Losers for 14 September 2012 from 00:00:00 until 23:59:59
Losers for 14 September 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 618.00 | 5.15 M | -70.00 | -10.17 | 162.41 K | 100.37 M |
| AUMN | Golden Minerals Company | 146.50 | 3.73 M | -29.00 | -16.52 | 185.64 K | 27.2 M |
| VGZ | Vista Gold Corp | 3.50 | 392.71 M | -0.04 | -1.13 | 849.54 K | 2.97 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.85 | 299.97 M | -0.06 | -1.22 | 494.7 K | 2.4 M |
| GAU | Galiano Gold Inc | 3.91 | 627.82 M | -0.14 | -3.46 | 462.2 K | 1.81 M |
| REED | Reed's, Inc. | 1766.4077 | 21.11 M | -106.6184 | -5.69 | 676 | 1.19 M |
| THM | International Tower Hill Mines Ltd | 3.01 | 413.24 M | -0.07 | -2.27 | 355.7 K | 1.07 M |
| SDEV | Stablecoin Development Corporation | 144742.0625 | 61.55 M | -6073.0781 | -4.03 | 4 | 578.97 K |
| XTNT | Xtant Medical Holdings Inc | 177.5999 | 38.91 M | -14.40 | -7.5 | 2.97 K | 526.76 K |
| AGIG | AGIG | 155.00 | 35.41 M | -3.75 | -2.36 | 2.87 K | 444.23 K |
| DSS | Document Security Systems | 8018.3477 | 4.5 M | -124.6396 | -1.53 | 38 | 304.7 K |
| CATX | Perspective Therapeutics Inc | 8.90 | 94.2 M | -0.50 | -5.32 | 25.67 K | 228.46 K |
| AMBO | Ambow Education Holding Ltd ADR | 834.00 | 3.72 M | -42.00 | -4.79 | 207 | 172.64 K |
| SIF | Sifco Industries | 19.5008 | 133.8 M | -0.7302 | -3.61 | 8.6 K | 167.71 K |
| DIT | Amcon Distributing Company | 54.6762 | 58.48 M | -0.9669 | -1.74 | 2.7 K | 147.63 K |
| CMT | Core Molding Technologies Inc | 7.6061 | 187.87 M | -0.0396 | -0.52 | 12.7 K | 96.6 K |
| MXC | Mexco Energy Corp | 6.2023 | 22.1 M | -0.0562 | -0.9 | 9.4 K | 58.3 K |
| REI | Ring Energy Inc | 5.80 | 307.44 M | -0.10 | -1.69 | 6.9 K | 40.02 K |
| INUV | Inuvo Inc | 5.90 | 6.51 M | -0.30 | -4.84 | 4.15 K | 24.49 K |
| PW | Power REIT | 7.1318 | 2.45 M | -0.0684 | -0.95 | 2.52 K | 18.01 K |
| TOVX | Theriva Biologics Inc | 17412.50 | 7.38 M | -350.00 | -1.97 | 1 | 17.41 K |
| WYY | Widepoint Corp | 3.90 | 60.29 M | -0.30 | -7.14 | 4.17 K | 16.28 K |
| BESS | Bimergen Energy Corporation | 149.80 | 24.98 M | -4.20 | -2.73 | 86 | 12.88 K |
| DXR | Daxor Corp | 8.3415 | 49.74 M | -0.0573 | -0.68 | 600 | 5 K |
| ENSV | Enservco Corpporation | 5.70 | 29.09 K | -0.15 | -2.56 | 624 | 3.56 K |
| AWX | Avalon Holdings Corp | 3.68 | 10.92 M | -0.06 | -1.6 | 700 | 2.58 K |
| PED | Pedevco Corp | 1212.00 | 181.04 M | -18.00 | -1.46 | 2 | 2.42 K |
| UUU | Universal Security Instruments | 3.6712 | 16.02 M | -0.0505 | -1.36 | 100 | 367.12 |
| JOB | General Employment Enterprises | 5.201 | 725.05 M | -0.099 | -1.87 | 20 | 104.02 |
| CTM | Castellum Inc | 56250.00 | 47.4 M | -11250.00 | -16.67 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 111.15 | -6.175 | -5.26 | 67 | 7.45 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 144.5625 | -2.0938 | -1.43 | 5.66 K | 818.22 K |
Foreign Exchange Market (FOREX) USD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AETR | Aetherion Technologies Inc. | 308.30 | 35.14 M | -9.999 | -3.14 | 1.66 M | 511.71 M |
| SBUX | Starbucks Corporation | 20.1785 | 125.29 B | -0.5038 | -2.44 | 24.17 M | 487.66 M |
| VZ | Verizon Communications Inc | 22.1096 | 193.14 B | -0.5214 | -2.3 | 21.97 M | 485.79 M |
| WMT | Walmart Inc. | 18.947 | 1 T | -0.1628 | -0.85 | 25.61 M | 485.18 M |
| AMGN | Amgen Inc | 56.4365 | 253.21 B | -1.363 | -2.36 | 7.44 M | 419.66 M |
| WDC | Western Digital Cp | 24.6782 | 117.28 B | -0.9136 | -3.57 | 14.32 M | 353.43 M |
| PEP | Pepsico Inc | 47.089 | 196.15 B | -0.2807 | -0.59 | 7.45 M | 350.72 M |
| CHKP | Check Point Software | 47.51 | 14.97 B | -1.15 | -2.36 | 5.23 M | 248.36 M |
| COST | Costco Wholesale | 74.9262 | 481.95 B | -0.418 | -0.55 | 3.2 M | 239.41 M |
