grp IN | 7.3387 | 5.39 B | -0.1237 | -1.66 | 60.71 K |
| IEP | Icahn Enterprises | 4.7104 | 5.27 B | -0.0993 | -2.06 | 37.33 K |
| FULT | Fulton Financial Cor | 5.2258 | 4.72 B | -0.144 | -2.68 | 3.37 M |
| CVCO | Cavco Inds Inc | 26.20 | 4.65 B | -3.61 | -12.11 | 169.31 K |
| LIVN | Livanova Plc OR Sh | 15.16 | 4.52 B | -0.30 | -1.94 | 417.62 K |
| SLGN | Silgan Holdings | 10.2854 | 4.49 B | -0.1987 | -1.9 | 1.67 M |
| SYNA | Synaptics Inc | 15.87 | 4.25 B | -1.05 | -6.21 | 2.37 M |
| CLMT | Calumet Specialty Pr | 4.3347 | 4.16 B | -0.2718 | -5.9 | 191.41 K |
| CVBF | Cvb Financial Corp | 5.6782 | 4.09 B | -0.0382 | -0.67 | 1.87 M |
| INDB | Independent Bk Corp | 14.0226 | 4.07 B | -0.7747 | -5.24 | 164.4 K |
| RNST | Renasant Corp | 9.5304 | 3.98 B | -0.1202 | -1.25 | 239.15 K |
| OSIS | O S I Systems Inc | 12.68 | 3.76 B | -0.24 | -1.86 | 188.43 K |
| IPAR | Inter Parfums Inc | 5.4864 | 3.67 B | -0.1721 | -3.04 | 215.28 K |
| LOPE | Grand Canyon Educati | 16.74 | 3.67 B | -0.61 | -3.52 | 1.11 M |
| FFBC | First Finl Bncp [Oh] | 5.9274 | 3.61 B | -0.2437 | -3.95 | 399.31 K |
| SHOO | Steven Maddens Ltd | 3.3975 | 3.46 B | -0.1441 | -4.07 | 1.81 M |
| USLM | U S Lime & Mineral | 4.1347 | 3.37 B | -0.1848 | -4.28 | 65.5 K |
| CRVL | Corvel Cp | 3.20 | 3.32 B | -0.0883 | -2.69 | 454.37 K |
| SBLK | Star Bulk Carriers | 83.6134 | 3.24 B | -10.4123 | -11.07 | 5.21 K |
| PLUG | Plug Power Inc | 9.00 | 3.24 B | -2.10 | -18.92 | 166.92 K |
| MZTI | MZTI | 20.7647 | 3.18 B | -0.2668 | -1.27 | 305.1 K |
| DXPE | Dxp Enterprise | 14.25 | 3.12 B | -0.16 | -1.11 | 153.8 K |
| ACHC | Acadia Healthcr Company | 5.80 | 2.87 B | -0.20 | -3.33 | 2.15 K |
| NWL | Newell Rubbermaid Inc | 5.395 | 2.66 B | -0.142 | -2.56 | 5.53 M |
| SYBT | Stock Yards Bancorp | 11.2982 | 2.64 B | -0.1484 | -1.3 | 182.4 K |
| BUSE | First Busey Corp | 27.9697 | 2.58 B | -0.3352 | -1.18 | 70.77 K |
| NEOG | Neogen Cp | 3.7499 | 2.54 B | -0.1583 | -4.05 | 843.84 K |
| BANR | Banner Corp | 47.889 | 2.52 B | -0.7828 | -1.61 | 50.2 K |
| XRAY | Dentsply Sirona Inc | 22.4096 | 2.31 B | -0.4721 | -2.06 | 3 M |
| NWBI | Northwest Bancshares | 3.6105 | 2.31 B | -0.0899 | -2.43 | 401.62 K |
| VCEL | Vericel Corproation | 76.80 | 2.26 B | -6.40 | -7.69 | 8.7 K |
| ECPG | Encore Capital Group | 6.90 | 2.2 B | -0.13 | -1.85 | 335.94 K |
| TILE | Interface Inc | 4.5662 | 2.19 B | -0.1146 | -2.45 | 1.1 M |
| HOPE | Hope Bancorp Inc | 5.6266 | 1.85 B | -0.0897 | -1.57 | 328.33 K |
| STRA | Strayer Education | 146.9923 | 1.83 B | -3.272 | -2.18 | 152.5 K |
| EZPW | Ezcorp Inc | 16.00 | 1.81 B | -0.25 | -1.54 | 1.14 M |
