Losers for 24 August 2009 from 00:00:00 until 23:59:59
Losers for 24 August 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 | 26.571 | 66.15 B | -0.2241 | -0.84 | 158.4 K |
| GSAT | Globalstar | 13.05 | 10.78 B | -0.60 | -4.4 | 12.81 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.81 | 4.68 B | -0.2146 | -2.67 | 118.33 K |
| PRK | Park National Corp | 30.3499 | 3.72 B | -0.306 | -1 | 24.9 K |
| NG | Novagold Resources Inc | 3.1371 | 3.45 B | -0.1718 | -5.19 | 1.41 M |
| THM | International Tower Hill Mines Ltd | 3.0015 | 679.87 M | -0.0852 | -2.76 | 180.03 K |
| BHB | Bar Harbor Bankshares | 8.4135 | 676.85 M | -0.3552 | -4.05 | 11.93 K |
| CATX | Perspective Therapeutics Inc | 11.60 | 371.79 M | -1.10 | -8.66 | 50.99 K |
| BKTI | Bk Technologies Inc | 12.2785 | 291.86 M | -0.0797 | -0.64 | 24.95 K |
| LODE | Comstock Mining Inc | 320.00 | 265.22 M | -25.00 | -7.25 | 294 |
| GENC | Gencor Industries IN | 4.8667 | 264.57 M | -0.0332 | -0.68 | 3.13 K |
| ACU | Acme United Corp | 6.1762 | 228.46 M | -0.0355 | -0.57 | 1.2 K |
| PLX | Protalix Biotherapeutics | 59.80 | 211.1 M | -0.90 | -1.48 | 29.85 K |
| PLG | Platinum Group Metals Ltd | 110.00 | 190.48 M | -4.00 | -3.51 | 732 |
| SIF | Sifco Industries | 13.8075 | 124.32 M | -0.1135 | -0.82 | 14.2 K |
| AREN | The Arena Group Holdings Inc | 6.38 | 61.88 M | -0.22 | -3.33 | 186 |
| FSP | Franklin Street Properties | 5.8062 | 46.3 M | -0.0674 | -1.15 | 347.4 K |
| COHN | Cohen & CO Inc | 23.3884 | 38.72 M | -0.3118 | -1.32 | 4.26 K |
| IGC | India Globalization Capital Inc | 12.20 | 28.13 M | -0.30 | -2.4 | 10.16 K |
| BRN | Barnwell Industries | 4.2894 | 13.82 M | -0.2237 | -4.96 | 6.23 K |
| TOVX | Theriva Biologics Inc | 3150.00 | 11.06 M | -87.50 | -2.7 | 5 |
| UUU | Universal Security Instruments | 4.7237 | 10.78 M | -0.0758 | -1.58 | 1 K |
| REED | Reed's, Inc. | 590.7524 | 10.49 M | -28.7582 | -4.64 | 54 |
| CVR | Chicago Rivet & Machine Company | 8.9542 | 9.76 M | -0.1218 | -1.34 | 900 |
| DSS | Document Security Systems | 4216.9033 | 5.55 M | -124.6377 | -2.87 | 30 |
| PW | Power REIT | 8.737 | 2.92 M | -0.0862 | -0.98 | 950 |
| TPHS | Trinity Pl Hlds Inc | 7.7974 | 1.35 M | -0.1693 | -2.13 | 3.24 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 9.50 | 801.99 K | -0.25 | -2.56 | 100 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.1875 | -0.0736 | -1.01 | 0 |
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.225 | 2.88 T | -0.025 | -0.59 | 94.47 M |
| MU | Micron Technology | 6.9148 | 1.05 T | -0.0488 | -0.7 | 10.65 M |
| INTC | Intel Corp | 12.0567 | 509.19 B | -0.0836 | -0.69 | 38.71 M |
| CSCO | Cisco Systems Inc | 14.1979 | 488.26 B | -0.0836 | -0.59 | 52.7 M |
| AMAT | Applied Materials | 10.3316 | 435.21 B | -0.1993 | -1.89 | 21.7 M |
| COST | Costco Wholesale | 33.9996 | 421.12 B | -0.3109 | -0.91 | 2.84 M |
| KLAC | K L A-Tencor Corp | 17.4111 | 272.09 B | -0.2418 | -1.37 | 2.79 M |
| TXN | Texas Instruments | 15.6805 | 252.6 B | -0.2203 | -1.39 | 10.8 M |
| LIN | Linde Plc | 56.4145 | 221.01 B | -0.7574 | -1.32 | 1.72 M |
| STX | Seagate Technology | 6.3459 | 199.04 B | -0.1809 | -2.77 | 6.91 M |
| WDC | Western Digital Cp | 19.4734 | 197.7 B | -0.2704 | -1.37 | 3.87 M |
| MRVL | Marvell Technology Inc | 11.8485 | 194.84 B | -0.2726 | -2.25 | 10.85 M |
| ADI | Analog Devices | 19.1941 | 182.62 B | -0.1223 | -0.63 | 5.87 M |
| BKNG | Booking Holdings Inc | 5.8982 | 159.49 B | -0.1316 | -2.18 | 25.04 M |
| IBKR | Interactive Brokers | 4.7209 | 156.17 B | -0.0348 | -0.73 | 1.07 M |
| VRTX | Vertex Pharmaceutic | 36.81 | 133.25 B | -0.35 | -0.94 | 917.6 K |
| SBUX | Starbucks Corporation | 7.6939 | 123.68 B | -0.1879 | -2.38 | 21.99 M |
| CME | CME Group Inc | 27.6433 | 94.27 B | -0.8322 | -2.92 | 5.13 M |
| CSX | CSX Corp | 3.6999 | 92.77 B | -0.0466 | -1.24 | 54.47 M |
