Losers for 25 September 2013 from 00:00:00 until 23:59:59
Losers for 25 September 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.70 | 10.74 B | -0.30 | -2 | 124.56 K |
| UUUU | Energy Fuels Inc | 8.05 | 2.86 B | -0.60 | -6.94 | 64.51 K |
| BHB | Bar Harbor Bankshares | 10.2937 | 664.83 M | -0.089 | -0.86 | 1.35 K |
| BKTI | Bk Technologies Inc | 10.8832 | 299.54 M | -0.4385 | -3.87 | 2.53 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2351 | 269.24 M | -0.1116 | -3.33 | 73.83 K |
| ACU | Acme United Corp | 11.6095 | 216.66 M | -0.172 | -1.46 | 900 |
| PLX | Protalix Biotherapeutics | 44.60 | 190.95 M | -0.70 | -1.55 | 26.73 K |
| ARMP | Armata Pharmaceuticals Inc | 3710.00 | 166.67 M | -140.00 | -3.64 | 4 |
| PLG | Platinum Group Metals Ltd | 104.00 | 162.34 M | -2.00 | -1.89 | 695 |
| SIF | Sifco Industries | 18.623 | 161.23 M | -0.2464 | -1.31 | 1 K |
| WYY | Widepoint Corp | 8.70 | 100.55 M | -0.10 | -1.14 | 13.7 K |
| OPHC | Optimumbank Hlds | 14.60 | 93.24 M | -1.40 | -8.75 | 773 |
| IBIO | Ibio Inc | 2200.00 | 69.55 M | -100.00 | -4.35 | 49 |
| XTNT | Xtant Medical Holdings Inc | 71.676 | 60.37 M | -1.524 | -2.08 | 948 |
| WWR | Westwater Resources | 1578.0006 | 52.44 M | -41.9994 | -2.59 | 140 |
| UAVS | Ageagle Aerial Systems Inc | 209984.4063 | 41.02 M | -7499.4375 | -3.45 | 0 |
| NNVC | Nanoviricides Inc | 127.00 | 34.93 M | -5.80 | -4.37 | 21.97 K |
| COHN | Cohen & CO Inc | 8.563 | 33.27 M | -0.4079 | -4.55 | 2.96 K |
| SDEV | Stablecoin Development Corporation | 176119.7031 | 31.18 M | -4048.7344 | -2.25 | 3 |
| ACCS | Access Newswire Inc | 7.0839 | 25.58 M | -0.4451 | -5.91 | 200 |
| CVM | Cel-Sci Corp | 1372.50 | 20.27 M | -127.50 | -8.5 | 143 |
| BESS | Bimergen Energy Corporation | 57.40 | 18.45 M | -7.00 | -10.87 | 59 |
| INUV | Inuvo Inc | 11.20 | 13.64 M | -0.30 | -2.61 | 4.34 K |
| AIRI | Air Industries Group Inc | 65.779 | 13 M | -1.4637 | -2.18 | 444 |
| CVR | Chicago Rivet & Machine Company | 20.9845 | 10.05 M | -0.2648 | -1.25 | 7.3 K |
| DSS | Document Security Systems | 2347.3406 | 5.39 M | -103.8645 | -4.24 | 196 |
| ITP | IT Tech Packaging Inc | 17.7668 | 2.97 M | -0.0998 | -0.56 | 2.95 K |
| SCPX | Scorpius Holdings Inc | 163046.25 | 30.57 K | -3178.0313 | -1.91 | 5 |
| SING | Singlepoint | 335399.1563 | 7.98 K | -23399.9063 | -6.52 | 0 |
| IPB | Merrill Lynch & Company | 12.293 | -0.0841 | -0.68 | 3.45 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 3.36 | -1.12 | -25 | 1.07 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6611.3301 | 5.83 T | -43.79 | -0.66 | 9.03 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 14.8353 | 4.54 T | -0.2332 | -1.55 | 316.96 M |
