Losers for 26 February 2010 from 00:00:00 until 23:59:59
Losers for 26 February 2010 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 | 7.0822 | 4.72 B | -0.056 | -0.78 | 47.99 K |
| SEB | Seaboard Corporation | 1231.6792 | 3.99 B | -10.6597 | -0.86 | 1.6 K |
| PRK | Park National Corp | 26.7722 | 3.67 B | -0.813 | -2.95 | 41.1 K |
| NHC | National Healthcare Corp | 22.9391 | 3.39 B | -0.2369 | -1.02 | 10.8 K |
| TGB | Taseko Mines Ltd | 4.52 | 3.23 B | -0.04 | -0.88 | 1.08 M |
| TMP | Tompkinstrustco | 21.3897 | 1.43 B | -0.3817 | -1.75 | 22.6 K |
| REPX | Riley Exploration Permian Inc | 42.4122 | 792.34 M | -0.703 | -1.63 | 458 |
| BHB | Bar Harbor Bankshares | 6.7674 | 667.46 M | -0.1265 | -1.83 | 13.05 K |
| CATX | Perspective Therapeutics Inc | 10.60 | 362.67 M | -0.10 | -0.93 | 6.85 K |
| FRD | Friedman Industries Inc | 3.7207 | 309.21 M | -0.0609 | -1.61 | 13.6 K |
| BKTI | Bk Technologies Inc | 15.7866 | 289.61 M | -0.3397 | -2.11 | 21.21 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2906 | 279.21 M | -0.0773 | -1.77 | 53.72 K |
| LODE | Comstock Mining Inc | 345.00 | 269.78 M | -25.00 | -6.76 | 113 |
| ERC | Wells Fargo Advantage Multi-Sector | 3.3394 | 261.18 M | -0.0255 | -0.76 | 173.2 K |
| PLX | Protalix Biotherapeutics | 67.60 | 195.79 M | -1.10 | -1.6 | 27.11 K |
| NEN | New England Realty Associates | 10.8667 | 195.21 M | -0.1426 | -1.3 | 300 |
| PLG | Platinum Group Metals Ltd | 195.00 | 189.24 M | -1.99 | -1.01 | 881 |
| STXS | Stereotaxis Inc | 44.576 | 145.46 M | -2.2523 | -4.81 | 37.08 K |
| GLU | Gabelli Global Utility | 6.6789 | 115.67 M | -0.0888 | -1.31 | 10 K |
| WYY | Widepoint Corp | 7.50 | 110.34 M | -0.20 | -2.6 | 6.87 K |
| EP | Empire Petroleum Corp | 9.7501 | 105.45 M | -0.4643 | -4.55 | 1.07 K |
| CVU | CPI Aerostructures | 6.40 | 72.74 M | -0.19 | -2.88 | 12.41 K |
| DXR | Daxor Corp | 10.3873 | 59.78 M | -0.3686 | -3.43 | 1.7 K |
| UAVS | Ageagle Aerial Systems Inc | 337474.9375 | 58.33 M | -37497.2188 | -10 | 0 |
| APT | Alpha Pro Tech | 3.37 | 54.45 M | -0.07 | -2.03 | 67.05 K |
| CPHI | China Pharma Holdings | 367.00 | 45.79 M | -10.00 | -2.65 | 192 |
| FSP | Franklin Street Properties | 5.3038 | 45.77 M | -0.0777 | -1.44 | 392.1 K |
| MXC | Mexco Energy Corp | 8.0397 | 19.44 M | -0.1008 | -1.24 | 1.8 K |
| BRN | Barnwell Industries | 3.8906 | 13.97 M | -0.1946 | -4.76 | 10.1 K |
| REED | Reed's, Inc. | 475.4605 | 11.14 M | -20.171 | -4.07 | 100 |
| CVR | Chicago Rivet & Machine Company | 9.5154 | 9.95 M | -0.0556 | -0.58 | 400 |
| PW | Power REIT | 9.7024 | 2.94 M | -0.3093 | -3.09 | 1.7 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 81.20 | 2.09 B | -1.00 | -1.22 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 43.3432 | 418.79 B | -0.3057 | -0.7 | 3.68 M |
| TXN | Texas Instruments | 15.9586 | 256.84 B | -0.0916 | -0.57 | 13.2 M |
| TMUS | T-Mobile US | 9.8305 | 191.56 B | -0.4939 | -4.78 | 5.57 M |
| WDC | Western Digital Cp | 23.2178 | 190.66 B | -0.2824 | -1.2 | 6.18 M |
| ADI | Analog Devices | 20.1482 | 183.03 B | -0.2688 | -1.32 | 3.61 M |
| QCOM | Qualcomm Inc | 24.4554 | 170.81 B | -0.3334 | -1.34 | 30.56 M |
| CDNS | Cadence Design Systems, Inc. | 5.70 | 90.2 B | -0.04 | -0.7 | 2.13 M |
| MDLZ | Mondelez Intl Inc | 19.2558 | 78.85 B | -0.2574 | -1.32 | 26.55 M |
| SNPS | Synopsys Inc | 21.90 | 78.68 B | -0.12 | -0.54 | 946.75 K |
| PCAR | Paccar Inc | 13.5312 | 69.76 B | -0.134 | -0.98 | 4.21 M |
| MPWR | Monolithic Power Sys | 17.3532 | 68.9 B | -0.3589 | -2.03 | 150.6 K |