| MAR | Marriot International | 19.6788 | 92.46 B | -0.2094 | -1.05 | 4.41 M |
| CDNS | Cadence Design Systems, Inc. | 5.98 | 88.99 B | -0.06 | -0.99 | 1.86 M |
| REGN | Regeneron Pharmaceuticals | 21.8524 | 82.16 B | -0.2185 | -0.99 | 474.2 K |
| ROST | Ross Stores Inc | 9.7144 | 79.63 B | -0.1733 | -1.75 | 5.03 M |
| NTES | Netease Inc ADR | 6.5636 | 79.46 B | -0.0342 | -0.52 | 4.68 M |
| MDLZ | Mondelez Intl Inc | 18.8251 | 79.36 B | -0.2717 | -1.42 | 9.92 M |
| MPWR | Monolithic Power Sys | 19.8908 | 70.03 B | -0.2307 | -1.15 | 356.8 K |
| COHR | Coherent Inc | 11.2403 | 69.58 B | -0.0942 | -0.83 | 244.8 K |
| PCAR | Paccar Inc | 14.0612 | 68.99 B | -0.1029 | -0.73 | 3.54 M |
| FAST | Fastenal Company | 3.0192 | 59.92 B | -0.0612 | -1.99 | 6.6 M |
| NDAQ | Nasdaq Inc | 5.4193 | 53.47 B | -0.0446 | -0.82 | 6.62 M |
| ADSK | Autodesk Inc | 24.02 | 52.68 B | -0.49 | -2 | 3.58 M |
| FITB | Fifth Third Bancorp | 6.4631 | 52.61 B | -0.2396 | -3.57 | 25.08 M |
| AXON | Axon Enterprise Inc | 4.84 | 48.72 B | -0.17 | -3.39 | 735.9 K |
| FLEX | Flextronics Intl Ltd | 4.1024 | 46 B | -0.1382 | -3.26 | 7.24 M |
| MCHP | Microchip Technology | 8.518 | 43.14 B | -0.1032 | -1.2 | 4.92 M |
| EXPE | Expedia Group Inc | 29.4295 | 39.08 B | -0.7918 | -2.62 | 1.58 M |
| VOD | Vodafone Grp Plc ADR | 8.926 | 37.18 B | -0.0702 | -0.78 | 2.16 M |
| NTRS | Northern Trust Corp | 38.8079 | 35 B | -0.6872 | -1.74 | 1.75 M |
| ERIC | Ericsson ADR | 5.5601 | 33.39 B | -0.1411 | -2.47 | 2.53 M |
| CASY | Casey's General Stor | 23.4122 | 31.05 B | -0.1643 | -0.7 | 180.34 K |
| BIIB | Biogen Inc | 49.53 | 30.86 B | -0.44 | -0.88 | 1.69 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.8273 | 30.83 B | -0.3172 | -3.47 | 982.7 K |
| TSEM | Tower Semiconductor | 18.60 | 29.42 B | -0.75 | -3.88 | 84.45 K |
| ILMN | Illumina Inc | 34.3191 | 29.13 B | -0.2723 | -0.79 | 726.9 K |
| SATS | Echostar Corp | 12.7631 | 26.67 B | -0.0853 | -0.66 | 170.16 K |
| CINF | Cincinnati Financial | 13.9583 | 26.47 B | -0.1415 | -1 | 1.37 M |
| JBHT | J B Hunt Transport | 25.1301 | 25.92 B | -0.3138 | -1.23 | 1.68 M |
| FCNCA | First Citizens Bancs | 130.5676 | 25.87 B | -3.4101 | -2.55 | 6.4 K |
| VRSN | Verisign Inc | 17.3944 | 25.58 B | -0.1677 | -0.95 | 4.18 M |
| INCY | Incyte Corp | 6.24 | 24.48 B | -0.23 | -3.55 | 3.07 M |
| FFIV | F5 Networks Inc | 34.21 | 23.95 B | -0.81 | -2.31 | 3.28 M |
| TROW | T Rowe Price Group | 26.272 | 23.77 B | -0.3771 | -1.42 | 1.68 M |
| UTHR | United Therapeutic | 45.50 | 21.95 B | -1.265 | -2.71 | 812.82 K |
| WWD | Woodward Inc | 18.44 | 21.42 B | -0.2313 | -1.24 | 239.57 K |
| RGLD | Royal Gold Inc | 32.1469 | 19.73 B | -0.3621 | -1.11 | 641.7 K |
| EWBC | East West Bancorp | 7.0789 | 18.5 B | -0.2242 | -3.07 | 1.3 M |
| NWS | News Cp Cl B | 11.3079 | 18.05 B | -0.079 | -0.69 | 3.47 M |
| AKAM | Akamai Technologies | 18.06 | 17.68 B | -0.36 | -1.95 | 3.64 M |
| GEN | Gen Digital Inc | 5.5184 | 17.25 B | -0.0358 | -0.64 | 5.88 M |
| HST | Host Marriott Financial Trust | 5.9007 | 17.07 B | -0.0906 | -1.51 | 10.73 M |
| STRL | Sterling Constructio | 16.29 | 16.79 B | -0.30 | -1.81 | 70.33 K |
| PNFP | Pinnacle Finl Ptnrs | 13.2514 | 16.14 B | -0.6648 | -4.78 | 178.55 K |
| PTC | Ptc Inc | 13.70 | 16.06 B | -0.09 | -0.65 | 724.8 K |
| IESC | Ies Holdings | 9.16 | 15.27 B | -0.11 | -1.19 | 13.28 K |
| LOGI | Logitech Int S.A. | 12.3166 | 14.79 B | -0.1109 | -0.89 | 937.64 K |
| UHAL | A M E R C O | 4.2899 | 14.54 B | -0.0315 | -0.73 | 156 K |
| REG | Regency Centers Corp | 17.0031 | 14.16 B | -0.2472 | -1.43 | 1.47 M |
| TXRH | Texas Roadhouse Inc | 8.3456 | 14.08 B | -0.2772 | -3.21 | 488.63 K |
| APA | Apa Corp | 64.4166 | 14 B | -0.3718 | -0.57 | 2.93 M |
| AMKR | Amkor Technology | 5.3096 | 13.81 B | -0.1488 | -2.73 | 2.31 M |