| GOOG | Alphabet Inc Class C | 21.671 | 4.35 T | -0.2373 | -1.08 | 66.21 M |
| GOOGL | Alphabet Inc Class A | 21.7727 | 4.35 T | -0.2386 | -1.08 | 65.89 M |
| WMT | Walmart Inc. Common Stock | 19.5701 | 884.94 B | -0.2884 | -1.45 | 44.92 M |
| COST | Costco Wholesale | 91.6099 | 422.14 B | -0.7382 | -0.8 | 2.27 M |
| PANW | Palo Alto Networks Inc | 7.715 | 270.44 B | -0.05 | -0.64 | 2.9 M |
| LIN | Linde Plc | 95.0806 | 221.18 B | -0.7876 | -0.82 | 2.02 M |
| AMGN | Amgen Inc | 79.4755 | 207.87 B | -1.6251 | -2 | 3.66 M |
| VZ | Verizon Communications Inc | 24.3375 | 195.46 B | -0.1658 | -0.68 | 13.29 M |
| GILD | Gilead Sciences Inc | 42.6448 | 161.66 B | -0.6978 | -1.61 | 5.36 M |
| BKNG | Booking Holdings Inc | 39.1612 | 149.47 B | -0.3405 | -0.86 | 8.4 M |
| IBKR | Interactive Brokers | 4.6697 | 149.25 B | -0.0249 | -0.53 | 852.4 K |
| ADP | Automatic Data Processing, Inc. | 48.0814 | 106.51 B | -0.2851 | -0.59 | 1.33 M |
| MAR | Marriot International | 37.7593 | 98.31 B | -0.2205 | -0.58 | 1.79 M |
| MELI | MercadoLibre Inc | 126.6699 | 95.21 B | -1.57 | -1.22 | 404.25 K |
| MNST | Monster Beverage Cp | 9.0567 | 94.26 B | -0.0666 | -0.73 | 4.94 M |
| CSX | CSX Corp | 7.0745 | 93.65 B | -0.0381 | -0.54 | 15.48 M |
| CMCSA | Comcast Corporation | 15.0497 | 85.59 B | -0.1532 | -1.01 | 20.52 M |
| CTAS | Cintas Corp | 10.9067 | 81.88 B | -0.0688 | -0.63 | 1.77 M |
| REGN | Regeneron Pharmaceuticals | 290.269 | 79.95 B | -2.8607 | -0.98 | 679.5 K |
| MPWR | Monolithic Power Sys | 26.9998 | 70.06 B | -0.2684 | -0.98 | 221.7 K |
| PCAR | Paccar Inc | 23.6894 | 69.83 B | -0.1512 | -0.63 | 2.71 M |
| AEP | American Electric Power Company | 27.9722 | 69.56 B | -0.2683 | -0.95 | 2.15 M |
| NXPI | Nxp Semiconductors | 32.843 | 57.86 B | -0.2652 | -0.8 | 1.36 M |
| FAST | Fastenal Company | 8.955 | 54.77 B | -0.0596 | -0.66 | 7.18 M |
| EBAY | Ebay Inc | 20.2372 | 50.62 B | -0.3583 | -1.74 | 17.83 M |
| XEL | XCEL Energy Inc | 18.6447 | 48.82 B | -0.1873 | -0.99 | 2.56 M |
| NBIS | Nebius Group N.V. | 36.87 | 48.34 B | -0.61 | -1.63 | 2.88 M |
| EXC | Exelon Corp | 13.8107 | 46.88 B | -0.0957 | -0.69 | 5.61 M |
| ODFL | Old Dominion Freight Line Inc | 14.405 | 44.12 B | -0.2712 | -1.85 | 1.8 M |
| KDP | Keurig Dr Pepper Inc | 5.3513 | 42.34 B | -0.0381 | -0.71 | 1.19 M |
| MCHP | Microchip Technology | 15.4099 | 40.27 B | -0.2253 | -1.44 | 2.95 M |
| KMB | Kimberly-Clark Corp | 61.3495 | 36.28 B | -0.4406 | -0.71 | 1.74 M |
| EXPE | Expedia Group Inc | 48.0114 | 35.38 B | -0.5584 | -1.15 | 1.79 M |
| ERIC | Ericsson ADR | 9.412 | 32.55 B | -0.1103 | -1.16 | 4.97 M |
| CASY | Casey's General Stor | 65.8469 | 32.29 B | -0.4622 | -0.7 | 166.7 K |
