Losers for 18 December 2009 from 00:00:00 until 23:59:59
Losers for 18 December 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 | 3.395 | 32.23 B | -0.2448 | -6.73 | 330.57 K |
| NHC | National Healthcare Corp | 21.5904 | 3.39 B | -1.1516 | -5.06 | 70.6 K |
| REPX | Riley Exploration Permian Inc | 42.1779 | 792.34 M | -0.2812 | -0.66 | 612 |
| IDR | Idaho Strategic Resources | 3.64 | 548.6 M | -0.14 | -3.7 | 393 |
| BKTI | Bk Technologies Inc | 12.0393 | 289.61 M | -0.7973 | -6.21 | 54.16 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6041 | 279.21 M | -0.0601 | -1.64 | 73.08 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.239 | 261.18 M | -0.0183 | -0.56 | 77.6 K |
| ACU | Acme United Corp | 6.3499 | 219.87 M | -0.1427 | -2.2 | 4.4 K |
| NEN | New England Realty Associates | 10.2448 | 195.21 M | -0.1529 | -1.47 | 1.8 K |
| PLG | Platinum Group Metals Ltd | 166.00 | 189.24 M | -1.00 | -0.6 | 592 |
| ESP | Espey Mfg. & Electronics | 9.0086 | 187.57 M | -0.2207 | -2.39 | 10.3 K |
| ARMP | Armata Pharmaceuticals Inc | 1680.00 | 156.02 M | -70.00 | -4 | 39 |
| SIF | Sifco Industries | 13.9504 | 131.05 M | -0.1048 | -0.75 | 3.8 K |
| WYY | Widepoint Corp | 7.70 | 110.34 M | -0.499 | -6.09 | 3.4 K |
| IOR | Income Opportunity Realty Trust | 6.00 | 84.37 M | -0.365 | -5.73 | 4.94 K |
| WWR | Westwater Resources | 4531.7998 | 76.03 M | -28.2002 | -0.62 | 73 |
| IBIO | Ibio Inc | 4500.00 | 73.03 M | -150.00 | -3.23 | 1 |
| CVU | CPI Aerostructures | 6.00 | 72.74 M | -0.17 | -2.76 | 1.1 K |
| APT | Alpha Pro Tech | 4.14 | 54.45 M | -0.1501 | -3.5 | 538.72 K |
| COHN | Cohen & CO Inc | 16.5278 | 38.33 M | -2.438 | -12.85 | 12.98 K |
| SDEV | Stablecoin Development Corporation | 200412.0781 | 28.2 M | -2024.3594 | -1 | 0 |
| BESS | Bimergen Energy Corporation | 196.00 | 25.27 M | -49.00 | -20 | 7 |
| JOB | General Employment Enterprises | 6.40 | 21.24 M | -0.10 | -1.54 | 1.05 K |
| MPU | Mega Matrix Corp | 3.118 | 15.58 M | -0.0376 | -1.19 | 8.5 K |
| REED | Reed's, Inc. | 354.4342 | 11.14 M | -28.8446 | -7.53 | 42 |
| CVR | Chicago Rivet & Machine Company | 8.8975 | 9.95 M | -0.0618 | -0.69 | 300 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 119.4375 | -0.625 | -0.52 | 914 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 8.0495 | -0.0623 | -0.77 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 9.05 | 774.32 B | -0.07 | -0.77 | 15.96 M |
| LIN | Linde Plc | 59.0654 | 226.12 B | -0.3679 | -0.62 | 2.12 M |
| PEP | Pepsico Inc | 36.5427 | 189.07 B | -0.3441 | -0.93 | 18.6 M |
| GILD | Gilead Sciences Inc | 14.7941 | 168.35 B | -0.1278 | -0.86 | 31.33 M |
| ISRG | Intuitive Surg Inc | 32.13 | 143.75 B | -0.3433 | -1.06 | 5.78 M |
| NTES | Netease Inc ADR | 5.775 | 81.88 B | -0.0481 | -0.83 | 6.83 M |
| ROST | Ross Stores Inc | 9.108 | 80.78 B | -0.3057 | -3.25 | 112.23 M |
| HON | Honeywell International Inc. Common Stock | 24.7089 | 72.93 B | -0.2462 | -0.99 | 11.1 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.3128 | 64.3 B | -0.2858 | -1.39 | 5.95 M |
| GRMN | Garmin Ltd | 18.1652 | 59.72 B | -0.1283 | -0.7 | 2.32 M |
| EBAY | Ebay Inc | 8.4629 | 47.17 B | -0.0449 | -0.53 | 57.08 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.3133 | 45.42 B | -0.3439 | -1.75 | 242.5 K |
| ODFL | Old Dominion Freight Line Inc | 4.6128 | 43.56 B | -0.0339 | -0.73 | 14.46 M |
| NTAP | Netapp Inc | 24.3941 | 39.35 B | -0.4404 | -1.77 | 9.32 M |
| VOD | Vodafone Grp Plc ADR | 9.3858 | 36.75 B | -0.2223 | -2.31 | 14.34 M |
| ESLT | Elbit Systems Ltd | 46.0906 | 36.36 B | -0.2574 | -0.56 | 23.2 K |
| KMB | Kimberly-Clark Corp | 41.0304 | 36.11 B | -0.4923 | -1.19 | 3.7 M |
| TCOM | Trip.com Group Ltd ADR | 18.5225 | 29.09 B | -0.1667 | -0.89 | 3.94 M |
