Losers for 2 July 2009 from 00:00:00 until 23:59:59
Losers for 2 July 2009 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 | 26.9398 | 67.11 B | -0.8751 | -3.15 | 229.2 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.9532 | 4.68 B | -0.1866 | -3.04 | 31.51 K |
| SEB | Seaboard Corporation | 1056.9127 | 4.08 B | -74.5259 | -6.59 | 500 |
| PRK | Park National Corp | 26.9269 | 3.75 B | -0.4069 | -1.49 | 50.2 K |
| NHC | National Healthcare Corp | 22.7487 | 3.44 B | -0.7931 | -3.37 | 20.3 K |
| NG | Novagold Resources Inc | 3.996 | 3.4 B | -0.0271 | -0.67 | 706.33 K |
| NOG | Northern Oil and Gas | 49.9449 | 2.66 B | -3.6427 | -6.8 | 13.51 K |
| USAS | Americas Silver Corp | 11.10 | 1.7 B | -0.60 | -5.13 | 80 |
| CET | Central Securities Corp | 5.938 | 1.59 B | -0.1337 | -2.2 | 15.2 K |
| TMP | Tompkinstrustco | 24.9837 | 1.45 B | -0.3702 | -1.46 | 31.57 K |
| NAK | Northern Dynasty Minerals | 7.05 | 919.24 M | -0.145 | -2.02 | 206.01 K |
| REPX | Riley Exploration Permian Inc | 48.8608 | 769.99 M | -3.6272 | -6.91 | 617 |
| OBE | Obsidian Energy Ltd | 54.6645 | 697.15 M | -1.148 | -2.06 | 220.63 K |
| BHB | Bar Harbor Bankshares | 7.7303 | 681.21 M | -0.111 | -1.42 | 13.5 K |
| GTE | Gran Tierra Energy Inc | 34.10 | 336.11 M | -0.30 | -0.87 | 180.85 K |
| BKTI | Bk Technologies Inc | 5.2223 | 285.68 M | -0.1196 | -2.24 | 595 |
| LODE | Comstock Mining Inc | 545.00 | 261.42 M | -5.00 | -0.91 | 76 |
| PLX | Protalix Biotherapeutics | 45.10 | 190.15 M | -1.90 | -4.04 | 20.4 K |
| PLG | Platinum Group Metals Ltd | 101.00 | 184.26 M | -3.00 | -2.88 | 269 |
| BCV | Bancroft Convertible Fund | 4.3074 | 143.84 M | -0.0398 | -0.92 | 3.5 K |
| STXS | Stereotaxis Inc | 33.5962 | 137.49 M | -1.7831 | -5.04 | 15.6 K |
| SIF | Sifco Industries | 9.8544 | 121.62 M | -0.1419 | -1.42 | 2.2 K |
| GLU | Gabelli Global Utility | 5.3034 | 115.67 M | -0.0784 | -1.46 | 3.8 K |
| BDL | Flanigan's Enterprises | 4.188 | 89.23 M | -0.0264 | -0.63 | 607 |
| CVU | CPI Aerostructures | 6.90 | 74.99 M | -0.10 | -1.43 | 4.2 K |
| WWR | Westwater Resources | 6960.00 | 74.09 M | -300.00 | -4.13 | 74 |
| FSP | Franklin Street Properties | 5.0604 | 46.41 M | -0.2267 | -4.29 | 706.3 K |
| AGIG | AGIG | 227.4993 | 38.38 M | -20.9053 | -8.42 | 595 |
| CVM | Cel-Sci Corp | 2925.00 | 26.04 M | -75.00 | -2.5 | 117 |
| BESS | Bimergen Energy Corporation | 49.00 | 25.91 M | -7.00 | -12.5 | 36 |
| JOB | General Employment Enterprises | 5.40 | 24.92 M | -0.20 | -3.57 | 70 |
| CKX | Ckx Lands | 10.2941 | 21.78 M | -0.6019 | -5.52 | 801 |
| MXC | Mexco Energy Corp | 12.3754 | 19.32 M | -1.192 | -8.79 | 7.8 K |
| BRN | Barnwell Industries | 3.7156 | 13.82 M | -0.0875 | -2.3 | 5.42 K |
| REED | Reed's, Inc. | 535.9736 | 10.91 M | -8.6159 | -1.58 | 19 |
| ITP | IT Tech Packaging Inc | 21.388 | 2.88 M | -2.7221 | -11.29 | 2.29 K |
| OGEN | Oragenics Inc | 108000.00 | 2.39 M | -32400.00 | -23.08 | 0 |
| TPHS | Trinity Pl Hlds Inc | 7.4489 | 1.35 M | -0.5079 | -6.38 | 36.87 K |
| ENSV | Enservco Corpporation | 12.90 | 17.45 K | -0.60 | -4.44 | 607 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.1954 | 4.46 T | -0.0842 | -1.97 | 370.48 M |
| GOOGL | Alphabet Inc Class A | 10.1387 | 4.24 T | -0.2606 | -2.51 | 100.6 M |
| GOOG | Alphabet Inc Class C | 10.0913 | 4.21 T | -0.2593 | -2.51 | 101.08 M |
| MSFT | Microsoft Corporation | 17.2349 | 3.69 T | -0.4941 | -2.79 | 65.43 M |
| AMZN | Amazon.com Inc | 3.966 | 2.86 T | -0.114 | -2.79 | 144.38 M |
| MU | Micron Technology | 4.8374 | 1.09 T | -0.2146 | -4.25 | 15.7 M |
| WMT | Walmart Inc. Common Stock | 11.3013 | 920.91 B | -0.1371 | -1.2 | 59.96 M |
| AMD | Advanced Micro Devices | 3.78 | 788.5 B | -0.13 | -3.32 | 13.42 M |
| ASML | ASML Holding N.V. ADR | 20.6201 | 694.85 B | -0.1868 | -0.9 | 2.28 M |
