Losers for 18 November 2009 from 00:00:00 until 23:59:59
Losers for 18 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.9542 | 33.34 B | -0.0959 | -2.37 | 130.95 K |
| SEB | Seaboard Corporation | 1463.3561 | 4.02 B | -24.2117 | -1.63 | 400 |
| NG | Novagold Resources Inc | 4.8458 | 3.45 B | -0.1085 | -2.19 | 3.36 M |
| NOG | Northern Oil and Gas | 80.7861 | 2.62 B | -0.8904 | -1.09 | 19.82 K |
| OBE | Obsidian Energy Ltd | 82.694 | 695.15 M | -0.5045 | -0.61 | 289.44 K |
| BHB | Bar Harbor Bankshares | 7.1129 | 676.85 M | -0.2255 | -3.07 | 9.45 K |
| FRD | Friedman Industries Inc | 3.9437 | 324.22 M | -0.0406 | -1.02 | 5.5 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.1877 | 274.23 M | -0.0859 | -2.01 | 60.77 K |
| LODE | Comstock Mining Inc | 460.00 | 265.22 M | -15.00 | -3.16 | 184 |
| PLX | Protalix Biotherapeutics | 101.00 | 211.1 M | -2.30 | -2.23 | 84.19 K |
| ESP | Espey Mfg. & Electronics | 8.8723 | 191.09 M | -0.158 | -1.75 | 3.2 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 158.22 M | -70.00 | -4.17 | 12 |
| STXS | Stereotaxis Inc | 38.6638 | 139.48 M | -1.1262 | -2.83 | 17.84 K |
| WYY | Widepoint Corp | 8.30 | 113.6 M | -0.20 | -2.35 | 17.14 K |
| BDL | Flanigan's Enterprises | 4.6734 | 80.67 M | -0.0835 | -1.76 | 200 |
| WWR | Westwater Resources | 6240.00 | 79.8 M | -120.00 | -1.89 | 52 |
| APT | Alpha Pro Tech | 4.93 | 54.35 M | -0.41 | -7.68 | 1.13 M |
| IGC | India Globalization Capital Inc | 14.90 | 28.13 M | -0.30 | -1.97 | 15.1 K |
| PLAG | Planet Green Holdings Corp | 635.00 | 17.08 M | -5.00 | -0.78 | 97 |
| BRN | Barnwell Industries | 4.2797 | 13.82 M | -0.0973 | -2.22 | 4.8 K |
| TOVX | Theriva Biologics Inc | 5075.00 | 11.06 M | -525.00 | -9.38 | 35 |
| REED | Reed's, Inc. | 432.2368 | 10.49 M | -34.6077 | -7.41 | 22 |
| AMS | American Shared Hospital Services | 3.35 | 10.2 M | -0.25 | -6.94 | 1.04 K |
| GBR | New Concept Energy Inc | 4.11 | 3.69 M | -0.135 | -3.18 | 600 |
| ITP | IT Tech Packaging Inc | 89.4406 | 2.91 M | -1.4582 | -1.6 | 4.31 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.00 | 801.99 K | -0.25 | -3.03 | 370 |
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.1712 | 4.41 T | -0.0312 | -0.5 | 374.32 M |
| MU | Micron Technology | 7.2951 | 1.05 T | -0.2341 | -3.11 | 26.65 M |
| INTC | Intel Corp | 13.0293 | 509.19 B | -0.1295 | -0.98 | 43.22 M |
| AMAT | Applied Materials | 9.9044 | 435.21 B | -0.0616 | -0.62 | 15.13 M |
| LRCX | Lam Research Corp | 3.0258 | 408.05 B | -0.0951 | -3.05 | 17.59 M |
| KLAC | K L A-Tencor Corp | 18.7613 | 272.09 B | -0.3275 | -1.72 | 1.64 M |
| LIN | Linde Plc | 61.4157 | 221.01 B | -0.7395 | -1.19 | 1.1 M |
| STX | Seagate Technology | 8.5112 | 199.04 B | -0.3669 | -4.13 | 13.47 M |
| WDC | Western Digital Cp | 23.1095 | 197.7 B | -0.3847 | -1.64 | 6.87 M |
| MRVL | Marvell Technology Inc | 13.7054 | 194.84 B | -0.2769 | -1.98 | 9.03 M |
| QCOM | Qualcomm Inc | 30.0817 | 171.22 B | -0.3306 | -1.09 | 13.17 M |
| GILD | Gilead Sciences Inc | 16.1585 | 168.47 B | -0.2452 | -1.49 | 12.89 M |
| ISRG | Intuitive Surg Inc | 31.07 | 143.77 B | -0.2166 | -0.69 | 4.56 M |
| VRTX | Vertex Pharmaceutic | 39.51 | 133.25 B | -1.03 | -2.54 | 1.77 M |
| SBUX | Starbucks Corporation | 8.6856 | 123.68 B | -0.1079 | -1.23 | 16.07 M |
| ADBE | Adobe Systems Inc | 36.59 | 100.93 B | -0.31 | -0.84 | 4 M |
| MAR | Marriot International | 21.8062 | 92.46 B | -0.3069 | -1.39 | 2.12 M |
| CMCSA | Comcast Corporation | 4.8894 | 90.38 B | -0.1228 | -2.45 | 49.61 M |
| CDNS | Cadence Design Systems, Inc. | 6.15 | 88.99 B | -0.04 | -0.65 | 5.49 M |
