Losers for 15 July 2010 from 00:00:00 until 23:59:59
Losers for 15 July 2010 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 | 6.3023 | 32.56 B | -0.115 | -1.79 | 271.49 K |
| CBOE | CBOE Global Markets Inc | 20.4245 | 29.76 B | -0.6474 | -3.07 | 642.1 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8583 | 4.72 B | -0.3732 | -5.16 | 36.15 K |
| SEB | Seaboard Corporation | 1493.8835 | 4.06 B | -17.4611 | -1.16 | 1.3 K |
| PRK | Park National Corp | 33.3365 | 3.63 B | -0.2443 | -0.73 | 22.2 K |
| NHC | National Healthcare Corp | 21.8304 | 3.46 B | -0.1899 | -0.86 | 9.6 K |
| NG | Novagold Resources Inc | 5.9126 | 3.35 B | -0.0904 | -1.51 | 1.47 M |
| TGB | Taseko Mines Ltd | 4.15 | 3.21 B | -0.11 | -2.58 | 1.78 M |
| SVM | Silvercorp Metals Inc | 5.7444 | 2.27 B | -0.0429 | -0.74 | 605.39 K |
| TMP | Tompkinstrustco | 23.2386 | 1.4 B | -0.4392 | -1.85 | 8.1 K |
| NAK | Northern Dynasty Minerals | 6.55 | 941.39 M | -0.05 | -0.76 | 195.24 K |
| REPX | Riley Exploration Permian Inc | 41.2406 | 785.61 M | -1.8746 | -4.35 | 250 |
| OBE | Obsidian Energy Ltd | 97.0432 | 699.15 M | -0.5848 | -0.6 | 287.36 K |
| THM | International Tower Hill Mines Ltd | 5.8701 | 648.3 M | -0.038 | -0.64 | 101.69 K |
| CIX | Compx International Inc | 5.9511 | 373.14 M | -0.1727 | -2.82 | 3.85 K |
| CATX | Perspective Therapeutics Inc | 13.50 | 342.14 M | -0.30 | -2.17 | 2.66 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2048 | 281.71 M | -0.206 | -4.67 | 212.2 K |
| BKTI | Bk Technologies Inc | 9.8866 | 280.81 M | -0.1594 | -1.59 | 512 |
| ERC | Wells Fargo Advantage Multi-Sector | 3.534 | 260.62 M | -0.0193 | -0.54 | 104.6 K |
| MINE | Mayfair Gold Corp. | 225.00 | 189.33 M | -18.00 | -7.41 | 1.36 M |
| ESP | Espey Mfg. & Electronics | 8.9713 | 182.07 M | -0.2606 | -2.82 | 800 |
| ARMP | Armata Pharmaceuticals Inc | 2730.00 | 168.87 M | -70.00 | -2.5 | 7 |
| INTT | Intest Corp | 3.7227 | 165.98 M | -0.0484 | -1.28 | 293.56 K |
| STXS | Stereotaxis Inc | 36.13 | 143.47 M | -1.5015 | -3.99 | 19.25 K |
| WYY | Widepoint Corp | 8.10 | 110.74 M | -0.30 | -3.57 | 587 |
| BDL | Flanigan's Enterprises | 4.9339 | 76.2 M | -0.4254 | -7.94 | 1.3 K |
| CPHI | China Pharma Holdings | 308.00 | 45.38 M | -2.00 | -0.65 | 429 |
| FSP | Franklin Street Properties | 4.9284 | 45.28 M | -0.0704 | -1.41 | 160.1 K |
| COHN | Cohen & CO Inc | 14.2513 | 37.65 M | -0.7251 | -4.84 | 3.68 K |
| IGC | India Globalization Capital Inc | 9.60 | 26.32 M | -1.30 | -11.93 | 14.14 K |
| CVM | Cel-Sci Corp | 4050.00 | 26.04 M | -75.00 | -1.82 | 48 |
| BESS | Bimergen Energy Corporation | 82.60 | 22.14 M | -8.40 | -9.23 | 128 |
| MXC | Mexco Energy Corp | 6.0569 | 19.38 M | -0.155 | -2.5 | 1.3 K |
| MPU | Mega Matrix Corp | 3.7392 | 15.36 M | -0.0198 | -0.53 | 11.5 K |
| UUU | Universal Security Instruments | 4.7995 | 10.87 M | -0.0842 | -1.72 | 900 |
| REED | Reed's, Inc. | 553.2631 | 9.89 M | -8.6735 | -1.54 | 28 |
| PLAG | Planet Green Holdings Corp | 715.00 | 8.05 M | -22.50 | -3.05 | 107 |
| AUMN | Golden Minerals Company | 182.00 | 5.27 M | -6.50 | -3.45 | 1.63 K |
| GBR | New Concept Energy Inc | 3.0001 | 3.57 M | -0.1999 | -6.25 | 200 |
| ITP | IT Tech Packaging Inc | 61.3446 | 3.03 M | -7.6802 | -11.13 | 81.57 K |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 78.10 | 1.99 B | -0.90 | -1.14 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.5342 | 4.5 T | -0.0384 | -0.51 | 824.87 M |
| AMZN | Amazon.com Inc | 6.103 | 3 T | -0.062 | -1.01 | 121.02 M |
| MU | Micron Technology | 8.446 | 989.72 B | -0.0878 | -1.03 | 27.46 M |
| ASML | ASML Holding N.V. ADR | 29.7543 | 651.82 B | -0.3297 | -1.1 | 3.72 M |
