Losers for 10 July 2009 from 00:00:00 until 23:59:59
Losers for 10 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 | 25.4644 | 67.11 B | -0.4195 | -1.62 | 402 K |
| GSAT | Globalstar | 12.90 | 10.7 B | -0.75 | -5.49 | 42.69 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.4959 | 4.68 B | -0.0374 | -0.68 | 18.71 K |
| NG | Novagold Resources Inc | 3.3089 | 3.4 B | -0.0181 | -0.54 | 1.63 M |
| NOG | Northern Oil and Gas | 42.012 | 2.66 B | -0.8904 | -2.08 | 13.4 K |
| REPX | Riley Exploration Permian Inc | 43.1152 | 769.99 M | -1.8746 | -4.17 | 462 |
| FRD | Friedman Industries Inc | 3.42 | 318.88 M | -0.0201 | -0.58 | 31.3 K |
| GENC | Gencor Industries IN | 4.40 | 263.84 M | -0.0733 | -1.64 | 3.87 K |
| LODE | Comstock Mining Inc | 415.0001 | 261.42 M | -75.00 | -15.31 | 258 |
| ACU | Acme United Corp | 6.2898 | 232.98 M | -0.0994 | -1.56 | 2.6 K |
| ARMP | Armata Pharmaceuticals Inc | 1680.00 | 176.95 M | -140.00 | -7.69 | 8 |
| PED | Pedevco Corp | 5510.3999 | 156.38 M | -537.6001 | -8.89 | 1 |
| GLU | Gabelli Global Utility | 5.2315 | 115.67 M | -0.1013 | -1.9 | 5.1 K |
| OPHC | Optimumbank Hlds | 784.00 | 113.29 M | -4.80 | -0.61 | 3 |
| WWR | Westwater Resources | 5340.00 | 74.09 M | -426.0005 | -7.39 | 71 |
| IBIO | Ibio Inc | 1900.00 | 69.55 M | -100.00 | -5 | 0 |
| AREN | The Arena Group Holdings Inc | 6.38 | 56.65 M | -0.22 | -3.33 | 605 |
| FSP | Franklin Street Properties | 4.7713 | 46.41 M | -0.0664 | -1.37 | 178.9 K |
| NNVC | Nanoviricides Inc | 44.10 | 34.68 M | -1.40 | -3.08 | 427 |
| IGC | India Globalization Capital Inc | 9.60 | 28.93 M | -0.60 | -5.88 | 7.21 K |
| MXC | Mexco Energy Corp | 9.9333 | 19.32 M | -0.3392 | -3.3 | 5.9 K |
| BRN | Barnwell Industries | 3.3265 | 13.82 M | -0.0778 | -2.29 | 3.9 K |
| DSS | Document Security Systems | 3863.7654 | 5.57 M | -166.1814 | -4.12 | 10 |
| TPHS | Trinity Pl Hlds Inc | 6.6622 | 1.35 M | -0.0398 | -0.59 | 3.13 K |
| ENSV | Enservco Corpporation | 12.75 | 17.45 K | -0.75 | -5.56 | 653 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.8815 | 2.86 T | -0.0235 | -0.6 | 119.52 M |
| WMT | Walmart Inc. Common Stock | 11.2493 | 920.91 B | -0.1206 | -1.06 | 47.91 M |
| ASML | ASML Holding N.V. ADR | 19.8446 | 694.85 B | -0.4017 | -1.98 | 1.95 M |
| COST | Costco Wholesale | 31.657 | 426.56 B | -0.3731 | -1.16 | 3.79 M |
| KLAC | K L A-Tencor Corp | 14.58 | 273.55 B | -0.1679 | -1.14 | 5.63 M |
| AZN | Astrazeneca Plc ADR | 20.8943 | 243.86 B | -0.3595 | -1.69 | 909.7 K |
| AMGN | Amgen Inc | 39.1035 | 226.05 B | -0.2164 | -0.55 | 8.61 M |
| WDC | Western Digital Cp | 15.2481 | 212.15 B | -0.1863 | -1.21 | 6.49 M |
| TMUS | T-Mobile US | 19.9955 | 196.71 B | -0.2549 | -1.26 | 2.69 M |
| GILD | Gilead Sciences Inc | 15.3502 | 171.29 B | -0.0933 | -0.6 | 12 M |
| ISRG | Intuitive Surg Inc | 15.8444 | 143.77 B | -0.10 | -0.63 | 5.99 M |
| VRTX | Vertex Pharmaceutic | 32.89 | 130.9 B | -0.50 | -1.5 | 1.05 M |
| SBUX | Starbucks Corporation | 5.3785 | 123.75 B | -0.076 | -1.39 | 20.86 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.0945 | 104.9 B | -0.3133 | -2.03 | 1.49 M |
| CME | CME Group Inc | 27.1411 | 96.08 B | -0.43 | -1.56 | 7.64 M |
| CMCSA | Comcast Corporation | 4.266 | 92.9 B | -0.0418 | -0.97 | 30.33 M |
| MAR | Marriot International | 15.7011 | 91.93 B | -0.1204 | -0.76 | 5.08 M |
| CTAS | Cintas Corp | 4.3274 | 80.31 B | -0.024 | -0.55 | 6.39 M |