| STBA | S&T Bancorp Inc | 19.287 | 1.8 B | -0.1418 | -0.73 | 330.74 K |
| FCEL | Fuelcell Energy Inc | 15249.5996 | 1.79 B | -691.2002 | -4.34 | 305 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.9581 | 2.21 T | -0.0446 | -0.89 | 11.23 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 64.24 | 1.09 T | -1.36 | -2.07 | 1.23 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 96540.00 | 1.09 T | -1260.00 | -1.29 | 999 |
| XOM | Exxon Mobil Corporation | 43.4459 | 658.32 B | -1.1466 | -2.57 | 68.48 M |
| BAC | Bank of America Corporation | 10.59 | 450.96 B | -0.1227 | -1.15 | 104.07 M |
| CVX | Chevron Corp | 35.6188 | 392.32 B | -1.0959 | -2.98 | 31.35 M |
| KO | Coca-Cola Company | 13.034 | 377.38 B | -0.22 | -1.66 | 50.55 M |
| HSBC | HSBC Holdings Plc ADR | 19.1826 | 355.95 B | -0.4675 | -2.38 | 2.4 M |
| MS | Morgan Stanley | 10.5939 | 341.69 B | -0.5349 | -4.81 | 36.41 M |
| HD | Home Depot | 15.8038 | 321.4 B | -0.1501 | -0.94 | 23.1 M |
| NVS | Novartis Ag ADR | 21.4522 | 286.78 B | -0.7168 | -3.23 | 2.77 M |
| WFC | Wells Fargo & Company | 18.7064 | 268.59 B | -0.1848 | -0.98 | 88.62 M |
| BML-PG | Bank of America Corporation | 3.0772 | 256.73 B | -0.022 | -0.71 | 218.26 K |
| SHEL | Royal Dutch Shell Plc ADR | 52.82 | 250.03 B | -0.60 | -1.12 | 4.46 M |
| C | Citigroup Inc | 51.452 | 233.72 B | -3.0051 | -5.52 | 20.24 M |
| TM | Toyota Motor Corp Ltd | 43.6816 | 226.29 B | -0.7871 | -1.77 | 1.49 M |
| IBM | International Business Machines | 44.8027 | 220.76 B | -0.2575 | -0.57 | 13.7 M |
| TTE | Totalenergies Se ADR | 12.1824 | 195.99 B | -0.3547 | -2.83 | 2.87 M |
| MCD | McDonald's Corporation | 37.4242 | 193.07 B | -0.6018 | -1.58 | 15.97 M |
| SCHW | The Charles Schwab Corp | 12.0934 | 192.11 B | -0.5592 | -4.42 | 27.61 M |
| DIS | Walt Disney Company | 18.8701 | 184.5 B | -0.3365 | -1.75 | 21.13 M |
| UNP | Union Pacific Corp | 15.9732 | 174.47 B | -0.1105 | -0.69 | 10.82 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.3597 | 158.38 B | -0.0992 | -2.22 | 410.02 K |
| RIO | Rio Tinto Plc ADR | 6.6125 | 155.66 B | -0.3171 | -4.58 | 6.04 M |
| COP | ConocoPhillips | 21.2479 | 152.31 B | -0.3095 | -1.44 | 25.51 M |
| GLW | Corning Inc | 5.8684 | 142.98 B | -0.0534 | -0.9 | 19.21 M |
| SYK | Stryker Corp | 31.3714 | 130.11 B | -0.8362 | -2.6 | 4.68 M |
| CVS | CVS Corp | 17.9182 | 124.26 B | -0.206 | -1.14 | 17.28 M |
| BTI | British American Tobacco Industries ADR | 9.3134 | 123 B | -0.0639 | -0.68 | 972.2 K |
| LOW | Lowe's Companies | 16.4651 | 122.42 B | -0.1169 | -0.7 | 24.69 M |