| REGN | Regeneron Pharmaceuticals | 19.25 | 82.16 B | -0.5463 | -2.76 | 527.5 K |
| CTAS | Cintas Corp | 5.7191 | 81.44 B | -0.0741 | -1.28 | 3.19 M |
| NTES | Netease Inc ADR | 6.3168 | 79.46 B | -0.1941 | -2.98 | 8.37 M |
| MDLZ | Mondelez Intl Inc | 18.2691 | 79.36 B | -0.2547 | -1.37 | 10.9 M |
| SNPS | Synopsys Inc | 23.06 | 78.95 B | -0.38 | -1.62 | 1.43 M |
| WBD | Discovery Inc Series A | 31.46 | 69.32 B | -0.42 | -1.32 | 1.02 M |
| AEP | American Electric Power Company | 16.9575 | 67.86 B | -0.1607 | -0.94 | 4.37 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.1652 | 63.77 B | -0.4262 | -1.97 | 7.51 M |
| TER | Teradyne Inc | 8.3362 | 62.96 B | -0.1104 | -1.31 | 4.7 M |
| ADSK | Autodesk Inc | 24.20 | 52.68 B | -2.80 | -10.37 | 19.72 M |
| EA | Electronic Arts Inc | 17.1642 | 52.58 B | -0.1749 | -1.01 | 5.74 M |
| AXON | Axon Enterprise Inc | 4.18 | 48.72 B | -0.05 | -1.18 | 326.4 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9141 | 47.35 B | -0.0315 | -0.53 | 3.37 M |
| EBAY | Ebay Inc | 8.6571 | 45.53 B | -0.1717 | -1.94 | 25.41 M |
| TTWO | Take-Two Interactive Software | 11.67 | 45.44 B | -0.30 | -2.51 | 1.32 M |
| IDXX | Idexx Laboratories | 26.425 | 45.01 B | -0.235 | -0.88 | 291.45 K |
| TRI | Thomson Reuters Corporation Common Shares | 19.4975 | 44.45 B | -0.1361 | -0.69 | 373.7 K |
| MCHP | Microchip Technology | 8.7452 | 43.14 B | -0.1111 | -1.25 | 4.01 M |
| PAYX | Paychex Inc | 18.228 | 42.81 B | -0.1456 | -0.79 | 2.15 M |
| UAL | United Airlines Holdings Inc | 7.16 | 40.61 B | -0.32 | -4.28 | 7.74 M |
| ROP | Roper Industries | 48.7083 | 39.09 B | -0.3178 | -0.65 | 555.66 K |
| VOD | Vodafone Grp Plc ADR | 9.6081 | 37.18 B | -0.1109 | -1.14 | 2.88 M |
| ESLT | Elbit Systems Ltd | 45.8635 | 36.52 B | -1.1289 | -2.4 | 31 K |
| BIDU | Baidu Inc ADR | 43.512 | 35.56 B | -0.638 | -1.45 | 17.06 M |
| ERIC | Ericsson ADR | 6.1596 | 33.39 B | -0.0353 | -0.57 | 4.08 M |
| ON | On Semiconductor | 8.25 | 32.44 B | -0.05 | -0.6 | 9.45 M |
| CASY | Casey's General Stor | 26.9179 | 31.05 B | -0.7198 | -2.6 | 417.31 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.6525 | 30.83 B | -0.1036 | -1.18 | 824.35 K |
| TSEM | Tower Semiconductor | 15.15 | 29.42 B | -0.15 | -0.98 | 8.05 K |
| ILMN | Illumina Inc | 28.3852 | 29.13 B | -2.0234 | -6.65 | 13.14 M |
| INSM | Insmed Inc | 7.90 | 28.89 B | -0.20 | -2.47 | 331.93 K |
| JBHT | J B Hunt Transport | 28.0578 | 25.92 B | -0.4681 | -1.64 | 1.3 M |
| VRSN | Verisign Inc | 19.0046 | 25.58 B | -0.1678 | -0.88 | 3.1 M |
| INCY | Incyte Corp | 8.10 | 24.48 B | -0.08 | -0.98 | 2.02 M |
| EXPD | Expeditors Intl | 26.7058 | 23.98 B | -0.2025 | -0.75 | 1.16 M |
| FFIV | F5 Networks Inc | 49.30 | 23.95 B | -0.46 | -0.92 | 1.04 M |
| TROW | T Rowe Price Group | 28.8305 | 23.77 B | -0.2815 | -0.97 | 877.6 K |
| ULTA | Ulta Beauty Inc | 17.2965 | 22.87 B | -0.534 | -2.99 | 166.5 K |
| WWD | Woodward Inc | 23.0072 | 21.42 B | -0.2407 | -1.04 | 377.32 K |
| MKSI | Mks Instruments Inc | 13.4384 | 20.75 B | -0.1394 | -1.03 | 109.6 K |
| SBAC | SBA Communications | 29.3848 | 19.42 B | -0.5137 | -1.72 | 1.7 M |
| VTRS | Viatris Inc | 14.3051 | 18.75 B | -0.1945 | -1.34 | 3.93 M |
| LNT | Alliant Energy Corp | 7.896 | 18.21 B | -0.0542 | -0.68 | 448.1 K |
| NWS | News Cp Cl B | 12.9935 | 18.05 B | -0.1317 | -1 | 2.96 M |
| ZBRA | Zebra Technologies | 27.54 | 18.02 B | -0.36 | -1.29 | 103.55 K |
| AKAM | Akamai Technologies | 24.51 | 17.68 B | -0.24 | -0.97 | 2.19 M |
| NDSN | Nordson Corp | 24.1073 | 17.34 B | -0.2682 | -1.1 | 203 K |
| CHRW | C.H. Robinson Ww | 39.9722 | 17.14 B | -0.4693 | -1.16 | 924.3 K |
