Losers for 31 August 2010 from 00:00:00 until 23:59:59
Losers for 31 August 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 | 6.0973 | 31.32 B | -0.0427 | -0.7 | 105.71 K |
| GSAT | Globalstar | 22.50 | 10.81 B | -0.90 | -3.85 | 66.84 K |
| UUUU | Energy Fuels Inc | 10.78 | 3.53 B | -0.57 | -5.02 | 220 |
| SRXH | Srx Health Solutions Inc | 693333.3125 | 1.36 B | -134044.4375 | -16.2 | 0 |
| REPX | Riley Exploration Permian Inc | 39.5347 | 742.44 M | -1.7059 | -4.14 | 310 |
| OBE | Obsidian Energy Ltd | 92.915 | 661.76 M | -1.5832 | -1.68 | 283.77 K |
| CIX | Compx International Inc | 6.1761 | 370.8 M | -0.1832 | -2.88 | 1.5 K |
| LODE | Comstock Mining Inc | 312.50 | 245.46 M | -12.50 | -3.85 | 222 |
| GENC | Gencor Industries IN | 4.6733 | 212.1 M | -0.0467 | -0.99 | 14.08 K |
| STXS | Stereotaxis Inc | 29.5609 | 141.47 M | -0.1877 | -0.63 | 23.33 K |
| PED | Pedevco Corp | 2352.00 | 137.69 M | -1008.00 | -30 | 0 |
| WYY | Widepoint Corp | 7.70 | 114.3 M | -0.10 | -1.28 | 650 |
| WWR | Westwater Resources | 3900.00 | 97.53 M | -60.0005 | -1.52 | 81 |
| CVU | CPI Aerostructures | 10.02 | 68.5 M | -0.23 | -2.24 | 13.06 K |
| FSP | Franklin Street Properties | 4.9318 | 46.81 M | -0.0253 | -0.51 | 304.8 K |
| LGL | LGL Group | 3.1365 | 46.51 M | -0.0644 | -2.01 | 97.48 K |
| CPHI | China Pharma Holdings | 262.00 | 45.79 M | -17.00 | -6.09 | 536 |
| AGIG | AGIG | 1111.5378 | 36.54 M | -36.4338 | -3.17 | 853 |
| NNVC | Nanoviricides Inc | 72.80 | 36.21 M | -1.40 | -1.89 | 1.57 K |
| DSS | Document Security Systems | 7602.8911 | 5.52 M | -290.8232 | -3.68 | 7 |
| ITP | IT Tech Packaging Inc | 39.6649 | 2.99 M | -1.1667 | -2.86 | 21.48 K |
| PW | Power REIT | 9.9368 | 2.84 M | -0.1265 | -1.26 | 393 |
| IPB | Merrill Lynch & Company | 9.2822 | -0.0588 | -0.63 | 200 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 103.70 | 1.99 B | -6.00 | -5.47 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.1695 | 4.33 T | -0.0662 | -0.59 | 77.79 M |
| GOOG | Alphabet Inc Class C | 11.1172 | 4.32 T | -0.066 | -0.59 | 78.16 M |
| MSFT | Microsoft Corporation | 17.7342 | 3.71 T | -0.1323 | -0.74 | 66.08 M |
| MU | Micron Technology | 6.3004 | 1.01 T | -0.078 | -1.22 | 36.31 M |
| WMT | Walmart Inc. Common Stock | 12.1904 | 890.11 B | -0.0997 | -0.81 | 76.08 M |
| AMD | Advanced Micro Devices | 5.61 | 789.07 B | -0.17 | -2.94 | 28.57 M |
| ASML | ASML Holding N.V. ADR | 23.293 | 654.65 B | -0.6781 | -2.83 | 2.99 M |
| INTC | Intel Corp | 11.7001 | 512.72 B | -0.1954 | -1.64 | 111.6 M |
| CSCO | Cisco Systems Inc | 12.8656 | 478.61 B | -0.2124 | -1.62 | 94.44 M |
| AMAT | Applied Materials | 8.1208 | 428.06 B | -0.0783 | -0.95 | 30.12 M |
| TXN | Texas Instruments | 15.2082 | 261.26 B | -0.1519 | -0.99 | 17.04 M |
| KLAC | K L A-Tencor Corp | 16.1085 | 258.84 B | -0.2301 | -1.41 | 3.69 M |
| AMGN | Amgen Inc | 34.5242 | 222.32 B | -0.399 | -1.14 | 6.64 M |
| MRVL | Marvell Technology Inc | 13.5525 | 196.31 B | -0.4766 | -3.4 | 16.23 M |
| WDC | Western Digital Cp | 14.5208 | 189.08 B | -0.3486 | -2.34 | 8.79 M |
| ADI | Analog Devices | 19.6386 | 185.23 B | -0.3522 | -1.76 | 7.7 M |
| STX | Seagate Technology | 5.24 | 184.21 B | -0.2274 | -4.16 | 12.55 M |
| GILD | Gilead Sciences Inc | 10.9945 | 165.17 B | -0.2038 | -1.82 | 38.4 M |
| ISRG | Intuitive Surg Inc | 29.4477 | 135.72 B | -0.3689 | -1.24 | 6.06 M |
| VRTX | Vertex Pharmaceutic | 33.31 | 125.73 B | -0.31 | -0.92 | 1.34 M |
| SBUX | Starbucks Corporation | 9.1895 | 120.36 B | -0.1799 | -1.92 | 21.14 M |
| ADP | Automatic Data Processing, Inc. | 22.9988 | 107.79 B | -0.131 | -0.57 | 4 M |
| NTES | Netease Inc ADR | 6.1678 | 84.65 B | -0.1009 | -1.61 | 8.3 M |