| BNS | Bank of Nova Scotia | 10.3807 | 111.6 B | -0.1868 | -1.77 | 836.7 K |
| ENB | Enbridge Inc | 6.9672 | 111.19 B | -0.0473 | -0.67 | 1.57 M |
| BP | BP Plc ADR | 17.5925 | 109.53 B | -0.5145 | -2.84 | 6.87 M |
| SO | Southern Company | 16.7249 | 106.75 B | -0.1306 | -0.77 | 8.21 M |
| ING | ING Groep N.V. ADR | 5.2037 | 102.02 B | -0.1863 | -3.46 | 1.69 M |
| CNQ | Canadian Natural Resources | 4.8591 | 98.89 B | -0.0559 | -1.14 | 15.51 M |
| EQNR | Equinor ASA ADR | 6.7697 | 96.84 B | -0.0728 | -1.06 | 3.04 M |
| DUK | Duke Energy Corp | 20.0669 | 96.62 B | -0.123 | -0.61 | 3.33 M |
| EMR | Emerson Electric Company | 21.1095 | 91.02 B | -0.6018 | -2.77 | 7.73 M |
| SHW | Sherwin-Williams Company | 15.0476 | 87.17 B | -0.1741 | -1.14 | 5.16 M |
| ICE | Intercontinental Exchange | 13.6876 | 86.86 B | -0.2322 | -1.67 | 10.2 M |
| CP | Canadian Pacific Railway | 5.2825 | 82.19 B | -0.2741 | -4.93 | 6.14 M |
| NGG | National Grid Transco Plc ADR | 16.8841 | 81.48 B | -0.1591 | -0.93 | 87.48 K |
| E | Eni S.P.A. ADR | 15.7133 | 79.95 B | -1.3989 | -8.17 | 1.62 M |
| ECL | Ecolab Inc | 28.3319 | 77.4 B | -0.5714 | -1.98 | 3.42 M |
| CNI | Canadian National Railway | 12.6295 | 76.73 B | -0.3207 | -2.48 | 4.26 M |
| NWG | Natwest Group Plc ADR | 7.6475 | 76.01 B | -0.6925 | -8.3 | 360.97 K |
| NSC | Norfolk Southern Corp | 29.7358 | 75.11 B | -0.8942 | -2.92 | 5.1 M |
| MFC | Manulife Financial Corp | 7.8213 | 73.89 B | -0.2495 | -3.09 | 4.23 M |
| GS-PA | The Goldman Sachs Group Inc | 4.2834 | 70.36 B | -0.1301 | -2.95 | 241.52 K |
| TDG | Transdigm Group Inc | 11.5225 | 70.3 B | -0.30 | -2.54 | 477 K |
| TGT | Target Corporation | 21.5576 | 69.05 B | -0.6263 | -2.82 | 12.71 M |
| APD | Air Products and Chemicals | 33.9771 | 68.8 B | -0.612 | -1.77 | 5.03 M |
| TFC | Truist Financial Corp | 14.4516 | 66.16 B | -0.4852 | -3.25 | 7.17 M |
| TRP | Tc Energy Corp | 11.2591 | 65.78 B | -0.0623 | -0.55 | 807.2 K |
| CRH | CRH Plc ADR | 13.989 | 64.63 B | -1.1449 | -7.57 | 493.4 K |
| TEL | TE Connectivity Ltd | 11.2232 | 62.6 B | -0.5212 | -4.44 | 6.06 M |
| NUE | Nucor Corp | 26.5189 | 61.1 B | -0.2743 | -1.02 | 8.57 M |
| NKE | Nike Inc | 10.7004 | 60.42 B | -0.2985 | -2.71 | 24.4 M |
| DAL | Delta Air Lines Inc | 9.109 | 60.07 B | -0.3792 | -4 | 13 M |
| OKE | Oneok Inc | 5.7183 | 59.88 B | -0.0604 | -1.05 | 4.12 M |
| AME | Amtek Inc | 11.8582 | 58.4 B | -0.1033 | -0.86 | 3.13 M |
| MT | Arcelormittal ADR | 40.8882 | 55.69 B | -0.7313 | -1.76 | 1.19 M |
| WAB | Wabtec Corp | 18.7983 | 50.51 B | -0.3301 | -1.73 | 2.14 M |