| ROST | Ross Stores Inc | 8.6285 | 78.58 B | -0.0676 | -0.78 | 11.72 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.1861 | 62.94 B | -0.1344 | -0.78 | 4.02 M |
| NDAQ | Nasdaq Inc | 4.9605 | 54.55 B | -0.0472 | -0.94 | 6.25 M |
| FITB | Fifth Third Bancorp | 4.0179 | 52.55 B | -0.1352 | -3.26 | 20.81 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7111 | 47.53 B | -0.0628 | -1.32 | 2.59 M |
| TTWO | Take-Two Interactive Software | 8.84 | 45.23 B | -0.14 | -1.56 | 1.76 M |
| IDXX | Idexx Laboratories | 22.085 | 44.72 B | -0.375 | -1.67 | 755.31 K |
| VOD | Vodafone Grp Plc ADR | 7.6414 | 37.48 B | -0.062 | -0.8 | 3.75 M |
| NTRS | Northern Trust Corp | 35.5423 | 34.85 B | -0.7002 | -1.93 | 1.92 M |
| WTW | Weight Watchers International, Inc | 46.2889 | 31.54 B | -0.2837 | -0.61 | 182.78 K |
| BIIB | Biogen Inc | 44.75 | 31.12 B | -0.68 | -1.5 | 3.15 M |
| ILMN | Illumina Inc | 31.2743 | 29.09 B | -0.3405 | -1.08 | 2.64 M |
| TSEM | Tower Semiconductor | 5.25 | 28.59 B | -0.30 | -5.41 | 2.21 K |
| TCOM | Trip.com Group Ltd ADR | 10.0312 | 28.35 B | -0.3608 | -3.47 | 3.74 M |
| INSM | Insmed Inc | 8.901 | 27.59 B | -0.149 | -1.65 | 1.41 M |
| SATS | Echostar Corp | 10.0858 | 26.67 B | -0.1378 | -1.35 | 112.01 K |
| CINF | Cincinnati Financial | 12.1972 | 26.5 B | -0.1189 | -0.97 | 738.7 K |
| FCNCA | First Citizens Bancs | 116.4544 | 25.83 B | -2.1592 | -1.82 | 8.5 K |
| DLTR | Dollar Tree Inc | 14.32 | 24.89 B | -0.24 | -1.65 | 3.5 M |
| PFG | Principal Financial Group Inc | 9.8106 | 24.61 B | -0.2518 | -2.5 | 3.35 M |
| FSLR | First Solar Inc | 143.10 | 24.04 B | -3.01 | -2.06 | 2.01 M |
| ULTA | Ulta Beauty Inc | 10.6706 | 22.16 B | -0.1879 | -1.73 | 204.1 K |
| VTRS | Viatris Inc | 9.8636 | 18.68 B | -0.1945 | -1.93 | 3.94 M |
| EWBC | East West Bancorp | 4.1899 | 18.63 B | -0.1589 | -3.65 | 937.31 K |
| LNT | Alliant Energy Corp | 7.0226 | 18.2 B | -0.072 | -1.01 | 815.08 K |
| NWS | News Cp Cl B | 8.4458 | 18.19 B | -0.0878 | -1.03 | 5.56 M |
| TTMI | TTM Technologies | 8.25 | 14.63 B | -0.08 | -0.96 | 209.21 K |
| APA | Apa Corp | 49.5116 | 14.01 B | -0.7494 | -1.49 | 3.51 M |
| ERIE | Erie Indemnity Company | 21.7685 | 13.38 B | -0.1861 | -0.85 | 53.1 K |
| HALO | Halozyme Therapeutic | 6.27 | 11.94 B | -0.09 | -1.42 | 303.13 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.5262 | 11.93 B | -0.0395 | -0.87 | 3 K |
| KTOS | Kratos Defns | 7.111 | 11.79 B | -0.189 | -2.59 | 6.8 K |
| LFUS | Littelfuse Inc | 19.2678 | 11.43 B | -0.1703 | -0.88 | 119.55 K |
| VSAT | Viasat Inc | 24.96 | 11.42 B | -0.17 | -0.68 | 89.3 K |
| BPOP | Popular Inc | 10.2648 | 11.31 B | -0.5245 | -4.86 | 571.39 K |
| WYNN | Wynn Resorts Ltd | 18.5624 | 10.54 B | -0.5693 | -2.98 | 2.77 M |
| ZION | Zions Bancorp | 8.0898 | 10.45 B | -0.2574 | -3.08 | 4.31 M |
| ONB | Old National Bncp | 5.5399 | 10.36 B | -0.0477 | -0.85 | 277.7 K |
| PODD | Insulet Corp | 6.08 | 10.16 B | -0.20 | -3.18 | 216.19 K |
| IONS | Ionis Pharmaceuticals | 15.05 | 9.28 B | -0.21 | -1.38 | 459.6 K |
| FCFS | First Cash Fin Svcs | 14.6123 | 9.14 B | -0.1483 | -1 | 134.11 K |
| QRVO | Qorvo Inc | 14.16 | 8.68 B | -0.36 | -2.48 | 1.34 M |
| CBSH | Commerce Bancshares | 13.3017 | 8.63 B | -0.2695 | -1.99 | 540.64 K |
| VLY | Valley National Bancorp | 4.2559 | 8.3 B | -0.1989 | -4.46 | 2.44 M |