| ORLY | O'Reilly Automotive | 5.358 | 72.85 B | -0.0774 | -1.42 | 40.61 M | 217.61 M |
| EQIX | Equinix Inc | 144.3368 | 105.73 B | -3.8583 | -2.6 | 1.37 M | 197.71 M |
| KMB | Kimberly-Clark Corp | 53.5679 | 66.8 B | -0.3823 | -0.71 | 3.48 M | 186.16 M |
| AAL | American Airlines Group | 9.9271 | 9.34 B | -0.6787 | -6.4 | 13.64 M | 135.42 M |
| CME | CME Group Inc | 32.9076 | 113.06 B | -0.257 | -0.77 | 3.91 M | 128.61 M |
| XEL | XCEL Energy Inc | 17.933 | 52.06 B | -0.1211 | -0.67 | 6.7 M | 120.2 M |
| AEP | American Electric Power Company | 26.7462 | 70.36 B | -0.1838 | -0.68 | 3.52 M | 94.04 M |
| AMD | Advanced Micro Devices | 3.90 | 906.8 B | -0.02 | -0.51 | 23.58 M | 91.97 M |
| TRIP | Tripadvisor Inc | 32.0673 | 875.48 M | -0.249 | -0.77 | 2.21 M | 70.84 M |
| WERN | Werner Enterprise | 15.6821 | 1.67 B | -1.2443 | -7.35 | 3.6 M | 56.48 M |
| SBAC | SBA Communications | 54.6229 | 19.84 B | -0.477 | -0.87 | 1.01 M | 55.32 M |
| CDNS | Cadence Design Systems, Inc. | 13.54 | 90.34 B | -0.07 | -0.51 | 4.06 M | 55.02 M |
| BMRN | Biomarin Pharmaceuticals | 38.07 | 11.3 B | -0.20 | -0.52 | 1.38 M | 52.52 M |
| VOD | Vodafone Grp Plc ADR | 13.7409 | 36.24 B | -0.14 | -1.01 | 3.75 M | 51.51 M |
| WPRT | Westport Fuel Systems Inc | 308.30 | 42.17 M | -10.00 | -3.14 | 165.87 K | 51.14 M |
| ALGN | Align Technology | 38.22 | 12.13 B | -0.95 | -2.43 | 1.3 M | 49.69 M |
| WTW | Weight Watchers International, Inc | 76.5612 | 30.82 B | -2.2041 | -2.8 | 561.34 K | 42.98 M |
| TSCO | Tractor Supply Company | 8.1676 | 19.14 B | -0.0623 | -0.76 | 5.01 M | 40.89 M |
| ZUMZ | Zumiez Inc | 28.30 | 218.92 M | -0.91 | -3.12 | 1.31 M | 37.1 M |
| AZN | Astrazeneca Plc ADR | 27.3252 | 287.66 B | -0.2211 | -0.8 | 1.24 M | 33.77 M |
| COO | Cooper Companies | 23.3812 | 11.97 B | -0.2517 | -1.07 | 1.42 M | 33.29 M |
| SNPS | Synopsys Inc | 33.61 | 88.56 B | -0.34 | -1 | 860.7 K | 28.93 M |
| PANW | Palo Alto Networks Inc | 11.165 | 273.74 B | -0.165 | -1.46 | 2.55 M | 28.45 M |
| CTAS | Cintas Corp | 8.8305 | 90.24 B | -0.1059 | -1.19 | 3.07 M | 27.07 M |
| HAIN | Hain Celestial Group | 33.975 | 12.05 M | -0.525 | -1.52 | 779.43 K | 26.48 M |
| CPRT | Copart Inc | 3.47 | 29.8 B | -0.02 | -0.57 | 7.57 M | 26.27 M |
| DPZ | Domino's Pizza Inc Common Stock | 29.3181 | 10.81 B | -0.7979 | -2.65 | 889.8 K | 26.09 M |
| HSIC | Henry Schein Inc | 30.2081 | 9.77 B | -0.1685 | -0.55 | 837.47 K | 25.3 M |
| SWBI | Smith & Wesson Brands Inc | 6.6931 | 709.81 M | -0.165 | -2.41 | 3.57 M | 23.88 M |
| ZG | Zillow Grp Inc Cl A | 13.3219 | 6.71 B | -0.4834 | -3.5 | 1.74 M | 23.2 M |
| VRSK | Verisk Analytics Inc | 45.455 | 26.81 B | -0.3814 | -0.83 | 463.2 K | 21.05 M |
| SYNA | Synaptics Inc | 26.66 | 4.68 B | -0.14 | -0.52 | 698.74 K | 18.63 M |
| JBLU | Jetblue Airways Cp | 4.95 | 1.52 B | -0.095 | -1.88 | 3.45 M | 17.1 M |
| ODFL | Old Dominion Freight Line Inc | 9.8554 | 35.13 B | -0.252 | -2.49 | 1.68 M | 16.57 M |
| PRAA | Pra Group Inc | 33.4467 | 484.91 M | -0.1866 | -0.55 | 474.74 K | 15.88 M |
| TXRH | Texas Roadhouse Inc | 14.0527 | 12.36 B | -0.3368 | -2.34 | 1.08 M | 15.12 M |
| HUBG | Hub Group Inc A | 14.9714 | 1.49 B | -0.1701 | -1.12 | 879.6 K | 13.17 M |
| ALGT | Allegiant Travel Com | 53.0122 | 2.63 B | -1.3481 | -2.48 | 241.68 K | 12.81 M |
| DXCM | Dexcom | 3.375 | 29.96 B | -0.1275 | -3.64 | 3.78 M | 12.75 M |
| KALU | Kaiser Aluminum | 39.8588 | 1.86 B | -0.3056 | -0.76 | 317.81 K | 12.67 M |
| KDP | Keurig Dr Pepper Inc | 5.078 | 52.06 B | -0.152 | -2.91 | 2.36 M | 12 M |
| CASY | Casey's General Stor | 52.7729 | 26.39 B | -0.5105 | -0.96 | 224.26 K | 11.84 M |
