Losers for 29 September 2010 from 00:00:00 until 23:59:59
Losers for 29 September 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 16.0928 | 29.93 B | -0.4105 | -2.49 | 298.3 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8303 | 4.73 B | -0.0373 | -0.54 | 24.18 K |
| NG | Novagold Resources Inc | 8.0823 | 3.33 B | -0.0543 | -0.67 | 2.2 M |
| SVM | Silvercorp Metals Inc | 7.1261 | 2.13 B | -0.0947 | -1.31 | 888.55 K |
| THM | International Tower Hill Mines Ltd | 6.22 | 560.89 M | -0.36 | -5.47 | 519.28 K |
| GAU | Galiano Gold Inc | 7.82 | 538.1 M | -0.17 | -2.13 | 145.3 K |
| BKTI | Bk Technologies Inc | 6.8568 | 291 M | -0.2392 | -3.37 | 2.76 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.3765 | 274.23 M | -0.0858 | -1.92 | 90.85 K |
| ACU | Acme United Corp | 7.6708 | 214.66 M | -0.2183 | -2.77 | 3.8 K |
| GENC | Gencor Industries IN | 4.74 | 212.1 M | -0.04 | -0.84 | 3.3 K |
| SIF | Sifco Industries | 10.358 | 176.55 M | -0.6575 | -5.97 | 20.5 K |
| WYY | Widepoint Corp | 11.20 | 114.3 M | -0.60 | -5.08 | 16.88 K |
| OPHC | Optimumbank Hlds | 140.80 | 112.42 M | -11.184 | -7.36 | 19 |
| WWR | Westwater Resources | 7800.00 | 97.53 M | -480.00 | -5.8 | 534 |
| IOR | Income Opportunity Realty Trust | 4.57 | 84.37 M | -0.48 | -9.5 | 4.19 K |
| IBIO | Ibio Inc | 11350.00 | 70.05 M | -300.00 | -2.58 | 10 |
| CVU | CPI Aerostructures | 10.172 | 68.5 M | -0.528 | -4.93 | 79.06 K |
| DIT | Amcon Distributing Company | 47.4945 | 61.1 M | -0.9854 | -2.03 | 1.7 K |
| OPTT | Ocean Power Tech Inc | 1056.00 | 49.89 M | -44.00 | -4 | 97.88 K |
| FSP | Franklin Street Properties | 5.2051 | 46.81 M | -0.0967 | -1.82 | 234.7 K |
| LGL | LGL Group | 4.9472 | 46.51 M | -0.177 | -3.45 | 41.78 K |
| CPHI | China Pharma Holdings | 241.00 | 45.79 M | -9.99 | -3.98 | 603 |
| NNVC | Nanoviricides Inc | 70.00 | 36.21 M | -0.70 | -0.99 | 2.28 K |
| CVM | Cel-Sci Corp | 5175.00 | 30.06 M | -75.00 | -1.43 | 88 |
| SDEV | Stablecoin Development Corporation | 178144.0625 | 27.93 M | -3036.5469 | -1.68 | 0 |
| BESS | Bimergen Energy Corporation | 100.80 | 20.44 M | -12.60 | -11.11 | 164 |
| INUV | Inuvo Inc | 27.00 | 16.98 M | -2.00 | -6.9 | 2.47 K |
| UUU | Universal Security Instruments | 5.0521 | 10.6 M | -0.1095 | -2.12 | 400 |
| DSS | Document Security Systems | 7062.7944 | 5.52 M | -62.3188 | -0.87 | 5 |
| ITP | IT Tech Packaging Inc | 41.5121 | 2.99 M | -1.7499 | -4.04 | 22.52 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.5165 | 3.71 T | -0.1341 | -0.72 | 44.32 M |
| WMT | Walmart Inc. Common Stock | 12.9709 | 890.11 B | -0.1142 | -0.87 | 29.59 M |
| INTC | Intel Corp | 12.7433 | 512.72 B | -0.1755 | -1.36 | 62.48 M |
| COST | Costco Wholesale | 46.2993 | 420.34 B | -0.2363 | -0.51 | 3.59 M |
| TXN | Texas Instruments | 17.7318 | 261.26 B | -0.1454 | -0.81 | 12.02 M |
| AZN | Astrazeneca Plc ADR | 26.5061 | 250.34 B | -0.414 | -1.54 | 991.2 K |
| LIN | Linde Plc | 67.1385 | 225.87 B | -0.5237 | -0.77 | 918.8 K |
| AMGN | Amgen Inc | 37.1622 | 222.32 B | -0.717 | -1.89 | 8.49 M |
| GILD | Gilead Sciences Inc | 12.39 | 165.17 B | -0.0933 | -0.75 | 15.39 M |
| BKNG | Booking Holdings Inc | 13.6698 | 161.11 B | -0.0707 | -0.51 | 14.4 M |
| IBKR | Interactive Brokers | 4.2901 | 149.65 B | -0.0349 | -0.81 | 1.12 M |
| ISRG | Intuitive Surg Inc | 31.8866 | 135.72 B | -0.3389 | -1.05 | 5.18 M |
| VRTX | Vertex Pharmaceutic | 34.94 | 125.73 B | -0.59 | -1.66 | 1.96 M |