| AZO | Autozone | 131.62 | 50.09 B | -4.15 | -3.06 | 1.74 M |
| BDX | Becton Dickinson and Company | 37.9664 | 49.96 B | -0.4437 | -1.16 | 2.79 M |
| STM | Stmicroelectronics N.V. ADR | 4.4218 | 48.41 B | -0.1212 | -2.67 | 1.81 M |
| WDS | Woodside Energy Group Ltd | 11.3013 | 45.65 B | -0.8339 | -6.87 | 11.09 K |
| PRU | Prudential Financial Inc | 15.4599 | 43.17 B | -0.7986 | -4.91 | 10.93 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.1327 | 42.85 B | -0.5084 | -1.43 | 10.83 M |
| CLS | Celestica Inc | 4.33 | 42.25 B | -0.05 | -1.14 | 875 K |
| DHI | D.R. Horton | 6.0931 | 41.62 B | -0.1884 | -3 | 12.9 M |
| MSCI | MSCI Inc | 14.4937 | 41.38 B | -0.1493 | -1.02 | 522.7 K |
| ED | Consolidated Edison Company of New York | 19.3575 | 40.24 B | -0.1753 | -0.9 | 2.5 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.5046 | 40.23 B | -0.1176 | -2.54 | 53.22 K |
| AIG | American International Group | 19.9954 | 40.07 B | -0.8748 | -4.19 | 2.33 M |
| JBL | Jabil Inc. | 5.1318 | 38.05 B | -0.1137 | -2.17 | 4.27 M |
| HIG | Hartford Financial Services Group | 12.2232 | 37.84 B | -0.0788 | -0.64 | 15.18 M |
| HSY | Hershey Foods Corp | 23.0489 | 37.01 B | -0.2761 | -1.18 | 1.35 M |
| MTB | M&T Bank Corp | 33.2743 | 36.69 B | -2.2358 | -6.3 | 3.48 M |
| KMB | Kimberly-Clark Corp | 33.113 | 36.65 B | -1.0171 | -2.98 | 4.89 M |
| GFI | Gold Fields Ltd ADR | 5.0229 | 35.99 B | -0.0775 | -1.52 | 11.72 M |
| KR | Kroger Company | 7.7033 | 35.09 B | -0.1819 | -2.31 | 18.34 M |
| CCI | Crown Castle International Corp | 10.6675 | 33.2 B | -0.1833 | -1.69 | 2.69 M |
| MLM | Martin Marietta Materials | 77.5814 | 32.91 B | -0.7397 | -0.94 | 616.18 K |
| RMD | Resmed Inc | 14.6791 | 32.56 B | -0.1368 | -0.92 | 1.82 M |
| TS | Tenaris S.A. ADR | 12.5106 | 28.93 B | -0.1635 | -1.29 | 1.58 M |
| MTD | Mettler-Toledo International | 68.01 | 28.43 B | -0.85 | -1.23 | 898.99 K |
| FE | Firstenergy Corp | 22.7038 | 27.43 B | -1.1084 | -4.65 | 4.8 M |
| RF | Regions Financial Corp | 5.0382 | 27.18 B | -0.1811 | -3.47 | 11.22 M |
| CRS | Carpenter Technology Corp | 14.0981 | 27.06 B | -0.2202 | -1.54 | 968.9 K |
| PHG | Koninklijke Philips Electronics ADR | 11.0521 | 26.67 B | -0.4405 | -3.83 | 1.46 M |
| WRB | W.R. Berkley Corp | 6.3973 | 26.18 B | -0.059 | -0.91 | 4.24 M |
| TPR | Tapestry Inc | 13.5551 | 26.06 B | -0.4906 | -3.49 | 6.97 M |
| LH | Laboratory Corp of America Holdings | 51.6531 | 25.8 B | -0.5566 | -1.07 | 1.69 M |
| PPG | PPG Industries | 14.4354 | 25.37 B | -0.4318 | -2.9 | 5.59 M |
| KEY | Keycorp | 4.733 | 24.99 B | -0.0763 | -1.59 | 9.48 M |