| NTGR | Netgear Inc | 24.3411 | 527.43 M | -0.279 | -1.13 | 447.46 K | 10.89 M |
| ASPS | Altisource Portfolio | 667.9993 | 61.85 M | -9.6747 | -1.43 | 16.22 K | 10.83 M |
| AMRX | Amneal Pharmaceuticals Inc | 24.05 | 7.56 B | -0.13 | -0.54 | 449.29 K | 10.81 M |
| CLMT | Calumet Specialty Pr | 20.8799 | 3.15 B | -0.5515 | -2.57 | 512.69 K | 10.7 M |
| LNT | Alliant Energy Corp | 14.1944 | 19.09 B | -0.1446 | -1.01 | 690.72 K | 9.8 M |
| CBRL | Cracker Barrel | 36.195 | 1.48 B | -1.1514 | -3.08 | 263.9 K | 9.55 M |
| BJRI | Bj's Restaurants Inc | 42.5985 | 1.22 B | -0.4768 | -1.11 | 214.09 K | 9.12 M |
| CMPR | Cimpress N.V. Ord | 37.74 | 1.39 B | -0.26 | -0.68 | 230.12 K | 8.68 M |
| JVA | Coffee Holding Company | 7.3026 | 28.66 M | -0.5391 | -6.87 | 1.15 M | 8.41 M |
| LPSN | Liveperson Inc | 280.35 | 38 M | -3.45 | -1.22 | 27.3 K | 7.65 M |
| EVRG | Evergy Inc | 17.8134 | 20.37 B | -0.1459 | -0.81 | 413.8 K | 7.37 M |
| PSMT | Pricesmart Inc | 67.431 | 5.15 B | -0.6813 | -1 | 107.58 K | 7.25 M |
| PENN | Penn Natl Gaming Inc | 8.5958 | 2.43 B | -0.0862 | -0.99 | 689.59 K | 5.93 M |
| SAIA | Saia Inc | 13.9067 | 9.06 B | -0.82 | -5.57 | 419.92 K | 5.84 M |
| HTLD | Heartland Express | 11.2835 | 808.9 M | -0.3277 | -2.82 | 476.43 K | 5.38 M |
| TTEC | Teletech Hlds | 14.7641 | 131.62 M | -0.0831 | -0.56 | 355.84 K | 5.25 M |
| PLUR | Pluri Inc | 306.40 | 16.16 M | -1.608 | -0.52 | 16.49 K | 5.05 M |
| FWRD | Foward Air Corp | 31.2952 | 582.38 M | -0.3187 | -1.01 | 145.74 K | 4.56 M |
| NEOG | Neogen Cp | 9.6598 | 2.53 B | -0.255 | -2.57 | 458.51 K | 4.43 M |
| PZZA | Papa John's Intl | 20.2798 | 631.77 M | -0.2633 | -1.28 | 188.95 K | 3.83 M |
| MMSI | Merit Medical Sys | 15.12 | 5.28 B | -0.08 | -0.53 | 240.97 K | 3.64 M |
| MYRG | MYR Group Inc | 20.84 | 4.37 B | -0.37 | -1.74 | 147.9 K | 3.08 M |
| LXRX | Lexicon Pharmaceutcl | 17.29 | 832.07 M | -0.665 | -3.7 | 176.49 K | 3.05 M |
| ICLR | Icon Plc | 24.15 | 14.96 B | -0.15 | -0.62 | 119.99 K | 2.9 M |
| MBOT | Microbot Medical Inc | 3321.00 | 74.55 M | -48.6001 | -1.44 | 786 | 2.61 M |
| HSTM | Healthstream Inc | 27.815 | 883.61 M | -0.8701 | -3.03 | 92.17 K | 2.56 M |
| WDFC | WD-40 Company | 42.579 | 2.94 B | -0.4257 | -0.99 | 59 K | 2.51 M |
| MIND | Mitcham Industries Inc | 175.8376 | 28.63 M | -5.5134 | -3.04 | 14.2 K | 2.5 M |
| CALM | Cal-Maine Foods IN | 14.1409 | 3.12 B | -0.0751 | -0.53 | 164.88 K | 2.33 M |
| LAB | Standard Biotools Inc | 15.65 | 252.26 M | -0.16 | -1.01 | 141.9 K | 2.22 M |
| CHDN | Churchill Downs IN | 8.9024 | 6.9 B | -0.0582 | -0.65 | 248.54 K | 2.21 M |
| NBIX | Neurocrine Bioscienc | 7.70 | 17.65 B | -0.24 | -3.02 | 279.73 K | 2.15 M |
| IRDM | Iridium Comm Inc | 7.1966 | 5.01 B | -0.0845 | -1.16 | 276.3 K | 1.99 M |
| SLS | Sellas Life Sciences Group Inc | 56699.9414 | 1.7 B | -600.00 | -1.05 | 35 | 1.98 M |
| CMTL | Comtech Telecom Company | 20.4362 | 37.97 M | -0.1065 | -0.52 | 90.62 K | 1.85 M |
| CRIS | Curis Inc | 423.00 | 3.94 M | -11.00 | -2.53 | 4.37 K | 1.85 M |
| KTCC | Key Tronic Cp | 10.78 | 14.83 M | -0.19 | -1.73 | 171.03 K | 1.84 M |
| NCMI | National Cinemedia | 69.4259 | 174.97 M | -0.785 | -1.12 | 26.53 K | 1.84 M |
| PFX | Phenixfin Corp Pr | 107.7934 | 79.18 M | -0.8617 | -0.79 | 17.04 K | 1.84 M |
| ATNI | Atn International | 30.1268 | 469.34 M | -0.4212 | -1.38 | 58.2 K | 1.75 M |
| ENSG | The Ensign Group IN | 7.1425 | 10.86 B | -0.0928 | -1.28 | 235.53 K | 1.68 M |
| CRMT | America's Car-Mart | 48.13 | 7.99 M | -0.65 | -1.33 | 33.87 K | 1.63 M |
| HWKN | Hawkins Inc | 16.0448 | 3.16 B | -0.3457 | -2.11 | 97.13 K | 1.56 M |
| TTSH | Tile Shop Hlds | 11.5824 | 73.75 M | -0.1197 | -1.02 | 131.23 K | 1.52 M |