| WBD | Discovery Inc Series A | 31.15 | 67.87 B | -0.24 | -0.76 | 60.9 M |
| COHR | Coherent Inc | 13.2039 | 64.28 B | -0.1743 | -1.3 | 174.2 K |
| XEL | XCEL Energy Inc | 11.9331 | 48.51 B | -0.0917 | -0.76 | 2.56 M |
| EXC | Exelon Corp | 16.4779 | 46.23 B | -0.1941 | -1.16 | 6.76 M |
| EXPE | Expedia Group Inc | 29.3503 | 38.54 B | -0.2112 | -0.71 | 3.17 M |
| VOD | Vodafone Grp Plc ADR | 9.134 | 36.75 B | -0.0965 | -1.05 | 3.14 M |
| ALNY | Alnylam Pharmaceuticals | 17.42 | 29.6 B | -0.55 | -3.06 | 218.2 K |
| INSM | Insmed Inc | 10.40 | 28.95 B | -0.20 | -1.89 | 1.45 M |
| TSEM | Tower Semiconductor | 24.45 | 28.21 B | -1.35 | -5.23 | 106.72 K |
| DLTR | Dollar Tree Inc | 18.58 | 24.61 B | -0.11 | -0.59 | 4.26 M |
| ENTG | Entegris Inc | 4.2798 | 22.88 B | -0.0383 | -0.89 | 1.11 M |
| MKSI | Mks Instruments Inc | 14.7831 | 19.91 B | -0.1066 | -0.72 | 285.6 K |
| EVRG | Evergy Inc | 11.3353 | 18.91 B | -0.339 | -2.9 | 1.9 M |
| ZBRA | Zebra Technologies | 28.57 | 18.25 B | -0.43 | -1.48 | 167.72 K |
| NDSN | Nordson Corp | 27.7442 | 17.35 B | -0.2403 | -0.86 | 472.8 K |
| PTC | Ptc Inc | 17.41 | 16.32 B | -0.23 | -1.3 | 791.6 K |
| STRL | Sterling Constructio | 19.60 | 16.3 B | -0.45 | -2.24 | 87.72 K |
| IESC | Ies Holdings | 4.74 | 15.54 B | -0.16 | -3.27 | 56.06 K |
| LULU | Lululemon Athletica | 14.325 | 14.26 B | -0.235 | -1.61 | 1.42 M |
| TXRH | Texas Roadhouse Inc | 10.634 | 13.79 B | -0.1662 | -1.54 | 1.11 M |
| AMKR | Amkor Technology | 5.5978 | 13.49 B | -0.0372 | -0.66 | 1.44 M |
| BMRN | Biomarin Pharmaceuticals | 20.00 | 13.46 B | -0.11 | -0.55 | 507.82 K |
| AEIS | Advanced Energy | 14.2365 | 13.12 B | -0.3236 | -2.22 | 209.3 K |
| ICLR | Icon Plc | 23.55 | 12.78 B | -0.35 | -1.46 | 466.92 K |
| ARWR | Arrowhead Pharma | 5.30 | 12.61 B | -0.201 | -3.65 | 8.07 K |
| MDGL | Madrigal Pharmaceuticals Inc | 136.85 | 12.37 B | -3.85 | -2.74 | 2.79 K |
| HALO | Halozyme Therapeutic | 5.47 | 12.17 B | -0.07 | -1.26 | 739.08 K |
| COKE | Coca Cola Bot Cons | 4.7733 | 12.1 B | -0.1183 | -2.42 | 236.4 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.961 | 11.91 B | -0.1581 | -3.09 | 750 |
| SSB | South State Cp | 26.0988 | 10.7 B | -0.4091 | -1.54 | 35.4 K |
| CGNX | Cognex Cp | 4.0689 | 10.58 B | -0.0452 | -1.1 | 376.4 K |
| ENSG | The Ensign Group IN | 3.8745 | 10.5 B | -0.0605 | -1.54 | 372.69 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 9.7361 | 10.5 B | -0.1125 | -1.14 | 7.15 M |
| CYTK | Cytokinetics | 18.24 | 10.38 B | -0.66 | -3.49 | 34.77 K |
| ONB | Old National Bncp | 6.9004 | 10.27 B | -0.1276 | -1.82 | 527.4 K |
| PODD | Insulet Corp | 14.70 | 10.04 B | -0.22 | -1.47 | 151.58 K |
| AVAV | Aerovironment Inc | 24.25 | 9.92 B | -0.23 | -0.94 | 193.36 K |
| SIRI | Sirius XM Holdings | 8.1035 | 9.61 B | -0.3973 | -4.67 | 14.62 M |
| FORM | Formfactor Inc | 16.45 | 9.46 B | -0.30 | -1.79 | 529.82 K |
| IONS | Ionis Pharmaceuticals | 8.84 | 9.21 B | -0.08 | -0.9 | 1.34 M |
| TTEK | Tetra Tech Inc | 3.8038 | 9.06 B | -0.0436 | -1.13 | 1.48 M |
| COLB | Columbia Banking Sys | 9.5502 | 8.97 B | -0.1494 | -1.54 | 269.9 K |
| BOKF | Bok Financial Corp | 30.6669 | 8.75 B | -0.3735 | -1.2 | 87.26 K |
| IDCC | Interdigital Inc | 19.3319 | 8.72 B | -0.2336 | -1.19 | 267.79 K |
| BRKR | Bruker Corp | 11.9846 | 8.69 B | -0.3548 | -2.88 | 1.12 M |
| QRVO | Qorvo Inc | 16.84 | 8.53 B | -0.56 | -3.22 | 1.22 M |
| CBSH | Commerce Bancshares | 18.3172 | 8.49 B | -0.1175 | -0.64 | 446.15 K |