| DXCM | Dexcom | 6.87 | 32.2 B | -0.1325 | -1.89 | 2.08 M |
| ILMN | Illumina Inc | 78.1128 | 31.03 B | -0.6421 | -0.82 | 778.61 K |
| KHC | Kraft Heinz Company | 30.6456 | 30.65 B | -0.2329 | -0.75 | 2.45 M |
| BIIB | Biogen Inc | 241.51 | 29.96 B | -2.03 | -0.83 | 872.3 K |
| ALNY | Alnylam Pharmaceuticals | 62.91 | 27.44 B | -0.69 | -1.08 | 595.5 K |
| CPRT | Copart Inc | 3.88 | 26.96 B | -0.38 | -8.92 | 48.52 M |
| SATS | Echostar Corp | 28.9515 | 26.67 B | -0.4725 | -1.61 | 134.85 K |
| VRSN | Verisign Inc | 50.6086 | 26.39 B | -0.3753 | -0.74 | 954.96 K |
| JBHT | J B Hunt Transport | 63.7597 | 25.63 B | -1.3141 | -2.02 | 1.02 M |
| VRSK | Verisk Analytics Inc | 62.0335 | 25.53 B | -0.429 | -0.69 | 424.8 K |
| FCNCA | First Citizens Bancs | 196.164 | 25.34 B | -1.2877 | -0.65 | 20.6 K |
| DLTR | Dollar Tree Inc | 57.44 | 24.45 B | -0.70 | -1.2 | 2.03 M |
| EXPD | Expeditors Intl | 37.569 | 21.96 B | -0.4422 | -1.16 | 1.15 M |
| WWD | Woodward Inc | 38.2892 | 21.49 B | -0.3311 | -0.86 | 264.68 K |
| MTSI | Macom Technology S | 16.53 | 19.18 B | -0.32 | -1.9 | 71.91 K |
| EVRG | Evergy Inc | 19.5165 | 19.13 B | -0.2986 | -1.51 | 8 M |
| CDW | CDW Corporation | 21.0028 | 18.88 B | -0.148 | -0.7 | 263.2 K |
| SSNC | SS&C Technologies | 17.132 | 18.56 B | -0.107 | -0.62 | 671.4 K |
| CHRW | C.H. Robinson Ww | 45.5059 | 17.41 B | -0.5523 | -1.2 | 1.47 M |
| LSCC | Lattice Semicond | 4.635 | 17.03 B | -0.11 | -2.32 | 797.63 K |
| NWS | News Cp Cl B | 15.004 | 17.01 B | -0.2107 | -1.38 | 1.13 M |
| NDSN | Nordson Corp | 64.3259 | 16.59 B | -0.7076 | -1.09 | 266.8 K |
| NWSA | News Cp Cl A | 14.6921 | 15 B | -0.2099 | -1.41 | 4.39 M |
| LULU | Lululemon Athletica | 72.259 | 13.5 B | -0.811 | -1.11 | 1.66 M |
| UHAL | A M E R C O | 17.8094 | 13.47 B | -0.276 | -1.53 | 285 K |
| HAS | Hasbro Inc | 31.933 | 13.29 B | -0.3399 | -1.05 | 1.15 M |
| CHKP | Check Point Software | 56.44 | 13.23 B | -0.56 | -0.98 | 841.51 K |
| COKE | Coca Cola Bot Cons | 5.7446 | 12.51 B | -0.0445 | -0.77 | 138.42 K |
| CSGP | Costar Group Inc | 16.478 | 11.74 B | -0.229 | -1.37 | 539 K |
| BMRN | Biomarin Pharmaceuticals | 72.72 | 11.6 B | -0.89 | -1.21 | 970.5 K |
| DPZ | Domino's Pizza Inc Common Stock | 57.9967 | 11.56 B | -0.3642 | -0.62 | 225.7 K |
| PODD | Insulet Corp | 35.21 | 11.45 B | -0.54 | -1.51 | 324.04 K |
| MANH | Manhattan Assoc | 23.6425 | 11.32 B | -0.1375 | -0.58 | 289.48 K |
| SMTC | Semtech Corp | 30.65 | 10.98 B | -0.78 | -2.48 | 883.5 K |
| MDGL | Madrigal Pharmaceuticals Inc | 214.55 | 10.77 B | -5.95 | -2.7 | 39.22 K |
| VSAT | Viasat Inc | 64.62 | 10.51 B | -1.27 | -1.93 | 80.47 K |