| INTC | Intel Corp | 10.6677 | 527.4 B | -0.2042 | -1.88 | 54.95 M |
| CSCO | Cisco Systems Inc | 11.9066 | 447.23 B | -0.1931 | -1.6 | 41.56 M |
| COST | Costco Wholesale | 31.4247 | 426.56 B | -0.8096 | -2.51 | 4.92 M |
| KLAC | K L A-Tencor Corp | 14.2947 | 273.55 B | -0.1455 | -1.01 | 7.61 M |
| TXN | Texas Instruments | 13.7387 | 249.71 B | -0.1935 | -1.39 | 11.39 M |
| AZN | Astrazeneca Plc ADR | 20.9915 | 243.86 B | -0.6898 | -3.18 | 879.8 K |
| AMGN | Amgen Inc | 34.815 | 226.05 B | -0.8726 | -2.45 | 7.57 M |
| LIN | Linde Plc | 51.0979 | 220.44 B | -0.5389 | -1.04 | 1.81 M |
| WDC | Western Digital Cp | 15.759 | 212.15 B | -0.3486 | -2.16 | 6.39 M |
| STX | Seagate Technology | 5.3124 | 208.82 B | -0.1654 | -3.02 | 6.63 M |
| VZ | Verizon Communications Inc | 11.695 | 200.34 B | -0.248 | -2.08 | 13.54 M |
| MRVL | Marvell Technology Inc | 9.9405 | 199.42 B | -0.0596 | -0.6 | 9.18 M |
| TMUS | T-Mobile US | 19.406 | 196.71 B | -0.717 | -3.56 | 3.99 M |
| ADI | Analog Devices | 16.788 | 181.07 B | -0.1088 | -0.64 | 3.73 M |
| QCOM | Qualcomm Inc | 29.4391 | 173.03 B | -0.3163 | -1.06 | 12.66 M |
| GILD | Gilead Sciences Inc | 15.8545 | 171.29 B | -0.3212 | -1.99 | 13.8 M |
| BKNG | Booking Holdings Inc | 4.3221 | 160.3 B | -0.1001 | -2.26 | 13.96 M |
| IBKR | Interactive Brokers | 3.8668 | 155.76 B | -0.0598 | -1.52 | 2.46 M |
| ISRG | Intuitive Surg Inc | 17.6344 | 143.77 B | -0.4878 | -2.69 | 5.65 M |
| VRTX | Vertex Pharmaceutic | 33.95 | 130.9 B | -0.61 | -1.77 | 1.46 M |
| SBUX | Starbucks Corporation | 5.3545 | 123.75 B | -0.2439 | -4.36 | 26.77 M |
| ADP | Automatic Data Processing, Inc. | 19.6171 | 109.74 B | -0.6715 | -3.31 | 4.56 M |
| EQIX | Equinix Inc | 52.7959 | 105.95 B | -0.9461 | -1.76 | 947.3 K |
| ADBE | Adobe Systems Inc | 27.64 | 105.5 B | -1.02 | -3.56 | 4.25 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.5123 | 104.9 B | -0.3343 | -2.11 | 1.96 M |
| INTU | Intuit Inc | 24.5803 | 98.01 B | -0.503 | -2.01 | 2.47 M |
| CME | CME Group Inc | 31.0877 | 96.08 B | -0.7034 | -2.21 | 4.54 M |
| CMCSA | Comcast Corporation | 4.4468 | 92.9 B | -0.1857 | -4.01 | 39.56 M |
| MELI | MercadoLibre Inc | 25.3393 | 92.69 B | -0.4845 | -1.88 | 409.7 K |
| MAR | Marriot International | 16.3591 | 91.93 B | -0.6338 | -3.73 | 5.84 M |
| CDNS | Cadence Design Systems, Inc. | 5.78 | 89.16 B | -0.15 | -2.53 | 2.59 M |
| REGN | Regeneron Pharmaceuticals | 16.9356 | 82.98 B | -1.0827 | -6.01 | 578.3 K |
| MDLZ | Mondelez Intl Inc | 17.2077 | 81.08 B | -0.4308 | -2.44 | 10.72 M |
| CTAS | Cintas Corp | 4.4456 | 80.31 B | -0.1722 | -3.73 | 4.66 M |
| SNPS | Synopsys Inc | 19.04 | 78.84 B | -0.62 | -3.15 | 2.28 M |
| ROST | Ross Stores Inc | 8.0052 | 78.58 B | -0.131 | -1.61 | 6.94 M |
| NTES | Netease Inc ADR | 5.2053 | 78.53 B | -0.1707 | -3.18 | 9.35 M |
| HON | Honeywell International Inc. Common Stock | 19.1239 | 74.16 B | -0.6582 | -3.33 | 5.23 M |
| WBD | Discovery Inc Series A | 22.08 | 69.57 B | -0.91 | -3.96 | 1.75 M |
| PCAR | Paccar Inc | 11.8301 | 68.81 B | -0.6955 | -5.55 | 5.81 M |
| AEP | American Electric Power Company | 14.75 | 68.26 B | -0.412 | -2.72 | 4.81 M |
| MPWR | Monolithic Power Sys | 18.8484 | 66.96 B | -0.4443 | -2.3 | 381.7 K |
| TER | Teradyne Inc | 6.22 | 64.18 B | -0.2484 | -3.84 | 3.85 M |
| COHR | Coherent Inc | 10.0065 | 64.02 B | -0.3438 | -3.32 | 277 K |
| BKR | Baker Hughes A Ge Co. Cl A | 17.2807 | 62.94 B | -0.861 | -4.75 | 4.04 M |
| GRMN | Garmin Ltd | 13.5108 | 60.16 B | -0.1879 | -1.37 | 1.94 M |
| NDAQ | Nasdaq Inc | 5.3642 | 54.55 B | -0.0603 | -1.11 | 7.1 M |
| ADSK | Autodesk Inc | 18.11 | 54.47 B | -0.55 | -2.95 | 4.58 M |
| EA | Electronic Arts Inc | 20.7875 | 52.58 B | -0.5245 | -2.46 | 6.16 M |
| FITB | Fifth Third Bancorp | 4.2268 | 52.55 B | -0.172 | -3.91 | 13.17 M |
| AXON | Axon Enterprise Inc | 4.50 | 50.01 B | -0.17 | -3.64 | 378.7 K |