| POWL | Powell Inds Inc | 20.8983 | 7.59 B | -0.1379 | -0.66 | 43.2 K |
| MORN | Morningstar Inc | 39.0385 | 7.33 B | -0.3899 | -0.99 | 270.2 K |
| POOL | Pool Corp | 15.9562 | 7.32 B | -0.3594 | -2.2 | 192 K |
| PLXS | Plexus Cp | 34.49 | 7.23 B | -0.77 | -2.18 | 234.35 K |
| SLAB | Silicon Labs Inc | 45.44 | 7.22 B | -0.60 | -1.3 | 677.55 K |
| VSEC | V S E Cp | 18.6537 | 6.78 B | -3.921 | -17.37 | 332.2 K |
| UBSI | United Bkshs Inc | 12.5997 | 6.64 B | -0.2047 | -1.6 | 169.8 K |
| MRCY | Mercury Sys Inc | 11.7571 | 6.55 B | -0.1443 | -1.21 | 61.31 K |
| RUSHA | Rush Entpr Cl A | 4.3522 | 6.34 B | -0.0916 | -2.06 | 284.36 K |
| CROX | Crocs Inc | 7.05 | 6.31 B | -0.74 | -9.5 | 16.1 M |
| HWC | Hancock Whitney Corp | 25.2433 | 6.29 B | -0.6261 | -2.42 | 162.6 K |
| RUSHB | Rush Entpr Cl B | 3.8245 | 6.14 B | -0.0239 | -0.62 | 67.14 K |
| CRUS | Cirrus Logic Inc | 7.14 | 6.11 B | -0.07 | -0.97 | 571.51 K |
| CACC | Credit Acceptance | 40.17 | 5.94 B | -0.37 | -0.91 | 26.95 K |
| NICE | Nice Ltd ADR | 29.2263 | 5.93 B | -0.2185 | -0.74 | 181.81 K |
| ABCB | Ameris Bancorp | 8.1248 | 5.92 B | -0.1711 | -2.06 | 30.68 K |
| CWST | Casella Waste Sys | 4.53 | 5.89 B | -0.18 | -3.82 | 139.38 K |
| CVLT | Commvault Systems | 21.90 | 5.78 B | -0.26 | -1.17 | 257.55 K |
| MKTX | Marketaxess Holdings | 12.134 | 5.72 B | -0.065 | -0.53 | 193.46 K |
| NXST | Nexstar Media Group Inc | 3.2859 | 5.69 B | -0.073 | -2.17 | 7 K |
| SIGI | Selective Ins Group | 12.0311 | 5.6 B | -0.0965 | -0.8 | 150.4 K |
| MMSI | Merit Medical Sys | 11.776 | 5.44 B | -0.184 | -1.54 | 393.3 K |
| PEGA | Pegasystems Inc | 8.5665 | 5.44 B | -0.188 | -2.15 | 645.2 K |
| PSMT | Pricesmart Inc | 17.7749 | 5.33 B | -0.117 | -0.65 | 60.4 K |
| EXLS | Exlservice Holdings | 3.44 | 5.3 B | -0.092 | -2.6 | 431.73 K |
| CIGI | Colliers Intl Grp IN | 10.769 | 5.3 B | -0.1181 | -1.08 | 9.47 K |
| ACIW | Aci Worldwide Inc | 6.08 | 5.27 B | -0.0333 | -0.54 | 636.12 K |
| SVC | Service Properties Trust | 8.1435 | 5.26 B | -0.1149 | -1.39 | 1.8 M |
| SNEX | Stonex Group Inc | 4.6252 | 5.23 B | -0.0622 | -1.33 | 120.83 K |
| GLNG | Golar Lng Ltd | 6.7704 | 5.17 B | -0.1149 | -1.67 | 115.62 K |
| FFIN | First Finl Bkshs Inc | 6.2901 | 4.99 B | -0.0577 | -0.91 | 304.8 K |
| TFSL | Tfs Financial Corp | 6.4693 | 4.84 B | -0.0503 | -0.77 | 371.75 K |
| FELE | Franklin Electric Company | 12.0246 | 4.77 B | -0.2024 | -1.66 | 494.39 K |
| KLIC | Kulicke and Soffa | 5.7217 | 4.76 B | -0.1305 | -2.23 | 1.12 M |
| CVCO | Cavco Inds Inc | 35.02 | 4.57 B | -0.64 | -1.79 | 14.47 K |
| ICUI | I C U Medical Inc | 34.37 | 4.55 B | -0.36 | -1.04 | 142.31 K |
| IBOC | Intl Bancshares | 14.348 | 4.48 B | -0.5211 | -3.5 | 251.67 K |
| PRIM | Primoris Services Cp | 7.0689 | 4.46 B | -0.0777 | -1.09 | 20.11 K |
| NSIT | Insight Enterpr | 12.79 | 4.43 B | -0.24 | -1.84 | 225.81 K |
| NWE | Northwestern Corp | 12.8816 | 4.35 B | -0.1285 | -0.99 | 274.31 K |
| UCB | United Community Banks, Inc. | 15.3878 | 4.33 B | -0.4078 | -2.58 | 598.62 K |
| OLED | Universal Display | 9.9213 | 4.32 B | -0.1225 | -1.22 | 142.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 20.3114 | 419.05 B | -0.1813 | -0.88 | 21.05 M |
| KO | Coca-Cola Company | 16.0049 | 372.08 B | -0.1214 | -0.75 | 63.1 M |
| PG | Procter & Gamble Company | 41.8825 | 337.53 B | -0.278 | -0.66 | 10.64 M |
| HD | Home Depot | 21.1503 | 336.21 B | -0.1084 | -0.51 | 13.88 M |
| PM | Philip Morris International Inc | 22.9614 | 290.24 B | -0.2954 | -1.27 | 8.5 M |