| AMAT | Applied Materials | 9.6959 | 414.54 B | -0.0545 | -0.56 | 19.69 M |
| LRCX | Lam Research Corp | 3.5734 | 383.39 B | -0.0204 | -0.57 | 26.61 M |
| TMUS | T-Mobile US | 14.8493 | 191.15 B | -0.1911 | -1.27 | 2.47 M |
| PEP | Pepsico Inc | 39.3804 | 188.14 B | -0.2494 | -0.63 | 8.12 M |
| MRVL | Marvell Technology Inc | 14.7787 | 187.19 B | -0.1022 | -0.69 | 11.76 M |
| STX | Seagate Technology | 7.6327 | 181.54 B | -0.1085 | -1.4 | 12.87 M |
| ISRG | Intuitive Surg Inc | 37.2966 | 140.94 B | -0.2334 | -0.62 | 4.44 M |
| VRTX | Vertex Pharmaceutic | 33.77 | 132.79 B | -0.33 | -0.97 | 1.09 M |
| MAR | Marriot International | 25.5793 | 90.86 B | -0.404 | -1.55 | 7.58 M |
| WBD | Discovery Inc Series A | 36.29 | 67.37 B | -0.34 | -0.93 | 1.69 M |
| COHR | Coherent Inc | 14.9274 | 63.61 B | -0.3014 | -1.98 | 222.2 K |
| FAST | Fastenal Company | 4.1649 | 59.84 B | -0.0853 | -2.01 | 16.08 M |
| TER | Teradyne Inc | 9.4312 | 57.08 B | -0.1104 | -1.16 | 6.78 M |
| FITB | Fifth Third Bancorp | 8.1692 | 51.81 B | -0.0555 | -0.67 | 9.4 M |
| AXON | Axon Enterprise Inc | 3.76 | 48.44 B | -0.08 | -2.08 | 439.3 K |
| TTWO | Take-Two Interactive Software | 9.83 | 47.41 B | -0.09 | -0.91 | 1.76 M |
| IDXX | Idexx Laboratories | 31.29 | 47 B | -0.375 | -1.18 | 557.8 K |
| FLEX | Flextronics Intl Ltd | 4.8443 | 44.22 B | -0.0364 | -0.75 | 5.89 M |
| ODFL | Old Dominion Freight Line Inc | 5.1176 | 44.2 B | -0.1261 | -2.4 | 1.06 M |
| UAL | United Airlines Holdings Inc | 21.98 | 40.17 B | -0.72 | -3.17 | 5.07 M |
| KDP | Keurig Dr Pepper Inc | 4.1879 | 39.86 B | -0.029 | -0.69 | 4.5 M |
| MSTR | Strategy | 7.763 | 37.4 B | -0.105 | -1.33 | 1.23 M |
| ACGL | Arch Capital Grp Ltd | 8.1629 | 33.5 B | -0.0783 | -0.95 | 1.55 M |
| INSM | Insmed Inc | 6.81 | 29.43 B | -0.089 | -1.29 | 400.61 K |
| ALNY | Alnylam Pharmaceuticals | 15.77 | 29.03 B | -0.27 | -1.68 | 65.1 K |
| TSEM | Tower Semiconductor | 21.30 | 28.55 B | -0.60 | -2.74 | 70.39 K |
| SATS | Echostar Corp | 13.1371 | 26.67 B | -0.2034 | -1.52 | 99.25 K |
| VRSN | Verisign Inc | 24.0955 | 26.52 B | -0.1593 | -0.66 | 2.67 M |
| FSLR | First Solar Inc | 131.46 | 25.72 B | -1.75 | -1.31 | 1.76 M |
| FCNCA | First Citizens Bancs | 180.6861 | 25.44 B | -2.1833 | -1.19 | 9.2 K |
| JBHT | J B Hunt Transport | 29.8133 | 24.99 B | -0.1971 | -0.66 | 1.14 M |
| VRSK | Verisk Analytics Inc | 27.6467 | 23.74 B | -0.2956 | -1.06 | 427.7 K |
| ULTA | Ulta Beauty Inc | 23.0422 | 23.59 B | -0.2967 | -1.27 | 378.7 K |
| ENTG | Entegris Inc | 4.4618 | 21.96 B | -0.1053 | -2.31 | 1.37 M |
| WWD | Woodward Inc | 25.389 | 21.03 B | -0.3224 | -1.25 | 264.32 K |
| MKSI | Mks Instruments Inc | 16.6443 | 19.77 B | -0.328 | -1.93 | 258 K |
| SSNC | SS&C Technologies | 7.5434 | 18.72 B | -0.0535 | -0.7 | 139.2 K |
| EWBC | East West Bancorp | 12.8433 | 18.06 B | -0.0652 | -0.51 | 1.35 M |
| ZBRA | Zebra Technologies | 26.50 | 18.01 B | -0.39 | -1.45 | 215.23 K |
| HST | Host Marriott Financial Trust | 8.2344 | 16.97 B | -0.331 | -3.86 | 18.47 M |
| NBIX | Neurocrine Bioscienc | 5.53 | 16.76 B | -0.15 | -2.64 | 297.49 K |
| JAZZ | Jazz Pharma Plc | 8.65 | 16.65 B | -0.07 | -0.8 | 337.2 K |
| PTC | Ptc Inc | 17.32 | 16.39 B | -0.12 | -0.69 | 786.88 K |
| STRL | Sterling Constructio | 13.20 | 16.17 B | -0.36 | -2.65 | 51.1 K |
| PNFP | Pinnacle Finl Ptnrs | 11.6595 | 15.8 B | -0.5773 | -4.72 | 121.84 K |
| LAMR | Lamar Advertis A | 15.3006 | 15.7 B | -0.1175 | -0.76 | 407.3 K |
| COO | Cooper Companies | 9.7674 | 15.01 B | -0.1342 | -1.36 | 1.71 M |
| UHAL | A M E R C O | 5.5496 | 14.47 B | -0.0415 | -0.74 | 284 K |