| CYTK | Cytokinetics | 7.63 | 10.47 B | -0.04 | -0.52 | 263.37 K |
| RMBS | Rambus Inc | 9.14 | 9.84 B | -0.11 | -1.19 | 756.11 K |
| HALO | Halozyme Therapeutic | 9.75 | 9.79 B | -0.12 | -1.22 | 843.11 K |
| HSIC | Henry Schein Inc | 40.5322 | 9.77 B | -0.2587 | -0.63 | 633.66 K |
| VICR | Vicor Cp | 8.54 | 9.45 B | -0.12 | -1.39 | 33.58 K |
| SWKS | Skyworks Solutions | 19.8391 | 9.37 B | -0.5567 | -2.73 | 3.93 M |
| SAIA | Saia Inc | 31.74 | 9.25 B | -0.46 | -1.43 | 195.67 K |
| VIAV | Viavi Solutions | 8.3006 | 9.12 B | -0.0512 | -0.61 | 3.6 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 43.6612 | 8.91 B | -0.4326 | -0.98 | 3.83 M |
| SFM | Sprouts Farmers Mark | 44.23 | 8.2 B | -1.148 | -2.53 | 316.14 K |
| TGTX | Tg Therapeuticscmn | 6.12 | 7.96 B | -0.08 | -1.29 | 81.2 K |
| ZG | Zillow Grp Inc Cl A | 27.096 | 7.94 B | -0.8167 | -2.93 | 1.34 M |
| IDCC | Interdigital Inc | 30.1487 | 7.88 B | -0.3207 | -1.05 | 221.01 K |
| AVAV | Aerovironment Inc | 22.59 | 7.56 B | -0.12 | -0.53 | 176.56 K |
| POOL | Pool Corp | 48.4516 | 6.77 B | -0.266 | -0.55 | 147.7 K |
| CPB | Campbell Soup Company | 27.3283 | 6.55 B | -0.1456 | -0.53 | 823 K |
| CRUS | Cirrus Logic Inc | 23.25 | 6.53 B | -0.35 | -1.48 | 2.92 M |
| URBN | Urban Outfitters Inc | 36.94 | 6.35 B | -0.35 | -0.94 | 1.88 M |
| WFRD | Weatherford International Plc | 15.1145 | 6.31 B | -0.1167 | -0.77 | 5.09 M |
| RUSHA | Rush Entpr Cl A | 10.3967 | 6.2 B | -0.1912 | -1.81 | 460.9 K |
| OTEX | Open Text Cp | 14.1534 | 6.15 B | -0.0973 | -0.68 | 317.2 K |
| SNEX | Stonex Group Inc | 6.00 | 6.07 B | -0.0415 | -0.69 | 146.81 K |
| RUSHB | Rush Entpr Cl B | 8.9729 | 6.04 B | -0.1391 | -1.53 | 11.01 K |
| MIDD | Middleby Corp | 70.5633 | 6.04 B | -0.4766 | -0.67 | 244.3 K |
| PSMT | Pricesmart Inc | 82.8423 | 5.99 B | -0.8512 | -1.02 | 79.43 K |
| LSTR | Landstar System | 45.1598 | 5.93 B | -0.5628 | -1.23 | 173.23 K |
| MRCY | Mercury Sys Inc | 9.3518 | 5.83 B | -0.0769 | -0.82 | 67.8 K |
| NXST | Nexstar Media Group Inc | 30.3488 | 5.82 B | -0.8756 | -2.8 | 1.08 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.993 | 2.1 T | -0.1801 | -1.37 | 8.53 M |
| WMT | Wal-Mart Stores | 19.4928 | 875.97 B | -0.2873 | -1.45 | 44.92 M |
| V | Visa Inc | 43.8254 | 696.29 B | -0.4072 | -0.92 | 10.6 M |
| JNJ | Johnson & Johnson | 61.6262 | 617.09 B | -0.8068 | -1.29 | 7.49 M |
| MA | Mastercard Inc | 62.3096 | 506.38 B | -1.2454 | -1.96 | 8.8 M |
| ABBV | Abbvie Inc | 27.3499 | 443.36 B | -0.3922 | -1.41 | 4.57 M |
| KO | Coca-Cola Company | 25.9409 | 376.85 B | -0.1354 | -0.52 | 11.45 M |
| CAT | Caterpillar Inc | 61.3952 | 375.29 B | -0.4432 | -0.72 | 3.83 M |