| TMO | Thermo Fisher Scientific Inc | 46.1405 | 223.7 B | -0.4825 | -1.03 | 3.93 M |
| MCD | McDonald's Corporation | 41.3675 | 192.08 B | -0.3433 | -0.82 | 8.29 M |
| NEE | Nextera Energy | 7.9148 | 178.85 B | -0.087 | -1.09 | 13.33 M |
| UNP | Union Pacific Corp | 23.8509 | 173.99 B | -0.3859 | -1.59 | 12.74 M |
| WELL | Welltower Inc | 21.4458 | 162.86 B | -0.1367 | -0.63 | 1.86 M |
| PFE | Pfizer Inc | 8.4708 | 151.73 B | -0.0676 | -0.79 | 62.44 M |
| COP | ConocoPhillips | 21.1463 | 151.27 B | -0.1322 | -0.62 | 10.41 M |
| DHR | Danaher Corp | 14.8171 | 145.83 B | -0.1162 | -0.78 | 6 M |
| UL | Unilever Plc ADR | 19.744 | 135.86 B | -0.1274 | -0.64 | 951.31 K |
| CB | Chubb Ltd | 31.5501 | 133.9 B | -0.2399 | -0.75 | 1.98 M |
| PGR | Progressive Corp | 9.9651 | 123.45 B | -0.0523 | -0.52 | 2.78 M |
| CVS | CVS Corp | 22.7095 | 119.58 B | -0.1682 | -0.74 | 12.72 M |
| MO | Altria Group | 8.224 | 108.58 B | -0.1185 | -1.42 | 15.72 M |
| SO | Southern Company | 15.8657 | 105.74 B | -0.1199 | -0.75 | 3.85 M |
| PWR | Quanta Services | 18.7064 | 100.82 B | -0.2264 | -1.2 | 3.19 M |
| EMR | Emerson Electric Company | 30.6978 | 91.69 B | -0.2334 | -0.75 | 5.69 M |
| SHW | Sherwin-Williams Company | 17.7903 | 88.47 B | -0.2695 | -1.49 | 3.27 M |
| WMB | Williams Companies | 7.8985 | 88.45 B | -0.0697 | -0.87 | 7.05 M |
| MCO | Moody's Corp | 22.0809 | 82.52 B | -0.1991 | -0.89 | 1.36 M |
| MSI | Motorola Solutions | 21.3064 | 77.26 B | -0.2836 | -1.31 | 6.34 M |
| NWG | Natwest Group Plc ADR | 6.949 | 75.81 B | -0.2228 | -3.11 | 531.64 K |
| APD | Air Products and Chemicals | 49.9713 | 68.88 B | -0.2914 | -0.58 | 2.2 M |
| GS-PD | The Goldman Sachs Group Inc | 9.5067 | 67.76 B | -0.066 | -0.69 | 83.61 K |
| CRH | CRH Plc ADR | 14.4525 | 67.39 B | -0.0997 | -0.69 | 194.4 K |
| NUE | Nucor Corp | 26.8364 | 61.79 B | -0.3111 | -1.15 | 6.46 M |
| GWW | W.W. Grainger | 78.5126 | 61.32 B | -0.6488 | -0.82 | 1.14 M |
| D | Dominion Resources | 19.5069 | 59.9 B | -0.1797 | -0.91 | 3.37 M |
| FIX | Comfort Systems USA | 9.968 | 59.41 B | -0.0595 | -0.59 | 179.31 K |
| O | Realty Income Corp | 12.5194 | 58.56 B | -0.1386 | -1.09 | 762.85 K |
| SRE | Sempra | 14.7649 | 55.9 B | -0.3453 | -2.29 | 6.75 M |
| CIEN | Ciena Corp | 14.34 | 54.86 B | -0.47 | -3.17 | 6.6 M |
| ETR | Entergy Corp | 19.4117 | 49.73 B | -0.1406 | -0.72 | 2.91 M |
| BDX | Becton Dickinson and Company | 45.1786 | 49.41 B | -0.3771 | -0.83 | 1.77 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 31.3517 | 47.31 B | -0.3371 | -1.06 | 1.48 K |
| VTR | Ventas Inc | 24.9357 | 44.61 B | -0.1468 | -0.59 | 1.46 M |
| CCJ | Cameco Corp | 22.5379 | 43 B | -0.2379 | -1.04 | 2.1 M |
| KB | KB Financial Group Inc ADR | 25.0301 | 41.3 B | -0.1554 | -0.62 | 427.11 K |
| AIG | American International Group | 15.4777 | 40.56 B | -1.7121 | -9.96 | 27.13 M |
| SYY | Sysco Corp | 18.1252 | 40.32 B | -0.1944 | -1.06 | 3.59 M |
| PEG | Public Service Enterprise Group Inc | 16.1734 | 37.49 B | -0.1088 | -0.67 | 2.6 M |
| VMC | Vulcan Materials Company | 37.5132 | 37.29 B | -0.9851 | -2.56 | 1.62 M |
| IRM | Iron Mountain Inc | 9.2399 | 36.44 B | -0.05 | -0.54 | 2.19 M |
| EME | Emcor Group | 21.2404 | 36.03 B | -0.4982 | -2.29 | 1.28 M |
| CLS | Celestica Inc | 10.24 | 35.32 B | -0.10 | -0.97 | 788.76 K |
| KR | Kroger Company | 6.8405 | 34.82 B | -0.065 | -0.94 | 17.16 M |
| EQT | Eqt Corp | 20.6744 | 34.01 B | -0.1087 | -0.52 | 764.56 K |
| MLM | Martin Marietta Materials | 66.7077 | 33.26 B | -1.4652 | -2.15 | 850.96 K |