| APA | Apa Corp | 63.0586 | 14.37 B | -0.5125 | -0.81 | 5.29 M |
| REG | Regency Centers Corp | 19.0492 | 14.23 B | -0.2792 | -1.44 | 696.2 K |
| TTMI | TTM Technologies | 9.98 | 13.7 B | -0.24 | -2.35 | 326.86 K |
| TXRH | Texas Roadhouse Inc | 10.5231 | 13.64 B | -0.0871 | -0.82 | 389.61 K |
| HAS | Hasbro Inc | 24.6865 | 13.33 B | -0.2403 | -0.96 | 2.9 M |
| AMKR | Amkor Technology | 5.4305 | 13.14 B | -0.1116 | -2.01 | 2.16 M |
| EXEL | Exelixis Inc | 3.46 | 13.12 B | -0.07 | -1.98 | 527.37 K |
| AGNC | Agnc Investment Corp | 3.2979 | 12.76 B | -0.0195 | -0.59 | 707.5 K |
| CSGP | Costar Group Inc | 4.021 | 12.76 B | -0.022 | -0.54 | 594.52 K |
| ALGN | Align Technology | 15.27 | 12.51 B | -0.35 | -2.24 | 651.62 K |
| ARWR | Arrowhead Pharma | 10.60 | 12.48 B | -0.60 | -5.36 | 22.95 K |
| COKE | Coca Cola Bot Cons | 4.3426 | 12.35 B | -0.0482 | -1.1 | 67.34 K |
| CORT | Corcept Therapeutics | 3.24 | 12.35 B | -0.03 | -0.92 | 38.75 K |
| NVMI | Nova Ltd | 4.76 | 12.24 B | -0.04 | -0.83 | 100.58 K |
| SMTC | Semtech Corp | 17.51 | 12.23 B | -0.16 | -0.91 | 264.13 K |
| HALO | Halozyme Therapeutic | 6.96 | 12.17 B | -0.23 | -3.2 | 255.44 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.1506 | 12.02 B | -0.2372 | -5.41 | 350 |
| MDGL | Madrigal Pharmaceuticals Inc | 101.50 | 11.91 B | -2.45 | -2.36 | 1.83 K |
| KTOS | Kratos Defns | 10.13 | 11.72 B | -0.23 | -2.22 | 44.89 K |
| LFUS | Littelfuse Inc | 28.7527 | 11.56 B | -0.4683 | -1.6 | 95.15 K |
| TECH | Bio-Techne Cp | 12.4033 | 11.24 B | -0.1243 | -0.99 | 311.59 K |
| JKHY | Jack Henry & Assoc | 20.3214 | 11.02 B | -0.1144 | -0.56 | 410.7 K |
| WTFC | Wintrust Financial Corp | 29.9548 | 10.74 B | -0.4718 | -1.55 | 79.46 K |
| SANM | Sanmina Corp | 15.06 | 10.67 B | -0.68 | -4.32 | 1.2 M |
| CYTK | Cytokinetics | 14.64 | 10.52 B | -0.24 | -1.61 | 14.15 K |
| ZION | Zions Bancorp | 17.0633 | 10.31 B | -0.1326 | -0.77 | 3.54 M |
| ONB | Old National Bncp | 6.6428 | 10.15 B | -0.1039 | -1.54 | 549.1 K |
| FDS | FactSet Research Systems Inc | 59.6899 | 10.1 B | -0.4786 | -0.8 | 195.7 K |
| AAL | American Airlines Group | 8.5884 | 9.93 B | -0.1602 | -1.83 | 6.42 M |
| VICR | Vicor Cp | 13.2886 | 9.63 B | -0.4644 | -3.38 | 99.25 K |
| AVAV | Aerovironment Inc | 24.51 | 9.57 B | -0.79 | -3.12 | 194.53 K |
| SAIA | Saia Inc | 10.40 | 9.49 B | -0.30 | -2.8 | 176.75 K |
| IONS | Ionis Pharmaceuticals | 9.51 | 9.46 B | -0.19 | -1.96 | 584.4 K |
| RGEN | Repligen Cp | 3.33 | 9.21 B | -0.06 | -1.77 | 51.48 K |
| VIAV | Viavi Solutions | 5.9924 | 9.18 B | -0.0398 | -0.66 | 4.31 M |
| TTEK | Tetra Tech Inc | 3.4365 | 8.97 B | -0.0818 | -2.32 | 2.55 M |
| COLB | Columbia Banking Sys | 8.7327 | 8.84 B | -0.0561 | -0.64 | 326.6 K |
| QRVO | Qorvo Inc | 16.32 | 8.56 B | -0.40 | -2.39 | 2.42 M |
| VLY | Valley National Bancorp | 6.3346 | 8.1 B | -0.0347 | -0.54 | 671.86 K |
| GGAL | Grupo Fin Galicia ADR | 4.5246 | 7.87 B | -0.044 | -0.96 | 1.58 M |
| SIMO | Silicon Motion Techn ADR | 3.6061 | 7.82 B | -0.0565 | -1.54 | 53.07 K |
| CHRD | Chord Energy Corp | 9.7557 | 7.8 B | -0.1327 | -1.34 | 257.4 K |
| TGTX | Tg Therapeuticscmn | 112.50 | 7.53 B | -14.0625 | -11.11 | 0 |
| RIOT | Riot Blockchain Inc | 222.587 | 7.34 B | -14.9818 | -6.31 | 4.3 K |
| AAON | Aaon Inc | 4.1161 | 7.31 B | -0.0472 | -1.13 | 155.52 K |
| POOL | Pool Corp | 17.9461 | 7.27 B | -0.1292 | -0.71 | 239.6 K |
| UBSI | United Bkshs Inc | 13.5961 | 6.58 B | -0.2095 | -1.52 | 130.6 K |
| MRCY | Mercury Sys Inc | 11.5069 | 6.52 B | -0.2309 | -1.97 | 53.59 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 16.7943 | 674.6 B | -0.2231 | -1.31 | 16.49 M |