| ROST | Ross Stores Inc | 10.6381 | 81.87 B | -0.1222 | -1.14 | 12.38 M |
| MPWR | Monolithic Power Sys | 14.021 | 68.88 B | -0.8886 | -5.96 | 591.8 K |
| BKR | Baker Hughes A Ge Co. Cl A | 19.0216 | 61.06 B | -0.2835 | -1.47 | 5.31 M |
| TER | Teradyne Inc | 8.2626 | 59.3 B | -0.3129 | -3.65 | 5.65 M |
| NDAQ | Nasdaq Inc | 4.6956 | 52.87 B | -0.0472 | -1 | 11.86 M |
| MCHP | Microchip Technology | 9.3985 | 45.99 B | -0.1796 | -1.88 | 7.87 M |
| ODFL | Old Dominion Freight Line Inc | 4.9431 | 45 B | -0.1872 | -3.65 | 5.5 M |
| FLEX | Flextronics Intl Ltd | 3.586 | 44.83 B | -0.0727 | -1.99 | 8.61 M |
| ESLT | Elbit Systems Ltd | 38.0874 | 40.26 B | -0.6483 | -1.67 | 10.5 K |
| ERIC | Ericsson ADR | 5.7642 | 33.29 B | -0.0659 | -1.13 | 5.16 M |
| WTW | Weight Watchers International, Inc | 56.9421 | 32.57 B | -0.3137 | -0.55 | 202.3 K |
| DXCM | Dexcom | 3.0575 | 31.98 B | -0.0975 | -3.09 | 2.16 M |
| ON | On Semiconductor | 6.18 | 31.6 B | -0.13 | -2.06 | 6.35 M |
| CASY | Casey's General Stor | 32.8725 | 30.86 B | -0.2447 | -0.74 | 489.06 K |
| ALNY | Alnylam Pharmaceuticals | 13.67 | 29.33 B | -0.47 | -3.32 | 139.8 K |
| TCOM | Trip.com Group Ltd ADR | 20.1471 | 29.05 B | -0.4777 | -2.32 | 5.13 M |
| TSEM | Tower Semiconductor | 20.70 | 28.54 B | -0.15 | -0.72 | 27.14 K |
| ILMN | Illumina Inc | 41.7218 | 28.38 B | -0.4669 | -1.11 | 1.81 M |
| SATS | Echostar Corp | 12.2447 | 26.67 B | -0.1181 | -0.96 | 119.05 K |
| FCNCA | First Citizens Bancs | 156.7252 | 25.27 B | -1.5862 | -1 | 16.8 K |
| ULTA | Ulta Beauty Inc | 22.4488 | 24.3 B | -0.8307 | -3.57 | 769.1 K |
| EXPD | Expeditors Intl | 32.4483 | 23.23 B | -0.1884 | -0.58 | 1.71 M |
| ENTG | Entegris Inc | 3.6766 | 23.16 B | -0.0575 | -1.54 | 1.89 M |
| UTHR | United Therapeutic | 46.22 | 23.11 B | -0.44 | -0.94 | 562.17 K |
| FFIV | F5 Networks Inc | 87.43 | 22.66 B | -1.81 | -2.03 | 1.39 M |
| MKSI | Mks Instruments Inc | 14.1436 | 20.62 B | -0.2049 | -1.43 | 488.1 K |
| SSNC | SS&C Technologies | 6.278 | 18.59 B | -0.1025 | -1.61 | 85.2 K |
| LSCC | Lattice Semicond | 4.14 | 18.43 B | -0.11 | -2.59 | 2.75 M |
| NBIX | Neurocrine Bioscienc | 5.38 | 16.61 B | -0.07 | -1.28 | 321.67 K |
| PAA | Plains All American Pipeline LP | 10.0018 | 16.09 B | -0.0783 | -0.78 | 554.8 K |
| PNFP | Pinnacle Finl Ptnrs | 7.4873 | 15.82 B | -0.0437 | -0.58 | 262.93 K |
| LECO | Lincoln Elec Hld | 18.8817 | 15.37 B | -0.2057 | -1.08 | 395 K |
| TTMI | TTM Technologies | 8.24 | 14.45 B | -0.14 | -1.67 | 863.99 K |
| AMKR | Amkor Technology | 4.7238 | 13.73 B | -0.1208 | -2.49 | 2.56 M |
| AEIS | Advanced Energy | 13.8149 | 13.02 B | -0.5883 | -4.08 | 571.9 K |
| SMTC | Semtech Corp | 16.595 | 12.99 B | -0.345 | -2.04 | 711.15 K |
| ICLR | Icon Plc | 22.00 | 12.69 B | -0.47 | -2.09 | 299.67 K |
| NVMI | Nova Ltd | 4.64 | 12.5 B | -0.08 | -1.69 | 141.16 K |
| BMRN | Biomarin Pharmaceuticals | 20.29 | 12.35 B | -0.20 | -0.98 | 1.02 M |
| CSGP | Costar Group Inc | 4.127 | 12.25 B | -0.055 | -1.32 | 740.54 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9412 | 11.95 B | -0.3558 | -6.72 | 2.6 K |
| MDGL | Madrigal Pharmaceuticals Inc | 96.95 | 11.78 B | -0.70 | -0.72 | 1.96 K |
| TECH | Bio-Techne Cp | 12.4249 | 11.26 B | -0.2303 | -1.82 | 614.46 K |
| JKHY | Jack Henry & Assoc | 19.2265 | 11.08 B | -0.2043 | -1.05 | 730.2 K |
| UMBF | Ump Financial Corp | 24.2274 | 11.02 B | -0.3039 | -1.24 | 224.5 K |
| SANM | Sanmina Corp | 9.04 | 10.87 B | -0.29 | -3.11 | 1.21 M |
| WYNN | Wynn Resorts Ltd | 51.599 | 10.56 B | -0.7362 | -1.41 | 4.18 M |
| HSIC | Henry Schein Inc | 20.6953 | 9.82 B | -0.1489 | -0.71 | 1.9 M |
| PODD | Insulet Corp | 13.22 | 9.79 B | -0.07 | -0.53 | 382.14 K |