| OMC | Omnicom Group Inc | 16.0081 | 24.96 B | -0.4901 | -2.97 | 4.66 M |
| PHM | Pultegroup | 9.2984 | 24.8 B | -0.3662 | -3.79 | 7.21 M |
| WST | West Pharmaceutical Services | 16.4131 | 24.59 B | -0.2356 | -1.42 | 1.05 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| D-UN | Dream Office Real Estate Investment Trust | 5.7312 | -0.9656 | -14.42 | 793.95 K | |
| PNP | Pinetree Capital Ltd | 80.00 | -8.00 | -9.09 | 4.37 K | |
| TVA-B | TVA Group Inc | 5.4549 | -0.5264 | -8.8 | 8.01 K | |
| TAL | Petrotal Corp | 32.9759 | -2.8675 | -8 | 2.87 K | |
| JAG | Jaguar Mining Inc | 3108.0896 | -263.8164 | -7.82 | 3.62 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 3.3055 | -0.2463 | -6.93 | 25.26 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.0543 | -0.2195 | -6.7 | 32.77 K | |
| IMP | Intermap Tech Corp | 14.00 | -1.00 | -6.67 | 2.2 K | |
| BCE-PG | Bce Inc Pref G | 5.2074 | -0.3619 | -6.5 | 44.9 K | |
| AFN | Ag Growth International Inc | 7.9483 | -0.487 | -5.77 | 27.8 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.1671 | -0.1707 | -5.11 | 4.2 K | |
| LUG | Lundin Gold Inc | 3.2337 | -0.1702 | -5 | 2.73 K | |
| PWF-PE | Power Financial Corp Pref E | 5.908 | -0.2956 | -4.76 | 19.5 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 5.9091 | -0.2692 | -4.36 | 32.82 K | |
| BN-PM | Brookfield Corporation | 3.0861 | -0.1364 | -4.23 | 56.38 K | |
| SII | Sprott Inc | 18.9682 | -0.8247 | -4.17 | 23.19 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 6.803 | -0.2935 | -4.14 | 1.2 K | |
| ALA | AltaGas Ltd | 5.9177 | -0.2441 | -3.96 | 171.44 K | |
| WTE | Westshore Terminals Investment Corp | 3.5105 | -0.1448 | -3.96 | 135.12 K | |
| PGIC | Premium Global Income Split Corp | 34.645 | -1.4183 | -3.93 | 3.69 K | |
| VLN | Velan Inc Sv | 8.0283 | -0.3283 | -3.93 | 4 K | |
| IFC | Intact Financial Corp | 18.5964 | -0.7103 | -3.68 | 172 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.5152 | -0.2426 | -3.59 | 8.89 M | |
| BLX | Boralex Inc | 4.105 | -0.1447 | -3.4 | 33.96 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.8172 | -0.1304 | -3.3 | 300 | |
| AP-UN | Allied Properties Real Estate Investment Trust | 3.8304 | -0.1308 | -3.3 | 47.4 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.234 | -3.23 | 1.39 K | |
| PIF | Polaris Infrastructure Inc | 297.5671 | -9.5989 | -3.12 | 4 | |
| VNP | 5N Plus Inc | 4.32 | -0.13 | -2.92 | 37.7 K | |
| BNE | Bonterra Energy Corp | 8.9653 | -0.2683 | -2.91 | 7.22 K | |
| BCE-PI | BCE Inc Pref AI | 5.3571 | -0.1456 | -2.65 | 86.7 K | |