| LULU | Lululemon Athletica | 9.83 | 13.73 B | -0.095 | -0.96 | 1.27 M |
| BMRN | Biomarin Pharmaceuticals | 15.89 | 13.6 B | -0.09 | -0.56 | 559.89 K |
| ERIE | Erie Indemnity Company | 23.6048 | 13.5 B | -0.1303 | -0.55 | 102.9 K |
| TRMB | Trimble Navigation | 12.32 | 13.14 B | -0.285 | -2.26 | 1.03 M |
| COKE | Coca Cola Bot Cons | 4.6818 | 12.57 B | -0.0348 | -0.74 | 89.83 K |
| HALO | Halozyme Therapeutic | 7.63 | 12.07 B | -0.14 | -1.8 | 303.56 K |
| VSAT | Viasat Inc | 24.63 | 12.02 B | -0.48 | -1.91 | 125.83 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.1301 | 11.7 B | -0.0794 | -1.28 | 170.3 K |
| UMBF | Ump Financial Corp | 30.6873 | 11.31 B | -0.4624 | -1.48 | 137.1 K |
| BPOP | Popular Inc | 13.112 | 11.25 B | -0.2248 | -1.69 | 1.37 M |
| MANH | Manhattan Assoc | 4.675 | 11.23 B | -0.0825 | -1.73 | 368 K |
| JKHY | Jack Henry & Assoc | 18.7594 | 10.82 B | -0.2253 | -1.19 | 941.6 K |
| SSB | South State Cp | 19.1714 | 10.7 B | -0.6601 | -3.33 | 11.7 K |
| WYNN | Wynn Resorts Ltd | 33.2542 | 10.6 B | -0.8688 | -2.55 | 3.67 M |
| ZION | Zions Bancorp | 12.9292 | 10.5 B | -0.4783 | -3.57 | 6.68 M |
| VICR | Vicor Cp | 7.1586 | 10.43 B | -0.087 | -1.2 | 72.14 K |
| ONB | Old National Bncp | 6.4285 | 10.36 B | -0.2206 | -3.32 | 247.3 K |
| CYTK | Cytokinetics | 17.46 | 10.27 B | -0.18 | -1.02 | 25.09 K |
| PODD | Insulet Corp | 9.47 | 10.06 B | -0.27 | -2.77 | 302.31 K |
| SAIA | Saia Inc | 12.0667 | 9.73 B | -0.40 | -3.21 | 68.35 K |
| RGEN | Repligen Cp | 5.00 | 9.35 B | -0.23 | -4.4 | 195.38 K |
| COLB | Columbia Banking Sys | 7.1047 | 9.12 B | -0.1632 | -2.25 | 241.1 K |
| IDCC | Interdigital Inc | 16.4378 | 9.07 B | -0.5803 | -3.41 | 1.29 M |
| BOKF | Bok Financial Corp | 29.7713 | 8.8 B | -0.475 | -1.57 | 264.86 K |
| CBSH | Commerce Bancshares | 16.5704 | 8.59 B | -0.1498 | -0.9 | 799.58 K |
| MTCH | Match Group Inc | 5.0262 | 8.4 B | -0.1213 | -2.36 | 4.54 M |
| VLY | Valley National Bancorp | 4.6577 | 8.25 B | -0.1599 | -3.32 | 907.23 K |
| MORN | Morningstar Inc | 39.1625 | 7.41 B | -0.3545 | -0.9 | 94.9 K |
| PLXS | Plexus Cp | 26.43 | 7.28 B | -0.28 | -1.05 | 107.59 K |
| POOL | Pool Corp | 17.8768 | 7.25 B | -0.1984 | -1.1 | 245.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 28.4613 | 970.72 B | -0.4301 | -1.49 | 40.39 M |
| V | Visa Inc | 15.0905 | 671.05 B | -0.2332 | -1.52 | 19.98 M |
| MA | Mastercard Inc | 18.7374 | 490.33 B | -0.277 | -1.46 | 11.76 M |
| BAC | Bank of America Corporation | 13.3625 | 453.2 B | -0.0847 | -0.63 | 316.64 M |
| KO | Coca-Cola Company | 14.6688 | 373.07 B | -0.2541 | -1.7 | 21.74 M |
| HSBC | HSBC Holdings Plc ADR | 23.6432 | 357.09 B | -0.17 | -0.71 | 1.57 M |
| HD | Home Depot | 18.0229 | 325.73 B | -0.3134 | -1.71 | 16.24 M |
| GS | Goldman Sachs Group | 121.8115 | 302.01 B | -0.6968 | -0.57 | 9.15 M |
| RY | Royal Bank of Canada | 24.7331 | 296.67 B | -0.1627 | -0.65 | 1.14 M |
| WFC | Wells Fargo & Company | 17.8037 | 268.92 B | -0.4041 | -2.22 | 51.64 M |
| BML-PH | Bank of America Corporation | 7.2461 | 260.43 B | -0.0748 | -1.02 | 37.63 K |
| BML-PG | Bank of America Corporation | 7.2029 | 259.93 B | -0.1848 | -2.5 | 8.2 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4977 | 256.66 B | -0.0444 | -1.25 | 2.16 M |
| AXP | American Express Company | 25.7156 | 232.36 B | -0.1417 | -0.55 | 14.36 M |
| BAC-PE | Bank of America Corporation | 7.0056 | 229.18 B | -0.0638 | -0.9 | 40.88 K |
| TMO | Thermo Fisher Scientific Inc | 42.8954 | 222.96 B | -0.3122 | -0.72 | 3 M |
| TM | Toyota Motor Corp Ltd | 58.8281 | 222.87 B | -0.4047 | -0.68 | 328.53 K |
| SAN | Banco Santander ADR | 5.5341 | 211.43 B | -0.0445 | -0.8 | 2.93 M |
| NVO | Novo Nordisk A/S ADR | 9.6278 | 205.08 B | -0.1551 | -1.59 | 103.25 K |
| MCD | McDonald's Corporation | 35.2999 | 193.17 B | -0.2273 | -0.64 | 6.64 M |