| SAIA | Saia Inc | 7.7667 | 9.72 B | -0.3266 | -4.04 | 279.75 K |
| VIAV | Viavi Solutions | 5.2249 | 9.66 B | -0.1762 | -3.26 | 7.21 M |
| IONS | Ionis Pharmaceuticals | 7.81 | 9.4 B | -0.04 | -0.51 | 869 K |
| FORM | Formfactor Inc | 7.00 | 9.17 B | -0.24 | -3.31 | 2.84 M |
| TTEK | Tetra Tech Inc | 3.3001 | 9.07 B | -0.0382 | -1.14 | 1.82 M |
| ALKS | Alkermes Plc | 13.27 | 8.25 B | -0.19 | -1.41 | 527.1 K |
| BRKR | Bruker Corp | 11.3998 | 8.14 B | -0.278 | -2.38 | 967.8 K |
| AVT | Avnet Inc | 17.5049 | 7.92 B | -0.2141 | -1.21 | 1.25 M |
| RIOT | Riot Blockchain Inc | 111.636 | 7.76 B | -10.3588 | -8.49 | 532 |
| POOL | Pool Corp | 14.9955 | 7.5 B | -0.0975 | -0.65 | 299.3 K |
| CHRD | Chord Energy Corp | 9.9367 | 7.39 B | -0.0543 | -0.54 | 324.2 K |
| SLAB | Silicon Labs Inc | 38.14 | 7.23 B | -0.41 | -1.06 | 699.38 K |
| URBN | Urban Outfitters Inc | 30.32 | 6.59 B | -0.38 | -1.24 | 4.23 M |
| CRUS | Cirrus Logic Inc | 15.10 | 6.26 B | -0.53 | -3.39 | 5.16 M |
| WFRD | Weatherford International Plc | 14.5017 | 6.24 B | -0.2334 | -1.58 | 7.76 M |
| HWC | Hancock Whitney Corp | 17.2541 | 6.24 B | -0.1585 | -0.91 | 248.3 K |
| RUSHA | Rush Entpr Cl A | 5.055 | 6.22 B | -0.0737 | -1.44 | 148.84 K |
| RUSHB | Rush Entpr Cl B | 4.5719 | 6.14 B | -0.0596 | -1.29 | 8.29 K |
| CHDN | Churchill Downs IN | 5.1373 | 6.12 B | -0.0359 | -0.69 | 131.06 K |
| ABCB | Ameris Bancorp | 6.7802 | 5.89 B | -0.0953 | -1.39 | 54.7 K |
| AMRX | Amneal Pharmaceuticals Inc | 15.63 | 5.79 B | -0.64 | -3.93 | 865.69 K |
| ACIW | Aci Worldwide Inc | 6.33 | 5.42 B | -0.0867 | -1.35 | 318.56 K |
| CAKE | Cheesecake Fact | 17.1919 | 5.33 B | -0.1231 | -0.71 | 1.33 M |
| IRDM | Iridium Comm Inc | 8.1361 | 5.29 B | -0.1973 | -2.37 | 559.6 K |
| UFPI | Universal Forest Prd | 7.2477 | 5.19 B | -0.1734 | -2.34 | 329.1 K |
| SLM | SLM Corp | 3.1602 | 5.15 B | -0.0515 | -1.6 | 11.47 M |
| CAR | Avis Budget Group | 8.665 | 5.02 B | -0.114 | -1.3 | 1.74 M |
| DIOD | Diodes Inc | 14.73 | 4.84 B | -0.11 | -0.74 | 495.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.9128 | 1.06 T | -0.2592 | -1.12 | 9.33 M |
| WMT | Wal-Mart Stores | 12.1423 | 881.09 B | -0.0993 | -0.81 | 76.08 M |
| V | Visa Inc | 15.4144 | 676.8 B | -0.1251 | -0.81 | 23.22 M |
| MA | Mastercard Inc | 18.2474 | 493.15 B | -0.3992 | -2.14 | 18.19 M |
| ORCL | Oracle Corporation | 18.0733 | 423.49 B | -0.1448 | -0.79 | 41.71 M |
| UNH | Unitedhealth Group Inc | 24.8752 | 369.69 B | -0.149 | -0.6 | 8.65 M |
| RY | Royal Bank of Canada | 26.0078 | 293.33 B | -0.2176 | -0.83 | 899 K |
| BML-PL | Bank of America Corporation | 7.8606 | 241.13 B | -0.0443 | -0.56 | 76.19 K |
| SAP | SAP Ag ADR | 33.1022 | 237.95 B | -0.1977 | -0.59 | 775.5 K |
| BML-PJ | Bank of America Corporation | 8.433 | 229.21 B | -0.0501 | -0.59 | 15.04 K |
| TM | Toyota Motor Corp Ltd | 47.131 | 225.09 B | -0.2849 | -0.6 | 525.73 K |
| TMO | Thermo Fisher Scientific Inc | 39.849 | 219.63 B | -0.2176 | -0.54 | 3.83 M |
| APH | Amphenol Corp | 4.4618 | 208.6 B | -0.0559 | -1.24 | 14.5 M |
| BA | Boeing Company | 48.5314 | 185.14 B | -0.7701 | -1.56 | 5.31 M |
| TJX | TJX Companies | 8.0912 | 178.26 B | -0.1447 | -1.76 | 23.91 M |
| ETN | Eaton Corp | 23.0063 | 174.27 B | -0.1954 | -0.84 | 3.66 M |
| GLW | Corning Inc | 10.7171 | 142.71 B | -0.1845 | -1.69 | 12.46 M |
| SONY | Sony Group Corp ADR | 4.6752 | 137.77 B | -0.0835 | -1.75 | 4.43 M |
| LMT | Lockheed Martin Corp | 43.1443 | 135.69 B | -0.4345 | -1 | 2.71 M |
| SYK | Stryker Corp | 35.4493 | 130.04 B | -0.2955 | -0.83 | 2.22 M |
| BTI | British American Tobacco Industries ADR | 13.7086 | 127.95 B | -0.1069 | -0.77 | 194.2 K |
| CVS | CVS Corp | 18.2504 | 122.4 B | -0.2977 | -1.61 | 10.35 M |