| MORN | Morningstar Inc | 34.9972 | 7.76 B | -0.3723 | -1.05 | 70.8 K |
| TGTX | Tg Therapeuticscmn | 196.875 | 7.34 B | -45.00 | -18.6 | 68 |
| AAON | Aaon Inc | 3.2277 | 7.18 B | -0.0652 | -1.98 | 178.32 K |
| CPB | Campbell Soup Company | 16.7673 | 6.74 B | -0.2035 | -1.2 | 2.26 M |
| UBSI | United Bkshs Inc | 8.9945 | 6.72 B | -0.1834 | -2 | 333.4 K |
| WFRD | Weatherford International Plc | 17.6335 | 6.62 B | -0.1946 | -1.09 | 11.34 M |
| DSGX | Descartes Sys Group | 3.55 | 6.62 B | -0.17 | -4.57 | 2.76 K |
| ORKA | Oruka Therapeutics Inc | 11905.0635 | 6.52 B | -878.2422 | -6.87 | 8 |
| SSRM | Ssr Mining Inc | 16.1335 | 6.49 B | -0.4953 | -2.98 | 857.57 K |
| GBCI | Glacier Bancorp Inc | 7.4603 | 6.48 B | -0.4851 | -6.11 | 942 K |
| CVLT | Commvault Systems | 15.83 | 6.26 B | -0.18 | -1.12 | 186.49 K |
| AUB | Atlantic Union Bancshares Corp | 7.836 | 6.11 B | -0.1781 | -2.22 | 28.3 K |
| MKTX | Marketaxess Holdings | 7.1763 | 5.72 B | -0.0482 | -0.67 | 77.91 K |
| SIGI | Selective Ins Group | 8.9057 | 5.59 B | -0.1882 | -2.07 | 135.31 K |
| PSMT | Pricesmart Inc | 13.2245 | 5.55 B | -1.9613 | -12.92 | 1.02 M |
| SVC | Service Properties Trust | 4.3968 | 5.29 B | -0.0655 | -1.47 | 1.28 M |
| GLNG | Golar Lng Ltd | 4.5711 | 5.21 B | -0.0355 | -0.77 | 91.14 K |
| JSM | SLM Cp 6% Sr Nt | 4.4686 | 5.09 B | -0.1068 | -2.33 | 13.5 K |
| IBOC | Intl Bancshares | 6.1504 | 4.57 B | -0.201 | -3.16 | 451.98 K |
| DIOD | Diodes Inc | 15.37 | 4.48 B | -0.08 | -0.52 | 116 K |
| TCBI | Texas Capital Bncsh | 14.5724 | 4.38 B | -0.216 | -1.46 | 102.28 K |
| MAT | Mattel Inc | 10.5033 | 4.32 B | -0.1797 | -1.68 | 2.74 M |
| CATY | Cathay Genl Bncp | 6.545 | 4.32 B | -0.0835 | -1.26 | 597.7 K |
| OLED | Universal Display | 8.6494 | 4.18 B | -0.1319 | -1.5 | 75.82 K |
| WSFS | WSFS Financial Corp | 7.5834 | 4.17 B | -0.2049 | -2.63 | 28.2 K |
| VEON | Veon Ltd ADR | 137.4128 | 3.95 B | -5.0191 | -3.52 | 235.14 K |
| FFBC | First Finl Bncp [Oh] | 3.8694 | 3.6 B | -0.0601 | -1.53 | 181.17 K |
| LBTYA | Liberty Global Ord A | 3.3075 | 3.58 B | -0.0196 | -0.59 | 1.86 M |
| IPGP | Ipg Photonics Corp | 9.5422 | 3.56 B | -0.0891 | -0.93 | 115.84 K |
| TOWN | Towne Bank | 7.9091 | 3.45 B | -0.0423 | -0.53 | 194.93 K |
| AGYS | Agilysys Inc | 4.0737 | 3.25 B | -0.0398 | -0.97 | 44.87 K |
| MZTI | MZTI | 27.0682 | 3.22 B | -0.657 | -2.37 | 218 K |
| PLUG | Plug Power Inc | 7.40 | 3.21 B | -0.30 | -3.9 | 21.58 K |
| SBLK | Star Bulk Carriers | 105.8492 | 3.21 B | -4.1573 | -3.78 | 2.63 K |
| KALU | Kaiser Aluminum | 19.4773 | 2.99 B | -0.177 | -0.9 | 73.81 K |
| MGRC | Mcgrath Rentcorp | 11.0811 | 2.94 B | -0.1703 | -1.51 | 130.3 K |
| NTCT | Netscout Systems | 9.33 | 2.89 B | -0.08 | -0.85 | 223.25 K |
| TBBK | The Bancorp Inc | 5.47 | 2.82 B | -0.06 | -1.08 | 32.41 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 85125.00 | 1.1 T | -475.00 | -0.55 | 688 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 54.90 | 1.09 T | -0.52 | -0.94 | 1.25 M |
| JPM | JP Morgan Chase & Company | 21.4006 | 965.21 B | -0.847 | -3.81 | 51.04 M |
| WMT | Wal-Mart Stores | 11.2049 | 911.57 B | -0.1201 | -1.06 | 47.91 M |
| V | Visa Inc | 13.2735 | 682.31 B | -0.1286 | -0.96 | 16.66 M |
| XOM | Exxon Mobil Corporation | 38.1288 | 661.38 B | -0.4977 | -1.29 | 25.92 M |
| MA | Mastercard Inc | 14.7308 | 496.73 B | -0.2055 | -1.38 | 13.31 M |