| SBUX | Starbucks Corporation | 10.3171 | 120.36 B | -0.136 | -1.3 | 13.07 M |
| ADP | Automatic Data Processing, Inc. | 25.3368 | 107.79 B | -0.2166 | -0.85 | 3.27 M |
| ADBE | Adobe Systems Inc | 26.04 | 103.45 B | -0.24 | -0.91 | 14.2 M |
| CME | CME Group Inc | 27.3022 | 94.81 B | -0.5228 | -1.88 | 3.35 M |
| MAR | Marriot International | 28.9808 | 92.29 B | -0.3555 | -1.21 | 2.3 M |
| CMCSA | Comcast Corporation | 5.9605 | 89.99 B | -0.0623 | -1.03 | 42.76 M |
| INTU | Intuit Inc | 39.2313 | 88.97 B | -0.3178 | -0.8 | 3.61 M |
| MNST | Monster Beverage Cp | 3.9017 | 88.37 B | -0.0366 | -0.93 | 3.91 M |
| ROST | Ross Stores Inc | 11.9307 | 81.87 B | -0.105 | -0.87 | 6.57 M |
| MDLZ | Mondelez Intl Inc | 21.7523 | 79.91 B | -0.1882 | -0.86 | 7.29 M |
| SNPS | Synopsys Inc | 24.64 | 79.65 B | -0.22 | -0.88 | 1.58 M |
| MPWR | Monolithic Power Sys | 14.0552 | 68.88 B | -0.299 | -2.08 | 398.6 K |
| AEP | American Electric Power Company | 20.255 | 68.45 B | -0.1445 | -0.71 | 2.42 M |
| TER | Teradyne Inc | 10.3973 | 59.3 B | -0.092 | -0.88 | 8.78 M |
| ADSK | Autodesk Inc | 31.94 | 52.59 B | -0.40 | -1.24 | 3.48 M |
| EA | Electronic Arts Inc | 15.7654 | 52.58 B | -0.3109 | -1.93 | 3.02 M |
| FITB | Fifth Third Bancorp | 7.3431 | 51.77 B | -0.074 | -1 | 9.07 M |
| EXC | Exelon Corp | 16.7071 | 46.99 B | -0.0858 | -0.51 | 3.35 M |
| KDP | Keurig Dr Pepper Inc | 3.828 | 40.83 B | -0.0368 | -0.95 | 1.7 M |
| EXPE | Expedia Group Inc | 37.6565 | 37.29 B | -0.7953 | -2.07 | 3.04 M |
| HBAN | Huntington Bcshs | 3.2846 | 35.46 B | -0.0466 | -1.4 | 10.83 M |
| NTRS | Northern Trust Corp | 32.1647 | 33.94 B | -0.1883 | -0.58 | 1.4 M |
| WTW | Weight Watchers International, Inc | 60.2928 | 32.57 B | -0.5735 | -0.94 | 169.01 K |
| DXCM | Dexcom | 3.3475 | 31.98 B | -0.035 | -1.03 | 1.26 M |
| TSEM | Tower Semiconductor | 20.25 | 28.54 B | -0.45 | -2.17 | 24.69 K |
| FISV | Fiserv Inc | 12.8172 | 27.95 B | -0.1053 | -0.81 | 5.51 M |
| CTSH | Cognizant Tech Sol | 28.5613 | 27.28 B | -0.1809 | -0.63 | 4.57 M |
| CINF | Cincinnati Financial | 17.4627 | 27.14 B | -0.1583 | -0.9 | 829.4 K |
| SATS | Echostar Corp | 12.4547 | 26.67 B | -0.0853 | -0.68 | 178.78 K |
| FCNCA | First Citizens Bancs | 171.9671 | 25.27 B | -2.215 | -1.27 | 13.1 K |
| TROW | T Rowe Price Group | 29.1369 | 24.32 B | -0.27 | -0.92 | 1.26 M |
| PFG | Principal Financial Group Inc | 15.1359 | 24.28 B | -0.1809 | -1.18 | 2.49 M |
| ENTG | Entegris Inc | 4.5384 | 23.16 B | -0.0478 | -1.04 | 801.35 K |
| PAAS | Pan Amer Silver Corp | 22.5248 | 21.58 B | -0.2311 | -1.02 | 1.09 M |
| RGLD | Royal Gold Inc | 41.616 | 19.48 B | -0.4735 | -1.12 | 306.8 K |
| LSCC | Lattice Semicond | 4.79 | 18.43 B | -0.03 | -0.62 | 1.35 M |
| EWBC | East West Bancorp | 11.5747 | 18.04 B | -0.1958 | -1.66 | 946.69 K |
| TSCO | Tractor Supply Company | 3.2551 | 18.01 B | -0.0315 | -0.96 | 4.35 M |
| NWS | News Cp Cl B | 13.4149 | 17.92 B | -0.2985 | -2.18 | 2.01 M |
| HST | Host Marriott Financial Trust | 8.397 | 17.43 B | -0.1104 | -1.3 | 5.39 M |
| JAZZ | Jazz Pharma Plc | 10.58 | 16.65 B | -0.23 | -2.13 | 265.8 K |
| NBIX | Neurocrine Bioscienc | 6.26 | 16.61 B | -0.09 | -1.42 | 189.34 K |
| AKAM | Akamai Technologies | 50.57 | 15.92 B | -0.41 | -0.8 | 2.19 M |
| LULU | Lululemon Athletica | 22.595 | 14.6 B | -0.32 | -1.4 | 2.55 M |
| REG | Regency Centers Corp | 21.5134 | 14.42 B | -0.2162 | -0.99 | 1.37 M |