| LOW | Lowe's Companies | 15.2673 | 116.58 B | -0.1355 | -0.88 | 16.64 M |
| MO | Altria Group | 9.4419 | 114.13 B | -0.0846 | -0.89 | 19.9 M |
| MDT | Medtronic Inc | 21.298 | 109.3 B | -0.3386 | -1.56 | 9.94 M |
| CM | Canadian Imperial Bank of Commerce | 14.1281 | 108.35 B | -0.1269 | -0.89 | 757 K |
| BNS | Bank of Nova Scotia | 22.7103 | 108.32 B | -0.33 | -1.43 | 522 K |
| ACN | Accenture Plc | 27.0704 | 107.53 B | -0.2219 | -0.81 | 5.83 M |
| BP | BP Plc ADR | 15.0101 | 107.21 B | -0.1853 | -1.22 | 9.44 M |
| TT | Trane Technologies Plc | 15.7655 | 106.62 B | -0.2956 | -1.84 | 5.9 M |
| GD | General Dynamics Corp | 38.8556 | 106.07 B | -0.4868 | -1.24 | 2.42 M |
| GSK | Glaxosmithkline Plc ADR | 17.1993 | 106.07 B | -0.1288 | -0.74 | 1.55 M |
| MCK | Mckesson Corp | 51.609 | 101.38 B | -0.889 | -1.69 | 2.74 M |
| MMM | 3M Company | 41.2568 | 94.33 B | -0.5777 | -1.38 | 5.93 M |
| CNQ | Canadian Natural Resources | 8.64 | 93.82 B | -0.1238 | -1.41 | 5.41 M |
| JCI | Johnson Controls Intl | 8.9127 | 92.2 B | -0.1076 | -1.19 | 8.66 M |
| WM | Waste Management | 22.4241 | 91.01 B | -0.2305 | -1.02 | 3.14 M |
| VLO | Valero Energy Corp | 9.0073 | 87.24 B | -0.1428 | -1.56 | 9.04 M |
| NGG | National Grid Transco Plc ADR | 17.5636 | 81.31 B | -0.2124 | -1.19 | 677.02 K |
| FDX | Fedex Corp | 64.5241 | 75.37 B | -0.6035 | -0.93 | 2.73 M |
| SLB | Schlumberger N.V. | 36.5365 | 74.99 B | -0.5755 | -1.55 | 13.1 M |
| MFC | Manulife Financial Corp | 5.7215 | 73.66 B | -0.0565 | -0.98 | 2.75 M |
| BSX | Boston Scientific Corp | 5.19 | 71.46 B | -0.21 | -3.89 | 33.72 M |
| SU | Suncor Energy Inc | 18.1693 | 70.96 B | -0.4443 | -2.39 | 4.89 M |
| EOG | Eog Resources | 31.0736 | 70.68 B | -0.2468 | -0.79 | 5.76 M |
| TDG | Transdigm Group Inc | 24.7327 | 67.73 B | -0.2179 | -0.87 | 781 K |
| RSG | Republic Services | 21.1113 | 65.7 B | -0.2798 | -1.31 | 2.79 M |
| TEL | TE Connectivity Ltd | 18.3664 | 62.63 B | -0.2997 | -1.61 | 4.31 M |
| NKE | Nike Inc | 15.0084 | 61.86 B | -0.0772 | -0.51 | 11.94 M |
| WPM | Wheaton Precious Metals | 18.6227 | 60.95 B | -0.2477 | -1.31 | 8.03 M |
| FIX | Comfort Systems USA | 8.9938 | 59.64 B | -0.1035 | -1.14 | 126.85 K |
| CIEN | Ciena Corp | 12.49 | 58.38 B | -0.30 | -2.35 | 3.8 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 42.4172 | 57.85 B | -0.2446 | -0.57 | 20.93 K |
| OXY | Occidental Petroleum Corp | 44.7944 | 55.89 B | -0.4352 | -0.96 | 4.38 M |
| F | Ford Motor Company | 5.7453 | 55.75 B | -0.0305 | -0.53 | 64.98 M |
| CAH | Cardinal Health | 20.0793 | 55.37 B | -0.1675 | -0.83 | 3.74 M |
| OKE | Oneok Inc | 8.9291 | 54.48 B | -0.0625 | -0.7 | 2.32 M |
| LHX | L3Harris Technologies Inc | 29.8621 | 53.41 B | -0.3833 | -1.27 | 1.36 M |
| STM | Stmicroelectronics N.V. ADR | 4.61 | 50.02 B | -0.0492 | -1.06 | 4.36 M |
| AZO | Autozone | 209.78 | 49.24 B | -1.25 | -0.59 | 479.18 K |
| BDX | Becton Dickinson and Company | 39.9606 | 48.17 B | -0.627 | -1.54 | 2.12 M |
| SLF | Sun Life Financial Inc | 12.1754 | 45.36 B | -0.0831 | -0.68 | 560.1 K |
| SPG-PJ | Simon Property Group Inc | 30.309 | 45.32 B | -0.2307 | -0.76 | 3.65 K |
| WDS | Woodside Energy Group Ltd | 20.1062 | 44.17 B | -0.4095 | -2 | 18.42 K |
| KB | KB Financial Group Inc ADR | 24.3545 | 43.54 B | -0.1973 | -0.8 | 416.29 K |
| FNV | Franco Nev Corp | 24.7661 | 42.21 B | -0.3251 | -1.3 | 33.7 K |
| WCN | Waste Connections Inc | 12.3459 | 42.02 B | -0.1504 | -1.2 | 1.11 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 34.3265 | 41.72 B | -0.3806 | -1.1 | 1.2 M |
| HMC | Honda Motor Company ADR | 18.5734 | 41.29 B | -0.1016 | -0.54 | 730.3 K |
| A | Agilent Technologies | 17.0695 | 41.23 B | -0.4494 | -2.57 | 7.47 M |