| RMD | Resmed Inc | 23.6624 | 32.61 B | -0.1907 | -0.8 | 1.47 M |
| TPR | Tapestry Inc | 23.6977 | 32.44 B | -0.1626 | -0.68 | 3.82 M |
| EXR | Extra Space Storage Inc | 6.4082 | 32.34 B | -0.0852 | -1.31 | 1.14 M |
| TDY | Teledyne Technologies Inc | 37.67 | 31.6 B | -0.36 | -0.95 | 191.3 K |
| EL | Estee Lauder Companies | 24.679 | 30.16 B | -0.1806 | -0.73 | 2.51 M |
| AEE | Ameren Corp | 13.6977 | 29.85 B | -0.1996 | -1.44 | 2.14 M |
| FTI | Technipfmc Plc | 18.783 | 29.54 B | -0.2039 | -1.07 | 1.61 M |
| TS | Tenaris S.A. ADR | 25.8157 | 28.85 B | -0.1496 | -0.58 | 2.21 M |
| DTE | Dte Energy Company | 20.5916 | 28.64 B | -0.2513 | -1.21 | 1.46 M |
| HUBB | Hubbell Inc B | 33.0707 | 27.45 B | -0.5929 | -1.76 | 486.92 K |
| FE | Firstenergy Corp | 18.6926 | 27.1 B | -0.2032 | -1.08 | 2.97 M |
| CNP | Centerpoint Energy Inc | 7.4537 | 26.47 B | -0.4011 | -5.11 | 12.63 M |
| PPL | PPL Corp | 12.6026 | 26.16 B | -0.1549 | -1.21 | 2.22 M |
| WRB | W.R. Berkley Corp | 5.4727 | 26.02 B | -0.0361 | -0.66 | 2.14 M |
| NRG | NRG Energy | 16.2549 | 25.18 B | -0.1711 | -1.04 | 5.08 M |
| BRO | Brown & Brown | 7.0748 | 23.9 B | -0.0464 | -0.65 | 2.3 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.4588 | 23.14 B | -0.0976 | -1.29 | 506.1 K |
| L | Loews Corp | 33.4955 | 23.13 B | -0.1837 | -0.55 | 1.96 M |
| PKG | Packaging Corp of America | 14.8203 | 22.94 B | -0.218 | -1.45 | 618 K |
| IP | International Paper Company | 17.6325 | 22.14 B | -0.5479 | -3.01 | 6.69 M |
| FIS | Fidelity National Information Services | 17.0428 | 22.1 B | -0.1966 | -1.14 | 4.98 M |
| MTZ | Mastec Inc | 13.24 | 21.9 B | -0.29 | -2.14 | 1.08 M |
| BG | Bunge Ltd | 40.2189 | 21.44 B | -0.5467 | -1.34 | 952.7 K |
| SNX | Synnex Corp | 12.5823 | 20.86 B | -0.1054 | -0.83 | 153.36 K |
| JHX | James Hardie Industries Se ADR | 4.6121 | 18.04 B | -0.0263 | -0.57 | 19.05 K |
| WY | Weyerhaeuser Company | 9.1117 | 18.03 B | -0.1872 | -2.01 | 4.54 M |
| ROL | Rollins Inc | 3.3462 | 17.81 B | -0.0284 | -0.84 | 773.04 K |
| BBY | Best Buy Company | 21.263 | 17.55 B | -0.2155 | -1 | 5.11 M |
| RBC | Regal-Beloit Corp | 23.0646 | 17.49 B | -0.4371 | -1.86 | 53.8 K |
| J | Jacobs Engineering Group Inc | 29.3592 | 17.43 B | -0.454 | -1.52 | 1.86 M |
| MAA | Mid-America Apartment Communities | 28.3078 | 15.67 B | -0.3652 | -1.27 | 619.9 K |
| GIB | CGI Group | 13.9207 | 15.5 B | -0.2979 | -2.1 | 192.1 K |
| CSL | Carlisle Companies Inc | 27.8634 | 15.49 B | -0.3574 | -1.27 | 363.4 K |
| DINO | HF Sinclair Corp | 6.5491 | 15.21 B | -0.0689 | -1.04 | 2.36 M |
| SUI | Sun Communities | 9.8128 | 15.17 B | -0.0509 | -0.52 | 110.9 K |
| MLI | Mueller Industries | 4.2045 | 15.14 B | -0.0714 | -1.67 | 947.71 K |
| BWA | Borgwarner Inc | 13.7506 | 14.19 B | -0.2055 | -1.47 | 2.43 M |
| DOC | Physicians Realty Trust | 8.1456 | 14.14 B | -0.0651 | -0.79 | 5.63 M |
| IVZ | Invesco Plc | 10.556 | 13.85 B | -0.0807 | -0.76 | 4.58 M |
| CNA | Cna Financial Corp | 11.5738 | 13.77 B | -0.1507 | -1.29 | 432.75 K |
| TYL | Tyler Technologies | 18.16 | 13.22 B | -0.36 | -1.94 | 342.72 K |
| BF-A | Brown-Forman Corporation | 9.8753 | 13.04 B | -0.1419 | -1.42 | 3.56 K |
| RVTY | RVTY | 20.5675 | 12.91 B | -0.1852 | -0.89 | 945.3 K |
| BF-B | Brown-Forman Corporation | 9.764 | 12.86 B | -0.1324 | -1.34 | 1.58 M |
| WTS | Watts Water Technologies | 24.8364 | 12.84 B | -0.1363 | -0.55 | 138.81 K |
| WBS | Webster Financial Corp | 10.51 | 12.72 B | -0.1379 | -1.3 | 1.13 M |
