Losers for 16 September 2010 from 00:00:00 until 23:59:59
Losers for 16 September 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 27.8928 | 63.36 B | -0.2126 | -0.76 | 92.4 K |
| GSAT | Globalstar | 24.75 | 10.81 B | -0.45 | -1.79 | 16.01 K |
| UEC | Uranium Energy | 3.03 | 5.52 B | -0.09 | -2.88 | 664.19 K |
| SEB | Seaboard Corporation | 1642.0618 | 4.06 B | -50.4652 | -2.98 | 1 K |
| PRK | Park National Corp | 31.4571 | 3.67 B | -0.6045 | -1.89 | 10.2 K |
| NHC | National Healthcare Corp | 22.7231 | 3.38 B | -0.6141 | -2.63 | 10 K |
| TGB | Taseko Mines Ltd | 4.38 | 3.05 B | -0.06 | -1.35 | 1.8 M |
| TMP | Tompkinstrustco | 24.0475 | 1.42 B | -0.4427 | -1.81 | 7.5 K |
| BKTI | Bk Technologies Inc | 7.1359 | 291 M | -0.1196 | -1.65 | 3.7 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.9646 | 274.23 M | -0.0257 | -0.64 | 61.52 K |
| ACU | Acme United Corp | 7.093 | 214.66 M | -0.0362 | -0.51 | 8.5 K |
| PLX | Protalix Biotherapeutics | 82.10 | 198.21 M | -2.50 | -2.96 | 41.55 K |
| NEN | New England Realty Associates | 13.3008 | 196.25 M | -0.1477 | -1.1 | 1.2 K |
| STXS | Stereotaxis Inc | 35.6608 | 141.47 M | -0.1877 | -0.52 | 10.73 K |
| BCV | Bancroft Convertible Fund | 5.5477 | 138.83 M | -0.0316 | -0.57 | 5.6 K |
| WYY | Widepoint Corp | 8.10 | 114.3 M | -0.20 | -2.41 | 4.15 K |
| XTNT | Xtant Medical Holdings Inc | 845.9996 | 62.22 M | -18.00 | -2.08 | 179 |
| OPTT | Ocean Power Tech Inc | 1024.00 | 49.89 M | -8.00 | -0.78 | 63.6 K |
| FSP | Franklin Street Properties | 5.0201 | 46.81 M | -0.0883 | -1.73 | 102.8 K |
| LGL | LGL Group | 4.6669 | 46.51 M | -0.4113 | -8.1 | 214.99 K |
| CPHI | China Pharma Holdings | 216.00 | 45.79 M | -12.00 | -5.26 | 832 |
| AGIG | AGIG | 1118.9482 | 36.54 M | -34.5811 | -3 | 1.14 K |
| NNVC | Nanoviricides Inc | 74.90 | 36.21 M | -3.50 | -4.46 | 1.26 K |
| CVM | Cel-Sci Corp | 4050.00 | 30.06 M | -75.00 | -1.82 | 38 |
| MXC | Mexco Energy Corp | 6.1053 | 19.06 M | -0.2326 | -3.67 | 2.4 K |
| INUV | Inuvo Inc | 29.00 | 16.98 M | -1.00 | -3.33 | 454 |
| DSS | Document Security Systems | 7914.4829 | 5.52 M | -124.6421 | -1.55 | 21 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 112.00 | -4.48 | -3.85 | 2 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4429.0801 | 2.83 B | -45.0898 | -1.01 | 15.26 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 6.15 | 789.07 B | -0.07 | -1.13 | 21.56 M |
| TMUS | T-Mobile US | 15.1838 | 190.07 B | -0.3187 | -2.06 | 1.76 M |
| WDC | Western Digital Cp | 16.1797 | 189.08 B | -0.2164 | -1.32 | 5.59 M |
| STX | Seagate Technology | 5.8395 | 184.21 B | -0.0465 | -0.79 | 10.31 M |
| ISRG | Intuitive Surg Inc | 32.4722 | 135.72 B | -0.1655 | -0.51 | 3.74 M |
| VRTX | Vertex Pharmaceutic | 36.79 | 125.73 B | -0.45 | -1.21 | 1.27 M |
| EQIX | Equinix Inc | 70.3649 | 102.88 B | -0.3918 | -0.55 | 400.2 K |
| CME | CME Group Inc | 28.1973 | 94.81 B | -0.3608 | -1.26 | 1.76 M |
| CDNS | Cadence Design Systems, Inc. | 7.68 | 93.42 B | -0.05 | -0.65 | 3.69 M |
| CSX | CSX Corp | 4.6662 | 93.12 B | -0.0622 | -1.32 | 28.41 M |
| MELI | MercadoLibre Inc | 71.4539 | 92.3 B | -0.5911 | -0.82 | 388.23 K |
| MAR | Marriot International | 28.5203 | 92.29 B | -0.5171 | -1.78 | 4.18 M |
| CMCSA | Comcast Corporation | 5.77 | 89.99 B | -0.1543 | -2.6 | 60.86 M |
| MNST | Monster Beverage Cp | 3.8217 | 88.37 B | -0.025 | -0.65 | 8.52 M |
| NTES | Netease Inc ADR | 6.0653 | 84.65 B | -0.0311 | -0.51 | 2.14 M |
| CTAS | Cintas Corp | 5.6359 | 81.25 B | -0.0551 | -0.97 | 5.26 M |
| MDLZ | Mondelez Intl Inc | 21.6851 | 79.91 B | -0.1312 | -0.6 | 9.91 M |