| INSM | Insmed Inc | 7.451 | 28.95 B | -0.049 | -0.65 | 1.16 M |
| FCNCA | First Citizens Bancs | 143.2753 | 25.66 B | -1.9908 | -1.37 | 70.8 K |
| JBHT | J B Hunt Transport | 28.1855 | 24.92 B | -0.4765 | -1.66 | 1.89 M |
| ULTA | Ulta Beauty Inc | 17.6624 | 23.27 B | -0.3065 | -1.71 | 449 K |
| VTRS | Viatris Inc | 14.7914 | 18.96 B | -0.1378 | -0.92 | 18.32 M |
| PAA | Plains All American Pipeline LP | 8.1074 | 16.33 B | -0.1476 | -1.79 | 1.35 M |
| UHAL | A M E R C O | 4.6104 | 14.33 B | -0.0892 | -1.9 | 564 K |
| EXEL | Exelixis Inc | 7.17 | 12.72 B | -0.17 | -2.32 | 6.11 M |
| ARWR | Arrowhead Pharma | 5.10 | 12.61 B | -0.18 | -3.41 | 18.13 K |
| SEIC | Sei Investments Company | 13.9635 | 12.56 B | -0.1682 | -1.19 | 1.57 M |
| ALGN | Align Technology | 16.93 | 12.29 B | -0.23 | -1.34 | 1.19 M |
| HALO | Halozyme Therapeutic | 6.13 | 12.17 B | -0.04 | -0.65 | 585.82 K |
| COKE | Coca Cola Bot Cons | 4.6437 | 12.1 B | -0.0452 | -0.96 | 365.59 K |
| WYNN | Wynn Resorts Ltd | 38.1924 | 10.79 B | -0.4199 | -1.09 | 2.47 M |
| CGNX | Cognex Cp | 3.6835 | 10.58 B | -0.0345 | -0.93 | 1.45 M |
| CYTK | Cytokinetics | 15.84 | 10.38 B | -1.20 | -7.04 | 231.48 K |
| AAL | American Airlines Group | 4.2706 | 10.12 B | -0.0849 | -1.95 | 9.34 M |
| AVAV | Aerovironment Inc | 28.40 | 9.92 B | -0.73 | -2.51 | 203.16 K |
| SAIA | Saia Inc | 9.7333 | 9.52 B | -0.2467 | -2.47 | 620.06 K |
| GGAL | Grupo Fin Galicia ADR | 4.0846 | 7.55 B | -0.0294 | -0.71 | 97.5 K |
| PLXS | Plexus Cp | 27.71 | 7.23 B | -0.27 | -0.96 | 641.61 K |
| UBSI | United Bkshs Inc | 9.9232 | 6.64 B | -0.1074 | -1.07 | 1.68 M |
| CPB | Campbell Soup Company | 19.3458 | 6.58 B | -0.1699 | -0.87 | 6.62 M |
| MRCY | Mercury Sys Inc | 9.9579 | 6.55 B | -0.2021 | -1.99 | 449.47 K |
| PPC | Pilgrim's Pride | 4.3927 | 6.4 B | -0.032 | -0.72 | 48.87 K |
| RUSHA | Rush Entpr Cl A | 4.3005 | 6.34 B | -0.0557 | -1.28 | 477.85 K |
| RUSHB | Rush Entpr Cl B | 3.6098 | 6.14 B | -0.1193 | -3.2 | 3.6 K |
| LSTR | Landstar System | 30.8851 | 6.03 B | -0.3104 | -1 | 888.12 K |
| IEP | Icahn Enterprises | 6.1653 | 5.39 B | -0.2883 | -4.47 | 59.95 K |
| CIGI | Colliers Intl Grp IN | 10.5553 | 5.3 B | -0.2418 | -2.24 | 18.53 K |
| ACIW | Aci Worldwide Inc | 5.5267 | 5.27 B | -0.0533 | -0.96 | 1.49 M |
| GLNG | Golar Lng Ltd | 6.3912 | 5.17 B | -0.3972 | -5.85 | 421.74 K |
| GNTX | Gentex Corp | 6.385 | 5.1 B | -0.0512 | -0.8 | 4.11 M |
| CVCO | Cavco Inds Inc | 32.45 | 4.57 B | -4.43 | -12.01 | 319.72 K |
| TCBI | Texas Capital Bncsh | 12.7656 | 4.36 B | -1.031 | -7.47 | 2.87 M |
| LBTYB | Liberty Global Ord B | 8.9108 | 4.33 B | -0.2641 | -2.88 | 223 |
| LIVN | Livanova Plc OR Sh | 20.74 | 4.32 B | -0.45 | -2.12 | 843.09 K |
| CATY | Cathay Genl Bncp | 5.0681 | 4.26 B | -0.1952 | -3.71 | 5.03 M |
| MEOH | Methanex Cp | 13.2723 | 4.2 B | -0.3091 | -2.28 | 227.5 K |
| WSBC | Wesbanco Inc | 6.7441 | 4.05 B | -0.1505 | -2.18 | 180.3 K |
| CLMT | Calumet Specialty Pr | 9.7025 | 4.01 B | -0.1908 | -1.93 | 305.24 K |
| DORM | Dorman Products Inc | 7.4436 | 3.95 B | -0.1435 | -1.89 | 176.69 K |
| RNST | Renasant Corp | 8.5209 | 3.92 B | -0.0505 | -0.59 | 232.78 K |
| IPAR | Inter Parfums Inc | 8.1691 | 3.84 B | -0.1531 | -1.84 | 138.69 K |
| SHOO | Steven Maddens Ltd | 6.8357 | 3.53 B | -0.0831 | -1.2 | 1.62 M |
| USLM | U S Lime & Mineral | 5.9935 | 3.46 B | -0.044 | -0.73 | 82 K |
| ARLP | Alliance Resource Pt | 5.1905 | 3.18 B | -0.0894 | -1.69 | 507.12 K |
| HOVNP | Hovnanian Entr Dep A | 3.3096 | 3.15 B | -0.0315 | -0.94 | 2.3 K |
| PLUG | Plug Power Inc | 6.80 | 3.1 B | -0.185 | -2.65 | 41.4 K |
| SBLK | Star Bulk Carriers | 89.2195 | 3.09 B | -0.6488 | -0.72 | 5.51 K |