| TRMB | Trimble Navigation | 17.265 | 13.87 B | -0.235 | -1.34 | 1.3 M |
| EXEL | Exelixis Inc | 3.94 | 13.4 B | -0.06 | -1.5 | 626.43 K |
| ICLR | Icon Plc | 21.70 | 12.69 B | -0.18 | -0.82 | 784.59 K |
| CORT | Corcept Therapeutics | 3.85 | 11.97 B | -0.25 | -6.1 | 233.41 K |
| SWKS | Skyworks Solutions | 16.5266 | 10.63 B | -0.1264 | -0.76 | 4.69 M |
| WYNN | Wynn Resorts Ltd | 55.3565 | 10.56 B | -0.7425 | -1.32 | 2.52 M |
| AAL | American Airlines Group | 8.5412 | 10.55 B | -0.1697 | -1.95 | 4.85 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 11.9829 | 10.29 B | -0.159 | -1.31 | 6.66 M |
| IONS | Ionis Pharmaceuticals | 8.18 | 9.4 B | -0.14 | -1.68 | 1.27 M |
| QRVO | Qorvo Inc | 24.32 | 8.74 B | -0.28 | -1.14 | 3.01 M |
| SIMO | Silicon Motion Techn ADR | 3.8536 | 8.68 B | -0.0282 | -0.73 | 111.4 K |
| MTCH | Match Group Inc | 7.0324 | 8.55 B | -0.1003 | -1.41 | 2.35 M |
| GGAL | Grupo Fin Galicia ADR | 7.3039 | 7.83 B | -0.1394 | -1.87 | 388.2 K |
| POWL | Powell Inds Inc | 22.3278 | 7.71 B | -0.1234 | -0.55 | 47.98 K |
| CPB | Campbell Soup Company | 21.6042 | 6.67 B | -0.2579 | -1.18 | 2.57 M |
| URBN | Urban Outfitters Inc | 31.96 | 6.59 B | -2.91 | -8.35 | 18.99 M |
| PPC | Pilgrim's Pride | 3.5538 | 6.54 B | -0.0705 | -1.95 | 261.16 K |
| MRCY | Mercury Sys Inc | 11.6224 | 6.52 B | -0.1058 | -0.9 | 81.96 K |
| RUSHB | Rush Entpr Cl B | 5.3869 | 6.14 B | -0.0557 | -1.02 | 1.12 K |
| MKTX | Marketaxess Holdings | 13.9356 | 5.72 B | -0.1885 | -1.33 | 174.36 K |
| CWST | Casella Waste Sys | 4.37 | 5.69 B | -0.06 | -1.35 | 50.15 K |
| CAKE | Cheesecake Fact | 20.2982 | 5.33 B | -0.2076 | -1.01 | 559.4 K |
| SVC | Service Properties Trust | 8.6207 | 5.33 B | -0.077 | -0.89 | 1.39 M |
| IRDM | Iridium Comm Inc | 8.1361 | 5.29 B | -0.2818 | -3.35 | 480.5 K |
| SNEX | Stonex Group Inc | 5.3778 | 5.22 B | -0.0859 | -1.57 | 141.41 K |
| SLM | SLM Corp | 3.3747 | 5.15 B | -0.0315 | -0.92 | 6.42 M |
| TFSL | Tfs Financial Corp | 4.5792 | 4.93 B | -0.0657 | -1.41 | 1.41 M |
| ICUI | I C U Medical Inc | 37.31 | 4.61 B | -0.39 | -1.03 | 54.93 K |
| CVCO | Cavco Inds Inc | 33.65 | 4.55 B | -0.19 | -0.56 | 14.36 K |
| SKYW | Skywest Inc | 12.5522 | 4.34 B | -0.0902 | -0.71 | 335.99 K |
| CATY | Cathay Genl Bncp | 8.4948 | 4.24 B | -0.1818 | -2.1 | 745.4 K |
| OLED | Universal Display | 22.2924 | 4.19 B | -0.5558 | -2.43 | 440.01 K |
| BELFB | BEL Fuse Inc Cl B | 16.8112 | 4.15 B | -0.1466 | -0.86 | 28.9 K |
| WSBC | Wesbanco Inc | 9.3141 | 4 B | -0.103 | -1.09 | 48.1 K |
| OTTR | Otter Tail Corp | 11.8162 | 3.94 B | -0.0986 | -0.83 | 129.32 K |
| POWI | Power Integratn | 14.247 | 3.61 B | -0.287 | -1.97 | 479.8 K |
| LBTYA | Liberty Global Ord A | 6.6888 | 3.6 B | -0.0456 | -0.68 | 1.54 M |
| LBTYK | Liberty Global Ord C | 6.8516 | 3.49 B | -0.0558 | -0.81 | 362.52 K |
| CLMT | Calumet Specialty Pr | 11.7235 | 3.44 B | -0.108 | -0.91 | 63.16 K |
| IAC | Iac Interactivecorp | 4.4151 | 3.28 B | -0.063 | -1.41 | 3.75 M |
| CLDX | Celldex Therapeutics | 58.35 | 3.28 B | -2.10 | -3.47 | 24.15 K |
| VECO | Veeco Instrument | 36.00 | 3.22 B | -0.84 | -2.28 | 2.8 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 82.44 | 1.13 T | -0.63 | -0.76 | 4.47 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 123617.00 | 1.12 T | -878.00 | -0.71 | 292 |
| JPM | JP Morgan Chase & Company | 25.542 | 950.35 B | -0.3591 | -1.39 | 40.21 M |