| MPWR | Monolithic Power Sys | 14.4311 | 68.88 B | -0.4699 | -3.15 | 970.5 K |
| NXPI | Nxp Semiconductors | 10.6265 | 60.45 B | -0.3978 | -3.61 | 323.3 K |
| FAST | Fastenal Company | 4.3174 | 59.49 B | -0.0439 | -1.01 | 7.4 M |
| NDAQ | Nasdaq Inc | 5.0758 | 52.87 B | -0.0367 | -0.72 | 3.8 M |
| EA | Electronic Arts Inc | 15.9111 | 52.58 B | -0.2526 | -1.56 | 3.07 M |
| FITB | Fifth Third Bancorp | 7.5342 | 51.77 B | -0.1541 | -2 | 7.65 M |
| EBAY | Ebay Inc | 8.9221 | 49.83 B | -0.1083 | -1.2 | 28.61 M |
| XEL | XCEL Energy Inc | 13.406 | 48.77 B | -0.0763 | -0.57 | 2.93 M |
| AXON | Axon Enterprise Inc | 3.90 | 46.39 B | -0.03 | -0.76 | 169.6 K |
| TTWO | Take-Two Interactive Software | 9.75 | 46.09 B | -0.1175 | -1.19 | 1.68 M |
| FLEX | Flextronics Intl Ltd | 4.0878 | 44.83 B | -0.0655 | -1.58 | 3.04 M |
| NTAP | Netapp Inc | 35.7359 | 37.57 B | -0.4551 | -1.26 | 7.91 M |
| HBAN | Huntington Bcshs | 3.4302 | 35.46 B | -0.1048 | -2.96 | 34.74 M |
| ERIC | Ericsson ADR | 6.5304 | 33.29 B | -0.1017 | -1.53 | 9.71 M |
| DXCM | Dexcom | 3.3225 | 31.98 B | -0.03 | -0.89 | 704.8 K |
| CASY | Casey's General Stor | 37.8358 | 30.86 B | -0.5155 | -1.34 | 888.87 K |
| BIIB | Biogen Inc | 57.67 | 30.72 B | -0.75 | -1.28 | 1.81 M |
| ALNY | Alnylam Pharmaceuticals | 14.18 | 29.33 B | -0.09 | -0.63 | 231.6 K |
| TSEM | Tower Semiconductor | 20.70 | 28.54 B | -0.30 | -1.43 | 24.31 K |
| FISV | Fiserv Inc | 12.7837 | 27.95 B | -0.0933 | -0.72 | 2.58 M |
| SATS | Echostar Corp | 12.6253 | 26.67 B | -0.1181 | -0.93 | 102.51 K |
| JBHT | J B Hunt Transport | 30.103 | 25.22 B | -0.1634 | -0.54 | 2.51 M |
| VRSK | Verisk Analytics Inc | 26.5409 | 25.13 B | -0.5529 | -2.04 | 518.7 K |
| PFG | Principal Financial Group Inc | 14.9026 | 24.28 B | -0.2275 | -1.5 | 2.01 M |
| EXPD | Expeditors Intl | 36.0454 | 23.23 B | -0.4589 | -1.26 | 1.29 M |
| WWD | Woodward Inc | 26.2333 | 21.43 B | -0.4129 | -1.55 | 156.32 K |
| CHTR | Charter Communications | 34.11 | 20.56 B | -0.64 | -1.84 | 35.3 K |
| SBAC | SBA Communications | 34.7333 | 19.52 B | -0.5321 | -1.51 | 684.2 K |
| EVRG | Evergy Inc | 13.0858 | 19.22 B | -0.1491 | -1.13 | 575.2 K |
| LSCC | Lattice Semicond | 4.39 | 18.43 B | -0.03 | -0.68 | 1.13 M |
| EWBC | East West Bancorp | 11.8213 | 18.04 B | -0.1378 | -1.15 | 596.25 K |
| TSCO | Tractor Supply Company | 3.1306 | 18.01 B | -0.0357 | -1.13 | 4.61 M |
| LNT | Alliant Energy Corp | 10.6321 | 17.99 B | -0.065 | -0.61 | 1.28 M |
| NWS | News Cp Cl B | 13.4588 | 17.92 B | -0.2195 | -1.6 | 1.46 M |
| CHRW | C.H. Robinson Ww | 47.6391 | 17.45 B | -0.2598 | -0.54 | 940.7 K |
| HST | Host Marriott Financial Trust | 8.4376 | 17.43 B | -0.0929 | -1.09 | 3.98 M |
| STRL | Sterling Constructio | 11.86 | 16.73 B | -0.13 | -1.08 | 91.56 K |
| JAZZ | Jazz Pharma Plc | 9.62 | 16.65 B | -0.27 | -2.73 | 311.9 K |
| NBIX | Neurocrine Bioscienc | 5.88 | 16.61 B | -0.14 | -2.33 | 330.71 K |
| LAMR | Lamar Advertis A | 15.9719 | 16.34 B | -0.3637 | -2.23 | 430.4 K |
| PNFP | Pinnacle Finl Ptnrs | 7.8371 | 15.82 B | -0.2012 | -2.5 | 132.8 K |
| LOGI | Logitech Int S.A. | 10.8403 | 15.23 B | -0.1247 | -1.14 | 1.15 M |
| IESC | Ies Holdings | 3.70 | 15.2 B | -0.03 | -0.8 | 9.37 K |
| UHAL | A M E R C O | 7.1687 | 14.71 B | -0.1594 | -2.18 | 265 K |
| LULU | Lululemon Athletica | 21.70 | 14.6 B | -0.145 | -0.66 | 1.16 M |
| TTMI | TTM Technologies | 8.76 | 14.45 B | -0.10 | -1.13 | 265.2 K |
| REG | Regency Centers Corp | 21.8405 | 14.42 B | -0.1663 | -0.76 | 686.5 K |
| ARCC | Ares Capital Corp | 3.4775 | 14.37 B | -0.0255 | -0.73 | 1.15 M |