| SCHW | The Charles Schwab Corp | 14.4315 | 190.16 B | -0.1131 | -0.78 | 8.05 M |
| BLK | Blackrock Inc | 133.7095 | 188.62 B | -1.7628 | -1.3 | 446.42 K |
| BX | Blackstone Inc | 5.393 | 182.22 B | -0.2186 | -3.9 | 5.55 M |
| ETN | Eaton Corp | 17.6991 | 178.65 B | -0.0997 | -0.56 | 1.49 M |
| UNP | Union Pacific Corp | 21.3989 | 174.5 B | -0.2551 | -1.18 | 5.62 M |
| TJX | TJX Companies | 7.1187 | 168.59 B | -0.0966 | -1.34 | 15.7 M |
| WELL | Welltower Inc | 20.8304 | 165.93 B | -0.2648 | -1.26 | 1.9 M |
| CRM | Salesforce.com Inc | 13.0041 | 158.33 B | -0.2193 | -1.66 | 17.55 M |
| GLW | Corning Inc | 10.7164 | 144.23 B | -0.1145 | -1.06 | 8.25 M |
| UL | Unilever Plc ADR | 17.8937 | 134.44 B | -0.3218 | -1.77 | 526.41 K |
| CB | Chubb Ltd | 30.9071 | 132.46 B | -0.3777 | -1.21 | 1.45 M |
| BMO | Bank of Montreal | 22.106 | 128.58 B | -0.7082 | -3.1 | 1.83 M |
| NEM | Newmont Mining Corp | 28.0256 | 124.17 B | -0.6315 | -2.2 | 6.51 M |
| BTI | British American Tobacco Industries ADR | 12.005 | 120.42 B | -0.0655 | -0.54 | 261.6 K |
| HDB | Hdfc Bank Ltd ADR | 3.8124 | 118.67 B | -0.0754 | -1.94 | 5.52 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.6315 | 118.02 B | -0.0968 | -0.9 | 14.77 M |
| LOW | Lowe's Companies | 15.3352 | 112.73 B | -0.3257 | -2.08 | 13.78 M |
| BP | BP Plc ADR | 21.3572 | 110.56 B | -0.1524 | -0.71 | 4.91 M |
| CM | Canadian Imperial Bank of Commerce | 12.0705 | 110.36 B | -0.0832 | -0.68 | 919 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.7368 | 109.34 B | -0.2196 | -1.22 | 6.34 M |
| PNC | PNC Bank | 25.8914 | 101.93 B | -1.1022 | -4.08 | 7.87 M |
| USB | U.S. Bancorp | 13.1907 | 101.3 B | -0.3401 | -2.51 | 16.29 M |
| GSK | Glaxosmithkline Plc ADR | 17.2107 | 100.74 B | -0.2575 | -1.47 | 1.5 M |
| BN | Brookfield Corporation | 3.1889 | 99.82 B | -0.0729 | -2.23 | 4.74 M |
| BCS | Barclays Plc ADR | 13.4424 | 94.48 B | -0.1156 | -0.85 | 1.55 M |
| AEM | Agnico-Eagle Mines Ltd | 43.5632 | 93.77 B | -0.2681 | -0.61 | 2.68 M |
| CMI | Cummins Inc | 31.7836 | 87.81 B | -0.1972 | -0.62 | 1.45 M |
| SHW | Sherwin-Williams Company | 16.9389 | 87.44 B | -0.2858 | -1.66 | 3.25 M |
| SPG | Simon Property Group | 28.4087 | 86.64 B | -0.417 | -1.45 | 3.79 M |
| ICE | Intercontinental Exchange | 16.0907 | 84.96 B | -0.2833 | -1.73 | 9.88 M |
| ITW | Illinois Tool Works Inc | 28.1302 | 83.31 B | -0.1741 | -0.62 | 3.81 M |
| NOC | Northrop Grumman Corp | 31.6299 | 82.02 B | -0.2553 | -0.8 | 2.72 M |
| NGG | National Grid Transco Plc ADR | 17.0781 | 81.11 B | -0.256 | -1.48 | 97.74 K |
| AMT | American Tower Corp | 23.7291 | 79.41 B | -0.2389 | -1 | 2.17 M |
| ECL | Ecolab Inc | 34.8072 | 78.05 B | -0.5679 | -1.61 | 1.46 M |
| MSI | Motorola Solutions | 23.5757 | 77.74 B | -0.3152 | -1.32 | 5.36 M |
| TRV | The Travelers Companies Inc | 32.4916 | 77.21 B | -0.1694 | -0.52 | 4.36 M |
| CNI | Canadian National Railway | 18.0172 | 76.41 B | -0.1954 | -1.07 | 2.11 M |
| NSC | Norfolk Southern Corp | 32.2137 | 75.34 B | -0.3632 | -1.11 | 2.63 M |
| DLR | Digital Realty Trust | 22.1901 | 74.23 B | -0.1793 | -0.8 | 853.7 K |
| MS-PA | Morgan Stanley | 9.111 | 68.49 B | -0.1186 | -1.28 | 86.1 K |
| APD | Air Products and Chemicals | 55.4725 | 67.71 B | -0.3716 | -0.67 | 888.15 K |
| TGT | Target Corporation | 28.675 | 67.51 B | -0.3111 | -1.07 | 6.54 M |
| TFC | Truist Financial Corp | 15.2515 | 65.62 B | -0.3393 | -2.18 | 9.69 M |
| CRH | CRH Plc ADR | 16.3604 | 65.19 B | -0.2402 | -1.45 | 290.7 K |
| NUE | Nucor Corp | 29.8601 | 61.76 B | -0.2426 | -0.81 | 4.27 M |
| GWW | W.W. Grainger | 68.0004 | 61.46 B | -0.727 | -1.06 | 518.4 K |
| AFL | Aflac Inc | 13.8138 | 61.45 B | -0.2246 | -1.6 | 6.44 M |
| CIEN | Ciena Corp | 13.17 | 61.16 B | -0.26 | -1.94 | 4.74 M |