| WMT | Wal-Mart Stores | 12.9196 | 881.09 B | -0.1139 | -0.87 | 29.59 M |
| XOM | Exxon Mobil Corporation | 37.2455 | 638.16 B | -0.2842 | -0.76 | 21.16 M |
| BAC | Bank of America Corporation | 10.1303 | 441.73 B | -0.1236 | -1.21 | 156.72 M |
| KO | Coca-Cola Company | 18.274 | 374.54 B | -0.1058 | -0.58 | 15.74 M |
| HSBC | HSBC Holdings Plc ADR | 23.0644 | 355.75 B | -0.3556 | -1.52 | 3.03 M |
| PG | Procter & Gamble Company | 40.4982 | 338.88 B | -0.2487 | -0.61 | 9.71 M |
| WFC | Wells Fargo & Company | 16.4299 | 263.84 B | -0.2034 | -1.22 | 37.68 M |
| BAC-PL | Bank of America Corporation | 378.0032 | 241.31 B | -2.28 | -0.6 | 16.63 K |
| AXP | American Express Company | 34.4869 | 230.22 B | -0.5453 | -1.56 | 7.91 M |
| BHP | BHP Billiton Ltd ADR | 28.811 | 229.67 B | -0.1467 | -0.51 | 2.96 M |
| TMO | Thermo Fisher Scientific Inc | 45.2701 | 219.63 B | -0.3122 | -0.68 | 2.34 M |
| SAN | Banco Santander ADR | 4.949 | 209.72 B | -0.0551 | -1.1 | 4.48 M |
| SCHW | The Charles Schwab Corp | 11.4239 | 187.13 B | -0.1965 | -1.69 | 22.17 M |
| DIS | Walt Disney Company | 28.0912 | 181.15 B | -0.1787 | -0.63 | 9.23 M |
| TJX | TJX Companies | 9.1635 | 178.26 B | -0.055 | -0.6 | 10.6 M |
| NEE | Nextera Energy | 9.5154 | 176.58 B | -0.0592 | -0.62 | 4.55 M |
| WELL | Welltower Inc | 24.5353 | 170.72 B | -0.1671 | -0.68 | 955.02 K |
| RIO | Rio Tinto Plc ADR | 22.713 | 164.48 B | -0.1226 | -0.54 | 2.22 M |
| T | American Telephone and Telegraph Inc. | 8.4084 | 163.02 B | -0.0615 | -0.73 | 27.24 M |
| CRM | Salesforce.com Inc | 27.9841 | 157.85 B | -0.2932 | -1.04 | 15.1 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.3388 | 156.44 B | -0.1039 | -1.91 | 804.81 K |
| DHR | Danaher Corp | 16.2779 | 143.94 B | -0.3531 | -2.12 | 6.86 M |
| LMT | Lockheed Martin Corp | 44.6152 | 135.69 B | -0.3599 | -0.8 | 3.27 M |
| CB | Chubb Ltd | 37.8706 | 135.15 B | -0.2295 | -0.6 | 2.21 M |
| COF | Capital One Financial Corp | 30.3804 | 133.59 B | -0.1716 | -0.56 | 2.86 M |
| BMY | Bristol-Myers Squibb Company | 16.1042 | 132.2 B | -0.1412 | -0.87 | 10.19 M |
| BTI | British American Tobacco Industries ADR | 15.123 | 127.95 B | -0.1312 | -0.86 | 195.4 K |
| BMO | Bank of Montreal | 29.4111 | 127.16 B | -0.2396 | -0.81 | 397.2 K |
| PGR | Progressive Corp | 12.086 | 125.19 B | -0.3196 | -2.58 | 4.74 M |
| CVS | CVS Corp | 21.1659 | 122.4 B | -0.1082 | -0.51 | 8.36 M |
| NEM | Newmont Mining Corp | 45.3022 | 119.05 B | -0.2339 | -0.51 | 6.37 M |
| LOW | Lowe's Companies | 16.7052 | 116.58 B | -0.1656 | -0.98 | 12.39 M |
| MDT | Medtronic Inc | 22.5441 | 109.3 B | -0.1219 | -0.54 | 6.73 M |
| IBN | Icici Bank Ltd ADR | 7.5117 | 108.39 B | -0.0519 | -0.69 | 6.86 M |
| GSK | Glaxosmithkline Plc ADR | 18.2662 | 106.07 B | -0.1656 | -0.9 | 1.31 M |
| ING | ING Groep N.V. ADR | 5.746 | 101.96 B | -0.0603 | -1.04 | 3.48 M |
| MCK | Mckesson Corp | 55.0851 | 101.38 B | -0.4535 | -0.82 | 4.56 M |
| PNC | PNC Bank | 32.8576 | 100.77 B | -0.444 | -1.33 | 4.43 M |
| USB | U.S. Bancorp | 13.3039 | 99.62 B | -0.0983 | -0.73 | 13.28 M |
| BN | Brookfield Corporation | 4.4403 | 98.46 B | -0.0238 | -0.53 | 5.02 M |
| FCX | Freeport-Mcmoran Inc | 31.1749 | 97.47 B | -0.3002 | -0.95 | 19.22 M |
| BCS | Barclays Plc ADR | 11.2501 | 94.11 B | -0.2168 | -1.89 | 3 M |
| JCI | Johnson Controls Intl | 8.9475 | 92.2 B | -0.0843 | -0.93 | 6.65 M |