| XEL | XCEL Energy Inc | 10.2544 | 49.33 B | -0.2633 | -2.5 | 2.48 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7711 | 47.53 B | -0.1257 | -2.57 | 4.01 M |
| EXC | Exelon Corp | 18.1689 | 46.98 B | -0.8059 | -4.25 | 10.5 M |
| EBAY | Ebay Inc | 6.0999 | 46.54 B | -0.1643 | -2.62 | 33.62 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.2771 | 45.95 B | -0.1928 | -1.1 | 263.7 K |
| ODFL | Old Dominion Freight Line Inc | 4.8155 | 44.86 B | -0.0439 | -0.9 | 3.84 M |
| IDXX | Idexx Laboratories | 22.395 | 44.72 B | -0.50 | -2.18 | 632.49 K |
| PAYX | Paychex Inc | 14.1368 | 44.6 B | -0.4327 | -2.97 | 5.5 M |
| NTAP | Netapp Inc | 13.9185 | 40.64 B | -0.6093 | -4.19 | 5.88 M |
| EXPE | Expedia Group Inc | 19.7956 | 39.4 B | -0.7259 | -3.54 | 2.47 M |
| ROP | Roper Industries | 41.2644 | 39.31 B | -0.4434 | -1.06 | 591.36 K |
| VOD | Vodafone Grp Plc ADR | 7.8727 | 37.48 B | -0.2602 | -3.2 | 2.08 M |
| STLD | Steel Dynamics Inc | 9.8442 | 37.34 B | -0.2334 | -2.32 | 5.11 M |
| MSTR | Strategy | 4.933 | 37.31 B | -0.161 | -3.16 | 729.29 K |
| KMB | Kimberly-Clark Corp | 34.2922 | 36.82 B | -0.5572 | -1.6 | 2.77 M |
| ESLT | Elbit Systems Ltd | 44.4352 | 36.53 B | -1.2426 | -2.72 | 7.3 K |
| BIDU | Baidu Inc ADR | 28.95 | 35.51 B | -0.557 | -1.89 | 14.57 M |
| NTRS | Northern Trust Corp | 34.5279 | 34.85 B | -0.4712 | -1.35 | 2.65 M |
| ERIC | Ericsson ADR | 5.6953 | 33.69 B | -0.335 | -5.56 | 6.39 M |
| ACGL | Arch Capital Grp Ltd | 6.1449 | 33.43 B | -0.1796 | -2.84 | 4.57 M |
| ON | On Semiconductor | 6.92 | 31.75 B | -0.19 | -2.67 | 6.72 M |
| CASY | Casey's General Stor | 21.6323 | 31.59 B | -1.1984 | -5.25 | 464.18 K |
| WTW | Weight Watchers International, Inc | 47.8212 | 31.54 B | -1.1539 | -2.36 | 241.34 K |
| BIIB | Biogen Inc | 45.00 | 31.12 B | -1.77 | -3.78 | 5.11 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.9373 | 30.73 B | -0.3237 | -3.5 | 846.84 K |
| ALNY | Alnylam Pharmaceuticals | 21.23 | 30.39 B | -1.17 | -5.22 | 173.8 K |
| FISV | Fiserv Inc | 10.7923 | 29.6 B | -0.3016 | -2.72 | 7.25 M |
| ILMN | Illumina Inc | 32.5486 | 29.09 B | -4.5526 | -12.27 | 11.04 M |
| TSEM | Tower Semiconductor | 6.30 | 28.59 B | -0.15 | -2.33 | 26.63 K |
| TCOM | Trip.com Group Ltd ADR | 11.0961 | 28.35 B | -0.5125 | -4.41 | 3.17 M |
| CTSH | Cognizant Tech Sol | 11.7359 | 28.04 B | -0.2646 | -2.2 | 6.81 M |
| INSM | Insmed Inc | 9.90 | 27.59 B | -0.30 | -2.94 | 2.29 M |
| SATS | Echostar Corp | 10.3876 | 26.67 B | -0.2035 | -1.92 | 69.05 K |
| JBHT | J B Hunt Transport | 25.0726 | 26.51 B | -0.8279 | -3.2 | 1.39 M |
| CINF | Cincinnati Financial | 12.3897 | 26.5 B | -0.4021 | -3.14 | 1.13 M |
| VRSN | Verisign Inc | 15.1383 | 25.96 B | -0.3858 | -2.49 | 3.78 M |
| FCNCA | First Citizens Bancs | 120.8839 | 25.83 B | -4.0125 | -3.21 | 20.6 K |
| DLTR | Dollar Tree Inc | 13.80 | 24.89 B | -0.3433 | -2.43 | 3.23 M |
| PFG | Principal Financial Group Inc | 10.1254 | 24.61 B | -0.7498 | -6.89 | 4.14 M |
| INCY | Incyte Corp | 3.37 | 24.43 B | -0.02 | -0.59 | 1.02 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.9637 | 2.23 T | -0.0446 | -0.74 | 14.59 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89384.00 | 1.1 T | -1106.00 | -1.22 | 422 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 57.86 | 1.09 T | -0.62 | -1.06 | 950 K |
| LLY | Eli Lilly and Company | 21.5675 | 1.08 T | -0.6744 | -3.03 | 4.49 M |
| JPM | JP Morgan Chase & Company | 21.3542 | 965.21 B | -0.9926 | -4.44 | 38.35 M |
| WMT | Wal-Mart Stores | 11.2567 | 911.57 B | -0.1365 | -1.2 | 59.96 M |
| V | Visa Inc | 13.3223 | 682.31 B | -0.1596 | -1.18 | 21.52 M |
| XOM | Exxon Mobil Corporation | 40.102 | 661.38 B | -1.212 | -2.93 | 22.95 M |
| JNJ | Johnson & Johnson | 34.2468 | 631.59 B | -0.6668 | -1.91 | 15.12 M |