| DAL | Delta Air Lines Inc | 6.11 | 59.14 B | -0.0345 | -0.56 | 10.57 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.8916 | 58.14 B | -0.3342 | -0.95 | 31.26 K |
| SRE | Sempra | 15.1633 | 56.18 B | -0.0769 | -0.5 | 1.96 M |
| F | Ford Motor Company | 3.7708 | 55.15 B | -0.168 | -4.27 | 93.58 M |
| CAH | Cardinal Health | 16.68 | 54.84 B | -0.0894 | -0.53 | 3.08 M |
| EW | Edwards Lifesciences Corp | 5.3025 | 53.34 B | -0.035 | -0.66 | 2.28 M |
| DEO | Diageo Plc ADR | 38.7203 | 52.23 B | -0.5977 | -1.52 | 418.7 K |
| ROK | Rockwell Automation Inc | 28.505 | 50.23 B | -0.2285 | -0.8 | 781.1 K |
| AMP | Ameriprise Financial Services | 20.9488 | 49.91 B | -0.113 | -0.54 | 2.3 M |
| AU | Anglogold Ashanti Ltd ADR | 30.1226 | 49.52 B | -0.506 | -1.65 | 1.77 M |
| STM | Stmicroelectronics N.V. ADR | 5.2208 | 48.31 B | -0.0513 | -0.97 | 646.2 K |
| AZO | Autozone | 150.80 | 47.96 B | -2.45 | -1.6 | 592.79 K |
| VTR | Ventas Inc | 21.2588 | 45.66 B | -0.2035 | -0.95 | 2.47 M |
| CBRE | CBRE Group Inc | 11.68 | 42.47 B | -0.43 | -3.55 | 2.96 M |
| PRU | Prudential Financial Inc | 26.1596 | 42.35 B | -0.2539 | -0.96 | 4.23 M |
| FNV | Franco Nev Corp | 20.8401 | 41.73 B | -0.5278 | -2.47 | 3.4 K |
| YUM | Yum! Brands | 21.3612 | 41.03 B | -0.5287 | -2.42 | 4.48 M |
| WAT | Waters Corp | 51.48 | 40.86 B | -0.32 | -0.62 | 586.69 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.7266 | 40.73 B | -0.0505 | -0.65 | 59.65 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 26.7727 | 40.03 B | -0.3626 | -1.34 | 1.17 M |
| CLS | Celestica Inc | 8.49 | 38.63 B | -0.36 | -4.07 | 501.44 K |
| ADM | Archer Daniels Midland | 18.2347 | 38.43 B | -0.1798 | -0.98 | 5.93 M |
| JBL | Jabil Inc. | 8.8142 | 38.37 B | -0.1252 | -1.4 | 3.58 M |
| CCL | Carnival Corp | 22.7665 | 37.9 B | -0.141 | -0.62 | 2.91 M |
| TKO | Tko Group Holdings Inc Cl A | 8.6078 | 37.3 B | -0.1032 | -1.18 | 175 K |
| IRM | Iron Mountain Inc | 10.4931 | 37.02 B | -0.0571 | -0.54 | 549.01 K |
| HSY | Hershey Foods Corp | 26.5272 | 37.02 B | -0.1954 | -0.73 | 789.2 K |
| GFI | Gold Fields Ltd ADR | 7.1144 | 36.43 B | -0.1732 | -2.38 | 3.76 M |
| VMC | Vulcan Materials Company | 41.5645 | 36.33 B | -0.7268 | -1.72 | 767.36 K |
| WEC | Wisconsin Energy Corp | 13.2947 | 35.55 B | -0.0699 | -0.52 | 1.34 M |
| PUK | Prudential Public Ltd Company ADR | 9.5794 | 34.2 B | -0.0995 | -1.03 | 152.49 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 73.4694 | -14.6939 | -16.67 | 267 | |
| BCT | Briacell Therapeutics Corp | 65.1817 | -9.6565 | -12.9 | 156 | |
| MAI | Mining Americas Inc. | 35.00 | -5.00 | -12.5 | 160 | |
| GFP | Greenfirst Forest Products Inc | 7.7193 | -0.7018 | -8.33 | 599 | |
| OCG | Outcrop Silver & Gold Corp | 3.40 | -0.30 | -8.11 | 16.57 K | |
| OTEX | Open Text Corp | 7.4534 | -0.5103 | -6.41 | 1.68 M | |
| NG | Novagold Res Inc | 3.0054 | -0.2015 | -6.28 | 173.68 K | |
| KEI | Kolibri Global Energy Inc | 7.20 | -0.40 | -5.26 | 28.63 K | |
| TAL | Petrotal Corp | 108.9638 | -5.735 | -5 | 1.24 K | |
| ALC | Algoma Central | 3.0772 | -0.1501 | -4.65 | 817 | |
| BN-PM | Brookfield Corporation | 7.2325 | -0.3464 | -4.57 | 11.6 K | |
| PNP | Pinetree Capital Ltd | 316.00 | -14.00 | -4.24 | 3 K | |
| WFG | West Fraser Timber CO Ltd | 10.63 | -0.4653 | -4.19 | 59.2 K | |
| MG | Magna International Inc | 7.3275 | -0.316 | -4.13 | 1.03 M | |
| CLS | Celestica Inc Sv | 9.21 | -0.39 | -4.06 | 393 K | |
| TECK-A | Teck Resources Limited | 21.8944 | -0.8673 | -3.81 | 6.27 K | |
| BMO | Bank of Montreal | 22.9851 | -0.8676 | -3.64 | 3.72 M | |
| RCH | Richelieu Hardware Ltd | 5.2427 | -0.1884 | -3.47 | 4.85 K | |
| CFP | Canfor Corp | 5.20 | -0.18 | -3.35 | 60.5 K | |
| FNV | Franco-Nevada Corp | 22.2488 | -0.7644 | -3.32 | 185 K | |
| SEA | Seabridge Gold Inc | 22.7373 | -0.7208 | -3.07 | 15.62 K | |