| WAT | Waters Corp | 60.52 | 39.95 B | -0.36 | -0.59 | 838.65 K |
| VMC | Vulcan Materials Company | 32.138 | 36.89 B | -0.6032 | -1.84 | 1.74 M |
| GFI | Gold Fields Ltd ADR | 8.5931 | 36.51 B | -0.0671 | -0.77 | 7.35 M |
| CLS | Celestica Inc | 7.51 | 36.17 B | -0.19 | -2.47 | 582.5 K |
| JBL | Jabil Inc. | 8.7262 | 35.76 B | -0.3064 | -3.39 | 3.87 M |
| KR | Kroger Company | 6.1598 | 35.12 B | -0.0593 | -0.95 | 10.32 M |
| RJF | Raymond James Financial | 12.2326 | 33.92 B | -0.0954 | -0.77 | 1.12 M |
| CNC | Centene Corp | 5.055 | 32.49 B | -0.155 | -2.98 | 2.22 M |
| EQT | Eqt Corp | 15.5682 | 32.33 B | -0.1194 | -0.76 | 5.6 M |
| LVS | Las Vegas Sands | 17.9467 | 29.65 B | -0.1014 | -0.56 | 28.33 M |
| NMR | Nomura Holdings Inc ADR | 3.2368 | 29.08 B | -0.0463 | -1.41 | 629.4 K |
| HAL | Halliburton Company | 21.7258 | 26.57 B | -0.2156 | -0.98 | 10.48 M |
| DGX | Quest Diagnostics Inc | 32.4026 | 26.31 B | -0.6182 | -1.87 | 1.39 M |
| LH | Laboratory Corp of America Holdings | 59.446 | 25.88 B | -1.1051 | -1.83 | 1.92 M |
| BRO | Brown & Brown | 8.09 | 23.9 B | -0.0425 | -0.52 | 1.62 M |
| AER | Aercap Holdings N.V. | 10.5242 | 23.85 B | -0.0784 | -0.74 | 186.5 K |
| IHG | Intercontinental Hotels Group ADR | 10.665 | 23.24 B | -0.1959 | -1.8 | 550.7 K |
| STE | Steris Corp | 23.3738 | 23.14 B | -0.1787 | -0.76 | 578.4 K |
| GPN | Global Payments Inc | 17.697 | 22.79 B | -0.1411 | -0.79 | 1.1 M |
| FIS | Fidelity National Information Services | 19.6238 | 22.11 B | -0.2126 | -1.07 | 6.49 M |
| MTZ | Mastec Inc | 9.68 | 21.88 B | -0.24 | -2.42 | 493.43 K |
| THC | Tenet Healthcare Corp | 15.68 | 21.11 B | -0.32 | -2 | 1.33 M |
| YPF | Ypf Sociedad Anonima ADR | 32.9539 | 19.28 B | -0.4967 | -1.48 | 2.05 K |
| ITT | ITT Inc | 11.6695 | 19.26 B | -0.206 | -1.73 | 8.82 M |
| FN | Fabrinet | 12.21 | 19.03 B | -0.35 | -2.79 | 42.97 K |
| GPC | Genuine Parts Company | 26.4236 | 18.7 B | -0.1827 | -0.69 | 1.3 M |
| DKS | Dick's Sporting Goods Inc | 16.7627 | 18.69 B | -0.274 | -1.61 | 1.78 M |
| ZBH | Zimmer Biomet Holdings | 40.5412 | 18.42 B | -0.3094 | -0.76 | 1.99 M |
| ROL | Rollins Inc | 3.2517 | 18.16 B | -0.0524 | -1.59 | 783.67 K |
| PKX | Posco ADR | 58.9362 | 17.47 B | -0.6713 | -1.13 | 323.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 9.20 | -0.80 | -8 | 275 | |
| HMMC | Hemlo Mining Corp. | 135.00 | -9.00 | -6.25 | 244 | |
| CRRX | Carerx Corp | 12.9884 | -0.7871 | -5.71 | 325 | |
| TLO | Talon Metals Corp | 3.8681 | -0.2276 | -5.56 | 5.9 K | |
| BB | Blackberry Ltd | 45.70 | -2.67 | -5.52 | 4.37 M | |
| WRG | Western Energy Services Corp | 480.00 | -24.00 | -4.76 | 544 | |
| EFR | Energy Fuels Inc | 11.50 | -0.50 | -4.17 | 860 | |
| LIF | Labrador Iron Ore Royalty Corp | 5.7229 | -0.2256 | -3.79 | 318.33 K | |
| LNR | Linamar Corp | 15.514 | -0.5037 | -3.14 | 56.49 K | |
| BLX | Boralex Inc | 4.5571 | -0.1447 | -3.08 | 16.82 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.6879 | -0.3339 | -2.78 | 300 | |
| CFF | Conifex Timber Inc | 5.878 | -0.1628 | -2.7 | 4.7 K | |
| BYD | Boyd Group Services Inc | 4.5392 | -0.1252 | -2.68 | 11.8 K | |
| HBM | Hudbay Minerals Inc | 13.5484 | -0.358 | -2.57 | 2.23 M | |
| AVL | Avalon Advanced Materials Inc | 3.06 | -0.08 | -2.55 | 838.8 K | |
| WN | George Weston Limited | 20.2957 | -0.4874 | -2.35 | 470.55 K | |
| ELVA | Electrovaya Inc | 15.30 | -0.35 | -2.24 | 13.32 K | |
| TCL-A | Transcontinental Inc | 5.1003 | -0.1133 | -2.17 | 98.89 K | |
| TIH | Toromont Ind | 12.235 | -0.2684 | -2.15 | 93.06 K | |
| WPRT | Westport Fuel Systems Inc | 169.30 | -3.70 | -2.14 | 10.42 K | |