| ORCL | Oracle Corporation | 17.2181 | 449.99 B | -0.5729 | -3.22 | 27.42 M |
| BAC | Bank of America Corporation | 9.735 | 448.17 B | -0.3157 | -3.14 | 215.97 M |
| CAT | Caterpillar Inc | 20.7917 | 392.84 B | -0.9499 | -4.37 | 13.56 M |
| CVX | Chevron Corp | 33.0005 | 387.81 B | -1.0757 | -3.16 | 10.75 M |
| KO | Coca-Cola Company | 14.615 | 376.13 B | -0.0897 | -0.61 | 22.2 M |
| GE | General Electric Company | 39.2134 | 374.19 B | -1.095 | -2.72 | 14.95 M |
| UNH | Unitedhealth Group Inc | 18.655 | 362.4 B | -0.9753 | -4.97 | 10.4 M |
| HSBC | HSBC Holdings Plc ADR | 17.8409 | 356.84 B | -0.2985 | -1.65 | 1.45 M |
| MS | Morgan Stanley | 18.8221 | 343.29 B | -0.9554 | -4.83 | 19.93 M |
| PG | Procter & Gamble Company | 33.068 | 335.32 B | -0.5758 | -1.71 | 15.21 M |
| MRK | Merck & Company | 14.6045 | 334.13 B | -0.5623 | -3.71 | 15.23 M |
| HD | Home Depot | 15.2091 | 324.09 B | -0.6001 | -3.8 | 13.53 M |
| GS | Goldman Sachs Group | 107.2767 | 303.58 B | -2.8634 | -2.6 | 7.68 M |
| RTX | Raytheon Technologies | 21.5011 | 296.92 B | -0.8731 | -3.9 | 8.77 M |
| PM | Philip Morris International Inc | 19.661 | 294.44 B | -0.5265 | -2.61 | 8.5 M |
| NVS | Novartis Ag ADR | 19.2537 | 288.38 B | -0.5663 | -2.86 | 733.55 K |
| WFC | Wells Fargo & Company | 15.0123 | 266.44 B | -0.6895 | -4.39 | 52.55 M |
| BML-PH | Bank of America Corporation | 5.8358 | 260.85 B | -0.0786 | -1.33 | 19.67 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3866 | 260.5 B | -0.1055 | -3.02 | 3.18 M |
| BML-PG | Bank of America Corporation | 5.9669 | 260.21 B | -0.0797 | -1.32 | 5.9 K |
| SHEL | Royal Dutch Shell Plc ADR | 48.86 | 248.51 B | -2.07 | -4.06 | 1.66 M |
| BAC-PL | Bank of America Corporation | 277.2333 | 242.53 B | -11.2143 | -3.89 | 19.75 K |
| SAP | SAP Ag ADR | 29.4987 | 241.55 B | -0.7262 | -2.4 | 1.19 M |
| C | Citigroup Inc | 21.1588 | 232.71 B | -0.6612 | -3.03 | 11.83 M |
| AXP | American Express Company | 17.5294 | 232.07 B | -0.5747 | -3.17 | 13.54 M |
| BML-PJ | Bank of America Corporation | 6.3289 | 230.5 B | -0.0901 | -1.4 | 3.4 K |
| TM | Toyota Motor Corp Ltd | 50.8288 | 223.45 B | -0.8301 | -1.61 | 593.99 K |
| IBM | International Business Machines | 55.1546 | 223.42 B | -1.6861 | -2.97 | 7.35 M |
| BHP | BHP Billiton Ltd ADR | 19.4237 | 221.59 B | -0.6961 | -3.46 | 5.41 M |
| TMO | Thermo Fisher Scientific Inc | 36.8973 | 220.33 B | -1.315 | -3.44 | 2.93 M |
| SAN | Banco Santander ADR | 4.298 | 210.86 B | -0.1829 | -4.08 | 5.91 M |
| APH | Amphenol Corp | 3.4597 | 204.37 B | -0.0799 | -2.26 | 9.94 M |
| TD | Toronto Dominion Bank | 12.3975 | 203.38 B | -0.5811 | -4.48 | 1.73 M |
| TTE | Totalenergies Se ADR | 12.3488 | 193.15 B | -0.6022 | -4.65 | 1.84 M |
| ABT | Abbott Laboratories | 15.2141 | 192.54 B | -0.1184 | -0.77 | 15.74 M |
| BLK | Blackrock Inc | 109.4551 | 192.18 B | -3.3949 | -3.01 | 317.57 K |
| SCHW | The Charles Schwab Corp | 13.5076 | 191.41 B | -0.3623 | -2.61 | 12.3 M |
| MCD | McDonald's Corporation | 36.2723 | 190.75 B | -0.4861 | -1.32 | 6.97 M |
| WFC-PL | Wells Fargo & Company | 329.6704 | 187.84 B | -5.2035 | -1.55 | 21.7 K |
| BX | Blackstone Inc | 4.4233 | 185.84 B | -0.0371 | -0.83 | 1.45 M |
| BA | Boeing Company | 31.2385 | 181.91 B | -1.0711 | -3.32 | 7.2 M |
| DIS | Walt Disney Company | 19.215 | 180.96 B | -0.5132 | -2.6 | 15.56 M |
| NEE | Nextera Energy | 9.1778 | 179.42 B | -0.2755 | -2.91 | 7.57 M |
| UNP | Union Pacific Corp | 17.7916 | 176.91 B | -0.6467 | -3.51 | 7.64 M |
| ETN | Eaton Corp | 13.6833 | 176.07 B | -0.7289 | -5.06 | 3.66 M |
| TJX | TJX Companies | 5.9755 | 169.91 B | -0.2948 | -4.7 | 18.65 M |
| WELL | Welltower Inc | 15.9685 | 168.93 B | -0.6278 | -3.78 | 2.2 M |
| T | American Telephone and Telegraph Inc. | 6.4715 | 168.43 B | -0.1263 | -1.91 | 27.01 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8585 | 167.09 B | -0.1648 | -4.1 | 140.75 K |