| BAC | Bank of America Corporation | 9.1496 | 448.17 B | -0.0694 | -0.75 | 212.28 M |
| CVX | Chevron Corp | 31.4534 | 387.81 B | -0.8606 | -2.66 | 16.79 M |
| KO | Coca-Cola Company | 14.4445 | 376.13 B | -0.1196 | -0.82 | 15.62 M |
| GE | General Electric Company | 36.8866 | 374.19 B | -0.2738 | -0.74 | 14.63 M |
| UNH | Unitedhealth Group Inc | 19.248 | 362.4 B | -0.2107 | -1.08 | 5.62 M |
| HSBC | HSBC Holdings Plc ADR | 17.525 | 356.84 B | -0.1904 | -1.07 | 1.14 M |
| MRK | Merck & Company | 14.3017 | 334.13 B | -0.3028 | -2.07 | 18.81 M |
| HD | Home Depot | 15.0158 | 324.09 B | -0.1067 | -0.71 | 9.81 M |
| GS | Goldman Sachs Group | 106.0655 | 303.58 B | -1.0018 | -0.94 | 12.69 M |
| RY | Royal Bank of Canada | 20.1623 | 298.78 B | -0.135 | -0.67 | 671.6 K |
| NVS | Novartis Ag ADR | 18.8218 | 288.38 B | -0.3983 | -2.07 | 948.71 K |
| WFC | Wells Fargo & Company | 14.8757 | 266.44 B | -0.2667 | -1.76 | 53.7 M |
| BML-PH | Bank of America Corporation | 6.1085 | 260.85 B | -0.0693 | -1.12 | 70.61 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.209 | 260.5 B | -0.0833 | -2.53 | 789.5 K |
| SHEL | Royal Dutch Shell Plc ADR | 46.82 | 248.51 B | -0.42 | -0.89 | 2.21 M |
| BAC-PL | Bank of America Corporation | 281.4123 | 242.53 B | -1.7588 | -0.62 | 21.06 K |
| C | Citigroup Inc | 19.0282 | 232.71 B | -0.7347 | -3.72 | 15.03 M |
| IBM | International Business Machines | 54.6667 | 223.42 B | -0.6776 | -1.22 | 7.81 M |
| SAN | Banco Santander ADR | 4.2066 | 210.86 B | -0.0585 | -1.37 | 2.49 M |
| NVO | Novo Nordisk A/S ADR | 8.5564 | 206.54 B | -0.096 | -1.11 | 224.85 K |
| TTE | Totalenergies Se ADR | 11.8055 | 193.15 B | -0.2375 | -1.97 | 2.34 M |
| ABT | Abbott Laboratories | 14.9281 | 192.54 B | -0.1709 | -1.13 | 13.4 M |
| SCHW | The Charles Schwab Corp | 13.2581 | 191.41 B | -0.1127 | -0.84 | 9.4 M |
| WFC-PL | Wells Fargo & Company | 325.4838 | 187.84 B | -2.1231 | -0.65 | 3.1 K |
| DIS | Walt Disney Company | 18.8533 | 180.96 B | -0.1009 | -0.53 | 11.08 M |
| TJX | TJX Companies | 6.3926 | 169.91 B | -0.0441 | -0.69 | 22.96 M |
| DE | Deere & Company | 25.6283 | 165.3 B | -0.2613 | -1.01 | 4.78 M |
| RIO | Rio Tinto Plc ADR | 11.7299 | 159.76 B | -0.3353 | -2.78 | 4.12 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.644 | 158.1 B | -0.0749 | -1.59 | 404.03 K |
| SCCO | Southern Copper Corp | 9.681 | 156.51 B | -0.1005 | -1.03 | 3.34 M |
| PFE | Pfizer Inc | 6.6585 | 152.75 B | -0.0422 | -0.63 | 41.04 M |
| COP | ConocoPhillips | 16.973 | 149.59 B | -0.2522 | -1.46 | 16.66 M |
| SONY | Sony Group Corp ADR | 3.9414 | 138.65 B | -0.0992 | -2.46 | 4.28 M |
| COF | Capital One Financial Corp | 15.9925 | 137.32 B | -0.4419 | -2.69 | 7.04 M |
| PLD | Prologis Inc | 9.7806 | 137.27 B | -0.1002 | -1.01 | 2.19 M |
| UL | Unilever Plc ADR | 15.2737 | 136.53 B | -0.1444 | -0.94 | 703.03 K |
| BMY | Bristol-Myers Squibb Company | 10.7089 | 132.06 B | -0.0719 | -0.67 | 10.13 M |
| BMO | Bank of Montreal | 18.8861 | 128.99 B | -0.1915 | -1 | 405.7 K |
| BTI | British American Tobacco Industries ADR | 10.5088 | 123.68 B | -0.1119 | -1.05 | 113.2 K |
| CVS | CVS Corp | 20.6486 | 121.49 B | -0.107 | -0.52 | 8.63 M |
| PGR | Progressive Corp | 8.2414 | 121.43 B | -0.0633 | -0.76 | 5.88 M |
| HDB | Hdfc Bank Ltd ADR | 3.5504 | 118.62 B | -0.0475 | -1.32 | 4.69 M |
| LOW | Lowe's Companies | 13.887 | 113.9 B | -0.0737 | -0.53 | 8.95 M |
