Losers for 24 July 2009 from 00:00:00 until 23:59:59
Losers for 24 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.3824 | 4.68 B | -0.14 | -2.15 | 67.53 K |
| SEB | Seaboard Corporation | 1055.9449 | 4.08 B | -18.3992 | -1.71 | 1.4 K |
| UUUU | Energy Fuels Inc | 14.75 | 3.64 B | -0.60 | -3.91 | 1.36 K |
| NHC | National Healthcare Corp | 23.2836 | 3.44 B | -0.1721 | -0.73 | 12.3 K |
| REPX | Riley Exploration Permian Inc | 47.8016 | 769.99 M | -1.8746 | -3.77 | 419 |
| BHB | Bar Harbor Bankshares | 8.3222 | 681.21 M | -0.0616 | -0.73 | 6.08 K |
| THM | International Tower Hill Mines Ltd | 3.049 | 645.87 M | -0.076 | -2.43 | 57.7 K |
| GTE | Gran Tierra Energy Inc | 38.20 | 336.11 M | -0.20 | -0.52 | 79.85 K |
| FRD | Friedman Industries Inc | 3.7821 | 318.88 M | -0.0607 | -1.58 | 27.8 K |
| BKTI | Bk Technologies Inc | 6.2588 | 285.68 M | -0.1982 | -3.07 | 1.34 K |
| GENC | Gencor Industries IN | 4.4467 | 263.84 M | -0.1266 | -2.77 | 8.4 K |
| ESP | Espey Mfg. & Electronics | 6.9379 | 189.54 M | -0.1514 | -2.14 | 2.6 K |
| SIF | Sifco Industries | 9.8355 | 121.62 M | -0.2364 | -2.35 | 1.4 K |
| WYY | Widepoint Corp | 6.20 | 114.99 M | -0.10 | -1.59 | 3.47 K |
| CEV | Eaton Vance California Muni Income Trust | 4.3808 | 74.56 M | -0.0872 | -1.95 | 32.02 K |
| UAVS | Ageagle Aerial Systems Inc | 281229.125 | 62.71 M | -14998.875 | -5.06 | 0 |
| OPTT | Ocean Power Tech Inc | 981.60 | 55.38 M | -18.40 | -1.84 | 83 K |
| COHN | Cohen & CO Inc | 20.2699 | 38.65 M | -0.9356 | -4.41 | 1.82 K |
| AGIG | AGIG | 308.6612 | 38.38 M | -11.0675 | -3.46 | 834 |
| CVM | Cel-Sci Corp | 3225.00 | 26.04 M | -75.00 | -2.27 | 123 |
| BRN | Barnwell Industries | 3.7545 | 13.82 M | -0.0194 | -0.51 | 5.84 K |
| REED | Reed's, Inc. | 622.421 | 10.91 M | -34.5789 | -5.26 | 33 |
| ITP | IT Tech Packaging Inc | 28.3877 | 2.88 M | -0.3888 | -1.35 | 669 |
| OGEN | Oragenics Inc | 118800.00 | 2.39 M | -7200.00 | -5.71 | 0 |
| TPHS | Trinity Pl Hlds Inc | 7.2298 | 1.35 M | -0.2191 | -2.94 | 17.1 K |
| ENSV | Enservco Corpporation | 12.90 | 17.45 K | -1.65 | -11.34 | 207 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 9.50 | 801.99 K | -1.50 | -13.64 | 7.36 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 143.60 | 1.99 B | -3.70 | -2.51 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.2939 | 3.69 T | -1.5561 | -8.26 | 215.14 M |
| AMZN | Amazon.com Inc | 4.3245 | 2.86 T | -0.369 | -7.86 | 384.27 M |
| INTC | Intel Corp | 12.3521 | 527.4 B | -0.0766 | -0.62 | 51.69 M |
| AMAT | Applied Materials | 10.0645 | 424.4 B | -0.229 | -2.22 | 21.67 M |
| STX | Seagate Technology | 5.9584 | 208.82 B | -0.0671 | -1.11 | 14.6 M |
| MRVL | Marvell Technology Inc | 11.5674 | 199.42 B | -0.3407 | -2.86 | 12.4 M |
| CME | CME Group Inc | 27.931 | 96.08 B | -0.5321 | -1.87 | 3.73 M |
| MELI | MercadoLibre Inc | 29.5641 | 92.69 B | -0.7461 | -2.46 | 316.23 K |
| MDLZ | Mondelez Intl Inc | 18.6395 | 81.08 B | -0.1657 | -0.88 | 12.2 M |
| SNPS | Synopsys Inc | 19.66 | 78.84 B | -0.18 | -0.91 | 1.11 M |
| NTES | Netease Inc ADR | 6.5481 | 78.53 B | -0.1848 | -2.74 | 12.98 M |
| HON | Honeywell International Inc. Common Stock | 21.1046 | 74.16 B | -0.1428 | -0.67 | 6.75 M |
| PCAR | Paccar Inc | 13.145 | 68.81 B | -0.2091 | -1.57 | 6.12 M |