| IAG | IA Financial Corp Inc | 12.1408 | -0.3273 | -2.63 | 456.3 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 4.9248 | -0.1326 | -2.62 | 57.95 K | |
| ALS | Altius Minerals Corp | 3.7259 | -0.1003 | -2.62 | 171.93 K | |
| FLNT | Flint Corp | 15.20 | -0.40 | -2.56 | 6.66 K | |
| LB | Laurentian Bank | 12.6365 | -0.3111 | -2.4 | 225.15 K | |
| PWF-PA | Power Financial Corp Pref A | 4.7941 | -0.115 | -2.34 | 6.25 K | |
| FTS | Fortis Inc | 12.5603 | -0.2941 | -2.29 | 2.5 M | |
| MFI | Maple Leaf Foods | 6.2357 | -0.145 | -2.27 | 542.96 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.3548 | -0.0779 | -2.27 | 17.2 K | |
| ATS | Ats Corp | 4.88 | -0.11 | -2.2 | 157.8 K | |
| NWC | The North West Company Inc | 7.4193 | -0.1652 | -2.18 | 77.96 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.2404 | -0.0942 | -2.17 | 3.6 K | |
| MFC | Manulife Fin | 9.6254 | -0.2133 | -2.17 | 15.47 M | |
| NDM | Northern Dynasty Minerals Ltd | 4.15 | -0.09 | -2.12 | 59.6 K | |
| RUS | Russel Metals | 5.8927 | -0.1276 | -2.12 | 300.3 K | |
| MRC | Morguard Corp | 13.2686 | -0.2844 | -2.1 | 24.98 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.6528 | -0.2683 | -2.08 | 195 K | |
| BN-PN | Brookfield Corporation | 3.1584 | -0.0663 | -2.06 | 69.05 K | |
| BU | Burcon Nutrascience Corp | 102.5641 | -2.1505 | -2.05 | 6 | |
| POW-PC | Power Corporation of Canada Pref C | 6.4946 | -0.1332 | -2.01 | 15.86 K | |
| BCE-PA | BCE Inc Pref AA | 5.4985 | -0.1122 | -2 | 21.1 K | |
| TECK-A | Teck Resources Limited | 5.6565 | -0.1131 | -1.96 | 12.09 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.1446 | -0.0612 | -1.91 | 7.29 K | |
| CYB | Cymbria Corp Cl A | 10.28 | -0.20 | -1.91 | 8.2 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.0905 | -0.0534 | -1.7 | 6.4 K | |
| SAP | Saputo Inc | 7.5199 | -0.1253 | -1.64 | 1.11 M | |
| PWF-PG | Power Financial Corp Pref G | 6.3668 | -0.1055 | -1.63 | 10.79 K | |
| PHX | Phx Energy Services Corp | 3.1082 | -0.0515 | -1.63 | 3.91 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 5.6265 | -0.0929 | -1.62 | 48.58 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.3852 | -0.0876 | -1.6 | 42.57 K | |
| L | Loblaw CO | 4.7315 | -0.0743 | -1.55 | 3.73 M | |
| VET | Vermilion Energy Inc | 9.3303 | -0.1399 | -1.48 | 395.9 K | |
| BBD-B | Bombardier Inc Series B | 88.9469 | -1.2891 | -1.43 | 495.39 K | |
| KBL | Kbro Linen Inc | 4.7834 | -0.0691 | -1.42 | 47.8 K | |
| IMO | Imperial Oil | 28.6011 | -0.3765 | -1.3 | 2.84 M | |
| PIC-PA | Premium Income Corp Pref A | 3.9353 | -0.0515 | -1.29 | 33.83 K | |