| EXEL | Exelixis Inc | 3.93 | 13.4 B | -0.07 | -1.75 | 858.73 K |
| HTHT | Huazhu Group Ltd ADR | 5.182 | 13.03 B | -0.152 | -2.85 | 612.56 K |
| AEIS | Advanced Energy | 13.8934 | 13.02 B | -0.2549 | -1.8 | 479.9 K |
| COKE | Coca Cola Bot Cons | 4.3769 | 12.85 B | -0.084 | -1.88 | 96.76 K |
| ICLR | Icon Plc | 23.02 | 12.69 B | -0.64 | -2.7 | 102.89 K |
| NVMI | Nova Ltd | 5.43 | 12.5 B | -0.08 | -1.45 | 129.67 K |
| ARWR | Arrowhead Pharma | 9.299 | 12.38 B | -0.101 | -1.07 | 10.08 K |
| CORT | Corcept Therapeutics | 3.27 | 11.97 B | -0.23 | -6.57 | 113.82 K |
| LFUS | Littelfuse Inc | 35.5216 | 11.6 B | -0.2469 | -0.69 | 68.02 K |
| KTOS | Kratos Defns | 10.66 | 11.41 B | -0.63 | -5.58 | 88.33 K |
| TECH | Bio-Techne Cp | 13.1201 | 11.26 B | -0.0947 | -0.72 | 153.39 K |
| CGNX | Cognex Cp | 4.835 | 11.25 B | -0.0521 | -1.07 | 588 K |
| BPOP | Popular Inc | 20.7545 | 11.12 B | -0.1498 | -0.72 | 456.03 K |
| VSAT | Viasat Inc | 37.93 | 11.07 B | -0.43 | -1.12 | 212.6 K |
| UMBF | Ump Financial Corp | 25.983 | 11.02 B | -0.3133 | -1.19 | 69.8 K |
| SANM | Sanmina Corp | 10.98 | 10.87 B | -0.18 | -1.61 | 1.18 M |
| ENSG | The Ensign Group IN | 4.1398 | 10.66 B | -0.028 | -0.67 | 151.66 K |
| WYNN | Wynn Resorts Ltd | 57.488 | 10.56 B | -0.3009 | -0.52 | 1.19 M |
| CYTK | Cytokinetics | 15.42 | 10.42 B | -0.12 | -0.77 | 19.79 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 11.5435 | 10.29 B | -0.2651 | -2.24 | 22.93 M |
| VICR | Vicor Cp | 13.7431 | 10.2 B | -0.1482 | -1.07 | 41.23 K |
| SIRI | Sirius XM Holdings | 8.7391 | 10.08 B | -0.0795 | -0.9 | 5.51 M |
| PODD | Insulet Corp | 13.94 | 9.79 B | -0.08 | -0.57 | 133 K |
| AVAV | Aerovironment Inc | 21.49 | 9.45 B | -0.14 | -0.65 | 113.03 K |
| FORM | Formfactor Inc | 8.23 | 9.17 B | -0.47 | -5.4 | 923.87 K |
| TTEK | Tetra Tech Inc | 3.6019 | 9.07 B | -0.0364 | -1 | 1.3 M |
| COLB | Columbia Banking Sys | 8.7705 | 8.84 B | -0.1916 | -2.14 | 141.8 K |
| FCFS | First Cash Fin Svcs | 22.276 | 8.78 B | -0.2441 | -1.08 | 137.31 K |
| BOKF | Bok Financial Corp | 29.1598 | 8.74 B | -0.2223 | -0.76 | 85.67 K |
| BRKR | Bruker Corp | 13.0776 | 8.14 B | -0.1055 | -0.8 | 330.1 K |
| GGAL | Grupo Fin Galicia ADR | 6.3799 | 7.83 B | -0.0514 | -0.8 | 233.1 K |
| AAON | Aaon Inc | 4.0742 | 7.77 B | -0.0314 | -0.76 | 162.41 K |
| RIOT | Riot Blockchain Inc | 116.6442 | 7.76 B | -4.2805 | -3.54 | 714 |
| POOL | Pool Corp | 15.3612 | 7.5 B | -0.634 | -3.96 | 794.1 K |
| PLXS | Plexus Cp | 26.35 | 7.23 B | -0.26 | -0.98 | 277.65 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 15.2803 | 676.8 B | -0.1229 | -0.8 | 29.81 M |
| BAC | Bank of America Corporation | 10.4703 | 441.73 B | -0.1236 | -1.17 | 120.79 M |
| ORCL | Oracle Corporation | 20.9814 | 423.49 B | -0.3144 | -1.48 | 52.95 M |
| MS | Morgan Stanley | 18.8379 | 340.07 B | -0.3235 | -1.69 | 10.77 M |
| NVS | Novartis Ag ADR | 27.5435 | 297.14 B | -0.2389 | -0.86 | 3.85 M |
| PM | Philip Morris International Inc | 26.453 | 295.47 B | -0.2064 | -0.77 | 7.31 M |
| WFC | Wells Fargo & Company | 17.0992 | 263.84 B | -0.1837 | -1.06 | 29 M |
| BML-PJ | Bank of America Corporation | 8.8113 | 229.21 B | -0.1003 | -1.13 | 45.01 K |
| APH | Amphenol Corp | 5.1396 | 208.6 B | -0.0492 | -0.95 | 6.47 M |
| TD | Toronto Dominion Bank | 19.4813 | 200.41 B | -0.119 | -0.61 | 1.4 M |
| SCHW | The Charles Schwab Corp | 11.1946 | 187.13 B | -0.2047 | -1.8 | 6.55 M |
| BLK | Blackrock Inc | 108.8144 | 184.64 B | -1.5799 | -1.43 | 429.57 K |