| ENB | Enbridge Inc | 7.3964 | 112.02 B | -0.0767 | -1.03 | 353.2 K |
| BP | BP Plc ADR | 18.3079 | 110.3 B | -0.1296 | -0.7 | 4.92 M |
| IBN | Icici Bank Ltd ADR | 3.9112 | 105.73 B | -0.0375 | -0.95 | 11.33 M |
| PNC | PNC Bank | 22.5093 | 101.82 B | -0.5291 | -2.3 | 4.05 M |
| ING | ING Groep N.V. ADR | 4.9572 | 101.73 B | -0.1534 | -3 | 958 K |
| PWR | Quanta Services | 19.7205 | 101.15 B | -0.2067 | -1.04 | 2.34 M |
| GSK | Glaxosmithkline Plc ADR | 15.1688 | 101.04 B | -0.2717 | -1.76 | 1.19 M |
| VLO | Valero Energy Corp | 8.8929 | 100.29 B | -0.1543 | -1.71 | 13.12 M |
| MCK | Mckesson Corp | 37.9892 | 99.88 B | -0.3691 | -0.96 | 1.41 M |
| EQNR | Equinor ASA ADR | 8.2834 | 96.3 B | -0.0897 | -1.07 | 861.2 K |
| BCS | Barclays Plc ADR | 10.7678 | 94.65 B | -0.1502 | -1.38 | 1.62 M |
| ICE | Intercontinental Exchange | 14.4557 | 87.15 B | -0.1928 | -1.32 | 15.26 M |
| CMI | Cummins Inc | 21.7703 | 86.95 B | -0.2778 | -1.26 | 2.02 M |
| ELV | Elevance Health Inc | 39.5623 | 86.36 B | -0.2938 | -0.74 | 3.63 M |
| MCO | Moody's Corp | 21.5561 | 84.59 B | -0.2786 | -1.28 | 1.55 M |
| RCL | Royal Caribbean Cruises Ltd | 10.2349 | 82.88 B | -0.3368 | -3.19 | 2.53 M |
| E | Eni S.P.A. ADR | 15.7686 | 79.23 B | -0.1598 | -1 | 283.3 K |
| SU | Suncor Energy Inc | 15.7929 | 77.26 B | -0.1899 | -1.19 | 9.56 M |
| DLR | Digital Realty Trust | 17.749 | 74.43 B | -0.1127 | -0.63 | 745 K |
| CL | Colgate-Palmolive Company | 23.8472 | 74.08 B | -0.6127 | -2.5 | 8.42 M |
| MFC | Manulife Financial Corp | 8.1905 | 72.99 B | -0.109 | -1.31 | 2.18 M |
| TGT | Target Corporation | 23.8978 | 68.17 B | -0.373 | -1.54 | 8.5 M |
| TFC | Truist Financial Corp | 11.4748 | 66.02 B | -0.1279 | -1.1 | 5.23 M |
| ALL | Allstate Corp | 15.7951 | 65.86 B | -0.1917 | -1.2 | 3.92 M |
| CRH | CRH Plc ADR | 13.6377 | 65 B | -0.5113 | -3.61 | 126.6 K |
| AJG | Arthur J. Gallagher & Company | 13.3446 | 64.98 B | -0.0976 | -0.73 | 475.2 K |
| MET | Metlife Inc | 18.2528 | 61.94 B | -0.1801 | -0.98 | 4.99 M |
| NUE | Nucor Corp | 26.304 | 61.87 B | -0.1532 | -0.58 | 3.9 M |
| AFL | Aflac Inc | 9.542 | 61.64 B | -0.0999 | -1.04 | 7.78 M |
| PSA | Public Storage | 33.7909 | 61.39 B | -0.1841 | -0.54 | 1.54 M |
| RELX | Relx Plc ADR | 4.2471 | 60.48 B | -0.0228 | -0.53 | 507.2 K |
| D | Dominion Resources | 16.0636 | 60.28 B | -0.1782 | -1.1 | 2.84 M |
| O | Realty Income Corp | 8.689 | 59.56 B | -0.0471 | -0.54 | 1.76 M |
| VALE | Vale S.A. ADR | 5.9387 | 58.73 B | -0.0552 | -0.92 | 18.13 M |
| SRE | Sempra | 14.0713 | 56.55 B | -0.0828 | -0.58 | 1.47 M |
| MT | Arcelormittal ADR | 50.0874 | 55.2 B | -0.2867 | -0.57 | 3.35 M |
| CAH | Cardinal Health | 13.8043 | 54.16 B | -0.1741 | -1.25 | 2.83 M |
| STT | State Street Corp | 29.7012 | 52.15 B | -1.0205 | -3.32 | 6.09 M |
| AMP | Ameriprise Financial Services | 15.5374 | 50.41 B | -0.2737 | -1.73 | 2 M |
| WAB | Wabtec Corp | 14.2549 | 50.33 B | -0.107 | -0.75 | 681.01 K |
| ETR | Entergy Corp | 18.0437 | 49.89 B | -0.1787 | -0.98 | 2.09 M |
| BDX | Becton Dickinson and Company | 38.9197 | 49.57 B | -0.2413 | -0.62 | 1.51 M |
| DVN | Devon Energy Corp | 32.0461 | 48.83 B | -0.1902 | -0.59 | 3.93 M |
| AU | Anglogold Ashanti Ltd ADR | 27.7375 | 48.08 B | -0.1955 | -0.7 | 1.8 M |
| STM | Stmicroelectronics N.V. ADR | 4.7984 | 48.08 B | -0.2128 | -4.25 | 2.18 M |