| PNW | Pinnacle West Capital Corp | 18.823 | 12.12 B | -0.5997 | -3.09 | 2.29 M |
| DY | Dycom Industries | 9.03 | 11.85 B | -0.09 | -0.99 | 199 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLE | Valeura Energy Inc | 3.30 | -0.60 | -15.38 | 81.84 K | |
| IMP | Intermap Tech Corp | 16.00 | -1.40 | -8.05 | 1.81 K | |
| BCT | Briacell Therapeutics Corp | 101.3938 | -7.2424 | -6.67 | 225 | |
| FLNT | Flint Corp | 12.00 | -0.80 | -6.25 | 1.65 K | |
| LUG | Lundin Gold Inc | 5.4462 | -0.3404 | -5.88 | 250 | |
| WPK | Winpak Ltd | 6.3908 | -0.3288 | -4.89 | 1.1 K | |
| TC | Tucows Inc | 3.24 | -0.12 | -3.57 | 1.65 K | |
| QEC | Questerre Energy Corp | 4.5261 | -0.1548 | -3.31 | 672.31 K | |
| BBD-A | Bombardier Inc | 142.25 | -4.50 | -3.07 | 147.6 K | |
| BBD-B | Bombardier Inc Series B | 126.6633 | -4.0069 | -3.07 | 247.69 K | |
| TAL | Petrotal Corp | 139.0723 | -4.3012 | -3 | 963 | |
| MTL | Mullen Group Ltd | 7.1292 | -0.2134 | -2.91 | 115.3 K | |
| USA | Americas Silver Corp | 20.10 | -0.60 | -2.9 | 3.86 K | |
| GIB-A | CGI Inc | 14.6661 | -0.4162 | -2.76 | 1.2 M | |
| TRZ | Transat At Inc | 18.88 | -0.52 | -2.68 | 71.14 K | |
| PD | Precision Drilling Corp | 162.20 | -4.20 | -2.52 | 687.49 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.4122 | -0.0737 | -2.11 | 81.3 K | |
| BCE-PC | BCE Inc Pref AC | 8.006 | -0.1718 | -2.1 | 10.53 K | |
| CIGI | Colliers International Group Inc | 11.48 | -0.2284 | -1.95 | 12.12 K | |
| SII | Sprott Inc | 24.4235 | -0.4533 | -1.82 | 480 | |
| WJX | Wajax Corp | 8.6799 | -0.1591 | -1.8 | 77.12 K | |
| TA | Transalta Corp | 12.3838 | -0.2258 | -1.79 | 698.85 K | |
| POW | Power Corp of Canada Sv | 12.8845 | -0.2349 | -1.79 | 419.39 K | |
| CCO | Cameco Corp | 23.6937 | -0.4263 | -1.77 | 870.75 K | |
| OCG | Outcrop Silver & Gold Corp | 5.60 | -0.10 | -1.75 | 3.31 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.8966 | -0.1045 | -1.74 | 1.28 K | |
| MX | Methanex Corp | 17.5351 | -0.3097 | -1.74 | 424.87 K | |
| WPRT | Westport Fuel Systems Inc | 147.50 | -2.50 | -1.67 | 7.19 K | |
| GIL | Gildan Activewear Inc | 9.7683 | -0.1654 | -1.67 | 540.8 K | |
| CLS | Celestica Inc Sv | 10.73 | -0.18 | -1.65 | 347.4 K | |
| SSRM | Ssr Mining Inc | 17.0569 | -0.2777 | -1.6 | 111.4 K | |
| OLY | Olympia Financial Group Inc | 7.6262 | -0.124 | -1.6 | 1.7 K | |
| ELR | Eastern Platinum Ltd | 13.10 | -0.20 | -1.5 | 2.5 M | |
| GBT | Bmtc Group Inc | 12.0686 | -0.1728 | -1.41 | 200 | |
| ATRL | Atkinsrealis Group Inc | 40.2635 | -0.5722 | -1.4 | 262.88 K | |
| AGF-B | AGF Management Limited | 5.9398 | -0.0843 | -1.4 | 212.52 K | |
| CPX | Capital Power Corp | 8.2988 | -0.1125 | -1.34 | 46.42 K | |
| TPX-A | Molson Coors Canada Inc | 30.8638 | -0.4054 | -1.3 | 5.35 K | |
| FFH | Fairfax Financial Holdings Ltd | 261.5198 | -2.9547 | -1.12 | 24.31 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8526 | -0.0658 | -1.11 | 1.24 K | |
| GFP | Greenfirst Forest Products Inc | 8.6745 | -0.0974 | -1.11 | 16.84 K | |
| CAS | Cascades Inc | 5.0395 | -0.0553 | -1.09 | 339.15 K | |
| IFP | Interfor Corp | 4.3572 | -0.047 | -1.07 | 11.6 K | |
| CJR-B | Corus Entertainment Inc | 7.6663 | -0.0808 | -1.04 | 200.4 K | |
| TRI | Thomson Reuters Corp | 23.1325 | -0.2407 | -1.03 | 1.82 M | |
| MG | Magna International Inc | 8.9835 | -0.0928 | -1.02 | 1.04 M | |
| CAE | Cae Inc | 7.5081 | -0.0758 | -1 | 800.4 K | |
| PTM | Platinum Group Metals Ltd | 207.00 | -2.00 | -0.96 | 1.06 K | |