| GRBK | Green Brick Partners | 42.8966 | 3.08 B | -1.5158 | -3.41 | 9.03 K |
| AGYS | Agilysys Inc | 9.35 | 3.01 B | -0.18 | -1.89 | 389.51 K |
| COLM | Columbia Sportswear | 15.2286 | 2.88 B | -0.1176 | -0.77 | 434.2 K |
| CENT | Central Garden | 8.1079 | 2.76 B | -0.0626 | -0.77 | 608.88 K |
| BCRX | Biocryst Pharma Inc | 5.91 | 2.64 B | -0.25 | -4.06 | 1.96 M |
| NEOG | Neogen Cp | 5.7299 | 2.51 B | -0.2125 | -3.58 | 1.93 M |
| UFPT | U F P Tech Inc | 6.40 | 2.49 B | -0.05 | -0.78 | 7.43 K |
| CENTA | Central Garden & Pet | 7.72 | 2.4 B | -0.184 | -2.33 | 1.13 M |
| EFSC | Enterprises Finl Svc | 5.5566 | 2.4 B | -0.2283 | -3.95 | 92.58 K |
| PLPC | Preformed Line Prd | 34.7342 | 2.35 B | -0.2827 | -0.81 | 14.8 K |
| PLUS | Eplus Inc | 3.7997 | 2.32 B | -0.0256 | -0.67 | 101.74 K |
| VCEL | Vericel Corproation | 45.60 | 2.27 B | -0.80 | -1.72 | 4.8 K |
| TILE | Interface Inc | 7.0444 | 2.24 B | -0.0973 | -1.36 | 536.9 K |
| MESO | Mesoblast Ltd ADR | 11.9666 | 2.19 B | -0.3164 | -2.58 | 253 |
| JBLU | Jetblue Airways Cp | 5.47 | 2.19 B | -0.12 | -2.15 | 10.9 M |
| WERN | Werner Enterprise | 12.6757 | 2.18 B | -0.0759 | -0.6 | 823.32 K |
| ANDE | Andersons Inc | 12.8552 | 2.18 B | -0.1994 | -1.53 | 768.15 K |
| ADUS | Addus Homecare Corp | 8.00 | 2.18 B | -0.55 | -6.43 | 78.4 K |
| CHCO | City Holding Company | 18.2743 | 2.06 B | -0.9108 | -4.75 | 1.47 M |
| CNXN | PC Connection Inc | 5.0787 | 2.04 B | -0.032 | -0.63 | 86.53 K |
| ECPG | Encore Capital Group | 17.51 | 1.98 B | -0.68 | -3.74 | 370.08 K |
| PRDO | Perdoceo Education Corp | 21.0373 | 1.96 B | -0.5472 | -2.54 | 10.88 M |
| SRPT | Sarepta Therapeutics | 8.70 | 1.92 B | -0.06 | -0.68 | 247.51 K |
| LMAT | Lemaitre Vascular | 3.8878 | 1.89 B | -0.0502 | -1.27 | 50.73 K |
| STRA | Strayer Education | 151.0541 | 1.82 B | -2.3192 | -1.51 | 285.8 K |
| CASH | Meta Financial Group | 5.9141 | 1.82 B | -0.1106 | -1.84 | 5.4 K |
| ANIP | ANI Pharma Inc | 48.6001 | 1.69 B | -1.08 | -2.17 | 11.07 K |
| OMCL | Omnicell Inc | 11.14 | 1.68 B | -0.30 | -2.62 | 462.49 K |
| MLKN | Millerknoll Inc | 11.5853 | 1.63 B | -0.1652 | -1.41 | 1.08 M |
| PEBO | Peoples Bancorp Inc | 4.974 | 1.47 B | -0.1957 | -3.79 | 109.17 K |
| HROW | Harrow Health Inc | 44.00 | 1.45 B | -2.00 | -4.35 | 10 |
| CCEC | Capital Clean Energy Carriers Corp | 15.4577 | 1.34 B | -0.1407 | -0.9 | 39.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 38.2087 | 387.68 B | -0.2272 | -0.59 | 7.24 M |
| GE | General Electric Company | 53.6609 | 381.89 B | -0.6884 | -1.27 | 16.53 M |
| UNH | Unitedhealth Group Inc | 24.6081 | 365.25 B | -0.2185 | -0.88 | 15.7 M |
| HD | Home Depot | 19.4216 | 336.21 B | -0.1017 | -0.52 | 17.32 M |
| PM | Philip Morris International Inc | 22.5447 | 290.24 B | -0.2919 | -1.28 | 20.18 M |
| TTE | Totalenergies Se ADR | 15.1055 | 195.15 B | -0.2154 | -1.41 | 2.15 M |
| BA | Boeing Company | 41.6424 | 184.21 B | -0.8026 | -1.89 | 8.92 M |
| ETN | Eaton Corp | 20.5013 | 178.39 B | -0.2559 | -1.23 | 3.83 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0601 | 159.79 B | -0.0984 | -3.12 | 426.75 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 37.2357 | 158.73 B | -0.6033 | -1.59 | 311.2 K |
| COP | ConocoPhillips | 21.7168 | 151.27 B | -0.1788 | -0.82 | 19.53 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.3233 | 119.15 B | -0.1483 | -1.29 | 14.57 M |
| ACN | Accenture Plc | 30.3322 | 110.04 B | -0.2126 | -0.7 | 8.38 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.3511 | 109.96 B | -0.2453 | -1.19 | 5.73 M |
| TT | Trane Technologies Plc | 17.1941 | 106.98 B | -0.169 | -0.97 | 3.05 M |
| MCK | Mckesson Corp | 55.8577 | 105.14 B | -0.3176 | -0.57 | 1.93 M |
| ING | ING Groep N.V. ADR | 5.3242 | 101.02 B | -0.0767 | -1.42 | 3.74 M |