| DE | Deere & Company | 27.9654 | 165.3 B | -1.3355 | -4.56 | 4.16 M |
| CRM | Salesforce.com Inc | 9.402 | 164.92 B | -0.1848 | -1.93 | 5.68 M |
| RIO | Rio Tinto Plc ADR | 12.6116 | 159.76 B | -0.4368 | -3.35 | 3.86 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.639 | 158.1 B | -0.2129 | -4.39 | 541.02 K |
| SCCO | Southern Copper Corp | 9.8417 | 156.51 B | -0.3969 | -3.88 | 2.82 M |
| PFE | Pfizer Inc | 6.7898 | 152.75 B | -0.1969 | -2.82 | 43.53 M |
| COP | ConocoPhillips | 17.5029 | 149.59 B | -0.4701 | -2.62 | 16.36 M |
| DHR | Danaher Corp | 11.9311 | 143.33 B | -0.3102 | -2.53 | 8.2 M |
| SONY | Sony Group Corp ADR | 4.1628 | 138.65 B | -0.1306 | -3.04 | 3.26 M |
| LMT | Lockheed Martin Corp | 47.3932 | 138.02 B | -0.6675 | -1.39 | 2.13 M |
| COF | Capital One Financial Corp | 16.1166 | 137.32 B | -0.8372 | -4.94 | 6.64 M |
| PLD | Prologis Inc | 10.3283 | 137.27 B | -0.6889 | -6.25 | 2.52 M |
| GLW | Corning Inc | 10.1914 | 136.56 B | -0.2962 | -2.82 | 15.52 M |
| UL | Unilever Plc ADR | 15.5101 | 136.53 B | -0.3152 | -1.99 | 657.74 K |
| PH | Parker-Hannifin Corp | 31.3026 | 133.51 B | -0.9481 | -2.94 | 1.54 M |
| CB | Chubb Ltd | 26.4476 | 132.91 B | -1.1689 | -4.23 | 2.33 M |
| BMY | Bristol-Myers Squibb Company | 10.9301 | 132.06 B | -0.2598 | -2.32 | 10.75 M |
| SYK | Stryker Corp | 31.2349 | 130.83 B | -1.0477 | -3.25 | 1.96 M |
| BMO | Bank of Montreal | 20.0784 | 128.99 B | -0.5268 | -2.56 | 477.7 K |
| SPGI | S&P Global Inc | 22.1554 | 124.6 B | -0.9426 | -4.08 | 1.56 M |
| BTI | British American Tobacco Industries ADR | 10.5334 | 123.68 B | -0.0835 | -0.79 | 219.8 K |
| CVS | CVS Corp | 20.7622 | 121.49 B | -0.4544 | -2.14 | 9.35 M |
| PGR | Progressive Corp | 8.3335 | 121.43 B | -0.3971 | -4.55 | 4.62 M |
| NEM | Newmont Mining Corp | 28.2502 | 120.32 B | -1.3472 | -4.55 | 6.29 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.3556 | 118.88 B | -0.3551 | -3.66 | 16.06 M |
| HDB | Hdfc Bank Ltd ADR | 3.9412 | 118.62 B | -0.0835 | -2.07 | 7.66 M |
| LOW | Lowe's Companies | 13.7176 | 113.9 B | -0.6557 | -4.56 | 13.31 M |
| MDT | Medtronic Inc | 22.5787 | 113.59 B | -0.2965 | -1.3 | 6 M |
| ENB | Enbridge Inc | 7.5958 | 112.02 B | -0.0811 | -1.06 | 323 K |
| CM | Canadian Imperial Bank of Commerce | 9.8319 | 111.73 B | -0.2694 | -2.67 | 658 K |
| BNS | Bank of Nova Scotia | 16.699 | 110.51 B | -0.3342 | -1.96 | 481.1 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.2278 | 110.43 B | -0.6999 | -4.39 | 8.61 M |
| BP | BP Plc ADR | 19.0529 | 110.3 B | -0.3684 | -1.9 | 4.13 M |
| ACN | Accenture Plc | 23.8357 | 109.23 B | -0.4315 | -1.78 | 4.15 M |
| MO | Altria Group | 6.4312 | 108.67 B | -0.1499 | -2.28 | 18.6 M |
| SO | Southern Company | 14.8668 | 106.74 B | -0.2445 | -1.62 | 4.7 M |
| GD | General Dynamics Corp | 36.4162 | 106.32 B | -1.399 | -3.7 | 2.07 M |
| IBN | Icici Bank Ltd ADR | 4.4817 | 105.73 B | -0.1321 | -2.86 | 11.63 M |
| TT | Trane Technologies Plc | 9.9968 | 105.6 B | -0.2884 | -2.8 | 5.92 M |
| PNC | PNC Bank | 23.1697 | 101.82 B | -0.8919 | -3.71 | 5.42 M |
| ING | ING Groep N.V. ADR | 5.3954 | 101.73 B | -0.2137 | -3.81 | 1.19 M |
| USB | U.S. Bancorp | 10.3485 | 101.54 B | -0.328 | -3.07 | 15.36 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 15.00 | -6.00 | -28.57 | 1.3 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.3572 | -0.7512 | -18.28 | 300 | |
| ELVA | Electrovaya Inc | 4.95 | -0.70 | -12.39 | 131.6 K | |
| ELEF | Silver Elephant Mining Corp | 14.8836 | -1.6537 | -10 | 1.73 K | |
| PGIC | Premium Global Income Split Corp | 44.1674 | -4.4573 | -9.17 | 380 | |
| TCW | Trican Well | 5.5285 | -0.5059 | -8.38 | 422.38 K | |
| BNE | Bonterra Energy Corp | 10.529 | -0.802 | -7.08 | 38.11 K | |
| SU | Suncor Energy Inc | 19.6694 | -1.3109 | -6.25 | 4.75 M | |