| SHW | Sherwin-Williams Company | 21.5144 | 89.75 B | -0.1956 | -0.9 | 2.33 M |
| UPS | United Parcel Service | 39.3054 | 88.91 B | -0.2592 | -0.66 | 4.56 M |
| SPG | Simon Property Group | 44.4208 | 87.56 B | -0.3963 | -0.88 | 1.4 M |
| ITW | Illinois Tool Works Inc | 32.4358 | 84.49 B | -0.1871 | -0.57 | 2.94 M |
| ICE | Intercontinental Exchange | 17.9595 | 84.38 B | -0.1041 | -0.58 | 2.15 M |
| MCO | Moody's Corp | 21.0631 | 82.74 B | -0.2345 | -1.1 | 2.08 M |
| NGG | National Grid Transco Plc ADR | 18.0051 | 81.31 B | -0.1749 | -0.96 | 657.69 K |
| NOC | Northrop Grumman Corp | 39.9852 | 81.2 B | -0.2125 | -0.53 | 2.85 M |
| CP | Canadian Pacific Railway | 10.4963 | 80.54 B | -0.065 | -0.62 | 3.32 M |
| AMT | American Tower Corp | 37.4789 | 80.4 B | -0.2316 | -0.61 | 3.82 M |
| TRV | The Travelers Companies Inc | 36.4301 | 80.16 B | -0.4905 | -1.33 | 3.18 M |
| NWG | Natwest Group Plc ADR | 9.0866 | 76.37 B | -0.0783 | -0.85 | 207.31 K |
| CI | Cigna Corp | 32.0061 | 74.65 B | -0.1812 | -0.56 | 3.04 M |
| CL | Colgate-Palmolive Company | 27.0112 | 74.35 B | -0.1724 | -0.63 | 4.59 M |
| DB | Deutsche Bank Ag | 34.8209 | 71.51 B | -0.8562 | -2.4 | 3.26 M |
| BSX | Boston Scientific Corp | 6.11 | 71.46 B | -0.07 | -1.13 | 30.99 M |
| TRP | Tc Energy Corp | 16.7492 | 68.1 B | -0.0857 | -0.51 | 334 K |
| APD | Air Products and Chemicals | 60.3693 | 67.57 B | -0.8161 | -1.33 | 1.14 M |
| ALL | Allstate Corp | 22.341 | 67.51 B | -0.432 | -1.9 | 5.87 M |
| CRH | CRH Plc ADR | 10.8268 | 66.85 B | -0.2591 | -2.34 | 144.6 K |
| TGT | Target Corporation | 34.497 | 65.63 B | -0.6378 | -1.82 | 6.17 M |
| AFL | Aflac Inc | 17.7151 | 63.42 B | -0.3092 | -1.72 | 4.82 M |
| MET | Metlife Inc | 25.8781 | 62.13 B | -0.3403 | -1.3 | 6.82 M |
| RELX | Relx Plc ADR | 5.1693 | 61.96 B | -0.0552 | -1.06 | 53.6 K |
| NKE | Nike Inc | 17.2019 | 61.86 B | -0.1528 | -0.88 | 14.57 M |
| PSA | Public Storage | 54.6136 | 61.33 B | -0.7543 | -1.36 | 1.07 M |
| GWW | W.W. Grainger | 93.2436 | 60.17 B | -0.8267 | -0.88 | 390 K |
| D | Dominion Resources | 23.0712 | 59.27 B | -0.126 | -0.54 | 2.52 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 42.7394 | 57.85 B | -0.5386 | -1.24 | 1.47 K |
| F | Ford Motor Company | 6.2745 | 55.75 B | -0.0967 | -1.52 | 45.21 M |
| MT | Arcelormittal ADR | 57.1306 | 55.26 B | -1.3004 | -2.23 | 1.78 M |
| LHX | L3Harris Technologies Inc | 31.9696 | 53.41 B | -0.2499 | -0.78 | 1.03 M |
| STT | State Street Corp | 25.4318 | 50.73 B | -0.4223 | -1.63 | 4.16 M |
| STM | Stmicroelectronics N.V. ADR | 5.3771 | 50.02 B | -0.0422 | -0.78 | 1.71 M |
| WAB | Wabtec Corp | 22.3541 | 49.29 B | -0.1956 | -0.87 | 557.42 K |
| AU | Anglogold Ashanti Ltd ADR | 38.1237 | 48.67 B | -0.246 | -0.64 | 1.87 M |
| BDX | Becton Dickinson and Company | 43.6965 | 48.17 B | -0.3829 | -0.87 | 1.53 M |
| VTR | Ventas Inc | 29.9659 | 47.89 B | -0.2218 | -0.73 | 748.81 K |
| SLF | Sun Life Financial Inc | 13.3654 | 45.36 B | -0.0831 | -0.62 | 390.3 K |
| HUM | Humana Inc | 43.7766 | 44.1 B | -0.3929 | -0.89 | 2.07 M |
| CBRE | CBRE Group Inc | 18.43 | 42.7 B | -0.44 | -2.33 | 2.91 M |
| DHI | D.R. Horton | 9.3529 | 42.26 B | -0.1008 | -1.07 | 3.18 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 43.4189 | 41.2 B | -0.8422 | -1.9 | 5.72 M |
| SYY | Sysco Corp | 18.6457 | 40.34 B | -0.2059 | -1.09 | 3.46 M |
| PCG | Pacific Gas & Electric Company | 34.1381 | 38.45 B | -0.2719 | -0.79 | 2.57 M |