| MPWR | Monolithic Power Sys | 20.4291 | 66.96 B | -0.2307 | -1.12 | 191.5 K |
| NDAQ | Nasdaq Inc | 5.3327 | 54.55 B | -0.042 | -0.78 | 4.15 M |
| EA | Electronic Arts Inc | 20.5543 | 52.58 B | -0.4954 | -2.35 | 8.37 M |
| EBAY | Ebay Inc | 7.9291 | 46.54 B | -0.1045 | -1.3 | 45.7 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.1927 | 45.95 B | -0.5241 | -2.66 | 166.9 K |
| ODFL | Old Dominion Freight Line Inc | 4.644 | 44.86 B | -0.1417 | -2.96 | 10.16 M |
| ROP | Roper Industries | 42.768 | 39.31 B | -0.8523 | -1.95 | 1.13 M |
| NTRS | Northern Trust Corp | 37.7608 | 34.85 B | -0.7591 | -1.97 | 2.14 M |
| ERIC | Ericsson ADR | 5.6718 | 33.69 B | -0.4526 | -7.39 | 7.25 M |
| ACGL | Arch Capital Grp Ltd | 6.6784 | 33.43 B | -0.1195 | -1.76 | 5.32 M |
| ON | On Semiconductor | 7.63 | 31.75 B | -0.07 | -0.91 | 7.48 M |
| CASY | Casey's General Stor | 24.1154 | 31.59 B | -0.25 | -1.03 | 337.69 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.6398 | 30.73 B | -0.1974 | -2.01 | 1.32 M |
| TSEM | Tower Semiconductor | 9.75 | 28.59 B | -0.15 | -1.52 | 44.59 K |
| INSM | Insmed Inc | 10.70 | 27.59 B | -0.20 | -1.83 | 813.07 K |
| VRSN | Verisign Inc | 16.975 | 25.96 B | -0.1342 | -0.78 | 5.2 M |
| FCNCA | First Citizens Bancs | 125.2485 | 25.83 B | -1.2418 | -0.98 | 9.3 K |
| ENTG | Entegris Inc | 3.4277 | 24.95 B | -0.0192 | -0.56 | 546.35 K |
| TROW | T Rowe Price Group | 25.9692 | 23.74 B | -0.4628 | -1.75 | 2.97 M |
| ULTA | Ulta Beauty Inc | 11.2541 | 22.16 B | -0.0989 | -0.87 | 84.2 K |
| WWD | Woodward Inc | 18.8199 | 21.17 B | -0.1242 | -0.66 | 1.05 M |
| MKSI | Mks Instruments Inc | 16.013 | 20.71 B | -0.2787 | -1.71 | 381.6 K |
| PAAS | Pan Amer Silver Corp | 15.1263 | 19.93 B | -0.0769 | -0.51 | 867 K |
| SBAC | SBA Communications | 24.4674 | 19.75 B | -0.2202 | -0.89 | 1.18 M |
| NWS | News Cp Cl B | 10.1402 | 18.19 B | -0.0615 | -0.6 | 3.54 M |
| AKAM | Akamai Technologies | 21.13 | 18.04 B | -0.12 | -0.56 | 4.01 M |
| GEN | Gen Digital Inc | 6.2082 | 17.81 B | -0.0322 | -0.52 | 8.86 M |
| CHRW | C.H. Robinson Ww | 37.0847 | 17.45 B | -0.426 | -1.14 | 1.76 M |
| HST | Host Marriott Financial Trust | 4.87 | 17.03 B | -0.0453 | -0.92 | 9.33 M |
| LAMR | Lamar Advertis A | 10.2377 | 15.75 B | -0.4196 | -3.94 | 1.18 M |
| UHAL | A M E R C O | 4.0224 | 14.47 B | -0.0315 | -0.78 | 270 K |
| AMKR | Amkor Technology | 5.4584 | 14.35 B | -0.0465 | -0.84 | 1.67 M |
| TXRH | Texas Roadhouse Inc | 8.6782 | 13.61 B | -0.0633 | -0.72 | 856.49 K |
| TRMB | Trimble Navigation | 10.80 | 13.41 B | -0.225 | -2.04 | 1.39 M |
| AEIS | Advanced Energy | 11.2167 | 13.2 B | -0.402 | -3.46 | 454.5 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.633 | 11.93 B | -0.0791 | -1.38 | 300 |
| JKHY | Jack Henry & Assoc | 17.2866 | 11.07 B | -0.1288 | -0.74 | 703.1 K |
| SSB | South State Cp | 15.996 | 10.76 B | -0.1763 | -1.09 | 72.1 K |
| VIAV | Viavi Solutions | 3.2691 | 10.61 B | -0.0341 | -1.03 | 2.39 M |
| SWKS | Skyworks Solutions | 9.5307 | 10.5 B | -0.1816 | -1.87 | 3.68 M |
| ZION | Zions Bancorp | 8.2369 | 10.45 B | -0.0956 | -1.15 | 5.86 M |
| RMBS | Rambus Inc | 16.51 | 10.37 B | -0.63 | -3.68 | 2.28 M |
| CGNX | Cognex Cp | 3.4769 | 10.36 B | -0.0706 | -1.99 | 984 K |
| FDS | FactSet Research Systems Inc | 45.4761 | 10.21 B | -0.5885 | -1.28 | 482.42 K |