| BCS | Barclays Plc ADR | 10.0889 | 93.81 B | -0.1158 | -1.13 | 4.17 M |
| JCI | Johnson Controls Intl | 8.2025 | 93.74 B | -0.0508 | -0.62 | 2.07 M |
| ELV | Elevance Health Inc | 46.3135 | 84.66 B | -0.4686 | -1 | 10.39 M |
| MCO | Moody's Corp | 22.128 | 82.52 B | -0.2727 | -1.22 | 2.84 M |
| RCL | Royal Caribbean Cruises Ltd | 21.0119 | 82.15 B | -0.5011 | -2.33 | 6.02 M |
| EPD | Enterprise Products Partners LP | 5.3273 | 81.91 B | -0.2253 | -4.06 | 5.77 M |
| CP | Canadian Pacific Railway | 8.8494 | 80.8 B | -0.0723 | -0.81 | 2.67 M |
| E | Eni S.P.A. ADR | 17.7942 | 80.25 B | -0.0986 | -0.55 | 344.3 K |
| NWG | Natwest Group Plc ADR | 5.8831 | 75.81 B | -0.0542 | -0.91 | 248.49 K |
| SU | Suncor Energy Inc | 20.1058 | 74.72 B | -0.3222 | -1.58 | 10.73 M |
| CI | Cigna Corp | 32.3855 | 72.37 B | -0.2352 | -0.72 | 3.92 M |
| DLR | Digital Realty Trust | 25.1465 | 71.88 B | -0.1876 | -0.74 | 1.38 M |
| DB | Deutsche Bank Ag | 42.4553 | 71.83 B | -0.4305 | -1 | 632.35 K |
| RSG | Republic Services | 19.581 | 65.86 B | -0.0985 | -0.5 | 3.6 M |
| AJG | Arthur J. Gallagher & Company | 14.5337 | 64.99 B | -0.0857 | -0.59 | 1.83 M |
| MET | Metlife Inc | 23.6299 | 61.51 B | -0.1334 | -0.56 | 6.53 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 36.5423 | 58.14 B | -0.3774 | -1.02 | 415 |
| OKE | Oneok Inc | 8.8938 | 57.69 B | -0.0499 | -0.56 | 2.38 M |
| CVE | Cenovus Energy Inc | 16.2197 | 55.03 B | -0.3181 | -1.92 | 1.18 M |
| ROK | Rockwell Automation Inc | 32.6274 | 49.74 B | -0.2228 | -0.68 | 1.8 M |
| BDX | Becton Dickinson and Company | 43.4323 | 49.41 B | -0.3596 | -0.82 | 4.56 M |
| TRI | Thomson Reuters Corp | 19.74 | 46.7 B | -0.3515 | -1.75 | 233.53 K |
| MSCI | MSCI Inc | 28.4778 | 40.84 B | -0.2284 | -0.8 | 2.12 M |
| WAT | Waters Corp | 60.22 | 40.75 B | -0.45 | -0.74 | 957.45 K |
| SYY | Sysco Corp | 17.0281 | 40.32 B | -0.1181 | -0.69 | 8.32 M |
| CCL | Carnival Corp | 23.9015 | 37.98 B | -0.8457 | -3.42 | 10.79 M |
| HSY | Hershey Foods Corp | 23.9703 | 36.56 B | -0.2581 | -1.07 | 1.7 M |
| KMB | Kimberly-Clark Corp | 41.0304 | 36.05 B | -0.4923 | -1.19 | 3.7 M |
| GFI | Gold Fields Ltd ADR | 8.1461 | 36.02 B | -0.1025 | -1.24 | 13.18 M |
| KR | Kroger Company | 6.203 | 34.82 B | -0.0678 | -1.08 | 29.11 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 19.7631 | 34.44 B | -0.1483 | -0.74 | 162 K |
| PUK | Prudential Public Ltd Company ADR | 10.669 | 34.05 B | -0.1161 | -1.08 | 116.71 K |
| TPR | Tapestry Inc | 23.6326 | 32.44 B | -0.1496 | -0.63 | 3.51 M |
| EXR | Extra Space Storage Inc | 6.5332 | 32.34 B | -0.0397 | -0.6 | 1.4 M |
| EL | Estee Lauder Companies | 19.4912 | 30.16 B | -0.2709 | -1.37 | 4 M |
| LVS | Las Vegas Sands | 9.686 | 29.61 B | -0.1014 | -1.04 | 13.37 M |
| WSM | Williams-Sonoma | 7.4567 | 29.51 B | -0.0449 | -0.6 | 5.26 M |
| NMR | Nomura Holdings Inc ADR | 4.2862 | 28.58 B | -0.023 | -0.53 | 448.2 K |
| HAL | Halliburton Company | 22.5944 | 28.16 B | -0.3509 | -1.53 | 16.84 M |
| DOV | Dover Corp | 24.0472 | 28.07 B | -0.2548 | -1.05 | 1.88 M |
| AWK | American Water Works | 15.4268 | 27.04 B | -0.0895 | -0.58 | 2.32 M |
| LH | Laboratory Corp of America Holdings | 60.9359 | 26.15 B | -0.3356 | -0.55 | 1.01 M |
| WRB | W.R. Berkley Corp | 4.9666 | 26.02 B | -0.1021 | -2.01 | 12.2 M |
| PPG | PPG Industries | 21.057 | 25.82 B | -0.1931 | -0.91 | 3.04 M |
| BRO | Brown & Brown | 7.5054 | 23.9 B | -0.0378 | -0.5 | 2.67 M |
| CIB | Bancolombia S.A. ADR | 17.8344 | 23.25 B | -0.7385 | -3.98 | 769.6 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 8.0019 | 23.14 B | -0.0446 | -0.55 | 680 K |
| IHG | Intercontinental Hotels Group ADR | 9.5496 | 23 B | -0.1362 | -1.41 | 62.69 K |