| ESI | Ensign Energy Services Inc | 4.1904 | -0.2703 | -6.06 | 485.49 K | |
| DCM | Data Communications Mgmt Corp | 138.481 | -8.3928 | -5.71 | 171 | |
| IAG | IA Financial Corp Inc | 14.5843 | -0.8385 | -5.44 | 234.9 K | |
| TRZ | Transat At Inc | 10.16 | -0.58 | -5.4 | 52.52 K | |
| KEI | Kolibri Global Energy Inc | 3.60 | -0.20 | -5.26 | 5.61 K | |
| GAU | Galiano Gold Inc | 3.10 | -0.17 | -5.2 | 395.5 K | |
| AAV | Advantage Oil & Gas Ltd | 4.65 | -0.25 | -5.1 | 514.34 K | |
| EQB | EQB Inc | 6.5999 | -0.3464 | -4.99 | 1.4 K | |
| IMO | Imperial Oil | 31.2832 | -1.5424 | -4.7 | 745.09 K | |
| TGO | Terago Inc | 4.75 | -0.23 | -4.62 | 200 | |
| CNQ | Canadian Natural Resources Ltd. | 8.1402 | -0.3918 | -4.59 | 6.18 M | |
| CFW | Calfrac Well Services Ltd | 295.00 | -13.75 | -4.45 | 3.53 K | |
| ARX | Arc Resources Ltd | 8.1227 | -0.3671 | -4.32 | 613.3 K | |
| GIL | Gildan Activewear Inc | 6.5004 | -0.2835 | -4.18 | 540.6 K | |
| PTM | Platinum Group Metals Ltd | 115.00 | -5.00 | -4.17 | 415 | |
| PD | Precision Drilling Corp | 107.20 | -4.60 | -4.11 | 788.77 K | |
| HBM | Hudbay Minerals Inc | 6.765 | -0.2846 | -4.04 | 687.4 K | |
| S | Sherritt Intl Rv | 4.3332 | -0.1809 | -4.01 | 1.48 M | |
| PSI | Pason Systems Inc | 4.8042 | -0.1975 | -3.95 | 199.08 K | |
| CVG | Clairvest Group | 9.3873 | -0.368 | -3.77 | 806 | |
| WPRT | Westport Fuel Systems Inc | 90.60 | -3.30 | -3.51 | 8.06 K | |
| GWO | Great-West Lifeco Inc | 9.7809 | -0.3556 | -3.51 | 391.73 K | |
| POW | Power Corp of Canada Sv | 11.2494 | -0.3948 | -3.39 | 700.89 K | |
| GTE | Gran Tierra Energy Inc | 39.20 | -1.30 | -3.21 | 116.77 K | |
| BCE-PR | BCE Inc Pref R | 6.9765 | -0.2193 | -3.05 | 1 K | |
| SLF | Sun Life Financial Inc | 14.8601 | -0.4636 | -3.03 | 1.39 M | |
| OBE | Obsidian Energy Ltd | 100.59 | -3.08 | -2.97 | 810.78 K | |
| OVV | Ovintiv Inc | 101.875 | -3.113 | -2.97 | 379.55 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.8734 | -0.2083 | -2.94 | 2.67 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.5149 | -0.227 | -2.93 | 1.74 M | |
| BBD-B | Bombardier Inc Series B | 73.3319 | -2.189 | -2.9 | 218.42 K | |
| EFR | Energy Fuels Inc | 17.00 | -0.50 | -2.86 | 1.84 K | |
| NOA | North American Construction Group Ltd | 5.6116 | -0.1639 | -2.84 | 40.9 K | |
| CIGI | Colliers International Group Inc | 7.484 | -0.2169 | -2.82 | 57.09 K | |
| BN | Brookfield Corporation | 3.3515 | -0.0971 | -2.82 | 3.14 M | |
| BIR | Birchcliff Energy Ltd | 3.779 | -0.1092 | -2.81 | 751.7 K | |
| CNR | Canadian National Railway Co. | 17.9111 | -0.5163 | -2.8 | 1.6 M | |
| FSY | Forsys Metals Corp | 4.52 | -0.13 | -2.8 | 194 K | |
| BDI | Black Diamond Group Ltd | 3.1788 | -0.0891 | -2.73 | 15.73 K | |
| CLS | Celestica Inc Sv | 7.67 | -0.21 | -2.66 | 578.9 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.0737 | -0.1347 | -2.59 | 2.99 K | |
| PAAS | Pan American Silver Corp | 16.1006 | -0.4212 | -2.55 | 121.67 K | |
| TOT | Total Energy Services Inc | 3.0964 | -0.0801 | -2.52 | 16.72 K | |
| VET | Vermilion Energy Inc | 12.7062 | -0.3255 | -2.5 | 120.3 K | |
| TA | Transalta Corp | 11.8162 | -0.2931 | -2.42 | 720.21 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.3358 | -0.1813 | -2.41 | 4.84 K | |
| BBD-A | Bombardier Inc | 83.75 | -2.00 | -2.33 | 15.21 K | |
| TXP | Touchstone Exploration Inc | 36.3981 | -0.8603 | -2.31 | 165.44 K | |
| AIF | Altus Group Ltd | 4.1314 | -0.0971 | -2.3 | 1.07 K | |
| PBH | Premium Brands Holdings Corp | 4.7318 | -0.1072 | -2.22 | 9.48 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.9646 | -0.1731 | -2.13 | 2.6 K | |
| BB | Blackberry Ltd | 80.93 | -1.75 | -2.12 | 979 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.4331 | -0.1361 | -2.07 | 2.2 K | |