| SAIA | Saia Inc | 10.6467 | 10.14 B | -0.1666 | -1.54 | 380.53 K |
| SIRI | Sirius XM Holdings | 3.2573 | 9.43 B | -0.0795 | -2.38 | 1.44 M |
| COLB | Columbia Banking Sys | 5.2776 | 9.18 B | -0.1118 | -2.07 | 177.9 K |
| CBSH | Commerce Bancshares | 14.9531 | 8.63 B | -0.2226 | -1.47 | 732.71 K |
| MTCH | Match Group Inc | 4.7278 | 8.56 B | -0.0317 | -0.67 | 7.64 M |
| RIOT | Riot Blockchain Inc | 502.9613 | 7.26 B | -10.701 | -2.08 | 176 |
| SLAB | Silicon Labs Inc | 39.95 | 7.2 B | -0.35 | -0.87 | 920.2 K |
| AAON | Aaon Inc | 3.3547 | 7.18 B | -0.0343 | -1.01 | 1.07 M |
| UBSI | United Bkshs Inc | 8.7814 | 6.72 B | -0.3766 | -4.11 | 486.8 K |
| WFRD | Weatherford International Plc | 18.6937 | 6.62 B | -0.1848 | -0.98 | 11.91 M |
| VSEC | V S E Cp | 12.1726 | 6.48 B | -0.118 | -0.96 | 22.78 K |
| RUSHA | Rush Entpr Cl A | 5.1048 | 6.41 B | -0.1712 | -3.24 | 154.77 K |
| LKQ | LKQ Corp | 8.0857 | 6.38 B | -0.0622 | -0.76 | 619.81 K |
| LGND | Ligand Pharm | 9.91 | 6.27 B | -0.2735 | -2.69 | 145.23 K |
| CVLT | Commvault Systems | 17.40 | 6.26 B | -0.32 | -1.81 | 500.1 K |
| RUSHB | Rush Entpr Cl B | 4.3652 | 6.23 B | -0.1272 | -2.83 | 11.03 K |
| SIGI | Selective Ins Group | 10.6795 | 5.59 B | -0.0652 | -0.61 | 101.72 K |
| CAKE | Cheesecake Fact | 14.0703 | 5.57 B | -0.6228 | -4.24 | 4.68 M |
| PEGA | Pegasystems Inc | 6.2405 | 5.51 B | -0.1069 | -1.68 | 684.4 K |
| IEP | Icahn Enterprises | 6.0657 | 5.33 B | -0.2481 | -3.93 | 13.98 K |
| SNEX | Stonex Group Inc | 4.8593 | 5.29 B | -0.1007 | -2.03 | 26.32 K |
| MYRG | MYR Group Inc | 19.79 | 5.1 B | -0.25 | -1.25 | 169.6 K |
| UFPI | Universal Forest Prd | 12.1968 | 5.03 B | -0.0636 | -0.52 | 1.88 M |
| SLMBP | SLM Cp Srs B Pfd | 11.9786 | 4.83 B | -0.203 | -1.67 | 2.65 K |
| NSIT | Insight Enterpr | 10.00 | 4.6 B | -0.46 | -4.4 | 424.33 K |
| ATRO | Astronics Cp | 3.3914 | 4.57 B | -0.0337 | -0.98 | 54.79 K |
| IBOC | Intl Bancshares | 6.8271 | 4.57 B | -0.0871 | -1.26 | 327.9 K |
| SLGN | Silgan Holdings | 11.1492 | 4.46 B | -0.0657 | -0.59 | 1.36 M |
| TCBI | Texas Capital Bncsh | 15.7016 | 4.38 B | -0.1081 | -0.68 | 336.28 K |
| WSFS | WSFS Financial Corp | 7.5197 | 4.17 B | -0.3489 | -4.43 | 41.1 K |
| WSBC | Wesbanco Inc | 8.1897 | 4.1 B | -0.131 | -1.57 | 125.8 K |
| CVBF | Cvb Financial Corp | 3.7436 | 4.08 B | -0.0622 | -1.63 | 1.21 M |
| BELFB | BEL Fuse Inc Cl B | 14.4229 | 4.07 B | -0.1285 | -0.88 | 14.5 K |
| INDB | Independent Bk Corp | 12.9513 | 4.05 B | -0.3643 | -2.74 | 262.2 K |
| VEON | Veon Ltd ADR | 178.5146 | 3.95 B | -3.6625 | -2.01 | 129.09 K |
| DORM | Dorman Products Inc | 7.8359 | 3.95 B | -0.1052 | -1.32 | 71.05 K |
| LOPE | Grand Canyon Educati | 17.64 | 3.69 B | -0.22 | -1.23 | 142.15 K |
| IPGP | Ipg Photonics Corp | 10.2252 | 3.56 B | -0.2772 | -2.64 | 192.62 K |
| SHOO | Steven Maddens Ltd | 4.8955 | 3.46 B | -0.061 | -1.23 | 542.19 K |
| SFNC | Simmons First Natl | 8.9604 | 3.46 B | -0.1155 | -1.27 | 110.6 K |
| TOWN | Towne Bank | 8.2114 | 3.45 B | -0.0484 | -0.59 | 46.43 K |
| CRVL | Corvel Cp | 4.1317 | 3.29 B | -0.035 | -0.84 | 107.33 K |
| VECO | Veeco Instrument | 14.53 | 3.27 B | -0.27 | -1.82 | 435.34 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 25.093 | 970.72 B | -0.1522 | -0.6 | 35.33 M |