| MKL | Markel Corp | 333.90 | 22.81 B | -5.10 | -1.5 | 16.55 K |
| MTZ | Mastec Inc | 12.58 | 21.9 B | -0.35 | -2.71 | 1.41 M |
| IFF | International Flavors & Fragrances | 28.0269 | 21.69 B | -0.2774 | -0.98 | 694.2 K |
| BG | Bunge Ltd | 41.5999 | 21.44 B | -0.5918 | -1.4 | 1.48 M |
| THC | Tenet Healthcare Corp | 19.64 | 20.89 B | -0.76 | -3.73 | 2.85 M |
| BCH | Banco DE Chile ADR | 6.3147 | 20.66 B | -0.1701 | -2.62 | 137.97 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.7685 | 20.63 B | -0.2998 | -1.03 | 974.11 K |
| ITT | ITT Inc | 13.6619 | 19.6 B | -0.146 | -1.06 | 6.88 M |
| DD | Du Pont De.Nemours Inc | 10.0006 | 19.51 B | -0.0992 | -0.98 | 21.91 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.0025 | 18.6 B | -0.1112 | -1.37 | 43.6 K |
| JHX | James Hardie Industries Se ADR | 4.8343 | 18.04 B | -0.1562 | -3.13 | 20.16 K |
| CF | Cf Industries Holdings | 12.0429 | 17.83 B | -0.2592 | -2.11 | 7.43 M |
| LDOS | Leidos Holdings Inc | 26.3617 | 17.68 B | -0.6573 | -2.43 | 13.79 M |
| BBY | Best Buy Company | 22.9307 | 17.55 B | -0.836 | -3.52 | 15.38 M |
| NVR | NVR Inc | 685.60 | 17.22 B | -6.90 | -1 | 89.25 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 21.1376 | 17.12 B | -0.4268 | -1.98 | 4.2 K |
| BEP | Brookfield Renewable | 3.1563 | 16.65 B | -0.0649 | -2.01 | 9.6 K |
| BSAC | Banco Santander Chile ADR | 10.6558 | 16.5 B | -0.2025 | -1.86 | 737.36 K |
| WPC | W.P. Carey & Co. Llc | 9.6722 | 15.95 B | -0.6683 | -6.46 | 221.28 K |
| ONTO | Onto Innovation Inc | 10.21 | 15.91 B | -0.60 | -5.55 | 1.43 M |
| TXT | Textron Inc | 18.0795 | 15.17 B | -0.3002 | -1.63 | 5.47 M |
| MAS | Masco Corp | 10.0134 | 15.01 B | -0.2468 | -2.41 | 5.22 M |
| RPM | RPM International Inc | 13.3237 | 14.89 B | -0.1407 | -1.04 | 1.59 M |
| BAX | Baxter International Inc | 26.4528 | 14.27 B | -0.1746 | -0.66 | 11.54 M |
| PAG | Penske Automotive Group | 11.1524 | 14.23 B | -0.1135 | -1.01 | 1.25 M |
| UNM | Unumprovident Corp | 12.1978 | 14.22 B | -0.0828 | -0.67 | 3.15 M |
| AGI | Alamos Gold Inc | 10.3199 | 14 B | -0.3318 | -3.12 | 11.2 K |
| IVZ | Invesco Plc | 11.3788 | 13.85 B | -0.2785 | -2.39 | 7.46 M |
| GGG | Graco Inc | 7.2188 | 13.53 B | -0.0704 | -0.97 | 1.44 M |
| AIZ | Assurant Inc | 21.4738 | 13.44 B | -0.1311 | -0.61 | 1.75 M |
| CCK | Crown Cork & Seal Company | 23.6873 | 13.05 B | -0.3505 | -1.46 | 2.21 M |
| FNF | Fidelity National Financial | 6.4816 | 12.8 B | -0.0428 | -0.66 | 3.34 M |
| SF | Stifel Financial Corp | 14.8734 | 12.79 B | -0.1044 | -0.7 | 1.51 M |
| DECK | Deckers Outdoor Corp | 5.085 | 12.78 B | -0.1511 | -2.89 | 14.22 M |
| WBS | Webster Financial Corp | 7.8773 | 12.72 B | -0.151 | -1.88 | 1.88 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.60 | -0.80 | -18.18 | 2.52 K | |
| SKE | Skeena Resources Ltd | 22.00 | -4.00 | -15.38 | 275 | |
| TLO | Talon Metals Corp | 3.7316 | -0.6371 | -14.58 | 400 | |
| HBM | Hudbay Minerals Inc | 11.7769 | -1.129 | -8.75 | 6.12 M | |
| TRX | Trx Gold Corporation | 3.38 | -0.19 | -5.32 | 138.88 K | |
| S | Sherritt Intl Rv | 5.2033 | -0.2857 | -5.2 | 1.11 M | |
| NOA | North American Construction Group Ltd | 5.3167 | -0.2621 | -4.7 | 1.6 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.3833 | -0.1597 | -4.51 | 5.17 M | |
| CSCI | Cosciens Biopharma Inc | 52800.00 | -2400.00 | -4.35 | 3 | |
| PGIC | Premium Global Income Split Corp | 55.9184 | -2.4312 | -4.17 | 443 | |
| AGF-B | AGF Management Limited | 5.8373 | -0.2458 | -4.04 | 979.28 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.7822 | -0.1993 | -4 | 800 | |
| BU | Burcon Nutrascience Corp | 155.6658 | -5.6245 | -3.49 | 1.45 K | |
| TCL-B | Transcontinental Inc | 5.3035 | -0.1768 | -3.23 | 250 | |