| LNR | Linamar Corp | 13.1813 | -0.1248 | -0.94 | 32.79 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.9143 | -0.0937 | -0.94 | 3.82 M | |
| NWC | The North West Company Inc | 8.6432 | -0.0816 | -0.94 | 62.13 K | |
| BN-PR | Brookfield Corporation | 11.0289 | -0.1039 | -0.93 | 9.69 K | |
| TECK-B | Teck Resources Limited | 28.993 | -0.2547 | -0.87 | 2.14 M | |
| L | Loblaw CO | 5.2066 | -0.0452 | -0.86 | 1.84 M | |
| TRP | TC Energy Corp | 14.4482 | -0.1246 | -0.86 | 1.91 M | |
| MRE | Martinrea International Inc | 6.9094 | -0.0572 | -0.82 | 19.22 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4754 | -0.0944 | -0.82 | 5.5 K | |
| LNF | Leons Furniture | 6.7137 | -0.0545 | -0.81 | 6.5 K | |
| TCW | Trican Well | 8.2376 | -0.0665 | -0.8 | 180.23 K | |
| TCL-A | Transcontinental Inc | 5.0675 | -0.0373 | -0.73 | 32.16 K | |
| RY | Royal Bank of Canada | 30.3875 | -0.2086 | -0.68 | 2.51 M | |
| BBD-PB | Bombardier Inc Pref B | 4.3836 | -0.0292 | -0.66 | 12.54 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.0813 | -0.0588 | -0.64 | 4.95 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.1665 | -0.0521 | -0.63 | 19.28 K | |
| MRU | Metro Inc | 10.5415 | -0.0672 | -0.63 | 833.5 K | |
| GWO | Great-West Lifeco Inc | 12.3314 | -0.0774 | -0.62 | 382.38 K | |
| TKO | Taseko Mines Ltd | 4.78 | -0.03 | -0.62 | 597 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9815 | -0.055 | -0.61 | 1.3 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.752 | -0.0524 | -0.6 | 1.6 K | |
| K | Kinross Gold Corp | 16.5194 | -0.0952 | -0.57 | 2.21 M | |
| FTT | Finning Intl | 11.2927 | -0.0641 | -0.56 | 643.66 K | |
| VNP | 5N Plus Inc | 5.37 | -0.03 | -0.56 | 31 K | |
| CNR | Canadian National Railway Co. | 20.5796 | -0.1116 | -0.54 | 1.1 M | |
| PIC-PA | Premium Income Corp Pref A | 5.5712 | -0.0296 | -0.53 | 1.5 K | |
| IMO | Imperial Oil | 28.4055 | -0.1466 | -0.51 | 566.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 4.52 | 283.79 M | -0.03 | -0.66 | 54.59 K |
| ERHE | ERHC Energy Inc | 66.40 | 863.83 K | -2.60 | -3.77 | 1.33 M |
| SEII | Sharing Economy International Inc | 10440.00 | 733.04 K | -260.2002 | -2.43 | 25 |
| NEOM | NeoMedia Technologies Inc | 8.40 | 508.84 K | -0.15 | -1.75 | 3.39 K |
| GDET | GD Entertainment & Technology Inc | 800000.00 | 447.19 K | -50000.00 | -5.88 | 0 |
| CCTL | Coin Citadel | 17.00 | 373.73 K | -2.00 | -10.53 | 67 |
| MJLB | Ultrack Systems Inc | 8.00 | 212.46 K | -2.00 | -20 | 70 |
| REFG | Medical Cannabis Payment Solutions Inc | 350.0001 | 182.51 K | -19.9999 | -5.41 | 74 |
| XLWH | Xinliwang International Holdings Company Ltd | 30.00 | 10.92 K | -10.00 | -25 | 1.91 K |
| CDVIQ | Cal Dive International Inc | 7.05 | 9.86 K | -0.23 | -3.16 | 1.12 M |
| CGIP | Celadon Group Inc | 11.8096 | 5.66 K | -0.174 | -1.45 | 217.25 K |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | -0.10 | -1.79 | 3.16 K |
| CBKCQ | Christopher & Banks Corporation | 6.4526 | 3.86 K | -0.2418 | -3.61 | 94.23 K |
| SIMPQ | Simply Inc | 287.50 | 1.55 K | -7.50 | -2.54 | 42 |
| CYRNQ | CYRNQ | 77.60 | 799 | -0.40 | -0.51 | 344 |
| SPDC | Speed Commerce Inc | 30.56 | 603 | -0.32 | -1.04 | 1.97 K |
| PRXIQ | Premier Exhibitions Inc | 12.60 | 491 | -0.80 | -5.97 | 17.53 K |
| YVRLF | Liquid Media Group Ltd. | 35.202 | 482 | -1.998 | -5.37 | 330 |
| SYNE | Synthesis Energy Systems Inc | 60.16 | 157 | -0.64 | -1.05 | 654 |
| PEHD | Perigee Holdings Inc. | 712.00 | 130 | -8.00 | -1.11 | 1.13 K |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | -100.00 | -50 | 51 | |