| HST | Host Marriott Financial Trust | 6.118 | 17.07 B | -0.0927 | -1.49 | 10.74 M |
| STRL | Sterling Constructio | 16.89 | 16.79 B | -0.16 | -0.94 | 38.16 K |
| JAZZ | Jazz Pharma Plc | 7.47 | 16.16 B | -0.20 | -2.61 | 282.5 K |
| PNFP | Pinnacle Finl Ptnrs | 10.846 | 16.14 B | -0.14 | -1.27 | 178.79 K |
| PTC | Ptc Inc | 15.85 | 16.06 B | -0.30 | -1.86 | 953.61 K |
| LECO | Lincoln Elec Hld | 19.9829 | 15.64 B | -0.2288 | -1.13 | 288.4 K |
| LOGI | Logitech Int S.A. | 12.3097 | 14.79 B | -0.0901 | -0.73 | 550.35 K |
| TTMI | TTM Technologies | 10.93 | 14.55 B | -0.41 | -3.62 | 574.44 K |
| TXRH | Texas Roadhouse Inc | 8.4248 | 14.08 B | -0.2455 | -2.83 | 668.62 K |
| APA | Apa Corp | 72.8252 | 14 B | -0.6351 | -0.86 | 3.33 M |
| AMKR | Amkor Technology | 5.7001 | 13.81 B | -0.0837 | -1.45 | 1.34 M |
| AEIS | Advanced Energy | 12.1089 | 13.51 B | -0.1275 | -1.04 | 137.3 K |
| SMTC | Semtech Corp | 16.98 | 13.04 B | -0.17 | -0.99 | 513.62 K |
| ICLR | Icon Plc | 22.48 | 12.9 B | -0.24 | -1.06 | 206.71 K |
| SEIC | Sei Investments Company | 14.3559 | 12.67 B | -0.1041 | -0.72 | 673.73 K |
| EXEL | Exelixis Inc | 6.90 | 12.48 B | -0.79 | -10.27 | 2.35 M |
| MDGL | Madrigal Pharmaceuticals Inc | 129.50 | 12.39 B | -9.80 | -7.04 | 6.68 K |
| ALGN | Align Technology | 16.46 | 12.36 B | -0.29 | -1.73 | 296.96 K |
| CSGP | Costar Group Inc | 4.131 | 12.36 B | -0.075 | -1.78 | 512.92 K |
| HALO | Halozyme Therapeutic | 6.50 | 12.07 B | -0.15 | -2.26 | 721.72 K |
| VSAT | Viasat Inc | 30.28 | 12.02 B | -0.48 | -1.56 | 92.94 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.1301 | 11.7 B | -0.1032 | -1.66 | 204.5 K |
| LFUS | Littelfuse Inc | 24.0273 | 11.66 B | -0.3065 | -1.26 | 52.21 K |
| WTFC | Wintrust Financial Corp | 22.6548 | 10.97 B | -0.2228 | -0.97 | 238.63 K |
| JKHY | Jack Henry & Assoc | 19.2648 | 10.82 B | -0.105 | -0.54 | 339 K |
| VIAV | Viavi Solutions | 4.3493 | 10.63 B | -0.0455 | -1.04 | 3.22 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.2539 | 10.63 B | -0.0897 | -0.87 | 6.95 M |
| WYNN | Wynn Resorts Ltd | 41.9976 | 10.6 B | -0.63 | -1.48 | 2.21 M |
| RMBS | Rambus Inc | 18.71 | 10.54 B | -0.19 | -1.01 | 1.11 M |
| ZION | Zions Bancorp | 9.8089 | 10.5 B | -0.103 | -1.04 | 4.21 M |
| CGNX | Cognex Cp | 3.7903 | 10.21 B | -0.0301 | -0.79 | 308.4 K |
| HSIC | Henry Schein Inc | 20.4562 | 10.11 B | -0.2038 | -0.99 | 1.07 M |
| PODD | Insulet Corp | 11.85 | 10.06 B | -0.06 | -0.5 | 260.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 20.8677 | 490.33 B | -0.3416 | -1.61 | 20.72 M |
| CAT | Caterpillar Inc | 39.6919 | 393.3 B | -0.314 | -0.78 | 6.63 M |
| KO | Coca-Cola Company | 17.0555 | 373.07 B | -0.0874 | -0.51 | 15.25 M |
| HSBC | HSBC Holdings Plc ADR | 27.4554 | 357.09 B | -0.1974 | -0.71 | 2.15 M |
| RTX | Raytheon Technologies | 29.8136 | 299.99 B | -0.3184 | -1.06 | 9.47 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0136 | 256.66 B | -0.0675 | -2.19 | 1.72 M |
| SHEL | Royal Dutch Shell Plc ADR | 62.86 | 248.92 B | -0.32 | -0.51 | 999.73 K |
| TM | Toyota Motor Corp Ltd | 54.7745 | 222.87 B | -0.6347 | -1.15 | 238.94 K |
| BLK | Blackrock Inc | 154.5468 | 188.62 B | -2.1039 | -1.34 | 159.94 K |
| BA | Boeing Company | 40.5359 | 182.6 B | -0.3974 | -0.97 | 4.38 M |
| ETN | Eaton Corp | 20.686 | 178.65 B | -0.2462 | -1.18 | 5.39 M |
| DIS | Walt Disney Company | 25.8023 | 178.23 B | -0.1682 | -0.65 | 7.84 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0798 | 165.5 B | -0.2361 | -7.12 | 506.6 K |
| RIO | Rio Tinto Plc ADR | 20.7176 | 164.68 B | -0.1648 | -0.79 | 3.28 M |