| AZO | Autozone | 153.92 | 47.87 B | -1.35 | -0.87 | 586.52 K |
| VTR | Ventas Inc | 15.3884 | 46.31 B | -0.1265 | -0.82 | 1.94 M |
| WDS | Woodside Energy Group Ltd | 16.0417 | 44.92 B | -0.1915 | -1.18 | 2.04 K |
| SLF | Sun Life Financial Inc | 11.7679 | 44.79 B | -0.205 | -1.71 | 271 K |
| HUM | Humana Inc | 26.5069 | 44.09 B | -0.7422 | -2.72 | 3.17 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OCG | Outcrop Silver & Gold Corp | 3.30 | -0.40 | -10.81 | 4.32 K | |
| ELEF | Silver Elephant Mining Corp | 14.8836 | -1.323 | -8.16 | 78 | |
| ELVA | Electrovaya Inc | 3.90 | -0.30 | -7.14 | 14.98 K | |
| MARI | Marimaca Copper Corp | 4.75 | -0.25 | -5 | 3.68 K | |
| PNP | Pinetree Capital Ltd | 270.00 | -14.00 | -4.93 | 7.52 K | |
| TECK-A | Teck Resources Limited | 14.3373 | -0.7391 | -4.9 | 579 | |
| CCA | Cogeco Communications Inc | 16.5799 | -0.8429 | -4.84 | 358.29 K | |
| CTC | Canadian Tire Corp Ltd | 45.7749 | -2.1917 | -4.57 | 341 | |
| ELR | Eastern Platinum Ltd | 4.40 | -0.20 | -4.35 | 2.23 M | |
| VLN | Velan Inc Sv | 9.0073 | -0.3784 | -4.03 | 2.3 K | |
| AIF | Altus Group Ltd | 3.9966 | -0.1672 | -4.02 | 12.49 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.3008 | -0.3464 | -4.01 | 400 | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.7915 | -0.3246 | -4 | 5.4 K | |
| CYB | Cymbria Corp Cl A | 11.50 | -0.39 | -3.28 | 175 | |
| PD | Precision Drilling Corp | 100.60 | -3.40 | -3.27 | 831.64 K | |
| EFR | Energy Fuels Inc | 15.00 | -0.50 | -3.23 | 1.23 K | |
| SSRM | Ssr Mining Inc | 18.8669 | -0.5938 | -3.05 | 264.7 K | |
| TRX | Trx Gold Corporation | 3.32 | -0.10 | -2.92 | 45.27 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.142 | -0.0911 | -2.82 | 4.1 K | |
| ATRL | Atkinsrealis Group Inc | 32.4549 | -0.8614 | -2.59 | 414.95 K | |
| RFA | RFA Financial Inc. | 14.2798 | -0.3788 | -2.58 | 11.7 K | |
| TECK-B | Teck Resources Limited | 13.4626 | -0.3446 | -2.5 | 5.6 M | |
| HBM | Hudbay Minerals Inc | 6.4805 | -0.1652 | -2.49 | 478.2 K | |
| PSI | Pason Systems Inc | 5.1085 | -0.1281 | -2.45 | 27.7 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.8037 | -0.1922 | -2.4 | 3.42 K | |
| LNF | Leons Furniture | 5.1501 | -0.1214 | -2.3 | 461 | |
| AGI | Alamos Gold Inc Cls A | 7.2041 | -0.1653 | -2.24 | 315.77 K | |
| BHC | Bausch Health Companies Inc | 14.3301 | -0.3268 | -2.23 | 6.08 M | |
| CIU-PA | CU Inc Pref A | 7.457 | -0.1685 | -2.21 | 1.5 K | |
| PWF-PG | Power Financial Corp Pref G | 8.3341 | -0.1852 | -2.17 | 4.6 K | |
| WFG | West Fraser Timber CO Ltd | 8.6013 | -0.1844 | -2.1 | 170.2 K | |
| BCE-PT | Bce Inc Pref T | 6.7847 | -0.1418 | -2.05 | 510 | |
| CSW-B | Corby Spirit and Wine Limited | 4.9288 | -0.102 | -2.03 | 1 K | |
| CSCI | Cosciens Biopharma Inc | 121800.00 | -2400.00 | -1.93 | 1 | |
| MATR | Mattr Corp | 14.829 | -0.2888 | -1.91 | 77.55 K | |
| ARX | Arc Resources Ltd | 7.5793 | -0.143 | -1.85 | 435.2 K | |
| MRE | Martinrea International Inc | 4.9411 | -0.0898 | -1.78 | 16.35 K | |
| SLF | Sun Life Financial Inc | 13.6986 | -0.2343 | -1.68 | 953.6 K | |
| LAS-A | Lassonde Industries Inc | 29.1385 | -0.4906 | -1.66 | 3.37 K | |
| IMG | Iamgold Corp | 9.8783 | -0.1578 | -1.57 | 1.2 M | |
| D-UN | Dream Office Real Estate Investment Trust | 13.1959 | -0.2082 | -1.55 | 32.88 K | |
| GIL | Gildan Activewear Inc | 6.2957 | -0.0984 | -1.54 | 671.8 K | |