| MRU | Metro Inc | 11.7616 | -0.2475 | -2.06 | 1.09 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.8872 | -0.1161 | -1.93 | 8.8 K | |
| TCW | Trican Well | 8.6378 | -0.1638 | -1.86 | 391.04 K | |
| SU | Suncor Energy Inc | 19.3967 | -0.3662 | -1.85 | 5.17 M | |
| BOS | Airboss America J | 3.4493 | -0.0638 | -1.82 | 5.2 K | |
| BBD-B | Bombardier Inc Series B | 99.8448 | -1.799 | -1.77 | 156.2 K | |
| RCI-A | Rogers Communications Inc | 21.6693 | -0.3841 | -1.74 | 650 | |
| AGI | Alamos Gold Inc Cls A | 14.0443 | -0.2484 | -1.74 | 358.51 K | |
| RIC | Richmont Mines | 3.4887 | -0.0608 | -1.71 | 675 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.6176 | -0.0626 | -1.7 | 400 | |
| DXT | Dexterra Group Inc | 4.2255 | -0.07 | -1.63 | 2.4 K | |
| CLS | Celestica Inc Sv | 8.04 | -0.12 | -1.47 | 585.1 K | |
| CJT | Cargojet Inc | 4.8093 | -0.0676 | -1.39 | 2 K | |
| AGF-B | AGF Management Limited | 5.4555 | -0.0758 | -1.37 | 114 K | |
| RCI-B | Rogers Communications Inc | 20.5786 | -0.2835 | -1.36 | 1.6 M | |
| BBD-A | Bombardier Inc | 111.00 | -1.50 | -1.33 | 77.77 K | |
| ESM | Euro Sun Mining Inc | 6.9931 | -0.0909 | -1.28 | 8.57 K | |
| PBH | Premium Brands Holdings Corp | 7.0043 | -0.0908 | -1.28 | 23.34 K | |
| GWO | Great-West Lifeco Inc | 11.5664 | -0.1473 | -1.26 | 535.11 K | |
| BNS | Bank of Nova Scotia | 24.1711 | -0.3066 | -1.25 | 3.32 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.8331 | -0.0738 | -1.25 | 13.2 K | |
| OBE | Obsidian Energy Ltd | 140.21 | -1.75 | -1.23 | 1.52 M | |
| OLY | Olympia Financial Group Inc | 8.7523 | -0.1066 | -1.2 | 1.5 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.5112 | -0.1304 | -1.12 | 9.6 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.1858 | -0.0357 | -1.11 | 161.03 K | |
| TXP | Touchstone Exploration Inc | 40.7879 | -0.4412 | -1.07 | 233.38 K | |
| ENB-PA | Enbridge Inc Pref A | 10.1931 | -0.1067 | -1.04 | 3.5 K | |
| MFI | Maple Leaf Foods | 6.2657 | -0.0654 | -1.03 | 60.37 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.1073 | -0.0843 | -1.03 | 25.73 K | |
| MRE | Martinrea International Inc | 6.3132 | -0.0653 | -1.02 | 16.94 K | |
| ACX | Act Energy Technologies Ltd | 3.7135 | -0.0377 | -1.01 | 30.84 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.6073 | -0.0562 | -0.99 | 190 | |
| L | Loblaw CO | 6.2047 | -0.0599 | -0.96 | 1.73 M | |
| SGY | Surge Energy Inc | 21.8701 | -0.2103 | -0.95 | 5.82 K | |
| CTC-A | Canadian Tire Corporation Limited | 36.0355 | -0.3453 | -0.95 | 185.8 K | |
| IFC | Intact Financial Corp | 30.2411 | -0.2726 | -0.89 | 435 K | |
| TGO | Terago Inc | 5.65 | -0.05 | -0.88 | 3.5 K | |
| WPM | Wheaton Precious Metals Corp | 19.6558 | -0.1716 | -0.87 | 3.15 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 9.2462 | -0.0793 | -0.85 | 7.86 K | |
| ARX | Arc Resources Ltd | 10.1293 | -0.0818 | -0.8 | 1.4 M | |
| TOT | Total Energy Services Inc | 6.4331 | -0.0519 | -0.8 | 12.81 K | |
| BTE | Baytex Energy Corp | 24.3322 | -0.195 | -0.8 | 344.36 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.1367 | -0.0882 | -0.79 | 2.7 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.8335 | -0.0757 | -0.76 | 3.9 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.3699 | -0.0254 | -0.75 | 600 | |
| CFP | Canfor Corp | 8.14 | -0.06 | -0.73 | 127.8 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.6343 | -0.0702 | -0.72 | 5.79 M | |
| TFII | Tfi International Inc | 6.7797 | -0.0491 | -0.72 | 21.88 K | |
| FRU | Freehold Royalties Ltd | 5.6345 | -0.0406 | -0.72 | 115.95 K | |
| NPI-PA | Northland Power Inc Pref A | 10.9501 | -0.0775 | -0.7 | 6.2 K | |
| BNE | Bonterra Energy Corp | 22.2414 | -0.1569 | -0.7 | 39.1 K | |
| ESI | Ensign Energy Services Inc | 3.107 | -0.0215 | -0.69 | 288.36 K | |