| BAC | Bank of America Corporation | 9.6348 | 453.2 B | -0.1387 | -1.42 | 187.11 M |
| MS | Morgan Stanley | 19.7008 | 342.13 B | -0.2022 | -1.02 | 14.74 M |
| RTX | Raytheon Technologies | 22.3527 | 299.99 B | -0.4923 | -2.15 | 12.18 M |
| WFC | Wells Fargo & Company | 15.266 | 268.92 B | -0.5138 | -3.26 | 93.91 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2478 | 256.66 B | -0.0611 | -1.85 | 1.04 M |
| BAC-PL | Bank of America Corporation | 291.9653 | 243.4 B | -1.5829 | -0.54 | 2.4 K |
| BML-PL | Bank of America Corporation | 6.0256 | 242.72 B | -0.1231 | -2 | 28.83 K |
| C | Citigroup Inc | 20.0568 | 230.78 B | -0.2938 | -1.44 | 17.81 M |
| BML-PJ | Bank of America Corporation | 6.5678 | 229.36 B | -0.1658 | -2.46 | 8 K |
| BAC-PE | Bank of America Corporation | 7.0124 | 229.18 B | -0.1047 | -1.47 | 30.64 K |
| SCHW | The Charles Schwab Corp | 13.3628 | 190.16 B | -0.5071 | -3.66 | 17.08 M |
| BLK | Blackrock Inc | 125.4702 | 188.62 B | -3.7344 | -2.89 | 685.46 K |
| DIS | Walt Disney Company | 22.3614 | 178.23 B | -0.1851 | -0.82 | 8.82 M |
| UNP | Union Pacific Corp | 20.2699 | 174.5 B | -0.4054 | -1.96 | 11.61 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8488 | 165.5 B | -0.0679 | -1.73 | 156.65 K |
| SCCO | Southern Copper Corp | 12.8711 | 162.6 B | -0.0905 | -0.7 | 3.78 M |
| LMT | Lockheed Martin Corp | 44.151 | 140.03 B | -0.7569 | -1.69 | 4.36 M |
| UL | Unilever Plc ADR | 16.7052 | 134.44 B | -0.1116 | -0.66 | 486.71 K |
| SPGI | S&P Global Inc | 24.5308 | 120.9 B | -0.1433 | -0.58 | 2.2 M |
| HDB | Hdfc Bank Ltd ADR | 3.7116 | 118.67 B | -0.1619 | -4.18 | 12.3 M |
| IBN | Icici Bank Ltd ADR | 4.7459 | 107.03 B | -0.2568 | -5.13 | 19.11 M |
| GD | General Dynamics Corp | 35.6487 | 106.66 B | -0.8286 | -2.27 | 2.81 M |
| PNC | PNC Bank | 21.5205 | 101.93 B | -1.0203 | -4.53 | 9.08 M |
| SPG | Simon Property Group | 24.6434 | 86.64 B | -0.1424 | -0.57 | 2.87 M |
| ICE | Intercontinental Exchange | 15.8927 | 84.96 B | -0.087 | -0.54 | 5.78 M |
| RCL | Royal Caribbean Cruises Ltd | 13.6602 | 82.38 B | -0.2875 | -2.06 | 4.21 M |
| NOC | Northrop Grumman Corp | 28.0112 | 82.02 B | -1.5126 | -5.12 | 5.08 M |
| AMT | American Tower Corp | 24.2285 | 81.17 B | -0.2098 | -0.86 | 2.83 M |
| NGG | National Grid Transco Plc ADR | 16.4293 | 81.11 B | -0.228 | -1.37 | 96.91 K |
| SLB | Schlumberger N.V. | 38.6013 | 78.08 B | -0.2894 | -0.74 | 12.53 M |
| CNI | Canadian National Railway | 16.9333 | 76.41 B | -0.1659 | -0.97 | 5.39 M |
| AON | AON Plc | 30.9012 | 75.75 B | -0.2008 | -0.65 | 2.89 M |
| SU | Suncor Energy Inc | 19.5068 | 75.43 B | -0.4983 | -2.49 | 9.96 M |
| NSC | Norfolk Southern Corp | 30.4917 | 75.34 B | -0.3536 | -1.15 | 2.67 M |
| MS-PA | Morgan Stanley | 8.2498 | 68.49 B | -0.0722 | -0.87 | 31.95 K |
| TDG | Transdigm Group Inc | 13.7887 | 68.29 B | -0.0976 | -0.7 | 283.4 K |
| GS-PD | The Goldman Sachs Group Inc | 6.9097 | 67.4 B | -0.0644 | -0.92 | 562.47 K |
| TFC | Truist Financial Corp | 11.6917 | 65.62 B | -0.1947 | -1.64 | 5.7 M |
| CRH | CRH Plc ADR | 15.4426 | 65.19 B | -0.1971 | -1.26 | 87.6 K |
| PSA | Public Storage | 37.7428 | 60.43 B | -0.2382 | -0.63 | 829.95 K |
| RELX | Relx Plc ADR | 4.5382 | 60.27 B | -0.097 | -2.09 | 336 K |