| CVE | Cenovus Energy Inc | 17.1047 | -0.5544 | -3.14 | 4.12 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3335 | -0.1065 | -3.1 | 8.2 K | |
| ALC | Algoma Central | 3.5015 | -0.1094 | -3.03 | 1.2 K | |
| AGI | Alamos Gold Inc Cls A | 10.3849 | -0.3139 | -2.93 | 1.65 M | |
| PNP | Pinetree Capital Ltd | 410.00 | -12.00 | -2.84 | 2.66 K | |
| BN | Brookfield Corporation | 3.9213 | -0.1142 | -2.83 | 8.14 M | |
| QBR-A | Quebecor Inc | 5.0662 | -0.1474 | -2.83 | 500 | |
| LUG | Lundin Gold Inc | 6.1269 | -0.1702 | -2.7 | 800 | |
| GIB-A | CGI Inc | 13.7247 | -0.3567 | -2.53 | 1.88 M | |
| MDI | Major Drilling Grp | 8.3194 | -0.214 | -2.51 | 129.12 K | |
| HR-UN | H&R Real Estate Investment Trust | 7.0692 | -0.1786 | -2.46 | 1.3 M | |
| MX | Methanex Corp | 14.1491 | -0.352 | -2.43 | 564.17 K | |
| CIGI | Colliers International Group Inc | 11.3773 | -0.2797 | -2.4 | 60.48 K | |
| CCO | Cameco Corp | 26.0087 | -0.6301 | -2.37 | 2.02 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 19.4442 | -0.468 | -2.35 | 311.87 K | |
| OGD | Orbit Garant Drilling Inc | 3.81 | -0.09 | -2.31 | 3.6 K | |
| CJR-B | Corus Entertainment Inc | 7.7903 | -0.1819 | -2.28 | 682 K | |
| FM | First Quantum Minerals Ltd | 14.5994 | -0.3403 | -2.28 | 4.54 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.8434 | -0.1795 | -2.24 | 750 | |
| DII-B | Dorel Industries Inc | 9.302 | -0.2122 | -2.23 | 78.16 K | |
| TRI | Thomson Reuters Corp | 21.1879 | -0.475 | -2.19 | 1.95 M | |
| SU | Suncor Energy Inc | 21.3257 | -0.4773 | -2.19 | 9.58 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.3402 | -0.208 | -2.18 | 3.93 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.9214 | -0.108 | -2.15 | 55.23 K | |
| ESI | Ensign Energy Services Inc | 3.9216 | -0.0822 | -2.05 | 574.19 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.5023 | -0.0918 | -2 | 77.6 K | |
| FRU | Freehold Royalties Ltd | 4.6362 | -0.094 | -1.99 | 335.85 K | |
| TPX-B | Molson Coors Canada Inc | 30.49 | -0.6131 | -1.97 | 2.4 K | |
| LUN | Lundin Mining Corp | 3.259 | -0.0628 | -1.89 | 2.67 M | |
| TIH | Toromont Ind | 11.6408 | -0.2232 | -1.88 | 764.15 K | |
| EMP-A | Empire Company Limited | 11.8364 | -0.2146 | -1.78 | 400.8 K | |
| PSI | Pason Systems Inc | 5.7164 | -0.1028 | -1.77 | 166.74 K | |
| SVM | Silvercorp Metals Inc | 5.7203 | -0.1017 | -1.75 | 896 K | |
| MRU | Metro Inc | 9.6542 | -0.1647 | -1.68 | 2.2 M | |
| QBR-B | Quebecor Inc | 5.0454 | -0.0848 | -1.65 | 322 K | |
| ATS | Ats Corp | 7.25 | -0.12 | -1.63 | 134.2 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.1904 | -0.1503 | -1.61 | 3.19 K | |
| HWX | Headwater Exploration Inc | 4.1018 | -0.0652 | -1.56 | 106.4 K | |
| MFI | Maple Leaf Foods | 6.3163 | -0.1004 | -1.56 | 156.59 K | |
| WPRT | Westport Fuel Systems Inc | 115.90 | -1.80 | -1.53 | 4.65 K | |
| USA | Americas Silver Corp | 19.50 | -0.30 | -1.52 | 4.62 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.0102 | -0.0909 | -1.49 | 8.94 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4559 | -0.052 | -1.48 | 14.57 K | |
| TPX-A | Molson Coors Canada Inc | 33.1656 | -0.4922 | -1.46 | 1.1 K | |
| TECK-A | Teck Resources Limited | 29.64 | -0.4374 | -1.45 | 1.19 K | |
| TXP | Touchstone Exploration Inc | 54.156 | -0.7941 | -1.45 | 236.53 K | |
| DOL | Dollarama Inc | 3.4267 | -0.0483 | -1.39 | 1.25 M | |
| IFC | Intact Financial Corp | 23.8667 | -0.3287 | -1.36 | 355.2 K | |
| ACO-X | ATCO Ltd | 13.7486 | -0.1709 | -1.23 | 164.5 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.4161 | -0.0412 | -1.19 | 13.16 K | |
| III | Imperial Metals Corp | 7.30 | -0.085 | -1.15 | 63.59 K | |
| VET | Vermilion Energy Inc | 14.2284 | -0.1656 | -1.15 | 507.6 K | |