| PEG | Public Service Enterprise Group Inc | 18.5368 | 37.71 B | -0.1012 | -0.54 | 1.78 M |
| ADM | Archer Daniels Midland | 21.3418 | 36.91 B | -0.2096 | -0.97 | 3.6 M |
| MTB | M&T Bank Corp | 52.7259 | 36.17 B | -0.4447 | -0.84 | 880.79 K |
| IRM | Iron Mountain Inc | 7.9902 | 36.07 B | -0.0432 | -0.54 | 2.22 M |
| PUK | Prudential Public Ltd Company ADR | 11.4543 | 35.17 B | -0.0973 | -0.84 | 848.31 K |
| KR | Kroger Company | 6.753 | 35.12 B | -0.078 | -1.14 | 11.56 M |
| WEC | Wisconsin Energy Corp | 17.4006 | 35.07 B | -0.1592 | -0.91 | 1.46 M |
| TPR | Tapestry Inc | 28.32 | 32.8 B | -0.3808 | -1.33 | 2.58 M |
| RMD | Resmed Inc | 26.7135 | 30.74 B | -0.5886 | -2.16 | 1.24 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RVX | Resverlogix Corp | 3.60 | -0.3022 | -7.74 | 529.69 K | |
| ITH | International Tower Hill Mines Ltd | 6.41 | -0.39 | -5.74 | 992.2 K | |
| KEI | Kolibri Global Energy Inc | 24.40 | -1.10 | -4.31 | 16.45 K | |
| CSCI | Cosciens Biopharma Inc | 82800.00 | -3600.00 | -4.17 | 4 | |
| TLG | Troilus Gold Corp | 10.80 | -0.40 | -3.57 | 113 | |
| STC | Sangoma Technologies Corp | 4.27 | -0.14 | -3.17 | 2.93 K | |
| BHC | Bausch Health Companies Inc | 25.2783 | -0.7307 | -2.81 | 1.09 M | |
| TVA-B | TVA Group Inc | 12.116 | -0.2473 | -2 | 2 K | |
| BCE-PE | Bce Inc Pref E | 9.3847 | -0.1913 | -2 | 1.48 K | |
| LNF | Leons Furniture | 7.4277 | -0.1501 | -1.98 | 9.33 K | |
| IAG | IA Financial Corp Inc | 19.7373 | -0.3984 | -1.98 | 136.4 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 9.0937 | -0.1519 | -1.64 | 11.34 K | |
| WPRT | Westport Fuel Systems Inc | 180.00 | -3.00 | -1.64 | 7.98 K | |
| DR | Medical Facilities Corp | 3.5439 | -0.0583 | -1.62 | 171.03 K | |
| AVL | Avalon Advanced Materials Inc | 3.69 | -0.06 | -1.6 | 972.7 K | |
| GAU | Galiano Gold Inc | 8.06 | -0.12 | -1.47 | 107.7 K | |
| GIL | Gildan Activewear Inc | 11.3078 | -0.1654 | -1.44 | 873.4 K | |
| CFP | Canfor Corp | 8.38 | -0.12 | -1.41 | 210.4 K | |
| TXG | Torex Gold Resources Inc | 14.1391 | -0.1991 | -1.39 | 2.03 M | |
| DOL | Dollarama Inc | 4.2261 | -0.0591 | -1.38 | 424.2 K | |
| CCL-B | CCL Industries Inc | 4.7543 | -0.0596 | -1.24 | 143.98 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.5758 | -0.0547 | -1.18 | 148.72 K | |
| BCE-PH | Bce Inc Pref H | 9.3488 | -0.1113 | -1.18 | 6.1 K | |
| SIA | Sienna Senior Living Inc | 3.7447 | -0.0439 | -1.16 | 77.81 K | |
| CYB | Cymbria Corp Cl A | 12.00 | -0.14 | -1.15 | 6.6 K | |
| BN-PN | Brookfield Corporation | 8.3787 | -0.0917 | -1.08 | 17.39 K | |
| PHX | Phx Energy Services Corp | 4.2299 | -0.0436 | -1.02 | 69.11 K | |
| BN-PR | Brookfield Corporation | 11.9091 | -0.1213 | -1.01 | 4.84 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.6248 | -0.1283 | -1.01 | 44.22 K | |
| PBH | Premium Brands Holdings Corp | 7.615 | -0.0764 | -0.99 | 16.08 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.9133 | -0.1358 | -0.97 | 18.64 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.5252 | -0.1293 | -0.95 | 6.2 K | |
| CAS | Cascades Inc | 3.9666 | -0.0375 | -0.94 | 114.99 K | |
| SGY | Surge Energy Inc | 22.7112 | -0.2103 | -0.92 | 3.34 K | |
| STN | Stantec Inc | 11.6513 | -0.1077 | -0.92 | 125.76 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.1969 | -0.0821 | -0.88 | 5.38 K | |
| EIF | Exchange Income Corp | 6.3215 | -0.0563 | -0.88 | 26.2 K | |