| O | Realty Income Corp | 9.7452 | 59.22 B | -0.0513 | -0.52 | 865.43 K |
| F | Ford Motor Company | 3.4502 | 55.15 B | -0.1018 | -2.87 | 99.7 M |
| DEO | Diageo Plc ADR | 36.995 | 52.23 B | -0.228 | -0.61 | 463.2 K |
| HEI | Heico Corp | 7.4049 | 52.03 B | -0.1561 | -2.06 | 279.9 K |
| AMP | Ameriprise Financial Services | 18.0849 | 50.41 B | -0.2807 | -1.53 | 6.8 M |
| WAB | Wabtec Corp | 15.7948 | 49.92 B | -0.8607 | -5.17 | 4.12 M |
| AU | Anglogold Ashanti Ltd ADR | 31.956 | 49.52 B | -0.285 | -0.88 | 1.27 M |
| STM | Stmicroelectronics N.V. ADR | 5.2996 | 48.31 B | -0.0411 | -0.77 | 1.47 M |
| TRI | Thomson Reuters Corp | 19.6308 | 45.71 B | -0.536 | -2.66 | 160.72 K |
| CCJ | Cameco Corp | 22.2172 | 43.13 B | -0.2369 | -1.06 | 1.32 M |
| KB | KB Financial Group Inc ADR | 24.7384 | 41.38 B | -0.8556 | -3.34 | 609.43 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 24.5277 | 40.03 B | -0.1255 | -0.51 | 300.7 K |
| AIG | American International Group | 7.7857 | 39.89 B | -0.125 | -1.58 | 10.87 M |
| ADM | Archer Daniels Midland | 19.4182 | 38.63 B | -0.2173 | -1.11 | 4.53 M |
| CLS | Celestica Inc | 7.84 | 38.63 B | -0.31 | -3.8 | 1.07 M |
| HEI-A | HEICO Corporation | 5.7355 | 38.04 B | -0.0788 | -1.36 | 23.58 K |
| TKO | Tko Group Holdings Inc Cl A | 8.0311 | 37.3 B | -0.1214 | -1.49 | 124.9 K |
| HSY | Hershey Foods Corp | 27.3963 | 37.02 B | -0.5551 | -1.99 | 2.71 M |
| GFI | Gold Fields Ltd ADR | 7.0965 | 36.43 B | -0.0776 | -1.08 | 3.64 M |
| EC | Ecopetrol S.A. ADR | 7.6795 | 34.87 B | -0.0592 | -0.76 | 116.1 K |
| CNC | Centene Corp | 4.61 | 33.13 B | -0.025 | -0.54 | 2.87 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 12.1055 | 32.85 B | -0.1541 | -1.26 | 830.04 K |
| CCI | Crown Castle International Corp | 16.7283 | 32.32 B | -0.1955 | -1.16 | 1.07 M |
| TDY | Teledyne Technologies Inc | 34.41 | 31.82 B | -0.59 | -1.69 | 231.9 K |
| ATI | Allegheny Technologies Inc | 24.3734 | 31.38 B | -0.337 | -1.36 | 3.51 M |
| NMR | Nomura Holdings Inc ADR | 4.7888 | 28.96 B | -0.0285 | -0.59 | 311 K |
| MTD | Mettler-Toledo International | 83.62 | 28.82 B | -1.60 | -1.88 | 1.07 M |
| TS | Tenaris S.A. ADR | 18.221 | 28.7 B | -0.099 | -0.54 | 1.27 M |
| DOV | Dover Corp | 20.8066 | 28.02 B | -0.8294 | -3.83 | 3.57 M |
| DRI | Darden Restaurants | 17.7889 | 25.97 B | -0.3556 | -1.96 | 2.84 M |
| WRB | W.R. Berkley Corp | 5.0127 | 25.89 B | -0.0952 | -1.86 | 4.1 M |
| EQR | Equity Residential | 10.1755 | 24.91 B | -0.139 | -1.35 | 4.21 M |
| KEY | Keycorp | 3.1155 | 24.54 B | -0.0829 | -2.59 | 30.05 M |
| OMC | Omnicom Group Inc | 20.6329 | 23.46 B | -0.2599 | -1.24 | 2.13 M |
| PKG | Packaging Corp of America | 12.1781 | 22.84 B | -0.172 | -1.39 | 988.3 K |
| CIB | Bancolombia S.A. ADR | 12.5492 | 22.73 B | -0.1906 | -1.5 | 168.6 K |
| FICO | Fair Isaac and Company | 17.5345 | 22.55 B | -0.2758 | -1.55 | 338.96 K |
| MKCV | McCormick & Company, Incorporated | 12.266 | 22.55 B | -0.1602 | -1.29 | 1 K |
| RS | Reliance Steel & Aluminum Company | 26.4035 | 21.81 B | -0.2497 | -0.94 | 1.05 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 6.0612 | 21.43 B | -0.0729 | -1.19 | 161.7 K |
| EFX | Equifax Inc | 21.3277 | 21.2 B | -0.4249 | -1.95 | 2.22 M |
| LEN | Lennar Corp | 8.4083 | 20.52 B | -0.1135 | -1.33 | 5.19 M |