| TXP | Touchstone Exploration Inc | 23.3058 | -0.2978 | -1.26 | 342.11 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.5702 | -0.0534 | -1.15 | 962.2 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 3.6898 | -0.0414 | -1.11 | 24.51 K | |
| OVV | Ovintiv Inc | 94.9417 | -1.0569 | -1.1 | 1.26 M | |
| GRT-UN | Granite Real Estate Investment Trust | 3.9399 | -0.0428 | -1.07 | 27.12 K | |
| PBH | Premium Brands Holdings Corp | 3.3277 | -0.036 | -1.07 | 13.42 K | |
| BNS | Bank of Nova Scotia | 12.7819 | -0.1305 | -1.01 | 12.81 M | |
| WPRT | Westport Fuel Systems Inc | 46.10 | -0.40 | -0.86 | 3.08 K | |
| POW-PA | Power Corporation of Canada Pref A | 6.0631 | -0.0514 | -0.84 | 15.68 K | |
| RCI-A | Rogers Communications Inc | 19.389 | -0.163 | -0.83 | 352 | |
| VCM | Vecima Networks Inc | 3.4819 | -0.0278 | -0.79 | 3 K | |
| BCE-PE | Bce Inc Pref E | 5.4097 | -0.0416 | -0.76 | 1.5 K | |
| BCE-PT | Bce Inc Pref T | 5.0329 | -0.0383 | -0.76 | 10.8 K | |
| CNR | Canadian National Railway Co. | 15.6854 | -0.1166 | -0.74 | 7.93 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.3206 | -0.0388 | -0.72 | 17.25 K | |
| BCE-PC | BCE Inc Pref AC | 4.9235 | -0.0359 | -0.72 | 39.48 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.8647 | -0.0416 | -0.7 | 18.6 K | |
| HBP | Helix Biopharm | 7.95 | -0.05 | -0.63 | 2.8 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.204 | -0.0196 | -0.61 | 26.02 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.2321 | -0.0319 | -0.51 | 20.02 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.2032 | 31.78 B | -0.2188 | -4.95 | 1.52 K |
| GAMI | GAMCO Investors Inc | 11.2216 | 543.78 M | -0.1191 | -1.05 | 315.5 K |
| FCCN | Spectral Cap Corp | 13500.00 | 505.46 M | -9000.00 | -40 | 501 |
| ECXJ | CXJ Group Co. Limited | 130.00 | 138.09 M | -10.00 | -7.14 | 2.21 K |
| ICBU | Imd Companies | 12.00 | 2.46 M | -3.00 | -20 | 55 K |
| CBDL | CBD Life Sciences Inc | 25000.00 | 1.19 M | -12500.00 | -33.33 | 342.5 K |
| FCGD | First Colombia Gold Corp | 160.0001 | 978.13 K | -9.9999 | -5.88 | 7 |
| SEII | Sharing Economy International Inc | 2520.0024 | 586.43 K | -180.0002 | -6.67 | 12 |
| TGHI | Touchpoint Group Holdings Inc | 46285.7188 | 344.25 K | -2571.4258 | -5.26 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 637.5008 | 278.3 K | -18.75 | -2.86 | 33 |
| LGBI | Cannabiz Mobile Inc | 19.20 | 64.81 K | -4.80 | -20 | 15 |
| USRM | U.S. Stem Cell Inc | 1000.00 | 64.15 K | -100.00 | -9.09 | 50 |
| AXPWQ | Axion Power International Inc | 777000.00 | 9.6 K | -28000.00 | -3.48 | 0 |
| ESNC | EnSync Inc | 8.05 | 6.81 K | -0.20 | -2.42 | 1.65 K |