| RUS | Russel Metals | 6.678 | -0.0703 | -1.04 | 632.1 K | |
| CFP | Canfor Corp | 7.67 | -0.08 | -1.03 | 251.8 K | |
| CAS | Cascades Inc | 5.3468 | -0.0553 | -1.02 | 2.34 M | |
| CJT | Cargojet Inc | 5.8929 | -0.058 | -0.97 | 5.72 K | |
| SGY | Surge Energy Inc | 13.2903 | -0.1261 | -0.94 | 494 | |
| BYD | Boyd Group Services Inc | 4.5076 | -0.0398 | -0.88 | 30.9 K | |
| FTS | Fortis Inc | 15.411 | -0.1239 | -0.8 | 1.56 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.7413 | -0.0298 | -0.79 | 9.34 K | |
| WCN | Waste Connections Inc | 17.9625 | -0.14 | -0.77 | 458.19 K | |
| WN-PC | George Weston Ser 3 Prf | 8.3351 | -0.0647 | -0.77 | 10.5 K | |
| CNR | Canadian National Railway Co. | 20.8252 | -0.16 | -0.76 | 3.8 M | |
| CG | Centerra Gold Inc | 4.389 | -0.0328 | -0.74 | 5.63 M | |
| OVV | Ovintiv Inc | 108.7485 | -0.7727 | -0.71 | 872.78 K | |
| EQB | EQB Inc | 8.0399 | -0.0571 | -0.71 | 7.4 K | |
| PWF-PO | Power Financial Corp Pref O | 9.4115 | -0.0648 | -0.68 | 6.64 K | |
| EIF | Exchange Income Corp | 4.3751 | -0.0274 | -0.62 | 28.4 K | |
| MG | Magna International Inc | 7.7543 | -0.0464 | -0.59 | 2.7 M | |
| TD | Toronto-Dominion Bank | 16.699 | -0.0994 | -0.59 | 10.15 M | |
| EMA | Emera Incorporated | 11.6709 | -0.0691 | -0.59 | 669.48 K | |
| AIF | Altus Group Ltd | 6.7508 | -0.0396 | -0.58 | 9.87 K | |
| NA | National Bank of Canada | 15.3065 | -0.089 | -0.58 | 3.53 M | |
| BCE-PD | Bce Inc Pref D | 7.8436 | -0.0435 | -0.55 | 2.75 K | |
| TECK-B | Teck Resources Limited | 29.0754 | -0.1573 | -0.54 | 8.27 M | |
| BCE-PC | BCE Inc Pref AC | 7.3508 | -0.0385 | -0.52 | 18.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 81.85 | 103.02 B | -3.90 | -4.55 | 13.5 K |
| BRDCY | Bridgestone Corporation | 5.1233 | 33.56 B | -0.0693 | -1.33 | 3.1 K |
| MALG | Microalliance Group Inc. | 21.60 | 913.97 M | -0.30 | -1.37 | 155 |
| NTPIF | Nam Tai Property Inc. | 5.24 | 283.79 M | -0.08 | -1.5 | 77.47 K |
| ORBT | Orbit International Corporation | 3.5712 | 12.19 M | -0.1738 | -4.64 | 106 |
| CUBT | Curative Biotechnology Inc | 23.25 | 9.85 M | -6.75 | -22.5 | 32 |
| CELV | Preferred Commerce Inc | 11.75 | 9.46 M | -4.70 | -28.57 | 130 |
| FBCD | FBC Holding Inc | 125.00 | 2.54 M | -75.00 | -37.5 | 150 |
| PSRU | Valiant Eagle Inc | 350.00 | 2.15 M | -25.00 | -6.67 | 283 |
| MRNJ | Metatron Inc | 35489.9609 | 1.52 M | -1560.00 | -4.21 | 0 |
| ERHE | ERHC Energy Inc | 55.50 | 863.83 K | -1.00 | -1.77 | 137.65 K |
| MWWC | Marketing Worldwide Corp | 6000.00 | 859.34 K | -3000.00 | -33.33 | 0 |
| GRCU | Green Cures & Botanical Distribution Inc | 5120.7002 | 722.67 K | -787.7998 | -13.33 | 7 |
| NEOM | NeoMedia Technologies Inc | 15.00 | 508.84 K | -0.75 | -4.76 | 7.29 K |
| GDET | GD Entertainment & Technology Inc | 740000.00 | 447.19 K | -110000.00 | -12.94 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 58.5001 | 278.3 K | -3.3749 | -5.45 | 140 |
| LGBI | Cannabiz Mobile Inc | 15.96 | 64.81 K | -0.84 | -5 | 1.07 K |
| RGGI | Resgreen Group International Inc | 110.00 | 48.75 K | -13.00 | -10.57 | 29 |
| ERINQ | Erin Energy Corporation | 11.2373 | 21.53 K | -0.4184 | -3.59 | 61.37 K |
| XDSL | mPhase Technologies Inc | 100.50 | 16.8 K | -1.50 | -1.47 | 250 |
| MIHL | Montague International Holding Ltd | 6.05 | 12.63 K | -1.45 | -19.33 | 2.84 K |
| CGLO | Hash Labs Inc | 8.40 | 7.64 K | -1.20 | -12.5 | 19.19 M |
| ESNC | EnSync Inc | 5.25 | 6.81 K | -0.10 | -1.87 | 14.28 K |
| CBKCQ | Christopher & Banks Corporation | 6.7273 | 3.86 K | -0.2304 | -3.31 | 411.21 K |
| HDYNQ | Hyperdynamics Corporation | 6.88 | 3.56 K | -0.256 | -3.59 | 23.05 K |
| ZVOI | Zovio Inc | 14.83 | 3.42 K | -0.42 | -2.75 | 1.25 M |