| PG | Procter & Gamble Company | 57.4826 | 336.46 B | -0.6657 | -1.14 | 7.59 M |
| HD | Home Depot | 56.4371 | 331 B | -0.3886 | -0.68 | 6.79 M |
| PM | Philip Morris International Inc | 47.132 | 297.4 B | -0.2712 | -0.57 | 3.99 M |
| RY | Royal Bank of Canada | 39.4033 | 291.15 B | -0.2084 | -0.53 | 398.9 K |
| RTX | Raytheon Technologies | 51.7827 | 289.83 B | -0.3507 | -0.67 | 3.91 M |
| BML-PG | Bank of America Corporation | 10.24 | 256.51 B | -0.0686 | -0.67 | 3.69 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1373 | 253.17 B | -0.0381 | -0.91 | 512.2 K |
| TM | Toyota Motor Corp Ltd | 95.1796 | 246.32 B | -0.5204 | -0.54 | 260.9 K |
| NVO | Novo Nordisk A/S ADR | 28.2594 | 208.47 B | -0.4168 | -1.45 | 252.57 K |
| ABT | Abbott Laboratories | 26.30 | 184.11 B | -0.5389 | -2.01 | 26.19 M |
| NEE | Nextera Energy | 15.6472 | 181.28 B | -0.1734 | -1.1 | 7.89 M |
| BLK | Blackrock Inc | 198.4175 | 177.57 B | -1.6594 | -0.83 | 635.9 K |
| UNP | Union Pacific Corp | 59.7836 | 173.44 B | -0.6759 | -1.12 | 3.01 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.1191 | 164.42 B | -0.1043 | -1.68 | 906.4 K |
| SCCO | Southern Copper Corp | 17.9614 | 152.44 B | -0.1738 | -0.96 | 2.18 M |
| PFE | Pfizer Inc | 15.7624 | 142.54 B | -0.1217 | -0.77 | 27.62 M |
| UL | Unilever Plc ADR | 30.353 | 137.31 B | -0.2424 | -0.79 | 1.2 M |
| SONY | Sony Group Corp ADR | 3.774 | 137 B | -0.0231 | -0.61 | 5.39 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.2146 | 125.02 B | -0.0729 | -1.7 | 13.18 M |
| SYK | Stryker Corp | 59.0625 | 124.86 B | -1.7515 | -2.88 | 3.48 M |
| HDB | Hdfc Bank Ltd ADR | 6.2512 | 122.85 B | -0.2043 | -3.16 | 3.57 M |
| SPGI | S&P Global Inc | 57.5759 | 121.93 B | -0.4836 | -0.83 | 1.03 M |
| ENB | Enbridge Inc | 20.8203 | 118.92 B | -0.2852 | -1.35 | 1.23 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.5633 | 117.42 B | -0.1241 | -1.28 | 5.98 M |
| LOW | Lowe's Companies | 38.0028 | 116.58 B | -0.3997 | -1.04 | 5.92 M |
| MO | Altria Group | 17.6319 | 114.39 B | -0.147 | -0.83 | 10.01 M |
| MDT | Medtronic Inc | 38.5338 | 109.3 B | -0.4523 | -1.16 | 3.63 M |
| CM | Canadian Imperial Bank of Commerce | 19.3387 | 108.21 B | -0.1353 | -0.69 | 410.4 K |
| IBN | Icici Bank Ltd ADR | 5.0197 | 107.55 B | -0.1189 | -2.31 | 7.61 M |
| SO | Southern Company | 24.4446 | 106.58 B | -0.211 | -0.86 | 3.56 M |
| EQNR | Equinor ASA ADR | 11.8371 | 102.34 B | -0.0678 | -0.57 | 830.9 K |
| DUK | Duke Energy Corp | 40.1278 | 97.78 B | -0.2566 | -0.64 | 2.39 M |
| BN | Brookfield Corporation | 7.2394 | 94.99 B | -0.0409 | -0.56 | 2.43 M |
| WM | Waste Management | 31.8733 | 90.98 B | -0.2466 | -0.77 | 1.41 M |