| ERIE | Erie Indemnity Company | 44.1613 | 14.23 B | -0.2898 | -0.65 | 33.9 K | 1.5 M |
| CTRN | Citi Trends Inc | 12.1243 | 386.78 M | -0.0746 | -0.61 | 116.36 K | 1.41 M |
| CLAR | Clarus Corp | 8.3137 | 199.1 M | -0.4157 | -4.76 | 169.14 K | 1.41 M |
| MITK | Mitek Systems Inc | 4.63 | 845.59 M | -0.04 | -0.86 | 300.78 K | 1.39 M |
| NWPX | Northwest Pipe Company | 26.58 | 879.99 M | -0.44 | -1.63 | 48.95 K | 1.3 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 46.6054 | 306.03 B | -0.349 | -0.74 | 19.86 M | 925.56 M |
| PFE | Pfizer Inc | 12.7265 | 167.86 B | -0.2407 | -1.86 | 62.22 M | 791.81 M |
| KO | Coca-Cola Company | 25.0818 | 419.74 B | -0.1513 | -0.6 | 25.09 M | 629.24 M |
| JNJ | Johnson & Johnson | 46.9409 | 675.03 B | -0.3565 | -0.75 | 13.02 M | 611.36 M |
| T | American Telephone and Telegraph Inc. | 12.6774 | 149.95 B | -0.3028 | -2.33 | 41.12 M | 521.29 M |
| AZO | Autozone | 351.99 | 52.11 B | -17.97 | -4.86 | 1.41 M | 497.36 M |
| NKE | Nike Inc | 21.3991 | 56.92 B | -0.5669 | -2.58 | 22.89 M | 489.88 M |
| WMT | Walmart Stores | 18.9923 | 1 T | -0.1632 | -0.85 | 25.61 M | 486.34 M |
| VZ | Verizon Communications Inc | 22.1096 | -0.5214 | -2.3 | 21.97 M | 485.79 M | |
| MRK | Merck & Company | 27.1946 | 362.83 B | -0.6484 | -2.33 | 17.33 M | 471.31 M |
| SHEL | Royal Dutch Shell Plc ADR | 72.56 | 277.29 B | -0.68 | -0.93 | 6.37 M | 462.14 M |
| V | Visa Inc | 30.4661 | 795.36 B | -0.1657 | -0.54 | 13.29 M | 404.92 M |
| ABT | Abbott Laboratories | 25.0985 | 189.28 B | -0.3676 | -1.44 | 14.73 M | 369.6 M |
| MO | Altria Group | 15.8418 | 128.73 B | -0.4184 | -2.57 | 21.4 M | 339 M |
| CMG | Chipotle Mexican Grill | 6.729 | 46.35 B | -0.087 | -1.28 | 43.96 M | 295.81 M |
| UPS | United Parcel Service | 46.006 | 95.75 B | -0.6556 | -1.41 | 6.26 M | 287.83 M |
| MCK | Mckesson Corp | 79.2402 | 124.67 B | -0.4986 | -0.63 | 3.48 M | 275.47 M |
| YUM | Yum! Brands | 40.4498 | 43.1 B | -0.395 | -0.97 | 6.31 M | 255.14 M |
| BMY | Bristol-Myers Squibb Company | 21.1015 | 128.59 B | -0.2984 | -1.39 | 11.75 M | 247.95 M |
| BHC | Bausch Health Companies Inc | 56.37 | 3.13 B | -2.27 | -3.87 | 4.1 M | 231.33 M |
| LLY | Eli Lilly and Company | 35.3398 | 1.28 T | -0.3253 | -0.91 | 6.51 M | 230.08 M |
| ETN | Eaton Corp | 33.1651 | 140.1 B | -0.4143 | -1.23 | 6.82 M | 226.28 M |
| CVS | CVS Corp | 32.6681 | 114.54 B | -0.3339 | -1.01 | 6.83 M | 223.22 M |
| SO | Southern Company | 25.2694 | 109.25 B | -0.488 | -1.89 | 8.4 M | 212.31 M |
| CL | Colgate-Palmolive Company | 37.7099 | 77.9 B | -0.2872 | -0.76 | 5.59 M | 210.71 M |
| TGT | Target Corporation | 43.502 | 73.91 B | -0.2623 | -0.6 | 4.48 M | 194.89 M |
| KMB | Kimberly-Clark Corp | 53.5679 | 36.14 B | -0.3823 | -0.71 | 3.48 M | 186.16 M |
| AMT | American Tower Corp | 52.2886 | 88.23 B | -1.0478 | -1.96 | 3.21 M | 168.11 M |
| DHR | Danaher Corp | 22.0424 | 165.42 B | -0.2617 | -1.17 | 7.19 M | 158.49 M |
| RRC | Range Resources Corp | 66.0841 | 12.12 B | -0.5656 | -0.85 | 2.39 M | 157.83 M |
| GIS | General Mills | 24.3669 | 18.29 B | -0.3572 | -1.44 | 6.39 M | 155.62 M |
| IP | International Paper Company | 27.0317 | 18.36 B | -0.1826 | -0.67 | 5.67 M | 153.26 M |
| URI | United Rentals | 36.2026 | 71.25 B | -0.3196 | -0.88 | 4.2 M | 152.1 M |
| DUK | Duke Energy Corp | 36.6028 | 100.4 B | -0.268 | -0.73 | 3.91 M | 143.16 M |
| SRE | Sempra | 21.5481 | 51.15 B | -0.4683 | -2.13 | 6.47 M | 139.44 M |
| RSG | Republic Services | 21.7521 | 75.96 B | -0.1749 | -0.8 | 6.34 M | 137.9 M |
| CX | Cemex S.A.B. DE C.V. ADR | 6.5499 | 15.35 B | -0.1487 | -2.22 | 20.9 M | 136.91 M |
| CPRI | Capri Holdings Ltd | 53.59 | 2.16 B | -0.55 | -1.02 | 2.47 M | 132.49 M |