| EFR | Energy Fuels Inc | 16.00 | -0.50 | -3.03 | 1.97 K | |
| BBD-PD | Bombardier Inc Pref D | 4.459 | -0.1366 | -2.97 | 5 K | |
| ITH | International Tower Hill Mines Ltd | 3.40 | -0.10 | -2.86 | 197.9 K | |
| WPK | Winpak Ltd | 5.5973 | -0.1633 | -2.83 | 2.3 K | |
| CSCI | Cosciens Biopharma Inc | 62400.00 | -1800.00 | -2.8 | 9 | |
| QBR-B | Quebecor Inc | 4.5523 | -0.1299 | -2.77 | 128.4 K | |
| AGI | Alamos Gold Inc Cls A | 8.0138 | -0.2065 | -2.51 | 222.68 K | |
| BN | Brookfield Corporation | 3.8833 | -0.0978 | -2.46 | 1.86 M | |
| ALS | Altius Minerals Corp | 4.9791 | -0.1253 | -2.45 | 12.19 K | |
| ONEX | Onex Corp | 21.4164 | -0.5331 | -2.43 | 130.02 K | |
| PTM | Platinum Group Metals Ltd | 121.00 | -3.00 | -2.42 | 902 | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.6599 | -0.09 | -2.4 | 1.6 K | |
| TA | Transalta Corp | 12.0441 | -0.2931 | -2.38 | 664.54 K | |
| SII | Sprott Inc | 18.478 | -0.448 | -2.37 | 6.69 K | |
| WN | George Weston Limited | 13.7513 | -0.3284 | -2.33 | 260.17 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.8563 | -0.2041 | -2.25 | 3.53 K | |
| IMG | Iamgold Corp | 11.7259 | -0.2692 | -2.24 | 913.66 K | |
| AGF-B | AGF Management Limited | 5.1348 | -0.1175 | -2.24 | 177.9 K | |
| CGO | Cogeco Inc Sv | 12.2398 | -0.2754 | -2.2 | 36.36 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3156 | -0.0717 | -2.12 | 8.9 K | |
| BCE-PR | BCE Inc Pref R | 8.1861 | -0.1742 | -2.08 | 1.9 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.8019 | -0.2683 | -2.05 | 59.08 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2473 | -0.089 | -2.05 | 39.88 K | |
| BU | Burcon Nutrascience Corp | 119.1067 | -2.4814 | -2.04 | 1.38 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | -2.40 | -2.04 | 4 | |
| SSRM | Ssr Mining Inc | 18.4934 | -0.3735 | -1.98 | 154.6 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.4703 | -0.0694 | -1.96 | 5.3 K | |
| ELD | Eldorado Gold | 56.0073 | -1.1057 | -1.94 | 1.41 M | |
| VNP | 5N Plus Inc | 5.58 | -0.11 | -1.93 | 58.5 K | |
| BNE | Bonterra Energy Corp | 12.3108 | -0.241 | -1.92 | 9.87 K | |
| BB | Blackberry Ltd | 82.15 | -1.59 | -1.9 | 1.01 M | |
| IMP | Intermap Tech Corp | 26.40 | -0.50 | -1.86 | 88.8 K | |
| BDI | Black Diamond Group Ltd | 3.7314 | -0.0688 | -1.81 | 85.52 K | |
| NOA | North American Construction Group Ltd | 5.4232 | -0.0983 | -1.78 | 29.2 K | |
| MRD | Melcor Dev | 4.425 | -0.0791 | -1.76 | 16.23 K | |
| BCE-PZ | Bce Inc Pref Z | 7.754 | -0.1343 | -1.7 | 3.96 K | |
| TECK-B | Teck Resources Limited | 21.269 | -0.3671 | -1.7 | 3.7 M | |
| CCA | Cogeco Communications Inc | 16.1724 | -0.2781 | -1.69 | 145.47 K | |
| X | TMX Group Ltd | 4.1401 | -0.0701 | -1.67 | 746.09 K | |
| QBR-A | Quebecor Inc | 4.6212 | -0.0773 | -1.65 | 1.88 K | |
| ABX | Barrick Mining Corp | 27.1703 | -0.4406 | -1.6 | 1.83 M | |
| TRX | Trx Gold Corporation | 3.11 | -0.05 | -1.58 | 72.58 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.00 | -0.11 | -1.55 | 77.4 K | |
| IAG | IA Financial Corp Inc | 17.0386 | -0.2657 | -1.54 | 249.5 K | |
| K | Kinross Gold Corp | 17.8632 | -0.2766 | -1.52 | 2 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.3287 | -0.1231 | -1.46 | 21.62 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4294 | -0.1325 | -1.39 | 361.72 K | |
| CPX | Capital Power Corp | 7.9546 | -0.1091 | -1.35 | 127.36 K | |
| CNR | Canadian National Railway Co. | 19.4673 | -0.2619 | -1.33 | 883 K | |
| T | Telus Corp | 3.7204 | -0.0497 | -1.32 | 2.25 M | |
| BCE-PY | BCE Inc Pref Y | 8.1699 | -0.0989 | -1.2 | 261 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.5771 | -0.1159 | -1.2 | 700 | |
| IGM | Igm Financial Inc | 16.8227 | -0.2032 | -1.19 | 116.1 K | |