| JNJ | Johnson & Johnson | 38.0893 | 630.94 B | -0.2275 | -0.59 | 12.84 M |
| MA | Mastercard Inc | 19.4847 | 493.34 B | -0.1251 | -0.64 | 8.17 M |
| BAC | Bank of America Corporation | 11.8825 | 446.56 B | -0.2162 | -1.79 | 177.24 M |
| BML-PH | Bank of America Corporation | 7.5894 | 260.92 B | -0.0389 | -0.51 | 11.8 K |
| BML-PG | Bank of America Corporation | 7.7584 | 260.07 B | -0.0491 | -0.63 | 38.9 K |
| BML-PL | Bank of America Corporation | 7.4104 | 242.21 B | -0.0566 | -0.76 | 69.67 K |
| BML-PJ | Bank of America Corporation | 8.608 | 231.21 B | -0.0675 | -0.78 | 607.94 K |
| AXP | American Express Company | 34.8237 | 228.84 B | -0.2165 | -0.62 | 9.84 M |
| C | Citigroup Inc | 30.5627 | 226.82 B | -0.3673 | -1.19 | 68.02 M |
| TM | Toyota Motor Corp Ltd | 50.299 | 223.54 B | -0.6531 | -1.28 | 683.68 K |
| BA | Boeing Company | 50.795 | 183.86 B | -0.2999 | -0.59 | 8.07 M |
| BLK | Blackrock Inc | 102.3653 | 183.83 B | -0.8376 | -0.81 | 278.63 K |
| DIS | Walt Disney Company | 28.9762 | 178.16 B | -0.1617 | -0.55 | 10.66 M |
| UNP | Union Pacific Corp | 25.6774 | 173.61 B | -0.1458 | -0.56 | 6.94 M |
| SCCO | Southern Copper Corp | 15.5585 | 166.96 B | -0.1462 | -0.93 | 2.68 M |
| RIO | Rio Tinto Plc ADR | 17.9039 | 165.8 B | -0.1747 | -0.97 | 2.95 M |
| SONY | Sony Group Corp ADR | 4.7904 | 139.88 B | -0.0668 | -1.38 | 5.42 M |
| PLD | Prologis Inc | 15.0101 | 134.89 B | -0.3143 | -2.05 | 2.07 M |
| COF | Capital One Financial Corp | 33.7182 | 134.33 B | -0.9898 | -2.85 | 9.13 M |
| SYK | Stryker Corp | 43.14 | 132.64 B | -0.4022 | -0.92 | 1.6 M |
| NEM | Newmont Mining Corp | 42.9286 | 123.56 B | -0.7214 | -1.65 | 7.64 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.7398 | 121.81 B | -0.0817 | -0.93 | 10.78 M |
| HDB | Hdfc Bank Ltd ADR | 5.7671 | 120.42 B | -0.0622 | -1.07 | 5.95 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.4642 | 112.56 B | -0.0901 | -0.58 | 4.85 M |
| PNC | PNC Bank | 38.6172 | 100.45 B | -0.26 | -0.67 | 3.49 M |
| PWR | Quanta Services | 20.9709 | 99.36 B | -0.1969 | -0.93 | 1.45 M |
| FCX | Freeport-Mcmoran Inc | 22.846 | 98.71 B | -0.1772 | -0.77 | 22.16 M |
| KKR | KKR & Co. LP | 5.8433 | 95.9 B | -0.2292 | -3.77 | 8.79 M |
| BCS | Barclays Plc ADR | 11.0059 | 94.28 B | -0.1753 | -1.57 | 2.49 M |
| UPS | United Parcel Service | 35.8648 | 89.09 B | -0.2456 | -0.68 | 3.61 M |
| SHW | Sherwin-Williams Company | 20.0412 | 88.05 B | -0.1608 | -0.8 | 3.9 M |
| CMI | Cummins Inc | 49.893 | 87.39 B | -1.3314 | -2.6 | 4.56 M |
| RCL | Royal Caribbean Cruises Ltd | 20.3137 | 82.38 B | -0.4025 | -1.94 | 4.18 M |
| NOC | Northrop Grumman Corp | 37.2811 | 82.1 B | -0.2503 | -0.67 | 2.35 M |
| AMT | American Tower Corp | 32.9632 | 78.8 B | -0.1664 | -0.5 | 2.33 M |
| TRV | The Travelers Companies Inc | 34.9928 | 78.34 B | -0.7583 | -2.12 | 7.02 M |
| FDX | Fedex Corp | 63.838 | 76.91 B | -1.2483 | -1.92 | 3.88 M |
| SU | Suncor Energy Inc | 18.9738 | 74.07 B | -0.1021 | -0.54 | 5.16 M |
| TFC | Truist Financial Corp | 15.7335 | 64.61 B | -0.1307 | -0.82 | 6.52 M |
| VALE | Vale S.A. ADR | 9.3542 | 63.37 B | -0.1235 | -1.3 | 20.35 M |
| MET | Metlife Inc | 26.0783 | 61.66 B | -0.5937 | -2.23 | 11.03 M |
| PSA | Public Storage | 52.8958 | 60.82 B | -0.4412 | -0.83 | 1.13 M |
| DAL | Delta Air Lines Inc | 10.35 | 58.67 B | -0.1723 | -1.64 | 8.12 M |
| AME | Amtek Inc | 17.2862 | 57.98 B | -0.1123 | -0.65 | 783 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.3823 | 56.05 B | -0.1344 | -1.28 | 39.3 K |
| MT | Arcelormittal ADR | 51.4529 | 55.72 B | -0.4825 | -0.93 | 2.39 M |
| CIEN | Ciena Corp | 13.43 | 54.88 B | -0.35 | -2.54 | 5.77 M |