| SCCO | Southern Copper Corp | 17.8862 | 162.6 B | -0.3904 | -2.14 | 2.83 M |
| CRM | Salesforce.com Inc | 15.6724 | 158.33 B | -0.4928 | -3.05 | 24.28 M |
| DHR | Danaher Corp | 14.473 | 144.67 B | -0.2142 | -1.46 | 4.88 M |
| GLW | Corning Inc | 11.414 | 144.23 B | -0.0745 | -0.65 | 13.97 M |
| LMT | Lockheed Martin Corp | 45.2554 | 140.03 B | -0.5705 | -1.24 | 2.77 M |
| SONY | Sony Group Corp ADR | 4.6976 | 138.24 B | -0.0332 | -0.7 | 3.01 M |
| UL | Unilever Plc ADR | 20.0874 | 134.44 B | -0.2754 | -1.35 | 2.4 M |
| CB | Chubb Ltd | 31.9704 | 132.46 B | -0.2697 | -0.84 | 1.93 M |
| PGR | Progressive Corp | 9.8126 | 120.56 B | -0.0748 | -0.76 | 2.29 M |
| BTI | British American Tobacco Industries ADR | 12.6268 | 120.42 B | -0.2253 | -1.75 | 277.2 K |
| HDB | Hdfc Bank Ltd ADR | 5.1796 | 118.67 B | -0.1013 | -1.92 | 4.72 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.4371 | 118.02 B | -0.1897 | -1.5 | 12.29 M |
| MDT | Medtronic Inc | 26.4823 | 113.82 B | -0.3268 | -1.22 | 5.16 M |
| ACN | Accenture Plc | 29.3277 | 110.24 B | -0.1833 | -0.62 | 3.77 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 22.0539 | 109.34 B | -0.2258 | -1.01 | 5.31 M |
| IBN | Icici Bank Ltd ADR | 5.827 | 107.03 B | -0.1321 | -2.22 | 7.71 M |
| GD | General Dynamics Corp | 45.9993 | 106.66 B | -0.4099 | -0.88 | 1.48 M |
| PWR | Quanta Services | 19.9666 | 101.94 B | -0.2462 | -1.22 | 1.38 M |
| ING | ING Groep N.V. ADR | 7.8987 | 101.76 B | -0.0822 | -1.03 | 2.09 M |
| CNQ | Canadian Natural Resources | 9.1202 | 98.07 B | -0.1137 | -1.23 | 7.7 M |
| FCX | Freeport-Mcmoran Inc | 30.3755 | 96.91 B | -0.2403 | -0.78 | 24.23 M |
| MMM | 3M Company | 40.0907 | 94.78 B | -0.2422 | -0.6 | 3.04 M |
| AEM | Agnico-Eagle Mines Ltd | 46.5736 | 93.77 B | -0.5898 | -1.25 | 2.79 M |
| WM | Waste Management | 21.6025 | 90.46 B | -0.2174 | -1 | 1.35 M |
| WMB | Williams Companies | 7.4346 | 90.15 B | -0.0511 | -0.68 | 4.81 M |
| EPD | Enterprise Products Partners LP | 5.1421 | 82.04 B | -0.0437 | -0.84 | 1.93 M |
| NOC | Northrop Grumman Corp | 35.748 | 82.02 B | -0.3284 | -0.91 | 2.14 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.1695 | 81.56 B | -0.0424 | -1.32 | 21.67 M |
| SLB | Schlumberger N.V. | 45.0742 | 78.08 B | -0.2567 | -0.57 | 6.74 M |
| ECL | Ecolab Inc | 37.9475 | 78.05 B | -0.3303 | -0.86 | 882.5 K |
| MSI | Motorola Solutions | 27.3264 | 77.74 B | -0.5673 | -2.03 | 7.9 M |
| USB-PH | U.S. Bancorp | 11.2976 | 77.48 B | -0.2034 | -1.77 | 8.94 K |
| FDX | Fedex Corp | 68.9283 | 77.31 B | -1.2763 | -1.82 | 2.33 M |
| NWG | Natwest Group Plc ADR | 7.4186 | 76.65 B | -0.3192 | -4.13 | 300.51 K |
| SU | Suncor Energy Inc | 21.732 | 75.43 B | -0.2678 | -1.22 | 5.46 M |
| EOG | Eog Resources | 31.6026 | 75.08 B | -0.4416 | -1.38 | 4.38 M |
| AON | AON Plc | 33.7643 | 74.74 B | -0.3626 | -1.06 | 2.56 M |
| CI | Cigna Corp | 27.3015 | 73.3 B | -0.3709 | -1.34 | 2.89 M |
| APD | Air Products and Chemicals | 61.0687 | 67.71 B | -0.5028 | -0.82 | 793.78 K |
| TGT | Target Corporation | 30.4953 | 67.51 B | -0.4651 | -1.5 | 11.59 M |
| RSG | Republic Services | 19.764 | 65.61 B | -0.1759 | -0.88 | 1.16 M |
| AJG | Arthur J. Gallagher & Company | 15.2324 | 65.48 B | -0.0791 | -0.52 | 265.1 K |
| TEL | TE Connectivity Ltd | 17.9335 | 62.01 B | -0.1544 | -0.85 | 2.24 M |
| NUE | Nucor Corp | 26.9651 | 61.76 B | -0.1994 | -0.73 | 4.02 M |
| GWW | W.W. Grainger | 75.5451 | 61.46 B | -2.4452 | -3.14 | 3.27 M |
| AFL | Aflac Inc | 15.1628 | 61.45 B | -0.1012 | -0.66 | 5.13 M |
| MET | Metlife Inc | 23.303 | 61.43 B | -0.4336 | -1.83 | 5.24 M |