| FE | Firstenergy Corp | 24.221 | 26.94 B | -0.2518 | -1.03 | 5.17 M | 125.11 M |
| NOC | Northrop Grumman Corp | 52.143 | 78.27 B | -0.5346 | -1.01 | 2.38 M | 124.24 M |
| SPGI | S&P Global Inc | 43.9801 | 137.73 B | -0.263 | -0.59 | 2.69 M | 118.42 M |
| DG | Dollar General Corp | 43.4438 | 30.32 B | -0.5023 | -1.14 | 2.71 M | 117.76 M |
| ECL | Ecolab Inc | 55.1187 | 86.34 B | -0.4986 | -0.9 | 2.05 M | 112.94 M |
| LMT | Lockheed Martin Corp | 62.6587 | 140.92 B | -0.4131 | -0.65 | 1.78 M | 111.67 M |
| JCI | Johnson Controls Intl | 14.8251 | 87.6 B | -0.11 | -0.74 | 7.45 M | 110.38 M |
| GAP | Gap Inc | 22.9793 | 7.56 B | -0.2938 | -1.26 | 4.58 M | 105.25 M |
| NEE | Nextera Energy | 12.7506 | 180.35 B | -0.1711 | -1.32 | 8.16 M | 104.01 M |
| LUMN | Centurylink | 18.4389 | 4.59 B | -0.235 | -1.26 | 5.3 M | 97.75 M |
| KMX | Carmax Inc | 32.34 | 7.65 B | -1.00 | -3 | 2.97 M | 96.13 M |
| AAP | Advance Auto Parts Inc | 58.8264 | 2.76 B | -1.2717 | -2.12 | 1.59 M | 93.29 M |
| DVA | Davita Healthcare Partners Inc | 49.225 | 11.54 B | -0.57 | -1.14 | 1.87 M | 92.03 M |
| YPF | Ypf Sociedad Anonima ADR | 11.9301 | 14.65 B | -0.3275 | -2.67 | 7.6 M | 90.67 M |
| PPL | PPL Corp | 14.8116 | 26.63 B | -0.0866 | -0.58 | 5.94 M | 88.05 M |
| SBH | Sally Beauty Holdings | 26.39 | 1.8 B | -0.31 | -1.16 | 3.28 M | 86.47 M |
| STZ | Constellation Brands Inc | 27.1975 | 24.39 B | -0.4816 | -1.74 | 3.05 M | 83.05 M |
| HSY | Hershey Foods Corp | 51.1082 | 35.46 B | -1.4146 | -2.69 | 1.58 M | 80.73 M |
| ADM | Archer Daniels Midland | 18.6121 | 33.75 B | -0.1369 | -0.73 | 4.3 M | 80.05 M |
| ED | Consolidated Edison Company of New York | 36.0839 | 44.08 B | -0.7119 | -1.93 | 2.21 M | 79.89 M |
| DAL | Delta Air Lines Inc | 7.9887 | 60.08 B | -0.1551 | -1.9 | 9.55 M | 76.3 M |
| KSS | Kohl's Corp | 28.5693 | 2.79 B | -0.1605 | -0.56 | 2.58 M | 73.64 M |
| EPC | Edgewell Personal Care | 43.5556 | 1.34 B | -0.861 | -1.94 | 1.64 M | 71.38 M |
| SYY | Sysco Corp | 20.8206 | 37.88 B | -0.2127 | -1.01 | 3.39 M | 70.63 M |
| CCK | Crown Cork & Seal Company | 35.0527 | 13.18 B | -0.1989 | -0.56 | 1.99 M | 69.71 M |
| CCI | Crown Castle International Corp | 38.7904 | 37.89 B | -0.3299 | -0.84 | 1.79 M | 69.28 M |
| SJM | J.M. Smucker Company | 58.4759 | 14.21 B | -0.6315 | -1.07 | 1.15 M | 67.13 M |
| D | Dominion Resources | 30.1002 | 59.86 B | -0.4388 | -1.44 | 2.17 M | 65.31 M |
| WELL | Welltower Inc | 34.0436 | 181.46 B | -0.5004 | -1.45 | 1.91 M | 64.89 M |
| DRI | Darden Restaurants | 31.5552 | 25.9 B | -0.4612 | -1.44 | 2.05 M | 64.75 M |
| CAG | Conagra Brands Inc | 12.0476 | 7.08 B | -0.1742 | -1.43 | 5.37 M | 64.68 M |
| AWK | American Water Works | 27.0161 | 29.8 B | -1.002 | -3.58 | 2.25 M | 60.8 M |
| FIS | Fidelity National Information Services | 24.7863 | 15.57 B | -0.1721 | -0.69 | 2.43 M | 60.25 M |
| CCJ | Cameco Corp | 18.4929 | 32.37 B | -0.2042 | -1.09 | 3.05 M | 56.45 M |
| DOC | Physicians Realty Trust | 14.9179 | 14.8 B | -0.1864 | -1.23 | 3.7 M | 55.15 M |
| PNR | Pentair Ltd | 22.9138 | 11.07 B | -0.2079 | -0.9 | 2.34 M | 53.55 M |
| SGI | Somnigroup International Inc. | 8.3251 | 14.39 B | -0.0479 | -0.57 | 6.39 M | 53.22 M |
| ES | Eversource Energy | 23.6946 | 26.57 B | -0.3578 | -1.49 | 2.2 M | 52.15 M |
| ETR | Entergy Corp | 19.6667 | 53.51 B | -0.1208 | -0.61 | 2.65 M | 52.1 M |
| NLY | Annaly Capital Management Inc | 13.0345 | 14.44 B | -0.105 | -0.8 | 3.86 M | 50.36 M |
| WEC | Wisconsin Energy Corp | 23.9633 | 38.65 B | -0.2629 | -1.09 | 2.01 M | 48.26 M |
| DGX | Quest Diagnostics Inc | 46.6721 | 28.55 B | -0.4929 | -1.05 | 1.03 M | 48.22 M |
| GSK | Glaxosmithkline Plc ADR | 23.4794 | 101.43 B | -0.4092 | -1.71 | 1.99 M | 46.79 M |