| PURA | Puration Inc | 1616.80 | -447.20 | -21.67 | 0 | |
| AFPW | AlumiFuel Power Corporation | 2625.00 | -375.00 | -12.5 | 23 | |
| IZNN | IZON Network Inc | 46.75 | -4.25 | -8.33 | 3.5 K | |
| VRCI | Verde Science Inc | 1540.00 | -84.00 | -5.17 | 208.91 K | |
| NPHC | Nutra Pharma Corp | 20.40 | -0.80 | -3.77 | 8.93 K | |
| ONCI | On4 Communications Inc | 45360.00 | -1215.00 | -2.61 | 22 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 13.17 M | -10.00 | -3.85 | 59 |
| ORS | Orestone Mining Corp | 16.80 | -7.20 | -30 | 167 | |
| FTJ | Fort St. James Nickel Corp | 4.00 | -1.00 | -20 | 1.46 K | |
| OBUL | One Bullion Limited | 4.9063 | -1.2265 | -20 | 160 | |
| PURO | Platauro Metals Corp. | 28.3806 | -5.0084 | -15 | 126 | |
| MEX | Mexican Gold Mining Corp | 17.00 | -3.00 | -15 | 210 | |
| KEEK | Personas Social Incorporated | 90.00 | -15.00 | -14.29 | 54 | |
| RAGE | Renegade Gold Inc. | 78.00 | -12.00 | -13.33 | 22 | |
| WEB | Westbridge Energy Corporation | 17.6502 | -2.7154 | -13.33 | 63 | |
| VG | Volcanic Gold Mines Inc | 14.70 | -2.10 | -12.5 | 2.27 K | |
| SGN | Scorpio Gold Corporation | 7.20 | -0.90 | -11.11 | 272 | |
| WLR | Walker Lane Resources Ltd. | 31.50 | -3.50 | -10 | 13 | |
| CPAU | CopAur Minerals Inc | 46.00 | -5.00 | -9.8 | 3 | |
| VAX | Vantex Resources Ltd | 5.00 | -0.50 | -9.09 | 740 | |
| SSE | Silver Spruce Resources Inc | 15.00 | -1.50 | -9.09 | 123 | |
| WINS | Winshear Gold Corp | 14.8002 | -1.48 | -9.09 | 107 | |
| RMO | Rainy Mountain Royalty Corp | 4.80 | -0.40 | -7.69 | 850 | |
| ADK | DIAGNOS Inc | 4.00 | -0.30 | -6.98 | 9.08 K | |
| KTN | Kootenay Silver Inc | 8.40 | -0.60 | -6.67 | 7.82 K | |
| OPW | Opawica Explorations Inc | 336.00 | -24.00 | -6.67 | 14.5 K | |
| NAR | North Arrow Minerals Inc | 16.00 | -1.00 | -5.88 | 120 | |
| LOD | Lode Gold Resources Inc. | 30.60 | -1.80 | -5.56 | 6 | |
| ABM | Athabasca Minerals Inc | 51.00 | -3.00 | -5.56 | 45.77 K | |
| FMN | Fidelity Minerals Corp | 63.7501 | -3.75 | -5.56 | 21 | |
| LQWD | LQwD FinTech Corp | 24.50 | -1.40 | -5.41 | 428 | |
| VDO-H | Nevado Resources Corporation | 7.60 | -0.40 | -5 | 600 | |
| AEP | Atlas Engineered Products Ltd | 38.00 | -2.00 | -5 | 60 K | |
| MRZL | Mont Royal Resources Limited. | 9.0909 | -0.4662 | -4.88 | 3.55 K | |
| KIP | Kiplin Metals Inc | 356.40 | -16.20 | -4.35 | 25 K | |
| BEW | BeWhere Holdings Inc | 14.1856 | -0.5254 | -3.57 | 247 | |
| GORO | Goldgroup Mining Inc. | 33.06 | -1.14 | -3.33 | 2.29 K | |
| GGA | Goldgroup Mining Inc. | 8.265 | -0.285 | -3.33 | 9.16 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.50 | -0.25 | -3.23 | 25.57 K | |
| VVTM | VVT Med Inc. | 724.2991 | -23.3645 | -3.13 | 28 | |
| SKEL | Skeleton Coast Uranium Corp. | 192.00 | -6.00 | -3.03 | 70 | |
| SLG | PetroTal Corp | 25.7712 | -0.797 | -3 | 96.29 K | |
| BSK | Blue Sky Uranium Corp | 65.00 | -2.00 | -2.99 | 177 | |
| SKP | StrikePoint Gold Inc | 38.00 | -1.00 | -2.56 | 326 | |
| FMM | Full Metal Minerals Ltd | 3.884 | -0.0996 | -2.5 | 9.9 K | |
| AGX | Silver X Mining Corp | 20.80 | -0.40 | -1.89 | 50 | |
| POND | Pond Technologies Holdings Inc | 7.2917 | -0.1389 | -1.87 | 31.1 K | |
| PKT | Parkit Enterprise Inc | 5.50 | -0.10 | -1.79 | 3.2 K | |
| UCU | Ucore Rare Metals Inc | 3.60 | -0.05 | -1.37 | 72.9 K | |
| TNX | TenX Protocols Inc. | 269.6257 | -3.525 | -1.29 | 0 | |
| RET-A | Reitmans (Canada) Limited | 9.9802 | -0.0947 | -0.94 | 37.28 K | |
| GBU | Gabriel Resources Ltd | 38.10 | -0.20 | -0.52 | 119.55 K |