| VALE | Vale S.A. ADR | 10.6906 | 61.37 B | -0.1338 | -1.24 | 22.13 M |
| WPM | Wheaton Precious Metals | 13.026 | 61.26 B | -0.1734 | -1.31 | 8.24 M |
| FIX | Comfort Systems USA | 9.5097 | 61.2 B | -0.2117 | -2.18 | 148.56 K |
| CIEN | Ciena Corp | 13.60 | 61.16 B | -0.42 | -3 | 4.63 M |
| NKE | Nike Inc | 13.6494 | 60.1 B | -0.1144 | -0.83 | 8.1 M |
| D | Dominion Resources | 18.5726 | 59.84 B | -0.1053 | -0.56 | 2.26 M |
| AME | Amtek Inc | 14.7868 | 59.27 B | -0.2477 | -1.65 | 2.07 M |
| DAL | Delta Air Lines Inc | 6.6874 | 59.14 B | -0.1207 | -1.77 | 5.22 M |
| OXY | Occidental Petroleum Corp | 50.3398 | 58.53 B | -0.5082 | -1 | 3.83 M |
| OKE | Oneok Inc | 8.2674 | 58.29 B | -0.0812 | -0.97 | 1.28 M |
| MT | Arcelormittal ADR | 65.5123 | 55.93 B | -0.4578 | -0.69 | 2.4 M |
| LHX | L3Harris Technologies Inc | 31.3228 | 54.16 B | -0.2461 | -0.78 | 589.6 K |
| DEO | Diageo Plc ADR | 43.45 | 52.23 B | -0.2647 | -0.61 | 491.8 K |
| ETR | Entergy Corp | 19.9167 | 50.33 B | -0.1771 | -0.88 | 1.64 M |
| WAB | Wabtec Corp | 19.5361 | 49.92 B | -0.2001 | -1.01 | 487.58 K |
| INFY | Infosys Ltd ADR | 3.7234 | 49.74 B | -0.0372 | -0.99 | 10.88 M |
| AU | Anglogold Ashanti Ltd ADR | 36.7657 | 49.52 B | -0.3754 | -1.01 | 3.22 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 29.4539 | 47.28 B | -0.3188 | -1.07 | 500 |
| TRI | Thomson Reuters Corp | 19.9283 | 45.71 B | -0.1462 | -0.73 | 359.87 K |
| LYV | Live Nation Entertainment | 7.78 | 43.17 B | -0.19 | -2.38 | 437.52 K |
| A | Agilent Technologies | 18.6455 | 41.87 B | -0.1076 | -0.57 | 3.92 M |
| WCN | Waste Connections Inc | 10.2523 | 41.67 B | -0.1144 | -1.1 | 413.32 K |
| MSCI | MSCI Inc | 27.74 | 40.93 B | -0.4567 | -1.62 | 786.6 K |
| WAT | Waters Corp | 59.97 | 40.86 B | -0.40 | -0.66 | 1.18 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.9382 | 40.73 B | -0.128 | -1.41 | 68.67 K |
| HMC | Honda Motor Company ADR | 17.5181 | 40.63 B | -0.2702 | -1.52 | 237.3 K |
| CLS | Celestica Inc | 8.76 | 38.63 B | -0.10 | -1.13 | 374.74 K |
| ADM | Archer Daniels Midland | 20.5922 | 38.43 B | -0.1807 | -0.87 | 4.81 M |
| JBL | Jabil Inc. | 11.9341 | 38.37 B | -0.1593 | -1.32 | 2.08 M |
| PCG | Pacific Gas & Electric Company | 30.3598 | 38.28 B | -0.2684 | -0.88 | 1.6 M |
| PEG | Public Service Enterprise Group Inc | 16.8839 | 37.82 B | -0.1454 | -0.85 | 2.16 M |
| IRM | Iron Mountain Inc | 8.7437 | 37.02 B | -0.2641 | -2.93 | 1.47 M |
| HSY | Hershey Foods Corp | 25.3548 | 37.02 B | -0.5256 | -2.03 | 2.41 M |
| EME | Emcor Group | 24.073 | 36.76 B | -0.2399 | -0.99 | 362.9 K |
| GFI | Gold Fields Ltd ADR | 8.6282 | 36.43 B | -0.235 | -2.65 | 6.68 M |
| BBD | Banco Bradesco S.A. ADR | 4.8738 | 34.85 B | -0.0389 | -0.79 | 16.79 M |
| KR | Kroger Company | 7.0042 | 34.7 B | -0.1048 | -1.47 | 10.66 M |
| PUK | Prudential Public Ltd Company ADR | 11.4211 | 34.2 B | -0.1936 | -1.67 | 91.14 K |
| EQT | Eqt Corp | 19.6145 | 33.82 B | -0.3901 | -1.95 | 852.25 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 20.00 | -5.00 | -20 | 12 | |
| HMMC | Hemlo Mining Corp. | 87.75 | -18.00 | -17.02 | 67 | |
| MSCL | Satellos Bioscience Inc | 144.00 | -19.20 | -11.76 | 520 | |
| STLR | Stllr Gold Inc | 3.84 | -0.36 | -8.57 | 695.57 K | |
| SKE | Skeena Resources Ltd | 26.00 | -2.00 | -7.14 | 2.09 K | |
| ELVA | Electrovaya Inc | 3.75 | -0.25 | -6.25 | 5.58 K | |
| DXT | Dexterra Group Inc | 3.2917 | -0.1634 | -4.73 | 28.9 K | |
| HBP | Helix Biopharm | 12.05 | -0.55 | -4.37 | 4.02 K | |
| ESM | Euro Sun Mining Inc | 5.9941 | -0.2725 | -4.35 | 38.62 K | |
| KEI | Kolibri Global Energy Inc | 11.40 | -0.50 | -4.2 | 30.97 K | |