| CLX | Clorox Company | 47.0188 | 12.92 B | -0.9058 | -1.89 | 992.1 K | 46.65 M |
| CMS | Cms Energy Corp | 15.1224 | 21.83 B | -0.1891 | -1.24 | 2.8 M | 42.36 M |
| BALL | Ball Corporation | 18.8619 | 17.13 B | -0.1133 | -0.6 | 2.16 M | 40.68 M |
| BN | Brookfield Corporation | 6.5952 | 93.89 B | -0.083 | -1.24 | 5.98 M | 39.46 M |
| DEO | Diageo Plc ADR | 75.4484 | 55.77 B | -0.4025 | -0.53 | 508.2 K | 38.34 M |
| OAK-P-B | Oaktree Capital Group LLC 6.550% Series B Preferred Units | 38.2257 | -0.70 | -1.8 | 975.36 K | 37.28 M | |
| OAK-P-A | Oaktree Capital Group LLC 6.625% Series A Preferred units | 37.8741 | -0.6936 | -1.8 | 975.36 K | 36.94 M | |
| AZN | AstraZeneca PLC | 27.3252 | -0.2211 | -0.8 | 1.24 M | 33.77 M | |
| CHD | Church & Dwight Company | 22.0398 | 26.44 B | -0.2891 | -1.29 | 1.53 M | 33.62 M |
| COO | Cooper Companies | 23.3812 | -0.2517 | -1.07 | 1.42 M | 33.29 M | |
| AEE | Ameren Corp | 20.9987 | 31.36 B | -0.1093 | -0.52 | 1.53 M | 32.04 M |
| IMAX | Imax Corp | 19.94 | 2.68 B | -0.47 | -2.3 | 1.61 M | 32.04 M |
| TV | Grupo Televisa S.A. ADR | 18.1659 | 2.38 B | -0.3144 | -1.7 | 1.73 M | 31.51 M |
| EAT | Brinker International | 28.3393 | 8.34 B | -0.4576 | -1.59 | 1.1 M | 31.08 M |
| NUS | Nu Skin Enterprises | 29.2801 | 189.35 M | -0.3169 | -1.07 | 1.05 M | 30.83 M |
| CRK | Comstock Resources | 87.6789 | 4.44 B | -0.7172 | -0.81 | 337.72 K | 29.61 M |
| ALK | Alaska Air Group | 15.5482 | 4.58 B | -0.1304 | -0.83 | 1.9 M | 29.5 M |
| DTE | Dte Energy Company | 31.5993 | 29.07 B | -0.2472 | -0.78 | 901.58 K | 28.49 M |
| PANW | Palo Alto Networks Inc | 11.165 | -0.165 | -1.46 | 2.55 M | 28.45 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCE | BCE Inc | 19.5815 | -0.368 | -1.84 | 3.2 M | 62.59 M | |
| ENB | Enbridge Inc | 18.4494 | -0.0961 | -0.52 | 2.23 M | 41.21 M | |
| BHC | Bausch Health Companies Inc | 54.77 | -2.07 | -3.64 | 708.75 K | 38.82 M | |
| RCI-B | Rogers Communications Inc | 24.5348 | -0.1275 | -0.52 | 1.35 M | 33.11 M | |
| T | Telus Corp | 7.7839 | -0.1243 | -1.57 | 3.32 M | 25.81 M | |
| CCO | Cameco Corp | 17.952 | -0.1532 | -0.85 | 1.29 M | 23.21 M | |
| GIB-A | CGI Inc | 25.6854 | -0.5748 | -2.19 | 849.38 K | 21.82 M | |
| BN | Brookfield Corporation | 6.4257 | -0.0721 | -1.11 | 2.98 M | 19.18 M | |
| ATH | Athabasca Oil Corp | 13.52 | -0.33 | -2.38 | 1.33 M | 17.92 M | |
| DOL | Dollarama Inc | 9.5118 | -0.1875 | -1.93 | 1.77 M | 16.88 M | |
| AIM | Aimia Inc | 13.0381 | -0.2799 | -2.1 | 763.9 K | 9.96 M | |
| SAP | Saputo Inc | 15.4628 | -0.2118 | -1.35 | 626 K | 9.68 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.0277 | -0.205 | -3.29 | 1.09 M | 6.55 M | |
| CTC-A | Canadian Tire Corporation Limited | 47.8796 | -0.432 | -0.89 | 121.1 K | 5.8 M | |
| WPRT | Westport Fuel Systems Inc | 298.60 | -10.20 | -3.3 | 14.48 K | 4.33 M | |
| AETR | Aetherion Technologies Inc. | 298.60 | -10.20 | -3.3 | 14.48 K | 4.33 M | |
| MER | Africa Oil Corp | 7.9682 | -0.4261 | -5.08 | 528.7 K | 4.21 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.166 | -0.0794 | -0.56 | 276.1 K | 3.91 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.6597 | -0.0872 | -0.63 | 266.16 K | 3.64 M | |
| CSU | Constellation Software Inc | 83.945 | -0.5221 | -0.62 | 41.88 K | 3.52 M | |
| WSP | WSP Global Inc | 16.1799 | -0.114 | -0.7 | 195.59 K | 3.16 M | |
| WN | George Weston Limited | 16.3306 | -0.1409 | -0.86 | 178.86 K | 2.92 M | |
| MFI | Maple Leaf Foods | 6.8921 | -0.1536 | -2.18 | 360.69 K | 2.49 M | |
| LB | Laurentian Bank | 22.0765 | -0.2124 | -0.95 | 93.1 K | 2.06 M | |