| WMB | Williams Companies | 18.3355 | 87.49 B | -0.1872 | -1.01 | 3.04 M |
| ICE | Intercontinental Exchange | 30.5327 | 86.23 B | -0.3055 | -0.99 | 2.8 M |
| ITW | Illinois Tool Works Inc | 57.5175 | 82.56 B | -0.566 | -0.97 | 2.48 M |
| ELV | Elevance Health Inc | 69.7514 | 81.62 B | -0.5505 | -0.78 | 2.38 M |
| GM | General Motors Company | 27.6534 | 80.12 B | -0.1934 | -0.69 | 15.11 M |
| NGG | National Grid Transco Plc ADR | 29.4994 | 79.58 B | -0.2481 | -0.83 | 697.17 K |
| CP | Canadian Pacific Railway | 22.491 | 78.91 B | -0.1256 | -0.56 | 2.25 M |
| CNI | Canadian National Railway | 39.623 | 77.17 B | -0.5163 | -1.29 | 817.76 K |
| AON | AON Plc | 66.7816 | 77.01 B | -0.46 | -0.68 | 1.59 M |
| NSC | Norfolk Southern Corp | 59.1895 | 75.35 B | -0.3193 | -0.54 | 1.82 M |
| FDX | Fedex Corp | 95.7426 | 73.35 B | -0.9695 | -1 | 2.43 M |
| CL | Colgate-Palmolive Company | 44.1346 | 73.06 B | -0.3942 | -0.89 | 2.71 M |
| KMI | Kinder Morgan | 19.2335 | 71.59 B | -0.1176 | -0.61 | 3.84 M |
| DB | Deutsche Bank Ag | 32.5432 | 70.21 B | -0.7896 | -2.37 | 1.75 M |
| TDG | Transdigm Group Inc | 73.5638 | 70.16 B | -0.4609 | -0.62 | 227.1 K |
| TGT | Target Corporation | 43.5283 | 65.63 B | -0.4611 | -1.05 | 6.33 M |
| RSG | Republic Services | 26.6306 | 64.78 B | -0.1412 | -0.53 | 1.61 M |
| VALE | Vale S.A. ADR | 7.0184 | 64.12 B | -0.0525 | -0.74 | 17.31 M |
| NKE | Nike Inc | 30.9785 | 61.77 B | -0.2293 | -0.73 | 7.88 M |
| NUE | Nucor Corp | 36.595 | 58.6 B | -0.3343 | -0.91 | 1.74 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.9442 | 57.86 B | -0.9158 | -1.87 | 300 |
| CVE | Cenovus Energy Inc | 22.481 | 56.3 B | -0.247 | -1.09 | 950.6 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.8424 | 54 B | -0.3771 | -2.85 | 11.9 K |
| HEI | Heico Corp | 27.123 | 49.77 B | -0.2847 | -1.04 | 306.64 K |
| EW | Edwards Lifesciences Corp | 11.4083 | 49.56 B | -0.2067 | -1.78 | 16.05 M |
| WAB | Wabtec Corp | 58.4484 | 49.35 B | -0.5244 | -0.89 | 360.62 K |
| ETR | Entergy Corp | 19.2382 | 49.28 B | -0.1058 | -0.55 | 1.77 M |
| DEO | Diageo Plc ADR | 90.9131 | 48.95 B | -1.0798 | -1.17 | 367.7 K |
| ABEV | Ambev S.A. ADR | 4.5621 | 48.25 B | -0.0772 | -1.66 | 80.5 K |
| CMG | Chipotle Mexican Grill | 8.3118 | 47.74 B | -0.0634 | -0.76 | 7.64 M |
| BDX | Becton Dickinson and Company | 63.1243 | 45.64 B | -0.5289 | -0.83 | 693.88 K |
| HUM | Humana Inc | 85.2181 | 43.69 B | -1.1334 | -1.31 | 1.03 M |
| WCN | Waste Connections Inc | 24.9004 | 42.53 B | -0.1514 | -0.6 | 582.9 K |
| YUM | Yum! Brands | 43.5127 | 42.25 B | -0.2796 | -0.64 | 1.68 M |
| KB | KB Financial Group Inc ADR | 21.7396 | 41.79 B | -0.3421 | -1.55 | 87.38 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.8815 | 40.77 B | -0.4972 | -1.45 | 3.13 M |