| WPK | Winpak Ltd | 5.9588 | -0.2606 | -4.19 | 167.79 K | |
| AAV | Advantage Oil & Gas Ltd | 6.25 | -0.26 | -3.99 | 693.8 K | |
| IFP | Interfor Corp | 3.6529 | -0.1503 | -3.95 | 36 K | |
| ALS | Altius Minerals Corp | 6.5831 | -0.2506 | -3.67 | 56.34 K | |
| PGIC | Premium Global Income Split Corp | 70.5058 | -2.4312 | -3.33 | 566 | |
| BCT | Briacell Therapeutics Corp | 72.4241 | -2.4141 | -3.23 | 21 | |
| HBM | Hudbay Minerals Inc | 14.246 | -0.4406 | -3 | 2.92 M | |
| ABX | Barrick Mining Corp | 33.8527 | -1.0134 | -2.91 | 4.62 M | |
| OGD | Orbit Garant Drilling Inc | 3.55 | -0.10 | -2.74 | 5.6 K | |
| SGY | Surge Energy Inc | 12.2388 | -0.3365 | -2.68 | 1.53 K | |
| MXG | Maxim Power Corp | 3.3915 | -0.0904 | -2.6 | 16.1 K | |
| TXG | Torex Gold Resources Inc | 12.546 | -0.2987 | -2.33 | 131.4 K | |
| GIB-A | CGI Inc | 12.6643 | -0.2973 | -2.29 | 1.01 M | |
| LNR | Linamar Corp | 12.2005 | -0.2822 | -2.26 | 50.88 K | |
| FSY | Forsys Metals Corp | 4.14 | -0.09 | -2.13 | 159.61 K | |
| BTE | Baytex Energy Corp | 17.5715 | -0.3629 | -2.02 | 377.57 K | |
| BB | Blackberry Ltd | 63.25 | -1.28 | -1.98 | 1.32 M | |
| ESI | Ensign Energy Services Inc | 3.7704 | -0.0738 | -1.92 | 945.61 K | |
| CSCI | Cosciens Biopharma Inc | 63600.00 | -1200.00 | -1.85 | 1 | |
| JAG | Jaguar Mining Inc | 9480.9082 | -164.8857 | -1.71 | 418.73 K | |
| LFE | Canadian Life Companies Split Corp | 3.1569 | -0.0531 | -1.65 | 12.08 K | |
| K | Kinross Gold Corp | 17.5242 | -0.2945 | -1.65 | 3.71 M | |
| QBR-A | Quebecor Inc | 5.0643 | -0.085 | -1.65 | 700 | |
| IMG | Iamgold Corp | 18.1969 | -0.2878 | -1.56 | 3.69 M | |
| LNF | Leons Furniture | 5.2386 | -0.0743 | -1.4 | 24.19 K | |
| DCM | Data Communications Mgmt Corp | 263.1391 | -3.6932 | -1.38 | 349 | |
| OTEX | Open Text Corp | 7.5435 | -0.1056 | -1.38 | 502.8 K | |
| PWF-PE | Power Financial Corp Pref E | 8.8826 | -0.1208 | -1.34 | 300 | |
| TIH | Toromont Ind | 11.846 | -0.1548 | -1.29 | 137.3 K | |
| CGO | Cogeco Inc Sv | 15.1472 | -0.1966 | -1.28 | 6.11 K | |
| AEM | Agnico Eagle Mines Ltd | 48.4314 | -0.6276 | -1.28 | 573.35 K | |
| NG | Novagold Res Inc | 4.5847 | -0.0564 | -1.22 | 528.13 K | |
| TAL | Petrotal Corp | 131.9036 | -1.4337 | -1.08 | 4.22 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.6498 | -0.0609 | -1.07 | 17.06 K | |
| BDT | Bird Construction Inc | 4.5001 | -0.0442 | -0.97 | 118.8 K | |
| MRD | Melcor Dev | 5.5906 | -0.0527 | -0.93 | 13.45 K | |
| PD | Precision Drilling Corp | 150.60 | -1.40 | -0.92 | 1.72 M | |
| TXP | Touchstone Exploration Inc | 55.4244 | -0.4963 | -0.89 | 283.68 K | |
| VLN | Velan Inc Sv | 9.9579 | -0.0838 | -0.83 | 1.6 K | |
| WPM | Wheaton Precious Metals Corp | 13.6405 | -0.1145 | -0.83 | 2.34 M | |
| EMP-A | Empire Company Limited | 11.4502 | -0.096 | -0.83 | 345 K | |
| SU | Suncor Energy Inc | 22.9414 | -0.1904 | -0.82 | 6.3 M | |
| TRI | Thomson Reuters Corp | 21.1815 | -0.1718 | -0.8 | 1.7 M | |
| PWF-PO | Power Financial Corp Pref O | 9.4611 | -0.0724 | -0.76 | 1.8 K | |
| FNV | Franco-Nevada Corp | 24.8871 | -0.189 | -0.75 | 207.9 K | |
| AFN | Ag Growth International Inc | 16.353 | -0.1223 | -0.74 | 71.6 K | |
| QBR-B | Quebecor Inc | 5.085 | -0.0377 | -0.74 | 182.4 K | |
| MG | Magna International Inc | 8.0627 | -0.0584 | -0.72 | 1.53 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.6298 | -0.0585 | -0.67 | 29.05 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.6746 | -0.072 | -0.67 | 218.42 K | |
| OVV | Ovintiv Inc | 106.7474 | -0.7197 | -0.67 | 515.76 K | |
| BIR | Birchcliff Energy Ltd | 4.9037 | -0.0321 | -0.65 | 542.9 K | |