| EFX | Enerflex Ltd | 9.8272 | -0.0685 | -0.69 | 164.5 K | 1.62 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.7564 | -0.0833 | -1.22 | 231.77 K | 1.57 M | |
| AUMN | Golden Minerals Company | 5.69 | -1.08 | -15.95 | 245.4 K | 1.4 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.0968 | -0.0798 | -0.66 | 106.2 K | 1.28 M | |
| NPI | Northland Power Inc | 8.31 | -0.1303 | -1.54 | 139.86 K | 1.16 M | |
| GAU | Galiano Gold Inc | 3.80 | -0.12 | -3.06 | 256 K | 972.8 K | |
| GRT-UN | Granite Real Estate Investment Trust | 17.9561 | -0.1263 | -0.7 | 45.9 K | 824.22 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.4762 | -0.0329 | -0.73 | 173.8 K | 777.96 K | |
| DSG | Descartes Sys | 8.65 | -0.17 | -1.93 | 43.79 K | 378.77 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9834 | -0.1152 | -1.62 | 51.92 K | 362.61 K | |
| PNC-B | Postmedia Network Canada Corp | 172.50 | -15.00 | -8 | 2.1 K | 362.25 K | |
| VGZ | Vista Gold Corp | 3.38 | -0.04 | -1.17 | 101.3 K | 342.39 K | |
| PPTA | Perpetua Resources Corp | 32.50 | -0.50 | -1.52 | 10.49 K | 340.93 K | |
| PTM | Platinum Group Metals Ltd | 122.00 | -1.00 | -0.81 | 2.73 K | 333.3 K | |
| LAS-A | Lassonde Industries Inc | 64.667 | -0.5802 | -0.89 | 3.15 K | 204.02 K | |
| DII-B | Dorel Industries Inc | 10.3153 | -0.2286 | -2.17 | 19.55 K | 201.63 K | |
| DCM | Data Communications Mgmt Corp | 287.7702 | 7.84 M | -4.1605 | -1.43 | 694 | 199.71 K |
| TAL | Petrotal Corp | 89.6084 | -2.8675 | -3.1 | 1.67 K | 149.38 K | |
| LGO | Largo Resources Ltd | 26.00 | -2.00 | -7.14 | 4.57 K | 118.77 K | |
| HMMC | Hemlo Mining Corp. | 180.00 | -13.50 | -6.98 | 636 | 114.48 K | |
| SOIL | Saturn Oil and Gas Inc | 4.00 | -0.20 | -4.76 | 25.8 K | 103.2 K | |
| NPK | Verde Agritech Plc | 3.77 | -0.13 | -3.33 | 22.9 K | 86.33 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.0564 | -0.0835 | -1.17 | 11.4 K | 80.44 K | |
| CSCI | Cosciens Biopharma Inc | 36600.00 | -1200.00 | -3.17 | 2 | 73.2 K | |
| BCE-PC | BCE Inc Pref AC | 9.5957 | -0.0621 | -0.64 | 7.07 K | 67.82 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.5666 | -0.0655 | -0.56 | 5.8 K | 67.09 K | |
| BCT | Briacell Therapeutics Corp | 28.9696 | -14.4849 | -33.33 | 2.16 K | 62.55 K | |
| KEI | Kolibri Global Energy Inc | 9.00 | -0.20 | -2.17 | 6.67 K | 60.03 K | |
| BN-PX | Brookfield Corporation | 11.2938 | -0.0677 | -0.6 | 3.52 K | 39.73 K | |
| CGO | Cogeco Inc Sv | 22.4416 | -0.5625 | -2.45 | 1.5 K | 33.73 K | |
| TPX-B | Molson Coors Canada Inc | 31.6335 | -0.1796 | -0.56 | 930 | 29.42 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.0662 | -0.0951 | -0.67 | 1.73 K | 24.29 K | |
| PIC-PA | Premium Income Corp Pref A | 6.5837 | -0.0513 | -0.77 | 3.22 K | 21.2 K | |
| TGO | Terago Inc | 11.00 | -0.10 | -0.9 | 1.8 K | 19.8 K | |
| ELEF | Silver Elephant Mining Corp | 5.1266 | -0.1653 | -3.12 | 3.75 K | 19.24 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.8595 | -0.1236 | -0.95 | 600 | 7.72 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3602 | -0.1577 | -1.37 | 650 | 7.38 K | |
| TVA-B | TVA Group Inc | 7.15 | -0.05 | -0.69 | 1 K | 7.15 K | |
| BCE-PE | Bce Inc Pref E | 10.3175 | -0.0712 | -0.69 | 400 | 4.13 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.5605 | -0.3167 | -5.39 | 736 | 4.09 K | |
| QRC | Queens Road Capital Investment Ltd | 8.2892 | -1.0907 | -11.63 | 350 | 2.9 K | |
| ADEN | Adentra Inc | 4.1472 | -0.0395 | -0.94 | 600 | 2.49 K | |
| OGD | Orbit Garant Drilling Inc | 3.11 | -0.14 | -4.31 | 700 | 2.18 K | |
| GDL | Goodfellow Inc | 3.563 | -0.0382 | -1.06 | 600 | 2.14 K | |
| TLO | Talon Metals Corp | 3.70 | -0.10 | -2.63 | 50 | 185 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBDX | Curative Biosciences Inc | 625000.00 | 3.16 K | -100000.00 | -13.79 | 26 | 16.25 M |