| DE | Deere & Company | 51.6221 | 167.59 B | -0.3113 | -0.6 | 2.63 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.011 | 163.53 B | -0.0402 | -1.32 | 155.8 K |
| PFE | Pfizer Inc | 8.468 | 152.52 B | -0.0493 | -0.58 | 40.81 M |
| GLW | Corning Inc | 11.6398 | 142.71 B | -0.0752 | -0.64 | 10.67 M |
| PLD | Prologis Inc | 16.0885 | 136.25 B | -0.1294 | -0.8 | 1.14 M |
| BMO | Bank of Montreal | 30.1248 | 127.16 B | -0.3058 | -1 | 314.8 K |
| LOW | Lowe's Companies | 16.0427 | 116.58 B | -0.128 | -0.79 | 8.57 M |
| MO | Altria Group | 10.0892 | 114.13 B | -0.0902 | -0.89 | 14.24 M |
| CM | Canadian Imperial Bank of Commerce | 15.008 | 108.35 B | -0.1352 | -0.89 | 1.51 M |
| BNS | Bank of Nova Scotia | 24.4685 | 108.32 B | -0.1367 | -0.56 | 321.8 K |
| ING | ING Groep N.V. ADR | 5.5598 | 101.96 B | -0.0712 | -1.26 | 1.03 M |
| MCK | Mckesson Corp | 55.4941 | 101.38 B | -0.4979 | -0.89 | 1.94 M |
| PWR | Quanta Services | 17.4363 | 101.01 B | -0.2363 | -1.34 | 1.56 M |
| PNC | PNC Bank | 34.5512 | 100.77 B | -0.2283 | -0.66 | 2.38 M |
| BCS | Barclays Plc ADR | 11.6016 | 94.11 B | -0.082 | -0.7 | 1.32 M |
| UPS | United Parcel Service | 39.2936 | 88.91 B | -0.5536 | -1.39 | 5.56 M |
| SPG | Simon Property Group | 45.1608 | 87.56 B | -0.3963 | -0.87 | 1.51 M |
| VLO | Valero Energy Corp | 9.8298 | 87.24 B | -0.0742 | -0.75 | 5.76 M |
| WMB | Williams Companies | 6.8864 | 86.11 B | -0.2465 | -3.46 | 13.44 M |
| ICE | Intercontinental Exchange | 18.1284 | 84.38 B | -0.1605 | -0.88 | 3.47 M |
| CP | Canadian Pacific Railway | 10.556 | 80.54 B | -0.08 | -0.75 | 2.04 M |
| AMT | American Tower Corp | 34.9967 | 80.4 B | -0.3763 | -1.06 | 2.17 M |
| CNI | Canadian National Railway | 24.0303 | 76.58 B | -0.23 | -0.95 | 1.59 M |
| NWG | Natwest Group Plc ADR | 9.1649 | 76.37 B | -0.1686 | -1.81 | 283.05 K |
| FDX | Fedex Corp | 68.4851 | 75.37 B | -2.6659 | -3.75 | 8.25 M |
| NSC | Norfolk Southern Corp | 41.0903 | 75.1 B | -0.3938 | -0.95 | 1.77 M |
| DB | Deutsche Bank Ag | 36.7606 | 71.51 B | -0.9193 | -2.44 | 2.08 M |
| SU | Suncor Energy Inc | 19.4245 | 70.96 B | -0.283 | -1.44 | 4.95 M |
| EOG | Eog Resources | 32.5509 | 70.68 B | -0.2075 | -0.63 | 4.96 M |
| MS-PA | Morgan Stanley | 10.9052 | 68.24 B | -0.1573 | -1.42 | 265.69 K |
| GS-PD | The Goldman Sachs Group Inc | 9.6317 | 67.57 B | -0.0586 | -0.6 | 167.67 K |
| CRH | CRH Plc ADR | 11.06 | 66.85 B | -0.0778 | -0.7 | 78.1 K |
| TFC | Truist Financial Corp | 13.2277 | 65.22 B | -0.1818 | -1.36 | 4.18 M |
| MET | Metlife Inc | 26.9455 | 62.13 B | -0.1935 | -0.71 | 5.67 M |
| NUE | Nucor Corp | 25.6734 | 61.94 B | -0.2109 | -0.81 | 3.47 M |
| PSA | Public Storage | 58.1206 | 61.33 B | -0.4953 | -0.84 | 667.68 K |
| GWW | W.W. Grainger | 91.0521 | 60.17 B | -1.1153 | -1.21 | 685.6 K |
| FIX | Comfort Systems USA | 9.1404 | 59.64 B | -0.2673 | -2.84 | 171.1 K |
| O | Realty Income Corp | 15.5185 | 59.15 B | -0.1424 | -0.91 | 482.46 K |
| OXY | Occidental Petroleum Corp | 47.0942 | 55.89 B | -1.041 | -2.16 | 5.15 M |
| CAH | Cardinal Health | 21.8218 | 55.37 B | -0.2815 | -1.27 | 3.22 M |
| MT | Arcelormittal ADR | 56.3851 | 55.26 B | -0.2947 | -0.52 | 1.75 M |
| DEO | Diageo Plc ADR | 44.3587 | 53.56 B | -0.3136 | -0.7 | 334.6 K |
| CVE | Cenovus Energy Inc | 18.8206 | 52.1 B | -0.1521 | -0.8 | 424.2 K |
| HEI | Heico Corp | 10.117 | 51.26 B | -0.2673 | -2.57 | 299.83 K |
| STT | State Street Corp | 26.3103 | 50.73 B | -0.143 | -0.54 | 2.6 M |
| ETR | Entergy Corp | 20.285 | 50.01 B | -0.1749 | -0.85 | 2.93 M |
| WAB | Wabtec Corp | 21.9209 | 49.29 B | -0.1351 | -0.61 | 353.37 K |