| CVE | Cenovus Energy Inc | 19.7457 | 54.52 B | -0.2608 | -1.3 | 1 M |
| HEI | Heico Corp | 9.1981 | 50.75 B | -0.1051 | -1.13 | 375.37 K |
| DVN | Devon Energy Corp | 40.5457 | 49.9 B | -0.2112 | -0.52 | 4.12 M |
| AMP | Ameriprise Financial Services | 28.0564 | 49.25 B | -0.1574 | -0.56 | 2.31 M |
| ROK | Rockwell Automation Inc | 37.6347 | 48.43 B | -0.5156 | -1.35 | 888.37 K |
| VTR | Ventas Inc | 27.9129 | 47.17 B | -0.2254 | -0.8 | 1.66 M |
| SLF | Sun Life Financial Inc | 13.8296 | 45.76 B | -0.082 | -0.59 | 394.3 K |
| WDS | Woodside Energy Group Ltd | 20.0144 | 45.46 B | -0.1847 | -0.91 | 3.14 K |
| SPG-PJ | Simon Property Group Inc | 27.2007 | 45.07 B | -0.3982 | -1.44 | 2.1 K |
| LYV | Live Nation Entertainment | 10.19 | 43.01 B | -1.24 | -10.85 | 13.16 M |
| KB | KB Financial Group Inc ADR | 25.6936 | 42.39 B | -0.4902 | -1.87 | 480.03 K |
| A | Agilent Technologies | 17.9746 | 42 B | -0.1836 | -1.01 | 5.78 M |
| HMC | Honda Motor Company ADR | 17.1916 | 41.16 B | -0.1974 | -1.14 | 641.8 K |
| HIG | Hartford Financial Services Group | 16.6207 | 38.69 B | -0.3357 | -1.98 | 7.64 M |
| HEI-A | HEICO Corporation | 6.698 | 37.04 B | -0.0636 | -0.94 | 60.39 K |
| VMC | Vulcan Materials Company | 38.6249 | 36.97 B | -0.5211 | -1.33 | 1.02 M |
| BBD | Banco Bradesco S.A. ADR | 3.9617 | 36.27 B | -0.0376 | -0.94 | 17.89 M |
| MTB | M&T Bank Corp | 56.7617 | 36.27 B | -0.7416 | -1.29 | 595.75 K |
| TKO | Tko Group Holdings Inc Cl A | 10.6759 | 36.2 B | -0.1328 | -1.23 | 105.7 K |
| EME | Emcor Group | 23.3902 | 35.7 B | -0.2676 | -1.13 | 549.6 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.8873 | 34.86 B | -0.19 | -0.86 | 86 K |
| RJF | Raymond James Financial | 13.9127 | 34.4 B | -0.1325 | -0.94 | 754.05 K |
| TECK | Teck Resources Ltd | 24.8008 | 32.81 B | -0.3917 | -1.55 | 4.06 M |
| KGC | Kinross Gold Corp | 13.9713 | 32.5 B | -0.1042 | -0.74 | 3.68 M |
| EXR | Extra Space Storage Inc | 8.2053 | 32.37 B | -0.0461 | -0.56 | 694.6 K |
| CCI | Crown Castle International Corp | 23.1863 | 32.17 B | -0.1832 | -0.78 | 1.08 M |
| ATI | Allegheny Technologies Inc | 41.6137 | 31.07 B | -1.0903 | -2.55 | 1.63 M |
| WSM | Williams-Sonoma | 8.8023 | 29.53 B | -0.0836 | -0.94 | 4.86 M |
| LVS | Las Vegas Sands | 15.2924 | 29.44 B | -0.1457 | -0.94 | 27.63 M |
| FTI | Technipfmc Plc | 20.4148 | 29.07 B | -0.107 | -0.52 | 1.05 M |
| DOV | Dover Corp | 26.1267 | 28.3 B | -0.2311 | -0.88 | 1.46 M |
| CRS | Carpenter Technology Corp | 26.0394 | 27.81 B | -0.5612 | -2.11 | 439 K |
| RF | Regions Financial Corp | 4.5374 | 26.8 B | -0.084 | -1.82 | 23.79 M |
| WRB | W.R. Berkley Corp | 5.7497 | 26.29 B | -0.0321 | -0.56 | 2.02 M |
| SW | Smurfit Westrock Plc | 9.2317 | 24.96 B | -0.1291 | -1.38 | 2 K |
| BRO | Brown & Brown | 8.2407 | 23.96 B | -0.0804 | -0.97 | 938.6 K |
| STE | Steris Corp | 25.213 | 23.28 B | -0.485 | -1.89 | 374.1 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.32 | 23.14 B | -0.1283 | -1.72 | 1.26 M |
| IHG | Intercontinental Hotels Group ADR | 12.0502 | 22.96 B | -0.1874 | -1.53 | 60.04 K |
| MKL | Markel Corp | 348.50 | 22.8 B | -3.44 | -0.98 | 17.62 K |
| FICO | Fair Isaac and Company | 23.4958 | 22.67 B | -0.4252 | -1.78 | 476.23 K |
| IP | International Paper Company | 17.9522 | 21.89 B | -0.1522 | -0.84 | 5.34 M |
| RS | Reliance Steel & Aluminum Company | 27.4231 | 21.88 B | -0.2003 | -0.73 | 641.48 K |
| BSBR | Banco Santander Brasil S.A. ADR | 4.1945 | 21.56 B | -0.0549 | -1.29 | 2.98 M |
| EFX | Equifax Inc | 24.9616 | 21.27 B | -0.1675 | -0.67 | 909.8 K |
| SNA | Snap-On Inc | 30.7364 | 21.27 B | -0.1693 | -0.55 | 434.8 K |