| CGIP | Celadon Group Inc | 16.193 | 5.66 K | -1.0115 | -5.88 | 294.04 K | 4.76 M |
| KALY | Kali Inc | 7.95 | 101.82 K | -0.54 | -6.36 | 27.75 K | 220.58 K |
| LCU | Lion Copper Corp. Common Shares | 9.18 | 70.69 M | -0.27 | -2.86 | 9.12 K | 83.71 K |
| SEII | Sharing Economy International Inc | 547.98 | 645.17 K | -16.02 | -2.84 | 113 | 61.92 K |
| VRSEF | Verisante Technology Inc | 5.50 | 92.27 K | -0.13 | -2.31 | 9.77 K | 53.73 K |
| SPDC | Speed Commerce Inc | 24.3072 | 603 | -0.4928 | -1.99 | 1.62 K | 39.5 K |
| CYRNQ | CYRNQ | 58.00 | 799 | -1.20 | -2.03 | 651 | 37.76 K |
| BRDCY | Bridgestone Corporation | 8.5094 | 31.99 B | -0.1774 | -2.04 | 1.31 K | 11.16 K |
| SAGD | Sativa Growth International | 9.20 | 67.73 K | -0.80 | -8 | 1 K | 9.24 K |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -1.00 | -8.33 | 700 | 7.7 K |
| SIMPQ | Simply Inc | 290.00 | 1.55 K | -2.50 | -0.85 | 18 | 5.22 K |
| HEWA | Healthwarehouse.Com | 5.56 | 5.15 M | -0.44 | -7.33 | 602 | 3.35 K |
| XDSL | mPhase Technologies Inc | 6.00 | 16.8 K | -0.50 | -7.69 | 550 | 3.3 K |
| SPRV | Web To Door Inc | 1650.0005 | 390.37 K | -150.00 | -8.33 | 1 | 1.65 K |
| USRM | U.S. Stem Cell Inc | 25.00 | 64.15 K | -0.50 | -1.96 | 54 | 1.35 K |
| SNLP | Syntrol Corp | 11.40 | 4.45 K | -0.60 | -5 | 110 | 1.25 K |
| AXPWQ | Axion Power International Inc | 203700.00 | 9.6 K | -6300.00 | -3 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SLG | PetroTal Corp | 16.6051 | -0.5314 | -3.1 | 166.66 K | 2.77 M | |
| AXL | Arrow Exploration Corp | 46.1538 | -1.7094 | -3.57 | 55.5 K | 2.56 M | |
| AZR | Azarga Metals Corp | 24.50 | 367.62 K | -1.50 | -5.77 | 73.12 K | 1.79 M |
| UGD | Unigold Inc | 3.40 | -0.10 | -2.86 | 110.19 K | 374.65 K | |
| PEX | Pacific Ridge Exploration Ltd | 3.50 | -0.50 | -12.5 | 80.75 K | 282.62 K | |
| SILV | Silver Valley Metals Corp. | 4.05 | -0.135 | -3.23 | 25.6 K | 103.68 K | |
| SC-H | Serrano Resources Ltd | 8.00 | -0.50 | -5.88 | 12.38 K | 99.01 K | |
| GORO | Goldgroup Mining Inc. | 18.40 | -0.80 | -4.17 | 5.36 K | 98.68 K | |
| STMP | Stamper Oil & Gas Corp | 218.1441 | -43.6288 | -16.67 | 107 | 23.34 K | |
| BLDS | Badlands Resources Inc. | 13.00 | -2.00 | -13.33 | 1.22 K | 15.83 K | |
| WVM | West Vault Mining Inc | 3.30 | -0.10 | -2.94 | 4.7 K | 15.51 K | |
| MVI-H | Monitor Ventures Inc | 12.75 | -0.75 | -5.56 | 928 | 11.83 K | |
| GAMA | Gamma Resources Ltd. | 6.44 | -0.28 | -4.17 | 1.62 K | 10.47 K | |
| OMG | Omai Gold Mines Corp | 4.50 | -0.60 | -11.76 | 2 K | 9 K | |
| PAR-H | Parent Capital Corp | 4.00 | -0.50 | -11.11 | 2 K | 8 K | |
| RAGE | Renegade Gold Inc. | 228.00 | -12.00 | -5 | 34 | 7.75 K | |
| JSPX | JasperX Technologies Inc. | 14.00 | -4.00 | -22.22 | 441 | 6.17 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | -1.75 | -7.14 | 239 | 5.44 K | |
| EON | EON Lithium Corp. | 12.00 | -3.00 | -20 | 350 | 4.2 K | |
| LQWD | LQwD FinTech Corp | 37.80 | -3.50 | -8.47 | 92 | 3.48 K | |
| LTV | Leonovus Inc | 4.80 | -0.60 | -11.11 | 700 | 3.36 K | |
| OGW | Ongwe Minerals Inc. | 15.52 | -0.48 | -3 | 156 | 2.42 K | |
| TWO | T2 Metals Corp. | 9.00 | -1.00 | -10 | 240 | 2.16 K | |
| IMR | iMetal Resources Inc | 100.00 | -25.00 | -20 | 10 | 1 K | |
| HAY | Hayasa Metals Inc. | 7.20 | -1.80 | -20 | 94 | 676.8 | |
| SAG | Sterling Metals Corp | 160.00 | 6.48 M | -30.00 | -15.79 | 4 | 640 |
| ZKL-H | China Keli Electric Company Ltd | 12.00 | -3.00 | -20 | 50 | 600 | |
| GPUS | Alset AI Ventures Inc. | 52.0156 | -52.0156 | -50 | 10 | 520.16 | |
| SOU | Southern Energy Corp | 3.60 | -0.40 | -10 | 75 | 270 | |
| MAX | Max Resource Corp | 18.00 | -3.60 | -16.67 | 8 | 144 |