| CSCI | Cosciens Biopharma Inc | 118800.00 | -2400.00 | -1.98 | 2 | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.9786 | -0.1408 | -1.98 | 8.66 K | |
| NA | National Bank of Canada | 13.2669 | -0.2617 | -1.93 | 4.74 M | |
| RCI-A | Rogers Communications Inc | 17.429 | -0.3431 | -1.93 | 1 K | |
| PIC-PA | Premium Income Corp Pref A | 5.1416 | -0.0994 | -1.9 | 5.25 K | |
| MFC | Manulife Fin | 9.9196 | -0.1852 | -1.83 | 8.88 M | |
| CHR | Chorus Aviation Inc | 18.2158 | -0.3394 | -1.83 | 168 K | |
| TCL-A | Transcontinental Inc | 3.5507 | -0.0645 | -1.78 | 28.95 K | |
| BTE | Baytex Energy Corp | 12.4512 | -0.2199 | -1.74 | 420.65 K | |
| CGY | Calian Group Ltd | 8.0264 | -0.1398 | -1.71 | 1.1 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.1569 | -0.0535 | -1.67 | 4.25 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.2426 | -0.0874 | -1.64 | 223.4 K | |
| CTC-A | Canadian Tire Corporation Limited | 34.5881 | -0.5754 | -1.64 | 213.3 K | |
| RBA | Rb Global Inc | 18.7625 | -0.3074 | -1.61 | 91.64 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.5544 | -0.2837 | -1.59 | 307.25 K | |
| TAL | Petrotal Corp | 89.6084 | -1.4337 | -1.57 | 361 | |
| REI-UN | RioCan Real Estate Investment Trust | 5.6715 | -0.0905 | -1.57 | 796.62 K | |
| CPX | Capital Power Corp | 8.2743 | -0.1317 | -1.57 | 202.71 K | |
| VNP | 5N Plus Inc | 6.36 | -0.10 | -1.55 | 48.5 K | |
| WN | George Weston Limited | 13.9727 | -0.2189 | -1.54 | 433.79 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1188 | -0.0482 | -1.52 | 14.2 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5293 | -0.0694 | -1.51 | 2.52 K | |
| EIF | Exchange Income Corp | 3.2988 | -0.0487 | -1.45 | 2.4 K | |
| PIF | Polaris Infrastructure Inc | 652.7278 | -9.5989 | -1.45 | 91 | |
| CCA | Cogeco Communications Inc | 16.8027 | -0.2468 | -1.45 | 42.38 K | |
| NPI | Northland Power Inc | 3.2854 | -0.0477 | -1.43 | 59.77 K | |
| TD | Toronto-Dominion Bank | 15.2058 | -0.2166 | -1.4 | 5.67 M | |
| BN-PC | Brookfield Corporation | 4.6875 | -0.0663 | -1.39 | 4.15 K | |
| MATR | Mattr Corp | 15.0874 | -0.2129 | -1.39 | 183.77 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.7623 | -0.062 | -1.29 | 16.32 K | |
| GBT | Bmtc Group Inc | 6.8251 | -0.0887 | -1.28 | 500 | |
| SSRM | Ssr Mining Inc | 20.9643 | -0.2682 | -1.26 | 91.7 K | |
| SVM | Silvercorp Metals Inc | 3.3835 | -0.0422 | -1.23 | 342.8 K | |
| AIM | Aimia Inc | 7.3587 | -0.0903 | -1.21 | 432.9 K | |
| BCE-PA | BCE Inc Pref AA | 6.9755 | -0.0854 | -1.21 | 6.14 K | |
| SAP | Saputo Inc | 8.6468 | -0.1046 | -1.2 | 580.6 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.7623 | -0.0574 | -1.19 | 5.4 K | |
| PWF-PH | Power Financial Corp Pref H | 8.1394 | -0.0925 | -1.12 | 3.25 K | |
| BCE-PZ | Bce Inc Pref Z | 6.5376 | -0.0739 | -1.12 | 5.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 23.4388 | 50.19 B | -1.4414 | -5.79 | 365.1 K |
| LNWO | Light & Wonder, Inc. | 14.74 | 7.19 B | -1.12 | -7.06 | 841.9 K |
| GAMI | GAMCO Investors Inc | 18.2118 | 543.78 M | -0.6573 | -3.48 | 87.28 K |
| HSTC | HST Global Inc | 15.15 | 91.93 M | -0.15 | -0.98 | 30.64 K |
| CUBT | Curative Biotechnology Inc | 75.00 | 8.76 M | -15.00 | -16.67 | 43 |
| HEWA | Healthwarehouse.Com | 3.20 | 5.7 M | -0.10 | -3.03 | 2.87 K |
| MRNJ | Metatron Inc | 249599.6875 | 1.52 M | -62400.00 | -20 | 0 |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 3 |
| PJET | Priority Aviation Inc | 850.00 | 98.01 K | -200.00 | -19.05 | 1 |
| RGGI | Resgreen Group International Inc | 900.00 | 48.75 K | -50.00 | -5.26 | 114 |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | -7.50 | -5.88 | 598 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.36 | 14.07 K | -0.21 | -4.6 | 177.29 K |
| MIHL | Montague International Holding Ltd | 50.00 | 12.63 K | -40.00 | -44.44 | 3 |