| BCH | Banco DE Chile ADR | 9.1926 | 20.96 B | -0.0617 | -0.67 | 41.1 K |
| SNX | Synnex Corp | 11.3961 | 20.83 B | -0.101 | -0.88 | 135.14 K |
| YPF | Ypf Sociedad Anonima ADR | 31.882 | 19.97 B | -0.1837 | -0.57 | 100 |
| DD | Du Pont De.Nemours Inc | 10.323 | 19.12 B | -0.1435 | -1.37 | 22.11 M |
| CDE | Coeur Mining Inc | 15.04 | 18.66 B | -0.11 | -0.73 | 1.22 M |
| ROL | Rollins Inc | 3.398 | 17.91 B | -0.0364 | -1.06 | 775.58 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 10.00 | -0.80 | -7.41 | 923 | |
| CSCI | Cosciens Biopharma Inc | 69600.00 | -4800.00 | -6.45 | 3 | |
| KEI | Kolibri Global Energy Inc | 16.40 | -1.10 | -6.29 | 12.56 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 12.2148 | -0.7434 | -5.74 | 0 | |
| LGO | Largo Resources Ltd | 17.00 | -1.00 | -5.56 | 3.29 K | |
| ACB | Aurora Cannabis Inc | 12.00 | -0.60 | -4.76 | 708 | |
| PGIC | Premium Global Income Split Corp | 31.606 | -1.4183 | -4.29 | 629 | |
| OGD | Orbit Garant Drilling Inc | 3.50 | -0.15 | -4.11 | 6.4 K | |
| SII | Sprott Inc | 19.7301 | -0.7983 | -3.89 | 14.48 K | |
| IFP | Interfor Corp | 3.8502 | -0.1408 | -3.53 | 9 K | |
| AUMN | Golden Minerals Company | 7.51 | -0.26 | -3.35 | 5.2 K | |
| PIF | Polaris Infrastructure Inc | 2303.7451 | -76.7915 | -3.23 | 41 | |
| TRZ | Transat At Inc | 10.65 | -0.35 | -3.18 | 43.95 K | |
| ESM | Euro Sun Mining Inc | 5.54 | -0.1817 | -3.18 | 2.62 K | |
| CSH-UN | Chartwell Retirement Residences | 3.4367 | -0.067 | -1.91 | 237.98 K | |
| CGO | Cogeco Inc Sv | 17.7841 | -0.3402 | -1.88 | 2.2 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.9308 | -0.15 | -1.86 | 87.77 K | |
| TKO | Taseko Mines Ltd | 4.33 | -0.08 | -1.81 | 859.1 K | |
| ATS | Ats Corp | 6.21 | -0.11 | -1.74 | 70.2 K | |
| EDV | Endeavour Mining Corp | 18.6266 | -0.3282 | -1.73 | 12.1 K | |
| USA | Americas Silver Corp | 19.20 | -0.30 | -1.54 | 5.05 K | |
| WTE | Westshore Terminals Investment Corp | 8.2229 | -0.1281 | -1.53 | 117.8 K | |
| LAS-A | Lassonde Industries Inc | 42.486 | -0.6566 | -1.52 | 275 | |
| QBR-B | Quebecor Inc | 6.5999 | -0.0964 | -1.44 | 206 K | |
| DOL | Dollarama Inc | 3.8957 | -0.0545 | -1.38 | 112.2 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.3681 | -0.1137 | -1.34 | 5.2 K | |
| PWF-PA | Power Financial Corp Pref A | 11.028 | -0.1497 | -1.34 | 7.1 K | |
| CGY | Calian Group Ltd | 9.6222 | -0.1264 | -1.3 | 615 | |
| PPL | Pembina Pipeline Corp | 6.5796 | -0.083 | -1.25 | 228.96 K | |
| KBL | Kbro Linen Inc | 9.1417 | -0.1136 | -1.23 | 5.7 K | |
| CYB | Cymbria Corp Cl A | 12.25 | -0.15 | -1.21 | 1.2 K | |
| CAS | Cascades Inc | 4.0658 | -0.0497 | -1.21 | 135.25 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.8387 | -0.0469 | -1.21 | 2 K | |
| TVA-B | TVA Group Inc | 11.3361 | -0.1379 | -1.2 | 3 K | |
| OTEX | Open Text Corp | 8.1632 | -0.0979 | -1.19 | 1.1 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.9902 | -0.0921 | -1.14 | 174.23 K | |
| TXG | Torex Gold Resources Inc | 9.2601 | -0.0996 | -1.06 | 70.95 K | |
| ELVA | Electrovaya Inc | 14.00 | -0.15 | -1.06 | 11.56 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.7883 | -0.2518 | -1.05 | 84.06 K | |
| AFN | Ag Growth International Inc | 18.5347 | -0.1906 | -1.02 | 13.1 K | |
| AG | First Majestic Silver Corp | 3.8877 | -0.0395 | -1.01 | 90.76 K | |
| WCN | Waste Connections Inc | 25.6618 | -0.2526 | -0.97 | 121.19 K | |
| TECK-A | Teck Resources Limited | 26.9927 | -0.2654 | -0.97 | 539 | |
| S | Sherritt Intl Rv | 5.7161 | -0.0527 | -0.91 | 643.16 K | |
| CFP | Canfor Corp | 8.69 | -0.08 | -0.91 | 109.7 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.78 | -0.06 | -0.88 | 59 K | |