| CLS | Celestica Inc Sv | 9.29 | -0.06 | -0.64 | 656.7 K | |
| BCE-PG | Bce Inc Pref G | 7.3736 | -0.0431 | -0.58 | 13.97 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.0525 | -0.0586 | -0.58 | 6.09 M | |
| MTL | Mullen Group Ltd | 7.3664 | -0.0414 | -0.56 | 98.5 K | |
| ELD | Eldorado Gold | 68.651 | -0.3846 | -0.56 | 2.89 M | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5644 | -0.0359 | -0.54 | 9.93 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.2855 | -0.0176 | -0.53 | 225.94 K | |
| ENB-PA | Enbridge Inc Pref A | 9.7807 | -0.0512 | -0.52 | 1.42 K | |
| TPX-B | Molson Coors Canada Inc | 31.9953 | -0.1658 | -0.52 | 2.8 K | |
| ACO-X | ATCO Ltd | 13.3208 | -0.0686 | -0.51 | 40.17 K | |
| EQB | EQB Inc | 8.1752 | -0.0416 | -0.51 | 5.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 80.05 | 103.3 B | -7.80 | -8.88 | 75.04 K |
| BRDCY | Bridgestone Corporation | 4.6863 | 32.89 B | -0.1411 | -2.92 | 10.37 K |
| LNWO | Light & Wonder, Inc. | 15.52 | 7.06 B | -0.46 | -2.88 | 966.5 K |
| MALG | Microalliance Group Inc. | 42.00 | 1.07 B | -6.00 | -12.5 | 4.68 K |
| GAMI | GAMCO Investors Inc | 19.443 | 543.78 M | -0.1462 | -0.75 | 68.89 K |
| NTPIF | Nam Tai Property Inc. | 5.63 | 283.79 M | -0.04 | -0.71 | 63.12 K |
| ORBT | Orbit International Corporation | 3.5712 | 12.19 M | -0.0483 | -1.33 | 8.6 K |
| PSRU | Valiant Eagle Inc | 700.00 | 2.15 M | -250.00 | -26.32 | 371 |
| MRNJ | Metatron Inc | 116999.9219 | 1.52 M | -46799.9219 | -28.57 | 0 |
| ERHE | ERHC Energy Inc | 55.10 | 863.83 K | -1.90 | -3.33 | 160.9 K |
| NEOM | NeoMedia Technologies Inc | 17.70 | 508.84 K | -0.75 | -4.07 | 5.8 K |
| SPRV | Web To Door Inc | 837500.50 | 390.37 K | -112499.875 | -11.84 | 0 |
| CCTL | Coin Citadel | 12.50 | 373.73 K | -0.40 | -3.1 | 240 |
| TGHI | Touchpoint Group Holdings Inc | 4328.5718 | 344.25 K | -2742.8574 | -38.79 | 1 |
| GSFI | Green Stream Holdings Inc | 4500.4619 | 327.09 K | -397.0996 | -8.11 | 4 |
| KEGS | 1812 Brewing Company Inc | 2100.00 | 277.55 K | -500.00 | -19.23 | 1 |
| REFG | Medical Cannabis Payment Solutions Inc | 60.00 | 182.51 K | -134.00 | -69.07 | 14 |
| BOTY | Lingerie Fighting Championships Inc | 9800.00 | 130.04 K | -200.00 | -2 | 9.85 K |
| PJET | Priority Aviation Inc | 650.00 | 98.01 K | -75.00 | -10.34 | 39 |
| GRLF | Green Leaf Innovations Inc | 5.50 | 93.34 K | -0.50 | -8.33 | 334 K |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | -2.40 | -9.09 | 4 |
| ERINQ | Erin Energy Corporation | 12.9867 | 21.53 K | -0.0739 | -0.57 | 70.71 K |
| XDSL | mPhase Technologies Inc | 104.50 | 16.8 K | -3.00 | -2.79 | 1.44 K |
| CDVIQ | Cal Dive International Inc | 7.77 | 9.86 K | -0.29 | -3.6 | 1.36 M |
| CBRI | CMTSU Liquidation Inc | 3.37 | 8.16 K | -0.03 | -0.88 | 155.25 K |
| CGLO | Hash Labs Inc | 13.20 | 7.64 K | -2.80 | -17.5 | 37.38 M |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | -0.30 | -5.17 | 2.05 K |
| HDYNQ | Hyperdynamics Corporation | 8.16 | 3.56 K | -0.16 | -1.92 | 34.79 K |
| ZVOI | Zovio Inc | 16.61 | 3.42 K | -0.46 | -2.69 | 282.51 K |
| SIMPQ | Simply Inc | 262.50 | 1.55 K | -4.975 | -1.86 | 171 |
| TXIC | Tongxin International Ltd | 8.45 | 1.45 K | -0.12 | -1.4 | 168.36 K |
| PRXIQ | Premier Exhibitions Inc | 11.50 | 491 | -0.10 | -0.86 | 1.89 K |
| CALIQ | China Auto Logistics Inc. | 26.6999 | 484 | -0.36 | -1.33 | 8.56 K |
| YVRLF | Liquid Media Group Ltd. | 43.50 | 482 | -0.38 | -0.87 | 149 |
| SYNE | Synthesis Energy Systems Inc | 58.24 | 157 | -1.28 | -2.15 | 1.23 K |
| PARD | Poniard Pharmaceuticals Inc | 95.20 | 149 | -4.00 | -4.03 | 483.98 K |