| LEN-B | Lennar Corporation | 6.7432 | 20.1 B | -0.1107 | -1.62 | 18.68 K |
| WY | Weyerhaeuser Company | 7.7583 | 17.85 B | -0.0402 | -0.52 | 4.26 M |
| WCC | Wesco International | 24.7522 | 17.77 B | -0.4463 | -1.77 | 415.3 K |
| BBY | Best Buy Company | 21.1379 | 17.49 B | -0.3239 | -1.51 | 5.13 M |
| NLY | Annaly Capital Management Inc | 7.9843 | 17.42 B | -0.0486 | -0.61 | 1.76 M |
| ONTO | Onto Innovation Inc | 3.04 | 16.78 B | -0.21 | -6.46 | 28.23 K |
| CLH | Clean Harbors | 25.69 | 16.72 B | -0.87 | -3.28 | 541 K |
| JLL | Jones Lang Lasalle Inc | 33.6326 | 16.69 B | -0.4554 | -1.34 | 499.92 K |
| KEP | Korea Electric Power Corp ADR | 10.0332 | 15.22 B | -0.0769 | -0.76 | 581.2 K |
| MLI | Mueller Industries | 4.3858 | 15.1 B | -0.039 | -0.88 | 389.34 K |
| CACI | Caci International | 45.34 | 15.03 B | -0.90 | -1.95 | 334.8 K |
| PAG | Penske Automotive Group | 12.9473 | 14.31 B | -0.3547 | -2.67 | 1.1 M |
| MKC-V | McCormick & Company Incorporated | 12.5098 | 14.22 B | -0.1634 | -1.29 | 1 K |
| IVZ | Invesco Plc | 10.2726 | 13.92 B | -0.0849 | -0.82 | 4.74 M |
| AGI | Alamos Gold Inc | 7.6483 | 13.75 B | -0.2095 | -2.67 | 9 K |
| SGI | Somnigroup International Inc. | 3.4881 | 13.51 B | -0.0336 | -0.95 | 4.8 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 86.9089 | -9.6565 | -10 | 31 | |
| ELEF | Silver Elephant Mining Corp | 14.8836 | -1.323 | -8.16 | 718 | |
| OCG | Outcrop Silver & Gold Corp | 3.60 | -0.30 | -7.69 | 3.61 K | |
| GSY | Goeasy Ltd | 5.1715 | -0.4309 | -7.69 | 1.45 K | |
| EFR | Energy Fuels Inc | 16.50 | -1.00 | -5.71 | 8.43 K | |
| CLS | Celestica Inc Sv | 8.48 | -0.41 | -4.61 | 366.5 K | |
| SDE | Spartan Delta Corp | 83.3026 | -3.471 | -4 | 102 | |
| MRU | Metro Inc | 8.8762 | -0.3678 | -3.98 | 1.23 M | |
| CFP | Canfor Corp | 5.29 | -0.21 | -3.82 | 100.4 K | |
| PSI | Pason Systems Inc | 4.9964 | -0.1762 | -3.41 | 88.19 K | |
| TRI | Thomson Reuters Corp | 21.4816 | -0.7285 | -3.28 | 775.94 K | |
| AGI | Alamos Gold Inc Cls A | 7.832 | -0.2644 | -3.27 | 318.88 K | |
| SU | Suncor Energy Inc | 21.0811 | -0.6881 | -3.16 | 3.86 M | |
| SAP | Saputo Inc | 8.7822 | -0.2866 | -3.16 | 366.6 K | |
| ITH | International Tower Hill Mines Ltd | 3.47 | -0.11 | -3.07 | 26.7 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.8776 | -0.2041 | -2.88 | 23.87 K | |
| STC | Sangoma Technologies Corp | 4.90 | -0.14 | -2.78 | 3.46 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 10.0765 | -0.2792 | -2.7 | 2.25 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.2765 | -0.1928 | -2.58 | 1.3 K | |
| RBA | Rb Global Inc | 18.6158 | -0.4541 | -2.38 | 47.88 K | |
| ESI | Ensign Energy Services Inc | 4.3951 | -0.105 | -2.33 | 430.39 K | |
| D-UN | Dream Office Real Estate Investment Trust | 13.8553 | -0.3296 | -2.32 | 109.64 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.919 | -0.0923 | -2.3 | 2.61 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.375 | -0.1028 | -2.3 | 9.77 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.8516 | -0.0869 | -2.21 | 6.2 K | |
| PAAS | Pan American Silver Corp | 16.3227 | -0.36 | -2.16 | 125.62 K | |
| DII-B | Dorel Industries Inc | 7.0995 | -0.1565 | -2.16 | 32.41 K | |
| ELD | Eldorado Gold | 47.9788 | -1.0096 | -2.06 | 2.34 M | |