| CHR | Chorus Aviation Inc | 24.6083 | -0.1697 | -0.68 | 100.26 K | |
| GIB-A | CGI Inc | 14.6066 | -0.0991 | -0.67 | 835.71 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.8429 | -0.0255 | -0.66 | 24.63 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9423 | -0.0391 | -0.65 | 6.77 K | |
| LNF | Leons Furniture | 7.0669 | -0.0442 | -0.62 | 7.43 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.7627 | -0.0545 | -0.62 | 135.4 K | |
| HWX | Headwater Exploration Inc | 4.1018 | -0.0245 | -0.59 | 65.3 K | |
| ET | Evertz Technologies Ltd | 3.3412 | -0.0197 | -0.59 | 5.6 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.8348 | -0.0226 | -0.59 | 223.29 K | |
| BCE-PY | BCE Inc Pref Y | 9.0523 | -0.0533 | -0.59 | 15.09 K | |
| QBR-B | Quebecor Inc | 6.1684 | -0.036 | -0.58 | 106 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.5906 | -0.0493 | -0.57 | 1.3 M | |
| NOA | North American Construction Group Ltd | 7.3483 | -0.041 | -0.55 | 5.5 K | |
| PHX | Phx Energy Services Corp | 4.0175 | -0.0218 | -0.54 | 4.55 K | |
| DR | Medical Facilities Corp | 3.5549 | -0.0192 | -0.54 | 71.93 K | |
| FTT | Finning Intl | 13.4667 | -0.0719 | -0.53 | 591.61 K | |
| PWF-PE | Power Financial Corp Pref E | 9.5263 | -0.0489 | -0.51 | 2.1 K | |
| POU | Paramount Resources Ltd | 7.7784 | -0.0392 | -0.5 | 74.56 K | |
| CCA | Cogeco Communications Inc | 22.0047 | -0.1106 | -0.5 | 31.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 57.70 | 104.94 B | -0.65 | -1.11 | 16.89 K |
| BRDCY | Bridgestone Corporation | 5.2685 | 33.02 B | -0.1088 | -2.02 | 1.74 K |
| LNWO | Light & Wonder, Inc. | 10.19 | 6.87 B | -0.24 | -2.3 | 656.1 K |
| ELCO | Elcom International Inc | 5.50 | 16.57 M | -22.00 | -80 | 72 |
| MTTCF | MeaTech 3D Ltd | 49.80 | 7.81 M | -1.40 | -2.73 | 6.79 K |
| ONEI | OneMeta AI | 350.00 | 4.32 M | -40.00 | -10.26 | 5 |
| MMEX | MMEX Resources Corporation | 898999.8125 | 2.23 M | -86000.1875 | -8.73 | 0 |
| EARI | Entertainment Arts Research Inc | 40.00 | 1.66 M | -5.00 | -11.11 | 119 |
| MRNJ | Metatron Inc | 4835.8164 | 1.52 M | -155.9941 | -3.13 | 0 |
| ERHE | ERHC Energy Inc | 31.50 | 863.83 K | -2.50 | -7.35 | 138.83 K |
| NPHC | Nutra Pharma Corp | 6.40 | 715.97 K | -0.20 | -3.03 | 3.27 K |
| NEOM | NeoMedia Technologies Inc | 3.075 | 508.84 K | -0.45 | -12.77 | 1.65 K |
| VGLS | VG Life Sciences Inc | 347721.8125 | 485.2 K | -11990.4063 | -3.33 | 0 |
| SPRV | Web To Door Inc | 87500.0625 | 390.37 K | -12499.9609 | -12.5 | 0 |
| REFG | Medical Cannabis Payment Solutions Inc | 35.00 | 182.51 K | -5.00 | -12.5 | 9 |
| PSYC | Global Trac Solutions Inc | 57.00 | 135.52 K | -1.00 | -1.72 | 5 |
| BOTY | Lingerie Fighting Championships Inc | 1500.00 | 130.04 K | -2500.00 | -62.5 | 7.5 K |
| USRM | U.S. Stem Cell Inc | 170.00 | 64.15 K | -40.00 | -19.05 | 21 |
| CDVIQ | Cal Dive International Inc | 4.57 | 9.86 K | -0.03 | -0.65 | 539.18 K |
| CGIP | Celadon Group Inc | 11.3168 | 5.66 K | -0.2416 | -2.09 | 315.19 K |
| HDYNQ | Hyperdynamics Corporation | 8.80 | 3.56 K | -0.08 | -0.9 | 51.87 K |
| ZVOI | Zovio Inc | 12.92 | 3.42 K | -0.17 | -1.3 | 535.67 K |
| TXIC | Tongxin International Ltd | 4.10 | 1.45 K | -0.10 | -2.38 | 106.6 K |
| ESINQ | ITT Educational Services Inc | 53.26 | 959 | -1.38 | -2.53 | 1.43 M |
| DOMR | Dominion Resources Black Warrior Trust | 7.9597 | 785 | -0.109 | -1.35 | 31.06 K |
| RTNB | root9B Holdings Inc | 13.80 | 610 | -1.20 | -8 | 200 |
| PRXIQ | Premier Exhibitions Inc | 17.10 | 491 | -1.10 | -6.04 | 10.04 K |
| CALIQ | China Auto Logistics Inc. | 17.994 | 484 | -0.126 | -0.7 | 2.16 K |
| EFIR | EGPI Firecreek Inc | 130000.00 | 476 | -20000.00 | -13.33 | 0 |