| SLF | Sun Life Financial Inc | 14.0253 | 45.36 B | -0.0728 | -0.52 | 305.6 K |
| HUM | Humana Inc | 44.9116 | 44.1 B | -0.3056 | -0.68 | 1.9 M |
| KB | KB Financial Group Inc ADR | 25.8012 | 43.54 B | -0.2571 | -0.99 | 247.45 K |
| CBRE | CBRE Group Inc | 18.09 | 42.7 B | -0.42 | -2.27 | 3.02 M |
| CCJ | Cameco Corp | 21.6808 | 42.42 B | -0.1319 | -0.6 | 1.02 M |
| DHI | D.R. Horton | 8.8996 | 42.26 B | -0.319 | -3.46 | 7.38 M |
| CMG | Chipotle Mexican Grill | 3.3406 | 41.49 B | -0.0526 | -1.55 | 41.41 M |
| AIG | American International Group | 22.3137 | 41.34 B | -0.2812 | -1.24 | 2.17 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 44.0382 | 41.2 B | -0.7595 | -1.7 | 6.73 M |
| ED | Consolidated Edison Company of New York | 26.3278 | 39.93 B | -0.1438 | -0.54 | 1.45 M |
| HIG | Hartford Financial Services Group | 16.6105 | 39.28 B | -0.1902 | -1.13 | 4.1 M |
| HEI-A | HEICO Corporation | 7.433 | 37.21 B | -0.1885 | -2.47 | 32.3 K |
| VMC | Vulcan Materials Company | 32.4877 | 36.89 B | -0.577 | -1.75 | 1.71 M |
| MTB | M&T Bank Corp | 56.0192 | 36.17 B | -0.3094 | -0.55 | 319.1 K |
| CLS | Celestica Inc | 7.94 | 36.17 B | -0.11 | -1.37 | 470.82 K |
| IRM | Iron Mountain Inc | 7.2665 | 36.07 B | -0.043 | -0.59 | 8.35 M |
| EME | Emcor Group | 21.9324 | 36.03 B | -0.1476 | -0.67 | 839.9 K |
| JBL | Jabil Inc. | 10.4969 | 35.76 B | -0.2384 | -2.22 | 3.37 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.0696 | 35.7 B | -0.5434 | -2.64 | 48.6 K |
| WEC | Wisconsin Energy Corp | 17.1153 | 35.07 B | -0.1051 | -0.61 | 1.57 M |
| CCI | Crown Castle International Corp | 25.4407 | 33.03 B | -0.6477 | -2.48 | 1.21 M |
| EXR | Extra Space Storage Inc | 9.5804 | 33 B | -0.0523 | -0.54 | 482.2 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 13.8902 | 32.98 B | -0.0706 | -0.51 | 238.8 K |
| MLM | Martin Marietta Materials | 64.9253 | 32.95 B | -0.4251 | -0.65 | 290.86 K |
| TECK | Teck Resources Ltd | 28.9669 | 32.61 B | -0.1959 | -0.67 | 2.38 M |
| CNC | Centene Corp | 5.4875 | 32.49 B | -0.065 | -1.17 | 1.47 M |
| EQT | Eqt Corp | 16.4278 | 32.33 B | -0.086 | -0.52 | 1.03 M |
| TDY | Teledyne Technologies Inc | 37.27 | 32.05 B | -0.87 | -2.28 | 119.7 K |
| AEE | Ameren Corp | 15.9785 | 30.13 B | -0.1391 | -0.86 | 1.57 M |
| DTE | Dte Energy Company | 22.9164 | 29.11 B | -0.4615 | -1.97 | 1.89 M |
| NMR | Nomura Holdings Inc ADR | 3.023 | 29.08 B | -0.0982 | -3.15 | 424.7 K |
| ATO | Atmos Energy Corp | 18.6045 | 28.76 B | -0.1303 | -0.7 | 417.7 K |
| DOV | Dover Corp | 29.5274 | 28.44 B | -0.2132 | -0.72 | 1.31 M |
| FE | Firstenergy Corp | 18.0482 | 27.47 B | -0.1444 | -0.79 | 2.17 M |
| FTI | Technipfmc Plc | 21.9597 | 27.3 B | -0.2541 | -1.14 | 748.96 K |
| ES | Eversource Energy | 17.1815 | 27.2 B | -0.2055 | -1.18 | 1.5 M |
| AWK | American Water Works | 16.1072 | 26.89 B | -0.085 | -0.52 | 694.65 K |
| CNP | Centerpoint Energy Inc | 8.5805 | 26.8 B | -0.0745 | -0.86 | 4.21 M |
| AVB | Avalonbay Communities | 66.0366 | 26.78 B | -0.6394 | -0.96 | 721.8 K |
| RF | Regions Financial Corp | 4.4984 | 26.78 B | -0.0259 | -0.57 | 9.69 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 20.8257 | -3.4709 | -14.29 | 133 | |
| PGIC | Premium Global Income Split Corp | 33.8347 | -2.026 | -5.65 | 155 | |
| ELEF | Silver Elephant Mining Corp | 16.8681 | -0.6615 | -3.77 | 1.98 K | |
| RVX | Resverlogix Corp | 3.7333 | -0.1423 | -3.67 | 1.17 M | |
| BU | Burcon Nutrascience Corp | 181.9686 | -6.1207 | -3.25 | 3.41 K | |
| OGC | Oceanagold Corp | 10.5616 | -0.3292 | -3.02 | 1.15 M | |