| AEM | Agnico Eagle Mines Ltd | 46.2991 | -0.552 | -1.18 | 497.43 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.1135 | -0.1069 | -1.16 | 6.8 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.7272 | -0.0991 | -1.12 | 3.8 K | |
| MDI | Major Drilling Grp | 6.9143 | -0.0777 | -1.11 | 32.21 K | |
| WSP | WSP Global Inc | 14.9701 | -0.1632 | -1.08 | 78.36 K | |
| BCE-PC | BCE Inc Pref AC | 7.6702 | -0.0833 | -1.07 | 5.82 K | |
| RY | Royal Bank of Canada | 26.6319 | -0.2837 | -1.05 | 3.19 M | |
| BNS | Bank of Nova Scotia | 20.2775 | -0.2039 | -1 | 2.1 M | |
| PWF-PE | Power Financial Corp Pref E | 9.3196 | -0.0922 | -0.98 | 4.5 K | |
| CIU-PA | CU Inc Pref A | 8.2957 | -0.0814 | -0.97 | 500 | |
| MRC | Morguard Corp | 22.3749 | -0.217 | -0.96 | 425 | |
| GAU | Galiano Gold Inc | 3.13 | -0.03 | -0.95 | 39.9 K | |
| FSY | Forsys Metals Corp | 5.30 | -0.05 | -0.93 | 372.1 K | |
| TXP | Touchstone Exploration Inc | 44.0417 | -0.3971 | -0.89 | 558.77 K | |
| MFI | Maple Leaf Foods | 5.3589 | -0.0469 | -0.87 | 74.8 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.3524 | -0.0708 | -0.84 | 5.6 K | |
| CM | Canadian Imperial Bank of Commerce | 14.5037 | -0.1213 | -0.83 | 2.11 M | |
| MRE | Martinrea International Inc | 5.9457 | -0.049 | -0.82 | 8.33 K | |
| BBD-PB | Bombardier Inc Pref B | 3.3056 | -0.0256 | -0.77 | 4.62 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.2742 | -0.0714 | -0.76 | 5.7 K | |
| BCE-PB | BCE Inc Pref AB | 8.0259 | -0.0604 | -0.75 | 1.98 K | |
| SU | Suncor Energy Inc | 20.921 | -0.1542 | -0.73 | 6.67 M | |
| BCE-PI | BCE Inc Pref AI | 8.7185 | -0.0642 | -0.73 | 3.16 K | |
| EMP-A | Empire Company Limited | 10.5712 | -0.0754 | -0.71 | 254.1 K | |
| IMO | Imperial Oil | 28.7806 | -0.2037 | -0.7 | 599.77 K | |
| L | Loblaw CO | 4.5748 | -0.032 | -0.69 | 1.22 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3428 | 223.32 B | -0.0391 | -1.16 | 23.25 K |
| MBGAF | Mercedes-Benz Group AG | 30.9612 | 50.95 B | -0.6235 | -1.97 | 335.2 K |
| LNWO | Light & Wonder, Inc. | 15.75 | 7.06 B | -0.14 | -0.88 | 930.5 K |
| MALG | Microalliance Group Inc. | 39.00 | 1.07 B | -1311.00 | -97.11 | 701 |
| GAMI | GAMCO Investors Inc | 17.4161 | 543.78 M | -0.1345 | -0.77 | 51.07 K |
| NTPIF | Nam Tai Property Inc. | 5.58 | 277.75 M | -0.09 | -1.59 | 201.52 K |
| PWBK | Pacific West Bancorp | 40.00 | 33.41 M | -3.00 | -6.98 | 100 |
| MRNJ | Metatron Inc | 202799.8438 | 1.52 M | -28079.9219 | -12.16 | 0 |
| MEDH | MedX Holdings Inc | 10.00 | 1.48 M | -5.00 | -33.33 | 2.5 K |
| CGAC | Code Green Apparel Corp | 1100.00 | 1.05 M | -5650.001 | -83.7 | 0 |
| VGLS | VG Life Sciences Inc | 659472.4375 | 866.42 K | -53956.8125 | -7.56 | 0 |
| SEII | Sharing Economy International Inc | 8040.0078 | 733.04 K | -60.0005 | -0.74 | 3 |
| NEOM | NeoMedia Technologies Inc | 11.55 | 508.84 K | -0.45 | -3.75 | 2.14 K |
| CCTL | Coin Citadel | 9.80 | 373.73 K | -5.20 | -34.67 | 755 |
| GSFI | Green Stream Holdings Inc | 13501.3857 | 327.09 K | -1058.9326 | -7.27 | 0 |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | -3.0001 | -36.36 | 571 |
| DKAM | Drinks Americas Holdings Ltd | 412.5004 | 278.3 K | -56.25 | -12 | 40 |
| KEGS | 1812 Brewing Company Inc | 200000.00 | 277.55 K | -100000.00 | -33.33 | 0 |
| PJET | Priority Aviation Inc | 710.00 | 98.01 K | -140.00 | -16.47 | 2 |
| DSUS | Drone Services USA Inc | 113.36 | 65.63 K | -28.34 | -20 | 135 K |
| RGGI | Resgreen Group International Inc | 460.00 | 48.75 K | -40.00 | -8 | 14 |
| WNBD | Winning Brands Corporation | 5.55 | 27.12 K | -0.10 | -1.77 | 15.27 K |
| XDSL | mPhase Technologies Inc | 135.00 | 16.8 K | -15.00 | -10 | 1.41 K |
| EBWK | Enigma-Bulwark Ltd. | 22.50 | 13.66 K | -2.50 | -10 | 490 |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 10.92 K | -10.00 | -8.33 | 3.08 K |
| CGNH | CardioGenics Holdings Inc | 4.00 | 9.61 K | -1.50 | -27.27 | 27.71 K |