| VNP | 5N Plus Inc | 5.76 | -0.05 | -0.86 | 307.7 K | |
| BYD | Boyd Group Services Inc | 5.0639 | -0.0419 | -0.82 | 6.3 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.39 | -0.0443 | -0.82 | 9.28 K | |
| NWC | The North West Company Inc | 9.8586 | -0.0809 | -0.81 | 113.27 K | |
| SVM | Silvercorp Metals Inc | 7.3408 | -0.06 | -0.81 | 262.3 K | |
| OGC | Oceanagold Corp | 10.4244 | -0.0823 | -0.78 | 132.87 K | |
| NPI-PA | Northland Power Inc Pref A | 11.1482 | -0.0869 | -0.77 | 3 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.4037 | -0.0343 | -0.77 | 3 K | |
| FTS-PH | Fortis Inc Pref H | 13.2648 | -0.0989 | -0.74 | 2.8 K | |
| GWO | Great-West Lifeco Inc | 11.8874 | -0.0803 | -0.67 | 201.37 K | |
| OGD | Orbit Garant Drilling Inc | 4.55 | -0.03 | -0.66 | 49.8 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.9153 | -0.0582 | -0.65 | 9.12 K | |
| WN-PC | George Weston Ser 3 Prf | 9.7375 | -0.0635 | -0.65 | 4.21 K | |
| PSI | Pason Systems Inc | 6.5818 | -0.0384 | -0.58 | 64.85 K | |
| MTY | Mty Food Group Inc | 9.8055 | -0.056 | -0.57 | 4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0041 | 225.34 B | -0.0191 | -0.63 | 6.7 K |
| BRDCY | Bridgestone Corporation | 5.5892 | 33.02 B | -0.0446 | -0.79 | 886 |
| LNWO | Light & Wonder, Inc. | 9.81 | 6.87 B | -0.07 | -0.71 | 804 K |
| ORBT | Orbit International Corporation | 3.1369 | 13.27 M | -0.0193 | -0.61 | 9.59 K |
| PSRU | Valiant Eagle Inc | 9.00 | 2.15 M | -2.50 | -21.74 | 461 |
| ICBU | Imd Companies | 21.00 | 1.97 M | -7.00 | -25 | 1.59 M |
| VALV | Shengkai Innovations Inc | 12.92 | 1.72 M | -0.84 | -6.1 | 10.41 K |
| EARI | Entertainment Arts Research Inc | 36.00 | 1.66 M | -1.00 | -2.7 | 300 |
| MRNJ | Metatron Inc | 4523.8281 | 1.52 M | -77.9971 | -1.69 | 0 |
| ERHE | ERHC Energy Inc | 26.50 | 863.83 K | -1.50 | -5.36 | 93.37 K |
| GDET | GD Entertainment & Technology Inc | 40000.00 | 447.19 K | -20000.00 | -33.33 | 0 |
| ONCI | On4 Communications Inc | 6075.00 | 424.39 K | -3645.00 | -37.5 | 30 |
| SPRV | Web To Door Inc | 137500.00 | 390.37 K | -12500.00 | -8.33 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 16.875 | 278.3 K | -4.125 | -19.64 | 805 |
| DSUS | Drone Services USA Inc | 12.48 | 65.63 K | -0.52 | -4 | 10.5 K |
| REDFY | Rediff.com India Limited | 5.72 | 36.2 K | -0.22 | -3.7 | 1.06 M |
| XDSL | mPhase Technologies Inc | 50.50 | 16.8 K | -2.00 | -3.81 | 1.18 K |
| SRSCQ | Sears Canada Inc | 10.4932 | 10.19 K | -0.0844 | -0.8 | 100 K |
| CBRI | CMTSU Liquidation Inc | 3.05 | 8.16 K | -0.06 | -1.93 | 402.44 K |
| HDYNQ | Hyperdynamics Corporation | 19.44 | 3.56 K | -0.48 | -2.41 | 186.28 K |
| PRZM | Prism Technologies Group Inc | 5.28 | 1.01 K | -0.47 | -8.17 | 33.85 K |
| EFIR | EGPI Firecreek Inc | 70000.00 | 476 | -10000.00 | -12.5 | 0 |
| SYNE | Synthesis Energy Systems Inc | 57.0368 | 157 | -0.5632 | -0.98 | 666 |
| PARD | Poniard Pharmaceuticals Inc | 23.20 | 149 | -0.40 | -1.69 | 5.3 K |
| PTRC | Petro River Oil Corp | 70.00 | -16.00 | -18.6 | 2 | |
| URBF | Urban Barns Foods Inc | 280.00 | -60.00 | -17.65 | 9.2 K | |
| VRCI | Verde Science Inc | 518.00 | -42.00 | -7.5 | 49.65 K | |
| SGRCF | San Gold Corporation | 3.2697 | -0.1103 | -3.26 | 102.34 K | |
| BIONQ | BioNitrogen Holdings Corp | 9.60 | -0.30 | -3.03 | 67 | |
| IZNN | IZON Network Inc | 5.015 | -0.085 | -1.67 | 25 K | |
| BAJFF | Camrova Resources Inc | 18.77 | -0.318 | -1.67 | 13.57 K | |