| SJ | Stella Jones Inc | 5.8894 | -0.0513 | -0.86 | 10 K | |
| EQB | EQB Inc | 7.9809 | -0.0691 | -0.86 | 10.6 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.152 | -0.0272 | -0.86 | 20.48 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.2194 | -0.0691 | -0.83 | 3.45 K | |
| WN-PA | George Weston Prf | 9.1774 | -0.0751 | -0.81 | 7.38 K | |
| BTE | Baytex Energy Corp | 23.1479 | -0.186 | -0.8 | 239.24 K | |
| NPI | Northland Power Inc | 5.2391 | -0.041 | -0.78 | 81.27 K | |
| MFI | Maple Leaf Foods | 5.3434 | -0.0416 | -0.77 | 164.94 K | |
| ACX | Act Energy Technologies Ltd | 3.3365 | -0.0251 | -0.75 | 227.73 K | |
| NA | National Bank of Canada | 15.3098 | -0.1128 | -0.73 | 1.67 M | |
| DPM | Dundee Precious Metals Inc | 3.8396 | -0.0263 | -0.68 | 35.31 K | |
| TECK-B | Teck Resources Limited | 25.8295 | -0.1733 | -0.67 | 3.77 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.9032 | -0.0391 | -0.66 | 5.98 K | |
| OGC | Oceanagold Corp | 8.4767 | -0.0549 | -0.64 | 168.83 K | |
| ARX | Arc Resources Ltd | 10.1203 | -0.0608 | -0.6 | 588 K | |
| ACQ | Autocanada Inc | 3.6051 | -0.0216 | -0.6 | 2.5 K | |
| CGX | Cineplex Inc | 12.1801 | -0.0711 | -0.58 | 178.82 K | |
| TCL-A | Transcontinental Inc | 5.8097 | -0.0336 | -0.58 | 57.29 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.9929 | -0.0492 | -0.54 | 17.69 K | |
| NWC | The North West Company Inc | 9.7008 | -0.0497 | -0.51 | 26.34 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.8815 | -0.0455 | -0.51 | 371.88 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.7276 | -0.0343 | -0.51 | 96.42 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 70.05 | 107.13 B | -0.75 | -1.06 | 18.57 K |
| BRDCY | Bridgestone Corporation | 5.2305 | 33.46 B | -0.0609 | -1.15 | 1.24 K |
| LNWO | Light & Wonder, Inc. | 10.43 | 6.93 B | -0.30 | -2.8 | 577.7 K |
| GAMI | GAMCO Investors Inc | 15.1064 | 549.17 M | -0.4135 | -2.66 | 24.7 K |
| MMEX | MMEX Resources Corporation | 550000.00 | 2.23 M | -49999.875 | -8.33 | 0 |
| VALV | Shengkai Innovations Inc | 12.60 | 1.72 M | -0.40 | -3.08 | 6.3 K |
| EARI | Entertainment Arts Research Inc | 72.00 | 1.66 M | -2.00 | -2.7 | 250 |
| CGAC | Code Green Apparel Corp | 1840.00 | 1.05 M | -10.00 | -0.54 | 2 |
| VGLS | VG Life Sciences Inc | 515587.5313 | 485.2 K | -11990.4063 | -2.27 | 0 |
| GDET | GD Entertainment & Technology Inc | 90000.00 | 447.19 K | -20000.00 | -18.18 | 0 |
| SPRV | Web To Door Inc | 337500.125 | 390.37 K | -12500.125 | -3.57 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 20.625 | 278.3 K | -3.75 | -15.38 | 736 |
| BLSP | Blue Sphere Corporation | 3966.30 | 216.59 K | -440.70 | -10 | 36.27 K |
| REFG | Medical Cannabis Payment Solutions Inc | 49.10 | 182.51 K | -19.90 | -28.84 | 43 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.67 | 14.07 K | -0.03 | -0.64 | 55.7 K |
| CDVIQ | Cal Dive International Inc | 5.98 | 9.86 K | -0.09 | -1.48 | 1.32 M |
| AXPWQ | Axion Power International Inc | 406000.00 | 9.6 K | -6999.9375 | -1.69 | 0 |
| CGLO | Hash Labs Inc | 23.60 | 7.64 K | -0.40 | -1.67 | 2.29 M |
| CGIP | Celadon Group Inc | 14.2933 | 5.66 K | -0.3673 | -2.51 | 124.83 K |
| CBKCQ | Christopher & Banks Corporation | 6.4177 | 3.86 K | -0.217 | -3.27 | 214.5 K |
| SIMPQ | Simply Inc | 145.00 | 1.55 K | -2.50 | -1.69 | 4 |
| TXIC | Tongxin International Ltd | 4.71 | 1.45 K | -0.06 | -1.26 | 79.72 K |
| CYRNQ | CYRNQ | 57.002 | 799 | -1.598 | -2.73 | 441 |
| PRXIQ | Premier Exhibitions Inc | 11.00 | 491 | -0.20 | -1.79 | 5.9 K |
| YVRLF | Liquid Media Group Ltd. | 45.798 | 482 | -0.402 | -0.87 | 208 |