| STTO | SITO Mobile Ltd. | 5.60 | 5.13 K | -1.20 | -17.65 | 6.38 K |
| CBKCQ | Christopher & Banks Corporation | 6.6001 | 3.86 K | -0.1643 | -2.43 | 155.23 K |
| ZVOI | Zovio Inc | 21.02 | 3.42 K | -0.33 | -1.55 | 161.79 K |
| CYRNQ | CYRNQ | 48.00 | 799 | -2.60 | -5.14 | 1.62 K |
| SPDC | Speed Commerce Inc | 28.48 | 603 | -0.16 | -0.56 | 8 K |
| CALIQ | China Auto Logistics Inc. | 20.64 | 484 | -0.36 | -1.71 | 1.89 K |
| YVRLF | Liquid Media Group Ltd. | 35.10 | 482 | -3.91 | -10.02 | 853 |
| SYNE | Synthesis Energy Systems Inc | 74.88 | 157 | -5.12 | -6.4 | 12.31 K |
| PEHD | Perigee Holdings Inc. | 360.00 | 130 | -40.00 | -10 | 11 |
| NPHC | Nutra Pharma Corp | 6.80 | 72 | -0.80 | -10.53 | 33.73 K |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 0 | |
| OWCP | OWC Pharmaceutical Research Corp | 5.00 | -5.00 | -50 | 317 | |
| COWI | CoroWare Inc | 4000.00 | -800.00 | -16.67 | 0 | |
| IZNN | IZON Network Inc | 42.50 | -4.25 | -9.09 | 2.61 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -18.00 | -50 | 31 K | |
| AVX | Altair Resources Inc | 19.80 | -7.20 | -26.67 | 56 | |
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 1 | |
| ANDC | Andina Copper Corporation | 6.25 | -1.25 | -16.67 | 360 | |
| RHT | Reliq Health Technologies Inc | 9.75 | -1.50 | -13.33 | 77.09 K | |
| ATOM | Atomic Minerals Corp | 23.8499 | -3.15 | -11.67 | 55 | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 18 | |
| SIEN | Sienna Resources Inc. | 8.00 | -1.00 | -11.11 | 652.5 K | |
| SKP | StrikePoint Gold Inc | 29.00 | -3.00 | -9.38 | 1.55 K | |
| URZ | Urz Energy Corp | 25.00 | -2.50 | -9.09 | 348 | |
| BRON | Bronco Resources Corp. | 8.40 | -0.80 | -8.7 | 15 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.60 | -0.51 | -8.35 | 200 | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 94 K | |
| CTA | Centaurus Energy Inc | 55.00 | -5.00 | -8.33 | 84 | |
| EMR | Emgold Mining Corporation | 60.00 | -5.00 | -7.69 | 437 K | |
| SMN | Sun Summit Minerals Corp | 22.95 | -1.80 | -7.27 | 67 | |
| CPAU | CopAur Minerals Inc | 26.00 | -2.00 | -7.14 | 25 | |
| VLC | Velocity Minerals Ltd | 5.60 | -0.40 | -6.67 | 825 | |
| SILV | Silver Valley Metals Corp. | 11.34 | -0.81 | -6.67 | 8.5 K | |
| AZR | Azarga Metals Corp | 117.50 | -7.50 | -6 | 66.85 K | |
| UCU | Ucore Rare Metals Inc | 6.30 | -0.40 | -5.97 | 2.05 M | |
| ZC | Zimtu Capital Corp | 5.10 | -0.30 | -5.56 | 60 | |
| KORE | KORE Mining Ltd | 9.00 | -0.50 | -5.26 | 100 | |
| SLG | PetroTal Corp | 20.1918 | -1.0628 | -5 | 123.55 K | |
| EPO-H | Encanto Potash Corp | 10.00 | -0.50 | -4.76 | 2.26 K | |
| MKR | Melkior Resources Inc | 3.25 | -0.15 | -4.41 | 122.4 K | |
| BSK | Blue Sky Uranium Corp | 22.00 | -1.00 | -4.35 | 195 | |
| BARU | Baru Gold Corp | 26.4375 | -1.0771 | -3.91 | 91.45 K | |
| BTR | Bonterra Resources Inc | 100.00 | -4.00 | -3.85 | 20 | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -0.50 | -3.45 | 900 | |
| SC-H | Serrano Resources Ltd | 15.00 | -0.50 | -3.23 | 4.73 K | |
| LMR | Lomiko Metals Inc | 15.00 | -0.50 | -3.23 | 5.46 K | |
| WINS | Winshear Gold Corp | 24.0503 | -0.74 | -2.99 | 400 | |
| VVTM | VVT Med Inc. | 817.757 | -23.3645 | -2.78 | 16 | |
| CAMB | Cambria Gold Mines Inc. | 18.00 | -0.50 | -2.7 | 16 K | |
| ENA | Enablence Technologies Inc | 864.00 | -24.00 | -2.7 | 10 | |
| GCOM | Green Shift Commodities Ltd. | 7.80 | -0.20 | -2.5 | 350 | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.0996 | -2.38 | 11.49 K | |
| TIG | Triumph Gold Corp | 44.00 | -1.00 | -2.22 | 986 | |
| WEC | Winchester Equity Corporation | 11.00 | -0.20 | -1.79 | 1.07 K | |
| TNX | TenX Protocols Inc. | 262.0507 | -4.65 | -1.74 | 0 | |
| SGQ | SouthGobi Resources Ltd | 12.50 | -0.20 | -1.57 | 6.2 K | |
| GBU | Gabriel Resources Ltd | 16.00 | -0.20 | -1.23 | 43.16 K |