| KEI | Kolibri Global Energy Inc | 22.60 | -0.70 | -3 | 19.74 K | |
| GDL | Goodfellow Inc | 4.454 | -0.1356 | -2.95 | 1.3 K | |
| AG | First Majestic Silver Corp | 5.6441 | -0.1381 | -2.39 | 674.55 K | |
| DPM | Dundee Precious Metals Inc | 4.4357 | -0.1052 | -2.32 | 204.43 K | |
| EDV | Endeavour Mining Corp | 20.9241 | -0.4924 | -2.3 | 55.79 K | |
| LNR | Linamar Corp | 15.8246 | -0.361 | -2.23 | 105.87 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.5743 | -0.183 | -2.09 | 156.08 K | |
| CFW | Calfrac Well Services Ltd | 561.50 | -11.50 | -2.01 | 8.67 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.7053 | -0.2366 | -1.98 | 4.2 K | |
| SU | Suncor Energy Inc | 19.8965 | -0.3975 | -1.96 | 3.79 M | |
| ACQ | Autocanada Inc | 3.6191 | -0.0723 | -1.96 | 6.26 K | |
| MARI | Marimaca Copper Corp | 13.00 | -0.25 | -1.89 | 1.82 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 9.034 | -0.1714 | -1.86 | 250.94 K | |
| CSH-UN | Chartwell Retirement Residences | 3.8002 | -0.0676 | -1.75 | 422.65 K | |
| WTE | Westshore Terminals Investment Corp | 9.1015 | -0.1601 | -1.73 | 174.94 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.7543 | -0.1467 | -1.65 | 300.9 K | |
| BHC | Bausch Health Companies Inc | 26.3936 | -0.4327 | -1.61 | 430.34 K | |
| ATH | Athabasca Oil Corp | 10.50 | -0.17 | -1.59 | 121.13 K | |
| TCL-A | Transcontinental Inc | 5.6418 | -0.0881 | -1.54 | 75.58 K | |
| RFA | RFA Financial Inc. | 25.8889 | -0.3968 | -1.51 | 171.01 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.5085 | -0.1245 | -1.44 | 1.4 K | |
| OTEX | Open Text Corp | 8.7196 | -0.1228 | -1.39 | 210.8 K | |
| SII | Sprott Inc | 24.5676 | -0.3444 | -1.38 | 2.37 K | |
| MRE | Martinrea International Inc | 6.4439 | -0.0898 | -1.37 | 381.78 K | |
| MSV | Minco Silver Corp | 3.76 | -0.05 | -1.31 | 114.8 K | |
| MG | Magna International Inc | 11.8577 | -0.1507 | -1.25 | 3.36 M | |
| POW-PD | Power Corporation of Canada Pref D | 9.4328 | -0.1178 | -1.23 | 4.67 K | |
| CLS | Celestica Inc Sv | 8.14 | -0.10 | -1.21 | 322 K | |
| LB | Laurentian Bank | 20.1452 | -0.2381 | -1.17 | 82.26 K | |
| NOA | North American Construction Group Ltd | 6.9633 | -0.0819 | -1.16 | 300 | |
| USA | Americas Silver Corp | 25.80 | -0.30 | -1.15 | 11.48 K | |
| ONEX | Onex Corp | 26.806 | -0.3099 | -1.14 | 115.96 K | |
| TKO | Taseko Mines Ltd | 4.48 | -0.05 | -1.1 | 558.6 K | |
| ALS | Altius Minerals Corp | 9.0141 | -0.1003 | -1.1 | 6.9 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7596 | -0.0418 | -1.1 | 400 | |
| CVE | Cenovus Energy Inc | 19.2958 | -0.214 | -1.1 | 1.78 M | |
| BMO | Bank of Montreal | 29.8442 | -0.33 | -1.09 | 1.73 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.5335 | -0.0888 | -1.03 | 12.49 K | |
| HLF | High Liner | 3.6243 | -0.0365 | -1 | 1 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.1896 | -0.263 | -0.99 | 198.34 K | |
| REI-UN | RioCan Real Estate Investment Trust | 9.0966 | -0.0905 | -0.99 | 828.53 K | |
| WSP | WSP Global Inc | 17.2462 | -0.1701 | -0.98 | 14.93 K | |
| IMO | Imperial Oil | 28.806 | -0.2801 | -0.96 | 598.96 K | |
| PD | Precision Drilling Corp | 128.20 | -1.20 | -0.93 | 364.93 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 25.0605 | -0.2331 | -0.92 | 48.36 K | |
| CTC | Canadian Tire Corp Ltd | 47.804 | -0.4426 | -0.92 | 205 | |
| BNS | Bank of Nova Scotia | 25.1191 | -0.2311 | -0.91 | 2.13 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.4507 | -0.0399 | -0.89 | 11.45 K | |
| LGD | Liberty Gold Corp | 31.36 | -0.28 | -0.88 | 115.65 K | |