| EFIR | EGPI Firecreek Inc | 250000.00 | 476 | -70000.00 | -21.88 | 0 |
| PEHD | Perigee Holdings Inc. | 420.00 | 130 | -12.00 | -2.78 | 30 |
| PURA | Puration Inc | 8.944 | -1.376 | -13.33 | 108 | |
| ONCI | On4 Communications Inc | 12170.25 | -1599.75 | -11.62 | 27 | |
| AFPW | AlumiFuel Power Corporation | 850.00 | -100.00 | -10.53 | 1 | |
| VRCI | Verde Science Inc | 1260.00 | -140.00 | -10 | 14.9 K | |
| IZNN | IZON Network Inc | 73.95 | -5.10 | -6.45 | 3.2 K | |
| TREVQ | Trevali Mining Corporation | 11.478 | -0.557 | -4.63 | 80 | |
| URBF | Urban Barns Foods Inc | 530.00 | -20.00 | -3.64 | 30.7 K | |
| GTKP | GateKeeper USA Inc | 4.85 | -0.15 | -3 | 4.4 K | |
| NKRSF | Niko Resources Ltd | 93.8634 | -2.3655 | -2.46 | 1.82 K | |
| HOKUQ | Hoku Corporation | 3.13 | -0.02 | -0.63 | 88.53 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SSE | Silver Spruce Resources Inc | 6.00 | -1.50 | -20 | 7.03 K | |
| NL | Northern Lion Gold Corp | 4.16 | -0.96 | -18.75 | 197 | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -5.25 | -17.65 | 206 | |
| LITT | Roadman Investments Corp | 4.6667 | -0.9333 | -16.67 | 642 | |
| SMN | Sun Summit Minerals Corp | 13.50 | -2.25 | -14.29 | 511 | |
| ICON | International Iconic Gold Exploration Corp | 12.00 | -2.00 | -14.29 | 820 | |
| REVX | Rev Exploration Corp. | 7.00 | -1.00 | -12.5 | 290 | |
| LMR | Lomiko Metals Inc | 3.50 | -0.50 | -12.5 | 14.25 K | |
| BEW | BeWhere Holdings Inc | 3.6778 | -0.5254 | -12.5 | 183 | |
| TIE | Coloured Ties Capital Inc. | 4.3353 | -0.5176 | -10.67 | 915 | |
| GR | Great Atlantic Resources Corp | 34.00 | -4.00 | -10.53 | 1.27 K | |
| WPG | West Point Gold Corp. | 8.50 | -1.00 | -10.53 | 300 | |
| MVI-H | Monitor Ventures Inc | 13.00 | -1.50 | -10.34 | 560 | |
| SNV | Sonoro Energy Ltd | 40.00 | -4.00 | -9.09 | 796 | |
| LQWD | LQwD FinTech Corp | 21.70 | -2.10 | -8.82 | 609 | |
| GAMA | Gamma Resources Ltd. | 3.36 | -0.28 | -7.69 | 696 | |
| OYL | CGX Energy Inc | 6.20 | -0.50 | -7.46 | 330.57 K | |
| JDN | Jayden Resources Inc | 4.20 | -0.30 | -6.67 | 3.33 K | |
| VG | Volcanic Gold Mines Inc | 9.80 | -0.70 | -6.67 | 1.56 K | |
| TIG | Triumph Gold Corp | 30.00 | -2.00 | -6.25 | 5 | |
| NEXG | NeXGold Mining Corp | 3.84 | -0.24 | -5.88 | 2.83 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -1.00 | -5.26 | 105 | |
| LMG | Lincoln Gold Mining Inc | 200.00 | -10.00 | -4.76 | 118 | |
| CDA | Canuc Resources Corporation | 20.00 | -1.00 | -4.76 | 320 | |
| AEMC | Alaska Energy Metals Corporation | 42.00 | -2.00 | -4.55 | 150 | |
| AGX | Silver X Mining Corp | 18.00 | -0.80 | -4.26 | 125 | |
| BQE | BQE Water Inc | 72.00 | -3.00 | -4 | 23.39 K | |
| WVM | West Vault Mining Inc | 7.50 | -0.30 | -3.85 | 300 | |
| BARU | Baru Gold Corp | 57.4771 | -2.2521 | -3.77 | 15.13 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.50 | -0.25 | -3.7 | 10 K | |
| DLTA | Delta Resources Limited | 17.70 | -0.60 | -3.28 | 17.2 K | |
| BVA | Bravada Gold Corporation | 12.40 | -0.40 | -3.13 | 337 | |
| SC-H | Serrano Resources Ltd | 7.75 | -0.25 | -3.13 | 2.17 K | |
| ADK | DIAGNOS Inc | 3.30 | -0.10 | -2.94 | 4.16 K | |
| SKP | StrikePoint Gold Inc | 34.00 | -1.00 | -2.86 | 330 | |
| WEC | Winchester Equity Corporation | 6.80 | -0.20 | -2.86 | 2.77 K | |
| WINS | Winshear Gold Corp | 14.0602 | -0.37 | -2.56 | 267 | |
| SILV | Silver Valley Metals Corp. | 10.53 | -0.27 | -2.5 | 10 K | |
| TNX | TenX Protocols Inc. | 223.3506 | -5.40 | -2.36 | 0 | |
| IFOS | Itafos Inc | 147.8075 | -2.7888 | -1.85 | 76 | |
| GORO | Goldgroup Mining Inc. | 24.80 | -0.40 | -1.59 | 500 | |
| GGA | Goldgroup Mining Inc. | 6.20 | -0.10 | -1.59 | 2 K |