| NKRSF | Niko Resources Ltd | 93.2981 | -1.1142 | -1.18 | 275 | |
| PMMEF | Premium Exploration Inc | 4.60 | -0.042 | -0.9 | 8.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KRY | Koryx Copper Inc. | 30.00 | -15.00 | -33.33 | 23 | |
| PAR-H | Parent Capital Corp | 4.00 | -2.00 | -33.33 | 57 | |
| TRAN | Clean Energy Transition Inc. | 18.00 | -4.50 | -20 | 469 | |
| SMRV | Smooth Rock Ventures Corp. | 9.60 | -2.40 | -20 | 8 | |
| IMR | iMetal Resources Inc | 125.00 | -25.00 | -16.67 | 80 | |
| ADD | Arctic Star Exploration Corp | 12.00 | -2.40 | -16.67 | 21.72 K | |
| GR | Great Atlantic Resources Corp | 40.00 | -6.00 | -13.04 | 862 | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 168 | |
| INTR | Intrepid Metals Corp. | 112.00 | -16.00 | -12.5 | 49 | |
| NL | Northern Lion Gold Corp | 7.68 | -0.96 | -11.11 | 7.72 K | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 678 | |
| KCC | Kincora Copper Limited | 36.00 | -4.50 | -11.11 | 2.15 K | |
| RMO | Rainy Mountain Royalty Corp | 3.20 | -0.40 | -11.11 | 50 | |
| QGR | Q-Gold Resources Ltd | 23.04 | -2.56 | -10 | 355 | |
| GAMA | Gamma Resources Ltd. | 10.92 | -1.12 | -9.3 | 10.26 K | |
| RPX | Red Pine Exploration Inc | 5.00 | -0.50 | -9.09 | 12.27 K | |
| BEA | Belmont Resources Inc | 3.20 | -0.32 | -9.09 | 241 K | |
| DEC | Decade Resources Ltd | 8.00 | -0.75 | -8.57 | 38.67 K | |
| SKP | StrikePoint Gold Inc | 32.00 | -3.00 | -8.57 | 973 | |
| PLY | Playfair Mining Ltd | 3.30 | -0.30 | -8.33 | 6.88 K | |
| PE | Pure Energy Minerals Limited | 5.52 | -0.48 | -8 | 17.69 K | |
| EMR | Emgold Mining Corporation | 23.50 | -2.00 | -7.84 | 40.7 K | |
| LMR | Lomiko Metals Inc | 7.00 | -0.50 | -6.67 | 3.31 K | |
| LMS | Less Mess Storage Inc. | 6.40 | -0.40 | -5.88 | 1.5 K | |
| MOON | Blue Moon Metals Inc | 16.00 | -1.00 | -5.88 | 329 | |
| CUCU | Global Copper Corp. | 4.95 | -0.30 | -5.71 | 1.58 K | |
| VAX | Vantex Resources Ltd | 8.50 | -0.50 | -5.56 | 6.88 K | |
| WPG | West Point Gold Corp. | 8.50 | -0.50 | -5.56 | 2.78 K | |
| XIM | Ximen Mining Corp | 10.625 | -0.625 | -5.56 | 517.5 K | |
| RTM | RT Minerals Corp | 2160.0085 | -120.0005 | -5.26 | 7 | |
| AZR | Azarga Metals Corp | 90.00 | -5.00 | -5.26 | 564.68 K | |
| CMO-H | Cliffmont Resources Ltd | 11.00 | -0.60 | -5.17 | 1.26 K | |
| AXL | Arrow Exploration Corp | 64.9573 | -3.4188 | -5 | 178.4 K | |
| EON | EON Lithium Corp. | 39.00 | -2.00 | -4.88 | 60 | |
| WVM | West Vault Mining Inc | 11.80 | -0.60 | -4.84 | 61.3 K | |
| UCU | Ucore Rare Metals Inc | 6.40 | -0.30 | -4.48 | 1.34 M | |
| GMV | GMV Minerals Inc | 4.30 | -0.20 | -4.44 | 13.36 K | |
| BTR | Bonterra Resources Inc | 22.00 | -1.00 | -4.35 | 5.81 K | |
| OPW | Opawica Explorations Inc | 528.00 | -24.00 | -4.35 | 45 | |
| CWV | Crown Point Energy Inc | 8.7272 | -0.3662 | -4.03 | 5.95 K | |
| AVCR | Avricore Health Inc | 5.00 | -0.20 | -3.85 | 2.63 K | |
| BAV-H | Bravern Ventures Ltd | 16.7997 | -0.60 | -3.45 | 1.89 K | |
| VVTM | VVT Med Inc. | 747.6636 | -23.3644 | -3.03 | 24 | |
| BRON | Bronco Resources Corp. | 14.80 | -0.40 | -2.63 | 250 | |
| MKT | DeepMarkit Corp | 5.00 | -0.125 | -2.44 | 240 | |
| MYID | Killi Ltd | 151.7855 | -3.3485 | -2.16 | 13.07 K | |
| MRZL | Mont Royal Resources Limited. | 11.655 | -0.2331 | -1.96 | 6.29 K | |
| BARU | Baru Gold Corp | 55.9104 | -0.8813 | -1.55 | 4.71 K | |
| PX | Pelangio Exploration Inc | 6.40 | -0.10 | -1.54 | 36.19 K |