| NPHC | Nutra Pharma Corp | 17.20 | 72 | -0.40 | -2.27 | 8.27 K |
| PURA | Puration Inc | 172.00 | -172.00 | -50 | 2 | |
| AFPW | AlumiFuel Power Corporation | 3500.00 | -1000.00 | -22.22 | 1 | |
| FONU | FonU2 Inc | 40.00 | -8.00 | -16.67 | 19 | |
| ITVI | Interact-TV Inc | 22800.0059 | -2999.9941 | -11.63 | 0 | |
| VRCI | Verde Science Inc | 7280.00 | -546.00 | -6.98 | 113.23 K | |
| PTRC | Petro River Oil Corp | 210.00 | -10.00 | -4.55 | 9 | |
| ASFX | American Scientific Resources Incorporated | 4.10 | -0.18 | -4.21 | 9.96 M | |
| HMNY | Helios and Matheson Analytics Inc | 987.6041 | -18.0174 | -1.79 | 1 | |
| ESINQ | ITT Educational Services Inc | 93.88 | -0.64 | -0.68 | 615.36 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JJ | Jackpot Digital Inc | 16.00 | -8.00 | -33.33 | 0 | |
| IMR | iMetal Resources Inc | 175.00 | -50.00 | -22.22 | 0 | |
| ROAR | Lion Rock Resources Inc. | 8.00 | -2.00 | -20 | 1.66 K | |
| CNS | Contagious Gaming Inc | 9.00 | -1.80 | -16.67 | 111 | |
| AZR | Azarga Metals Corp | 105.00 | -17.50 | -14.29 | 5.35 M | |
| ADYA | Adya Inc | 3.60 | -0.60 | -14.29 | 500 | |
| NTH | Nord Precious Metals Mining Inc. | 18.3888 | -2.627 | -12.5 | 1.65 K | |
| MANU | Manhattan Uranium Discovery Corp. | 155.00 | -20.00 | -11.43 | 2 | |
| CUCU | Global Copper Corp. | 3.60 | -0.45 | -11.11 | 5.73 K | |
| GR | Great Atlantic Resources Corp | 16.00 | -2.00 | -11.11 | 1.44 K | |
| DTWO | D2 Lithium Corp. | 3.20 | -0.40 | -11.11 | 10.85 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 36 | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 1.6 K | |
| DIG-H | District Mines Ltd | 12.00 | -1.20 | -9.09 | 78 | |
| SKEL | Skeleton Coast Uranium Corp. | 336.00 | -30.00 | -8.2 | 32 | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.0833 | -7.69 | 189 | |
| BSK | Blue Sky Uranium Corp | 63.00 | -5.00 | -7.35 | 3.45 K | |
| CMIL | Capella Minerals Limited | 13.65 | -1.05 | -7.14 | 1.91 K | |
| NEXG | NeXGold Mining Corp | 4.92 | -0.36 | -6.82 | 7.66 K | |
| NAR | North Arrow Minerals Inc | 14.00 | -1.00 | -6.67 | 170 | |
| UCU | Ucore Rare Metals Inc | 4.30 | -0.25 | -5.49 | 972.95 K | |
| POND | Pond Technologies Holdings Inc | 7.2222 | -0.4167 | -5.45 | 12.5 K | |
| BQE | BQE Water Inc | 136.00 | -7.00 | -4.9 | 105.1 K | |
| CAMB | Cambria Gold Mines Inc. | 15.25 | -0.75 | -4.69 | 305 K | |
| JZR | Jazz Resources Inc | 3.44 | -0.16 | -4.44 | 175 | |
| MAX | Max Resource Corp | 60.00 | -2.40 | -3.85 | 479 | |
| ENA | Enablence Technologies Inc | 624.00 | -24.00 | -3.7 | 77 | |
| EGT | Eguana Technologies Inc | 26.00 | -1.00 | -3.7 | 1.48 K | |
| RHT | Reliq Health Technologies Inc | 6.75 | -0.25 | -3.57 | 7.11 K | |
| MRZL | Mont Royal Resources Limited. | 14.9184 | -0.4662 | -3.03 | 5.07 K | |
| SILV | Silver Valley Metals Corp. | 12.96 | -0.405 | -3.03 | 60.5 K | |
| LQWD | LQwD FinTech Corp | 46.20 | -1.40 | -2.94 | 2.17 K | |
| SGQ | SouthGobi Resources Ltd | 13.75 | -0.40 | -2.83 | 5.6 K | |
| FMM | Full Metal Minerals Ltd | 3.884 | -0.0996 | -2.5 | 11.39 K | |
| ZC | Zimtu Capital Corp | 6.60 | -0.15 | -2.22 | 340 | |
| CWV | Crown Point Energy Inc | 5.7978 | -0.1221 | -2.06 | 7.05 K | |
| CKG | Chesapeake Gold Corp | 5.25 | -0.11 | -2.05 | 36.9 K | |
| BKM | Pacific Booker Minerals Inc | 7.78 | -0.15 | -1.89 | 6.7 K | |
| CTN | Centurion Minerals Ltd | 287.9994 | -4.80 | -1.64 | 233 | |
| WEC | Winchester Equity Corporation | 13.40 | -0.20 | -1.47 | 2.05 K | |
| SLG | PetroTal Corp | 24.4427 | -0.2657 | -1.08 | 422.44 K | |
| RET-A | Reitmans (Canada) Limited | 10.1481 | -0.0688 | -0.67 | 64.51 K |