| SYNE | Synthesis Energy Systems Inc | 58.88 | 157 | -0.7808 | -1.31 | 195 |
| COWI | CoroWare Inc | 200.00 | -200.00 | -50 | 10 | |
| URBF | Urban Barns Foods Inc | 440.00 | -40.00 | -8.33 | 10.2 K | |
| PTRC | Petro River Oil Corp | 120.00 | -10.00 | -7.69 | 32 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IDL | Imaging Dynamics Company Ltd | 15.00 | -5.00 | -25 | 579 | |
| FCI | First Canadian Graphite Inc. | 180.00 | -60.00 | -25 | 85 | |
| ROAR | Lion Rock Resources Inc. | 4.00 | -1.00 | -20 | 679 | |
| MANU | Manhattan Uranium Discovery Corp. | 20.00 | -5.00 | -20 | 627 | |
| FTJ | Fort St. James Nickel Corp | 4.20 | -1.00 | -19.23 | 1.18 K | |
| CPAU | CopAur Minerals Inc | 40.00 | -9.00 | -18.37 | 13 | |
| SSE | Silver Spruce Resources Inc | 7.50 | -1.50 | -16.67 | 400 | |
| LORD | St. James Gold Corp | 7.50 | -1.50 | -16.67 | 77 | |
| BOCA | Bocana Resources Corp. | 4.223 | -0.8446 | -16.67 | 1.42 K | |
| GR | Great Atlantic Resources Corp | 50.00 | -8.00 | -13.79 | 325 | |
| MVI-H | Monitor Ventures Inc | 17.50 | -2.50 | -12.5 | 400 | |
| CTA | Centaurus Energy Inc | 195.00 | -25.00 | -11.36 | 2.38 K | |
| RAGE | Renegade Gold Inc. | 48.00 | -6.00 | -11.11 | 87 | |
| VAX | Vantex Resources Ltd | 8.50 | -1.00 | -10.53 | 1.79 K | |
| ZKL-H | China Keli Electric Company Ltd | 89.00 | -10.00 | -10.1 | 122 | |
| COR | Camino Minerals Corporation | 3.60 | -0.40 | -10 | 46.25 K | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | -43.6288 | -10 | 0 | |
| CDA | Canuc Resources Corporation | 19.00 | -2.00 | -9.52 | 30 | |
| FMN | Fidelity Minerals Corp | 37.50 | -3.75 | -9.09 | 133 | |
| JUGR | Juggernaut Exploration Ltd | 120.00 | -10.00 | -7.69 | 25 | |
| MOON | Blue Moon Metals Inc | 13.00 | -1.00 | -7.14 | 2.91 K | |
| BTR | Bonterra Resources Inc | 26.00 | -2.00 | -7.14 | 1.36 K | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | -1.00 | -7.14 | 849 | |
| UCU | Ucore Rare Metals Inc | 4.20 | -0.30 | -6.67 | 558.2 K | |
| YNV | Ynvisible Interactive Inc | 12.00 | -0.80 | -6.25 | 459 | |
| NAR | North Arrow Minerals Inc | 15.00 | -1.00 | -6.25 | 443 | |
| MKT | DeepMarkit Corp | 3.75 | -0.25 | -6.25 | 824 | |
| TIE | Coloured Ties Capital Inc. | 6.0824 | -0.3882 | -6 | 3.29 K | |
| NEXG | NeXGold Mining Corp | 3.84 | -0.24 | -5.88 | 2.54 K | |
| RHT | Reliq Health Technologies Inc | 4.25 | -0.25 | -5.56 | 920 | |
| BLDS | Badlands Resources Inc. | 17.50 | -1.00 | -5.41 | 3.49 K | |
| SMN | Sun Summit Minerals Corp | 16.20 | -0.90 | -5.26 | 556 | |
| WINS | Winshear Gold Corp | 13.6902 | -0.74 | -5.13 | 88 | |
| DTWO | D2 Lithium Corp. | 3.80 | -0.20 | -5 | 12.4 K | |
| OPW | Opawica Explorations Inc | 456.00 | -24.00 | -5 | 9 | |
| SILV | Silver Valley Metals Corp. | 11.61 | -0.54 | -4.44 | 47.5 K | |
| KTN | Kootenay Silver Inc | 4.50 | -0.20 | -4.26 | 60 | |
| BRON | Bronco Resources Corp. | 10.80 | -0.40 | -3.57 | 21.09 K | |
| DLTA | Delta Resources Limited | 18.60 | -0.60 | -3.13 | 23.9 K | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | -0.2331 | -2.7 | 3.71 K | |
| TNX | TenX Protocols Inc. | 185.7755 | -5.10 | -2.67 | 0 | |
| RET-A | Reitmans (Canada) Limited | 12.1101 | -0.3158 | -2.54 | 196.56 K | |
| BARU | Baru Gold Corp | 56.3021 | -1.3708 | -2.38 | 28.06 K | |
| FMM | Full Metal Minerals Ltd | 4.4816 | -0.0996 | -2.17 | 46.94 K | |
| BKM | Pacific Booker Minerals Inc | 7.21 | -0.16 | -2.17 | 6.71 K | |
| PEX | Pacific Ridge Exploration Ltd | 13.50 | -0.25 | -1.82 | 111.26 K | |
| SGN | Scorpio Gold Corporation | 11.16 | -0.18 | -1.59 | 722 | |
| SA-H | Southern Arc Minerals Inc | 7.00 | -0.10 | -1.41 | 800 | |
| SGQ | SouthGobi Resources Ltd | 10.92 | -0.06 | -0.55 | 42.7 K |