| SVM | Silvercorp Metals Inc | 3.2485 | -0.0675 | -2.04 | 163.6 K | |
| CCO | Cameco Corp | 24.0135 | -0.4901 | -2 | 835.79 K | |
| L | Loblaw CO | 4.8826 | -0.0975 | -1.96 | 1.21 M | |
| EMP-A | Empire Company Limited | 10.5536 | -0.1985 | -1.85 | 407.1 K | |
| BCE-PS | Bce Inc Pref S | 7.1958 | -0.1328 | -1.81 | 1.2 K | |
| BCE-PG | Bce Inc Pref G | 7.2929 | -0.1316 | -1.77 | 9.9 K | |
| ATRL | Atkinsrealis Group Inc | 37.6636 | -0.6095 | -1.59 | 330.27 K | |
| CNR | Canadian National Railway Co. | 18.3684 | -0.2913 | -1.56 | 1.55 M | |
| ALS | Altius Minerals Corp | 5.355 | -0.0752 | -1.38 | 12.77 K | |
| PPL | Pembina Pipeline Corp | 4.9603 | -0.0696 | -1.38 | 454.08 K | |
| BHC | Bausch Health Companies Inc | 13.994 | -0.1961 | -1.38 | 333.49 K | |
| BCE-PY | BCE Inc Pref Y | 7.3543 | -0.1029 | -1.38 | 6.78 K | |
| EDV | Endeavour Mining Corp | 11.7339 | -0.1641 | -1.38 | 2.42 K | |
| BCE-PR | BCE Inc Pref R | 7.2357 | -0.0996 | -1.36 | 3.2 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.3129 | -0.0985 | -1.33 | 2.04 M | |
| LAS-A | Lassonde Industries Inc | 28.8743 | -0.3774 | -1.29 | 1.25 K | |
| JAG | Jaguar Mining Inc | 7221.979 | -90.687 | -1.24 | 98.93 K | |
| MRE | Martinrea International Inc | 5.2025 | -0.0653 | -1.24 | 93.99 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1755 | -0.0397 | -1.23 | 6.55 K | |
| LNF | Leons Furniture | 5.1396 | -0.0633 | -1.22 | 7.38 K | |
| ENB-PA | Enbridge Inc Pref A | 9.4225 | -0.115 | -1.21 | 5.02 K | |
| GIL | Gildan Activewear Inc | 7.154 | -0.0866 | -1.2 | 419.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.4877 | -0.0531 | -1.17 | 12.04 K | |
| RCI-B | Rogers Communications Inc | 16.6238 | -0.193 | -1.15 | 821.5 K | |
| FRU | Freehold Royalties Ltd | 4.4371 | -0.0481 | -1.07 | 37.45 K | |
| STN | Stantec Inc | 10.9386 | -0.116 | -1.05 | 125.37 K | |
| MATR | Mattr Corp | 14.8214 | -0.152 | -1.02 | 88.59 K | |
| AGF-B | AGF Management Limited | 5.2167 | -0.0534 | -1.01 | 205.16 K | |
| CGY | Calian Group Ltd | 8.4507 | -0.0848 | -0.99 | 1.84 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1701 | -0.0817 | -0.99 | 300 | |
| TPX-B | Molson Coors Canada Inc | 32.3353 | -0.3168 | -0.97 | 7.56 K | |
| GTE | Gran Tierra Energy Inc | 41.30 | -0.40 | -0.96 | 68.35 K | |
| LGD | Liberty Gold Corp | 16.68 | -0.16 | -0.95 | 13.04 K | |
| BB | Blackberry Ltd | 82.50 | -0.79 | -0.95 | 1.34 M | |
| WN | George Weston Limited | 14.4008 | -0.1338 | -0.92 | 339.4 K | |
| OVV | Ovintiv Inc | 106.6083 | -0.9467 | -0.88 | 196.2 K | |
| TRX | Trx Gold Corporation | 3.60 | -0.03 | -0.83 | 73.62 K | |
| WN-PC | George Weston Ser 3 Prf | 7.8619 | -0.0628 | -0.79 | 2.2 K | |
| ET | Evertz Technologies Ltd | 3.4871 | -0.0277 | -0.79 | 2.3 K | |
| FM | First Quantum Minerals Ltd | 12.7181 | -0.1009 | -0.79 | 1.83 M | |
| FNV | Franco-Nevada Corp | 22.1913 | -0.1643 | -0.73 | 134.2 K | |
| BN | Brookfield Corporation | 3.6097 | -0.026 | -0.72 | 1.59 M | |
| BU | Burcon Nutrascience Corp | 100.2481 | -0.6617 | -0.66 | 1.7 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1971 | -0.0337 | -0.64 | 7.31 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.1811 | -0.0418 | -0.58 | 4.18 K | |
| TXP | Touchstone Exploration Inc | 38.1298 | -0.2206 | -0.58 | 74.1 K | |
| BLX | Boralex Inc | 5.2443 | -0.0302 | -0.57 | 23.61 K | |