| PRXIQ | Premier Exhibitions Inc | 13.50 | 491 | -0.30 | -2.17 | 7.84 K |
| SYNE | Synthesis Energy Systems Inc | 62.08 | 157 | -1.92 | -3 | 857 |
| PARD | Poniard Pharmaceuticals Inc | 70.00 | 149 | -8.80 | -11.17 | 107.5 K |
| SIRC | Solar Integrated Roofing Corporation | 4049.9961 | 110 | -674.9985 | -14.29 | 1 |
| PPJE | PPJ Healthcare Enterprises Inc | 200.00 | -100.00 | -33.33 | 1 | |
| COWI | CoroWare Inc | 2280.00 | -1120.00 | -32.94 | 1 | |
| HMNY | Helios and Matheson Analytics Inc | 508.4973 | -167.9029 | -24.82 | 0 | |
| PTRC | Petro River Oil Corp | 300.00 | -40.00 | -11.76 | 108 | |
| URBF | Urban Barns Foods Inc | 4000.00 | -320.00 | -7.41 | 137.09 K | |
| NPHC | Nutra Pharma Corp | 14.52 | -0.68 | -4.47 | 6.34 K | |
| BAJFF | Camrova Resources Inc | 12.34 | -0.30 | -2.37 | 625 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 9.60 | -10.40 | -52 | 8 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | -11.2499 | -37.5 | 66 | |
| LI | American Lithium Corp | 6.00 | -2.00 | -25 | 50 | |
| NL | Northern Lion Gold Corp | 3.84 | -0.96 | -20 | 916 | |
| KEEK | Personas Social Incorporated | 135.00 | -30.00 | -18.18 | 39 | |
| MOON | Blue Moon Metals Inc | 16.00 | -3.00 | -15.79 | 413 | |
| BEW | BeWhere Holdings Inc | 5.7793 | -1.0508 | -15.38 | 1.78 K | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | -87.2577 | -15.38 | 1 | |
| AUQ | AuQ Gold Mining Inc | 5.20 | -0.80 | -13.33 | 1.3 K | |
| EMR | Emgold Mining Corporation | 35.00 | -5.00 | -12.5 | 12.2 K | |
| REVX | Rev Exploration Corp. | 7.00 | -1.00 | -12.5 | 340 | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 490 | |
| WINS | Winshear Gold Corp | 18.5002 | -2.59 | -12.28 | 200 | |
| WEB | Westbridge Energy Corporation | 20.3656 | -2.7154 | -11.76 | 86 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 580 | |
| CTH | CoTec Holdings Corp. | 540.00 | -60.00 | -10 | 0 | |
| CDA | Canuc Resources Corporation | 27.00 | -3.00 | -10 | 134 | |
| WPG | West Point Gold Corp. | 9.50 | -1.00 | -9.52 | 2.22 K | |
| JSPX | JasperX Technologies Inc. | 200.00 | -20.00 | -9.09 | 125 | |
| SMRV | Smooth Rock Ventures Corp. | 28.80 | -2.40 | -7.69 | 228 | |
| HSTR | Heliostar Metals Ltd | 3.75 | -0.30 | -7.41 | 2.37 K | |
| WGO | White Gold Corp | 3.20 | -0.25 | -7.25 | 50 K | |
| LOD | Lode Gold Resources Inc. | 23.40 | -1.80 | -7.14 | 278 | |
| IB | IBC Advanced Alloys Corp | 7.80 | -0.60 | -7.14 | 117 | |
| JUGR | Juggernaut Exploration Ltd | 140.00 | -10.00 | -6.67 | 16 | |
| RAGE | Renegade Gold Inc. | 84.00 | -6.00 | -6.67 | 138 | |
| RET-A | Reitmans (Canada) Limited | 9.7795 | -0.6811 | -6.51 | 387.92 K | |
| SA-H | Southern Arc Minerals Inc | 7.40 | -0.40 | -5.13 | 13.57 K | |
| SILV | Silver Valley Metals Corp. | 16.74 | -0.81 | -4.62 | 47.82 K | |
| QGR | Q-Gold Resources Ltd | 26.88 | -1.28 | -4.55 | 251 | |
| CWV | Crown Point Energy Inc | 5.7978 | -0.2441 | -4.04 | 4 K | |
| SGQ | SouthGobi Resources Ltd | 17.00 | -0.64 | -3.63 | 4.7 K | |
| KTN | Kootenay Silver Inc | 9.30 | -0.30 | -3.13 | 14.66 K | |
| DEC | Decade Resources Ltd | 7.75 | -0.25 | -3.13 | 20.22 K | |
| SKEL | Skeleton Coast Uranium Corp. | 246.00 | -6.00 | -2.38 | 16 | |
| VRB | Vanadiumcorp Resource Inc | 21.50 | -0.50 | -2.27 | 7.62 K | |
| PKT | Parkit Enterprise Inc | 4.60 | -0.10 | -2.13 | 7.75 K | |
| OYL | CGX Energy Inc | 10.70 | -0.20 | -1.83 | 75.1 K | |
| BSK | Blue Sky Uranium Corp | 58.00 | -1.00 | -1.69 | 107 | |
| PWM | Power Metals Corp | 3.66 | -0.06 | -1.61 | 17.52 K | |
| WEC | Winchester Equity Corporation | 12.40 | -0.20 | -1.59 | 3.9 K | |
| CKG | Chesapeake Gold Corp | 7.15 | -0.10 | -1.38 | 38.67 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.83 | -0.03 | -0.51 | 600 |