| MFC | Manulife Fin | 9.6194 | -0.1501 | -1.54 | 5.92 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.2411 | -0.1387 | -1.48 | 499.34 K | |
| CTC-A | Canadian Tire Corporation Limited | 31.9924 | -0.4731 | -1.46 | 153.7 K | |
| LB | Laurentian Bank | 14.3197 | -0.2085 | -1.44 | 139.88 K | |
| CCL-B | CCL Industries Inc | 3.4652 | -0.0501 | -1.43 | 189.11 K | |
| PAAS | Pan American Silver Corp | 15.258 | -0.2145 | -1.39 | 176.53 K | |
| FRU | Freehold Royalties Ltd | 4.0679 | -0.057 | -1.38 | 41.7 K | |
| BCE-PY | BCE Inc Pref Y | 7.2942 | -0.0986 | -1.33 | 231 | |
| IMO | Imperial Oil | 29.8209 | -0.3711 | -1.23 | 681.82 K | |
| GSY | Goeasy Ltd | 5.1715 | -0.0632 | -1.21 | 2 K | |
| CGO | Cogeco Inc Sv | 13.5559 | -0.1646 | -1.2 | 3.92 K | |
| BN-PC | Brookfield Corporation | 4.599 | -0.0531 | -1.14 | 1.32 K | |
| WJX | Wajax Corp | 5.787 | -0.066 | -1.13 | 10.18 K | |
| MG | Magna International Inc | 7.1104 | -0.0809 | -1.12 | 785.97 K | |
| IFC | Intact Financial Corp | 22.1523 | -0.2304 | -1.03 | 164.2 K | |
| TXP | Touchstone Exploration Inc | 33.1443 | -0.3419 | -1.02 | 119.18 K | |
| FM | First Quantum Minerals Ltd | 9.7491 | -0.0934 | -0.95 | 1.61 M | |
| PGIC | Premium Global Income Split Corp | 42.5466 | -0.4052 | -0.94 | 657 | |
| POW-PB | Power Corporation of Canada Pref B | 7.7328 | -0.0734 | -0.94 | 7.21 K | |
| AIM | Aimia Inc | 6.7267 | -0.0632 | -0.93 | 237.7 K | |
| ATS | Ats Corp | 4.31 | -0.04 | -0.92 | 46.4 K | |
| BN | Brookfield Corporation | 3.1401 | -0.0277 | -0.87 | 1.72 M | |
| BCE-PI | BCE Inc Pref AI | 7.7931 | -0.0685 | -0.87 | 2 K | |
| TA | Transalta Corp | 11.3602 | -0.0977 | -0.85 | 337.67 K | |
| TRZ | Transat At Inc | 9.40 | -0.08 | -0.84 | 97.26 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.996 | -0.0583 | -0.83 | 5.42 K | |
| ALS | Altius Minerals Corp | 5.0542 | -0.0418 | -0.82 | 16.65 K | |
| BMO | Bank of Montreal | 21.2827 | -0.1759 | -0.82 | 1.46 M | |
| WSP | WSP Global Inc | 13.6851 | -0.1102 | -0.8 | 17.71 K | |
| SU | Suncor Energy Inc | 18.4178 | -0.1483 | -0.8 | 4.55 M | |
| FFH | Fairfax Financial Holdings Ltd | 201.5874 | -1.6217 | -0.8 | 7.97 K | |
| FNV | Franco-Nevada Corp | 20.8762 | -0.1644 | -0.78 | 140.2 K | |
| CGY | Calian Group Ltd | 7.7369 | -0.0599 | -0.77 | 379 | |
| T | Telus Corp | 3.3146 | -0.0244 | -0.73 | 2.12 M | |
| ET | Evertz Technologies Ltd | 3.342 | -0.0234 | -0.7 | 8.5 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.8118 | -0.0895 | -0.69 | 61.27 K | |
| ALA | AltaGas Ltd | 6.422 | -0.0441 | -0.68 | 167.03 K | |
| BCE-PR | BCE Inc Pref R | 7.148 | -0.0478 | -0.66 | 300 | |
| RBA | Rb Global Inc | 18.8394 | -0.1257 | -0.66 | 21.55 K | |
| ENB | Enbridge Inc | 8.5054 | -0.0562 | -0.66 | 392.73 K | |
| TPX-A | Molson Coors Canada Inc | 35.822 | -0.2244 | -0.62 | 100 | |
| PWF-PH | Power Financial Corp Pref H | 8.1805 | -0.0489 | -0.59 | 7.16 K | |
| TPX-B | Molson Coors Canada Inc | 32.4805 | -0.1914 | -0.59 | 400 | |
| MEQ | Mainstreet Eq J | 6.9435 | -0.0399 | -0.57 | 300 | |
| WN-PC | George Weston Ser 3 Prf | 7.65 | -0.0432 | -0.56 | 1.43 K | |
| MX | Methanex Corp | 9.8767 | -0.0554 | -0.56 | 183.66 K | |
| SJ | Stella Jones Inc | 4.4942 | -0.0242 | -0.54 | 1.2 K | |
| RY | Royal Bank of Canada | 23.4671 | -0.1248 | -0.53 | 2.54 M | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 14.0618 | -0.074 | -0.52 | 0 | |