| FTS-PG | Fortis Inc Pref G | 10.0816 | -0.0549 | -0.54 | 12.35 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.6449 | -0.0416 | -0.54 | 25.7 K | |
| ENB | Enbridge Inc | 8.5486 | -0.0433 | -0.5 | 560.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 53.35 | 103.3 B | -0.80 | -1.48 | 13.43 K |
| NTPIF | Nam Tai Property Inc. | 4.35 | 277.75 M | -0.05 | -1.14 | 128.37 K |
| HSTC | HST Global Inc | 6.30 | 91.93 M | -1.50 | -19.23 | 14.5 K |
| NEOM | NeoMedia Technologies Inc | 18.45 | 508.84 K | -0.60 | -3.15 | 2.22 K |
| DKAM | Drinks Americas Holdings Ltd | 472.5004 | 278.3 K | -15.00 | -3.08 | 13 |
| PJET | Priority Aviation Inc | 1050.00 | 98.01 K | -125.00 | -10.64 | 5 |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | -3.60 | -23.08 | 25 |
| XDSL | mPhase Technologies Inc | 106.00 | 16.8 K | -4.00 | -3.64 | 572 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.57 | 14.07 K | -0.03 | -0.65 | 93.81 K |
| CGNH | CardioGenics Holdings Inc | 3.60 | 9.61 K | -0.20 | -5.26 | 11.31 K |
| AXPWQ | Axion Power International Inc | 805000.00 | 9.6 K | -105000.00 | -11.54 | 0 |
| ESNC | EnSync Inc | 5.8495 | 6.81 K | -0.0505 | -0.86 | 2.15 K |
| CBKCQ | Christopher & Banks Corporation | 6.2167 | 3.86 K | -0.137 | -2.16 | 229.39 K |
| SIMPQ | Simply Inc | 497.50 | 1.55 K | -30.00 | -5.69 | 1.12 K |
| CALIQ | China Auto Logistics Inc. | 22.86 | 484 | -0.54 | -2.31 | 2.48 K |
| PARD | Poniard Pharmaceuticals Inc | 290.40 | 149 | -3.20 | -1.09 | 8.12 K |
| SIRC | Solar Integrated Roofing Corporation | 2024.9973 | -270.0015 | -11.76 | 0 | |
| PTRC | Petro River Oil Corp | 90.00 | -10.00 | -10 | 10 | |
| IGNT | Ingen Technologies Inc | 6.30 | -0.70 | -10 | 81.6 K | |
| ESINQ | ITT Educational Services Inc | 98.16 | -3.84 | -3.76 | 1.18 M | |
| BAJFF | Camrova Resources Inc | 9.31 | -0.35 | -3.62 | 650 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 150.00 | -100.00 | -40 | 6 | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 50 | |
| REG | Regulus Resources Inc | 3.1915 | -0.6383 | -16.67 | 2.02 K | |
| AUQ | AuQ Gold Mining Inc | 5.20 | -0.80 | -13.33 | 125 | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 388 | |
| GCOM | Green Shift Commodities Ltd. | 7.20 | -0.80 | -10 | 1.32 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -2.00 | -10 | 147 | |
| PEX | Pacific Ridge Exploration Ltd | 10.00 | -1.00 | -9.09 | 32.75 K | |
| LMR | Lomiko Metals Inc | 5.50 | -0.50 | -8.33 | 250 | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 234.55 K | |
| MAX | Max Resource Corp | 14.40 | -1.20 | -7.69 | 333 | |
| FTJ | Fort St. James Nickel Corp | 5.00 | -0.40 | -7.41 | 500 | |
| EGT | Eguana Technologies Inc | 14.00 | -1.00 | -6.67 | 430 | |
| FMM | Full Metal Minerals Ltd | 4.382 | -0.2988 | -6.38 | 3.36 K | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -0.4662 | -5.13 | 5.51 K | |
| CAMB | Cambria Gold Mines Inc. | 16.25 | -0.75 | -4.41 | 60 K | |
| EON | EON Lithium Corp. | 59.00 | -2.00 | -3.28 | 538 | |
| GBU | Gabriel Resources Ltd | 18.00 | -0.60 | -3.23 | 526.13 K | |
| UCU | Ucore Rare Metals Inc | 3.70 | -0.10 | -2.63 | 183.2 K | |
| AVCR | Avricore Health Inc | 12.20 | -0.20 | -1.61 | 3.1 K | |
| TNX | TenX Protocols Inc. | 275.2507 | -2.925 | -1.05 | 0 |