| SIA | Sienna Senior Living Inc | 3.6715 | -0.0327 | -0.88 | 223.35 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 9.4081 | -0.0835 | -0.88 | 13.15 K | |
| CNR | Canadian National Railway Co. | 24.7151 | -0.2187 | -0.88 | 1.59 M | |
| CM | Canadian Imperial Bank of Commerce | 17.1439 | -0.1483 | -0.86 | 3.48 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.8371 | -0.0827 | -0.83 | 900 | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.7271 | -0.0396 | -0.83 | 46.85 K | |
| MDI | Major Drilling Grp | 8.2389 | -0.0638 | -0.77 | 40.64 K | |
| AAV | Advantage Oil & Gas Ltd | 6.53 | -0.05 | -0.76 | 200.58 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.8274 | -0.0748 | -0.69 | 1.24 M | |
| MFC | Manulife Fin | 6.8122 | -0.0467 | -0.68 | 6.49 M | |
| ENB | Enbridge Inc | 11.7308 | -0.0791 | -0.67 | 726.68 K | |
| GIL | Gildan Activewear Inc | 11.8196 | -0.0788 | -0.66 | 385 K | |
| VLN | Velan Inc Sv | 10.9184 | -0.0701 | -0.64 | 200 | |
| SAP | Saputo Inc | 13.0225 | -0.0817 | -0.62 | 593.6 K | |
| NA | National Bank of Canada | 17.2209 | -0.1075 | -0.62 | 2.63 M | |
| WFG | West Fraser Timber CO Ltd | 16.2016 | -0.101 | -0.62 | 94 K | |
| MFI | Maple Leaf Foods | 6.8152 | -0.0418 | -0.61 | 93.68 K | |
| TD | Toronto-Dominion Bank | 20.3412 | -0.1236 | -0.6 | 2.87 M | |
| HBM | Hudbay Minerals Inc | 13.9908 | -0.0831 | -0.59 | 764.4 K | |
| HWX | Headwater Exploration Inc | 4.1997 | -0.0244 | -0.58 | 293.2 K | |
| TCW | Trican Well | 9.4203 | -0.0546 | -0.58 | 506.41 K | |
| PWF-PH | Power Financial Corp Pref H | 9.8075 | -0.0559 | -0.57 | 8.44 K | |
| CCL-B | CCL Industries Inc | 4.8784 | -0.0274 | -0.56 | 185.53 K | |
| CCO | Cameco Corp | 22.259 | -0.1236 | -0.55 | 860.83 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.8618 | -0.049 | -0.55 | 5.73 K | |
| MKP | Mcan Mortgage Corp | 3.0052 | -0.0163 | -0.54 | 8.63 K | |
| PWF-PG | Power Financial Corp Pref G | 9.9027 | -0.0512 | -0.51 | 3.27 K | |
| AIF | Altus Group Ltd | 8.2332 | -0.0424 | -0.51 | 54.81 K | |
| NWC | The North West Company Inc | 9.7953 | -0.0497 | -0.5 | 84.06 K | |
| OGD | Orbit Garant Drilling Inc | 3.97 | -0.02 | -0.5 | 241.3 K | |
| ATRL | Atkinsrealis Group Inc | 41.0113 | -0.2066 | -0.5 | 130.83 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 15.1382 | 549.17 M | -0.3259 | -2.11 | 17.27 K |
| NTPIF | Nam Tai Property Inc. | 4.81 | 271.72 M | -0.03 | -0.62 | 29.56 K |
| MTTCF | MeaTech 3D Ltd | 48.70 | 7.81 M | -0.70 | -1.42 | 59 |
| ONEI | OneMeta AI | 360.00 | 4.32 M | -20.00 | -5.26 | 5 |
| PSRU | Valiant Eagle Inc | 12.50 | 2.15 M | -0.50 | -3.85 | 340 |
| NPHC | Nutra Pharma Corp | 7.04 | 715.97 K | -0.36 | -4.86 | 2.82 K |
| DSUS | Drone Services USA Inc | 16.90 | 65.63 K | -9.10 | -35 | 159.4 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -1.20 | -7.69 | 2 |
| USRM | U.S. Stem Cell Inc | 160.00 | 64.15 K | -20.00 | -11.11 | 51 |
| BOMO | Bowmo Inc | 714000.00 | 27.29 K | -6000.00 | -0.83 | 0 |
| CDVIQ | Cal Dive International Inc | 5.58 | 9.86 K | -0.16 | -2.79 | 1.64 M |
| CGIP | Celadon Group Inc | 13.3366 | 5.66 K | -0.3189 | -2.34 | 87.77 K |
| STTO | SITO Mobile Ltd. | 9.50 | 5.13 K | -0.10 | -1.04 | 2.9 K |
| CBKCQ | Christopher & Banks Corporation | 7.05 | 3.86 K | -0.0849 | -1.19 | 94.6 K |
| SIMPQ | Simply Inc | 160.00 | 1.55 K | -5.00 | -3.03 | 6 |
| CYRNQ | CYRNQ | 76.40 | 799 | -0.588 | -0.76 | 569 |
| DOMR | Dominion Resources Black Warrior Trust | 8.1392 | 785 | -0.0513 | -0.63 | 18.86 K |
| SPDC | Speed Commerce Inc | 40.48 | 603 | -0.48 | -1.17 | 3.36 K |
| EFIR | EGPI Firecreek Inc | 110000.00 | 476 | -20000.00 | -15.38 | 0 |