| XLWH | Xinliwang International Holdings Company Ltd | 120.00 | 10.92 K | -40.00 | -25 | 1.56 K |
| CDVIQ | Cal Dive International Inc | 8.33 | 9.86 K | -0.42 | -4.8 | 334.37 K |
| CGNH | CardioGenics Holdings Inc | 3.30 | 9.61 K | -0.15 | -4.35 | 565 |
| CBRI | CMTSU Liquidation Inc | 3.05 | 8.16 K | -0.17 | -5.28 | 240.21 K |
| CGIP | Celadon Group Inc | 8.0309 | 5.66 K | -0.4736 | -5.57 | 147.2 K |
| STTO | SITO Mobile Ltd. | 10.40 | 5.13 K | -0.10 | -0.95 | 545 |
| CBKCQ | Christopher & Banks Corporation | 5.5686 | 3.86 K | -0.7394 | -11.72 | 324.33 K |
| HDYNQ | Hyperdynamics Corporation | 3.9192 | 3.56 K | -0.2344 | -5.64 | 12.33 K |
| ZVOI | Zovio Inc | 15.46 | 3.42 K | -0.82 | -5.04 | 192.54 K |
| SIMPQ | Simply Inc | 420.00 | 1.55 K | -32.50 | -7.18 | 510 |
| TXIC | Tongxin International Ltd | 6.29 | 1.45 K | -0.21 | -3.23 | 34.39 K |
| PRZM | Prism Technologies Group Inc | 3.09 | 1.01 K | -0.0899 | -2.83 | 100 |
| CYRNQ | CYRNQ | 40.80 | 799 | -0.60 | -1.45 | 705 |
| DOMR | Dominion Resources Black Warrior Trust | 9.1853 | 785 | -0.128 | -1.37 | 6.9 K |
| SPDC | Speed Commerce Inc | 26.56 | 603 | -0.80 | -2.92 | 4.35 K |
| PRXIQ | Premier Exhibitions Inc | 7.00 | 491 | -0.60 | -7.89 | 7.86 K |
| CALIQ | China Auto Logistics Inc. | 24.00 | 484 | -0.24 | -0.99 | 4.59 K |
| SYNE | Synthesis Energy Systems Inc | 68.48 | 157 | -3.20 | -4.46 | 3.23 K |
| COWI | CoroWare Inc | 3319.9995 | -3840.0005 | -53.63 | 0 | |
| PPJE | PPJ Healthcare Enterprises Inc | 1000.00 | -500.00 | -33.33 | 1 | |
| FONU | FonU2 Inc | 88.00 | -32.00 | -26.67 | 4 | |
| PTRC | Petro River Oil Corp | 64.00 | -6.00 | -8.57 | 40 | |
| DKAM | Drinks Americas Holdings Ltd | 510.0004 | -43.1246 | -7.8 | 35 | |
| IGNT | Ingen Technologies Inc | 8.80 | -0.50 | -5.38 | 127.71 K | |
| NKRSF | Niko Resources Ltd | 67.9337 | -1.9602 | -2.8 | 1.9 K | |
| ESINQ | ITT Educational Services Inc | 95.00 | -2.54 | -2.6 | 594.88 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PURO | Platauro Metals Corp. | 16.6945 | -6.6778 | -28.57 | 491 | |
| GBU | Gabriel Resources Ltd | 14.40 | -5.10 | -26.15 | 2.44 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | -9.00 | -20 | 144 K | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 2.6 K | |
| KRY | Koryx Copper Inc. | 135.00 | -30.00 | -18.18 | 3 | |
| CD | Cantex Mine Development Corp | 18.00 | -3.00 | -14.29 | 829 | |
| XIM | Ximen Mining Corp | 8.125 | -1.25 | -13.33 | 5 K | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -3.50 | -12.5 | 114 | |
| FUSE | Fuse Cobalt Inc | 80.00 | -10.00 | -11.11 | 30 | |
| QGR | Q-Gold Resources Ltd | 76.80 | -9.60 | -11.11 | 104 | |
| RHT | Reliq Health Technologies Inc | 4.25 | -0.50 | -10.53 | 1.26 K | |
| WEC | Winchester Equity Corporation | 5.40 | -0.60 | -10 | 275 | |
| CTA | Centaurus Energy Inc | 50.00 | -5.00 | -9.09 | 3 | |
| KIP | Kiplin Metals Inc | 291.60 | -24.30 | -7.69 | 115 K | |
| SC-H | Serrano Resources Ltd | 14.00 | -1.00 | -6.67 | 11 | |
| CAMB | Cambria Gold Mines Inc. | 15.50 | -1.00 | -6.06 | 400.5 K | |
| AEMC | Alaska Energy Metals Corporation | 18.00 | -1.00 | -5.26 | 1.97 K | |
| BARU | Baru Gold Corp | 7.5396 | -0.3917 | -4.94 | 4.26 K | |
| MRZL | Mont Royal Resources Limited. | 9.324 | -0.4662 | -4.76 | 1.27 K | |
| AZR | Azarga Metals Corp | 162.50 | -7.50 | -4.41 | 9.3 K | |
| EON | EON Lithium Corp. | 45.00 | -2.00 | -4.26 | 161 | |
| OYL | CGX Energy Inc | 10.60 | -0.40 | -3.64 | 29.2 K | |
| SILV | Silver Valley Metals Corp. | 11.475 | -0.405 | -3.41 | 48.06 K | |
| AVCR | Avricore Health Inc | 6.40 | -0.20 | -3.03 | 756 | |
| RET-A | Reitmans (Canada) Limited | 8.5193 | -0.2441 | -2.79 | 33.9 K | |
| BQE | BQE Water Inc | 44.00 | -1.00 | -2.22 | 119.75 K | |
| SLG | PetroTal Corp | 16.6051 | -0.2657 | -1.57 | 36.1 K | |
| TNX | TenX Protocols Inc. | 262.1257 | -3.675 | -1.38 | 0 |