| HDYNQ | Hyperdynamics Corporation | 5.44 | 3.56 K | -0.72 | -11.69 | 18.44 K |
| RITT | RiT Technologies Ltd | 5.20 | 1.55 K | -0.24 | -4.41 | 609 |
| SIMPQ | Simply Inc | 67.50 | 1.55 K | -11.90 | -14.99 | 172 |
| PROT | Proteonomix Inc | 8.00 | 791 | -0.80 | -9.09 | 8.71 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.7872 | 785 | -0.4242 | -4.61 | 20.61 K |
| SPDC | Speed Commerce Inc | 7.04 | 603 | -0.32 | -4.35 | 5.18 K |
| PRXIQ | Premier Exhibitions Inc | 15.50 | 491 | -1.10 | -6.63 | 10.59 K |
| SYNE | Synthesis Energy Systems Inc | 38.40 | 157 | -3.84 | -9.09 | 9.16 K |
| PARD | Poniard Pharmaceuticals Inc | 69.20 | 149 | -2.00 | -2.81 | 3.53 K |
| PEHD | Perigee Holdings Inc. | 480.00 | 130 | -60.00 | -11.11 | 23 |
| HMNY | Helios and Matheson Analytics Inc | 125.7027 | -167.6036 | -57.14 | 0 | |
| IGNT | Ingen Technologies Inc | 1500.0002 | -899.9995 | -37.5 | 6 | |
| ESINQ | ITT Educational Services Inc | 86.53 | -1.49 | -1.69 | 902.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 90.00 | 11.69 M | -30.00 | -25 | 423 |
| IMM | International Metals Mining Corp. | 47.25 | -31.4999 | -40 | 25 | |
| MYID | Killi Ltd | 55.8035 | -27.902 | -33.33 | 1.91 M | |
| PAR-H | Parent Capital Corp | 5.00 | -2.50 | -33.33 | 1 K | |
| KG | Klondike Gold Corp | 3.75 | -1.50 | -28.57 | 248.75 K | |
| ICON | International Iconic Gold Exploration Corp | 10.00 | -4.00 | -28.57 | 158 | |
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 3 | |
| WINS | Winshear Gold Corp | 5.9201 | -1.85 | -23.81 | 1.85 K | |
| SNV | Sonoro Energy Ltd | 20.00 | -4.00 | -16.67 | 666 | |
| KEEK | Personas Social Incorporated | 75.00 | -15.00 | -16.67 | 40 | |
| AXL | Arrow Exploration Corp | 8.547 | -1.7094 | -16.67 | 200 K | |
| TGX | True North Gems Inc | 180.00 | -30.00 | -14.29 | 36 | |
| STS | South Star Mining Corp | 5.25 | -0.75 | -12.5 | 776 | |
| CTH | CoTec Holdings Corp. | 70.00 | -10.00 | -12.5 | 20 | |
| LQWD | LQwD FinTech Corp | 15.40 | -2.10 | -12 | 35 | |
| BQE | BQE Water Inc | 41.00 | -5.50 | -11.83 | 73.99 K | |
| AUQ | AuQ Gold Mining Inc | 3.20 | -0.40 | -11.11 | 688 | |
| GORO | Goldgroup Mining Inc. | 10.26 | -1.14 | -10 | 378 | |
| FTJ | Fort St. James Nickel Corp | 4.00 | -0.40 | -9.09 | 484 | |
| SLG | PetroTal Corp | 6.1107 | -0.5313 | -8 | 286.6 K | |
| MRZL | Mont Royal Resources Limited. | 3.7296 | -0.2331 | -5.88 | 3.48 K | |
| GBU | Gabriel Resources Ltd | 10.00 | -0.50 | -4.76 | 2.46 M | |
| AVCR | Avricore Health Inc | 4.80 | -0.20 | -4 | 2.02 K | |
| AZR | Azarga Metals Corp | 82.50 | -2.50 | -2.94 | 309.85 K |