| AEM | Agnico Eagle Mines Ltd | 43.1006 | -0.2268 | -0.52 | 385.57 K | |
| VNP | 5N Plus Inc | 5.92 | -0.03 | -0.5 | 67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 41.35 | 101.93 B | -0.55 | -1.31 | 23.47 K |
| GAMI | GAMCO Investors Inc | 17.3162 | 543.78 M | -0.0961 | -0.55 | 76.88 K |
| NTPIF | Nam Tai Property Inc. | 4.05 | 265.68 M | -0.05 | -1.22 | 55.89 K |
| HSTC | HST Global Inc | 12.00 | 91.93 M | -3.00 | -20 | 10.98 K |
| PJET | Priority Aviation Inc | 900.00 | 98.01 K | -100.00 | -10 | 3 |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -1.20 | -7.69 | 118 |
| ERINQ | Erin Energy Corporation | 4.3125 | 21.53 K | -0.1232 | -2.78 | 41.32 K |
| XDSL | mPhase Technologies Inc | 117.50 | 16.8 K | -2.50 | -2.08 | 508 |
| CGNH | CardioGenics Holdings Inc | 3.60 | 9.61 K | -0.20 | -5.26 | 9.41 K |
| CBRI | CMTSU Liquidation Inc | 3.01 | 8.16 K | -0.02 | -0.66 | 147.62 K |
| TXCCQ | TranSwitch Corporation | 3.4193 | 4.66 K | -0.159 | -4.44 | 11.29 K |
| CBKCQ | Christopher & Banks Corporation | 5.1486 | 3.86 K | -0.137 | -2.59 | 242.59 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.6789 | 785 | -0.2619 | -2.93 | 12.84 K |
| SPDC | Speed Commerce Inc | 24.48 | 603 | -0.96 | -3.77 | 2.74 K |
| SYNE | Synthesis Energy Systems Inc | 55.68 | 157 | -2.56 | -4.4 | 934 |
| PARD | Poniard Pharmaceuticals Inc | 264.00 | 149 | -6.00 | -2.22 | 26.34 K |
| PEHD | Perigee Holdings Inc. | 340.00 | 130 | -24.00 | -6.59 | 0 |
| VRCI | Verde Science Inc | 1400.00 | -1260.00 | -47.37 | 600 | |
| IGNT | Ingen Technologies Inc | 5.50 | -0.60 | -9.84 | 67.1 K | |
| FRTD | Fortitude Group Inc | 76.3636 | -3.1819 | -4 | 182.72 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -2.627 | -25 | 114 | |
| ADD | Arctic Star Exploration Corp | 7.20 | -2.40 | -25 | 313 | |
| QGR | Q-Gold Resources Ltd | 76.80 | -19.20 | -20 | 80 | |
| YNV | Ynvisible Interactive Inc | 19.20 | -4.80 | -20 | 521 | |
| SIEN | Sienna Resources Inc. | 6.00 | -1.00 | -14.29 | 23 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 1.3 K | |
| NAR | North Arrow Minerals Inc | 16.00 | -2.00 | -11.11 | 280 | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -43.6288 | -9.09 | 2 | |
| ABM | Athabasca Minerals Inc | 30.00 | -3.00 | -9.09 | 25 K | |
| IDL | Imaging Dynamics Company Ltd | 45.8333 | -4.1667 | -8.33 | 2 | |
| HAY | Hayasa Metals Inc. | 19.80 | -1.80 | -8.33 | 89 | |
| SILV | Silver Valley Metals Corp. | 8.91 | -0.81 | -8.33 | 17.5 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 200 | |
| ZC | Zimtu Capital Corp | 5.00 | -0.45 | -8.26 | 420 | |
| ANDC | Andina Copper Corporation | 8.125 | -0.625 | -7.14 | 80 | |
| SNV | Sonoro Energy Ltd | 52.00 | -4.00 | -7.14 | 432 | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -1.75 | -6.67 | 666 | |
| RHT | Reliq Health Technologies Inc | 3.75 | -0.25 | -6.25 | 1.09 K | |
| POND | Pond Technologies Holdings Inc | 5.9028 | -0.3472 | -5.56 | 2.5 K | |
| KORE | KORE Mining Ltd | 9.50 | -0.50 | -5 | 10 | |
| KTN | Kootenay Silver Inc | 6.00 | -0.30 | -4.76 | 17.2 K | |
| BQE | BQE Water Inc | 37.00 | -1.50 | -3.9 | 364.13 K | |
| TNX | TenX Protocols Inc. | 247.1256 | -8.85 | -3.46 | 0 | |
| BTR | Bonterra Resources Inc | 138.00 | -4.00 | -2.82 | 60 | |
| GBU | Gabriel Resources Ltd | 14.70 | -0.30 | -2 | 317.73 K | |
| CKG | Chesapeake Gold Corp | 3.92 | -0.04 | -1.01 | 21.13 K |