| SYNE | Synthesis Energy Systems Inc | 57.60 | 157 | -6.40 | -10 | 3.85 K |
| PARD | Poniard Pharmaceuticals Inc | 19.36 | 149 | -0.24 | -1.22 | 2.44 K |
| IZNN | IZON Network Inc | 10.37 | -32.13 | -75.6 | 181.92 K | |
| BIONQ | BioNitrogen Holdings Corp | 7.50 | -1.50 | -16.67 | 184 | |
| COWI | CoroWare Inc | 192.00 | -32.00 | -14.29 | 13 | |
| HMNY | Helios and Matheson Analytics Inc | 419.009 | -59.8584 | -12.5 | 10 | |
| VRCI | Verde Science Inc | 560.00 | -42.00 | -6.98 | 41.23 K | |
| NKRSF | Niko Resources Ltd | 100.6126 | -2.9562 | -2.85 | 400 | |
| SGLRF | Spyglass Resources Corp | 3.2775 | -0.0719 | -2.15 | 107.22 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SMRV | Smooth Rock Ventures Corp. | 12.00 | -2.40 | -16.67 | 288 | |
| PGE | Group Ten Metals Inc | 3.50 | -0.70 | -16.67 | 1.63 K | |
| VDO-H | Nevado Resources Corporation | 3.40 | -0.60 | -15 | 500 | |
| GPUS | Alset AI Ventures Inc. | 1352.4058 | -208.0624 | -13.33 | 0 | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 211 | |
| WINS | Winshear Gold Corp | 15.5402 | -1.85 | -10.64 | 3.75 K | |
| CDA | Canuc Resources Corporation | 17.00 | -2.00 | -10.53 | 200 | |
| RTM | RT Minerals Corp | 2040.0082 | -240.0009 | -10.53 | 2 | |
| EMR | Emgold Mining Corporation | 17.50 | -2.00 | -10.26 | 46.53 K | |
| ILI | Infinite Ore Corp | 9.20 | -0.80 | -8 | 185 | |
| SNV | Sonoro Energy Ltd | 100.00 | -8.00 | -7.41 | 1.1 K | |
| JDN | Jayden Resources Inc | 4.20 | -0.30 | -6.67 | 14.88 K | |
| GAMA | Gamma Resources Ltd. | 7.84 | -0.56 | -6.67 | 13.26 K | |
| OYL | CGX Energy Inc | 7.20 | -0.50 | -6.49 | 420.69 K | |
| CUCU | Global Copper Corp. | 4.65 | -0.30 | -6.06 | 167 | |
| AEP | Atlas Engineered Products Ltd | 32.00 | -2.00 | -5.88 | 59 K | |
| PKT | Parkit Enterprise Inc | 3.30 | -0.20 | -5.71 | 6.03 K | |
| GCOM | Green Shift Commodities Ltd. | 6.60 | -0.40 | -5.71 | 5.07 K | |
| TIG | Triumph Gold Corp | 34.00 | -2.00 | -5.56 | 4.42 K | |
| WEC | Winchester Equity Corporation | 7.00 | -0.40 | -5.41 | 9.18 K | |
| POND | Pond Technologies Holdings Inc | 5.0694 | -0.2778 | -5.2 | 4.5 K | |
| GBML | Global Battery Metals Ltd | 57.00 | -3.00 | -5 | 390 | |
| GMV | GMV Minerals Inc | 3.90 | -0.20 | -4.88 | 10.8 K | |
| DTWO | D2 Lithium Corp. | 4.00 | -0.20 | -4.76 | 8.97 K | |
| KTN | Kootenay Silver Inc | 4.60 | -0.20 | -4.17 | 32.18 K | |
| MRZL | Mont Royal Resources Limited. | 11.1888 | -0.4662 | -4 | 29.84 K | |
| AGX | Silver X Mining Corp | 19.60 | -0.80 | -3.92 | 1.57 K | |
| AVCR | Avricore Health Inc | 5.40 | -0.20 | -3.57 | 4.74 K | |
| BTR | Bonterra Resources Inc | 28.00 | -1.00 | -3.45 | 3.09 K | |
| STS | South Star Mining Corp | 7.25 | -0.25 | -3.33 | 190 | |
| ENA | Enablence Technologies Inc | 1392.00 | -48.00 | -3.33 | 371 | |
| EPO-H | Encanto Potash Corp | 8.50 | -0.25 | -2.86 | 25.27 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 10.80 | -0.30 | -2.7 | 27.5 K | |
| ADK | DIAGNOS Inc | 3.70 | -0.10 | -2.63 | 2.5 K | |
| WVM | West Vault Mining Inc | 11.50 | -0.30 | -2.54 | 4.8 K | |
| FMM | Full Metal Minerals Ltd | 5.3779 | -0.0996 | -1.82 | 3.95 K | |
| SC-H | Serrano Resources Ltd | 13.75 | -0.25 | -1.79 | 740 | |
| AEMC | Alaska Energy Metals Corporation | 58.00 | -1.00 | -1.69 | 4.1 K | |
| GGM | Granada Gold Mine Inc | 3.1373 | -0.0523 | -1.64 | 123.5 K | |
| BQE | BQE Water Inc | 63.00 | -1.00 | -1.56 | 53.68 K | |
| SA-H | Southern Arc Minerals Inc | 6.40 | -0.10 | -1.54 | 16.52 K | |
| MVI-H | Monitor Ventures Inc | 16.75 | -0.25 | -1.47 | 1.32 K |