| SYY | Sysco Corp | 22.7105 | 40.76 B | -0.2767 | -1.2 | 3.98 M |
| ED | Consolidated Edison Company of New York | 35.0923 | 40.11 B | -0.3019 | -0.85 | 1.07 M |
| CCL | Carnival Corp | 26.889 | 38.52 B | -1.513 | -5.33 | 23.73 M |
| PCG | Pacific Gas & Electric Company | 35.5123 | 38.27 B | -0.2715 | -0.76 | 3.88 M |
| PEG | Public Service Enterprise Group Inc | 21.5522 | 38.21 B | -0.212 | -0.97 | 3.3 M |
| BBD | Banco Bradesco S.A. ADR | 3.9732 | 38.16 B | -0.0487 | -1.21 | 10.88 M |
| CCJ | Cameco Corp | 16.0675 | 37.62 B | -0.2516 | -1.54 | 1.3 M |
| IRM | Iron Mountain Inc | 12.4643 | 36.39 B | -0.4002 | -3.11 | 2.41 M |
| BBDO | Banco Bradesco S.A. ADR | 6.5651 | 36.36 B | -0.0873 | -1.31 | 720 |
| KMB | Kimberly-Clark Corp | 61.3495 | 36.29 B | -0.4406 | -0.71 | 1.74 M |
| HEI-A | HEICO Corporation | 20.2103 | 35.93 B | -0.2379 | -1.16 | 150.23 K |
| WEC | Wisconsin Energy Corp | 27.0796 | 35.64 B | -0.2917 | -1.07 | 1.6 M |
| HSY | Hershey Foods Corp | 68.6336 | 35.51 B | -0.484 | -0.7 | 645.1 K |
| EQT | Eqt Corp | 44.612 | 33.33 B | -0.2782 | -0.62 | 1.62 M |
| BIP | Brookfield Infrastructure Partners LP | 8.174 | 32.94 B | -0.0973 | -1.18 | 426.64 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 24.6919 | 32.93 B | -0.4072 | -1.62 | 42.3 K |
| ZTS | Zoetis Inc Cl A | 27.9568 | 32.4 B | -0.378 | -1.33 | 3.17 M |
| TPR | Tapestry Inc | 37.5292 | 30.79 B | -0.353 | -0.93 | 3.19 M |
| CNC | Centene Corp | 15.9875 | 30.72 B | -0.2025 | -1.25 | 2.61 M |
| TDY | Teledyne Technologies Inc | 84.29 | 30.37 B | -0.72 | -0.85 | 66.4 K |
| EL | Estee Lauder Companies | 60.7806 | 30.35 B | -0.3161 | -0.52 | 1.34 M |
| DTE | Dte Energy Company | 37.1936 | 29.51 B | -0.3521 | -0.94 | 1.45 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 4.00 | -1.00 | -20 | 168 | |
| ELE | Elemental Royalty Corporation | 4172.5039 | -417.2505 | -9.09 | 2 | |
| CPH | Cipher Pharmaceuticals Inc | 6.64 | -0.56 | -7.78 | 343.9 K | |
| BB | Blackberry Ltd | 8.26 | -0.52 | -5.92 | 4.46 M | |
| PIF | Polaris Infrastructure Inc | 153.583 | -9.5989 | -5.88 | 228 | |
| EFR | Energy Fuels Inc | 8.50 | -0.50 | -5.56 | 52.5 K | |
| LGO | Largo Resources Ltd | 19.00 | -1.00 | -5 | 470 | |
| MSCL | Satellos Bioscience Inc | 100.80 | -4.80 | -4.55 | 989 | |
| Y | Yellow Pages Ltd | 7.3686 | -0.2948 | -3.85 | 604.3 K | |
| DII-B | Dorel Industries Inc | 12.0215 | -0.4753 | -3.8 | 49.74 K | |
| SEA | Seabridge Gold Inc | 8.8035 | -0.3451 | -3.77 | 65.36 K | |
| CFW | Calfrac Well Services Ltd | 767.00 | -28.75 | -3.61 | 10.07 K | |
| USA | Americas Silver Corp | 8.70 | -0.30 | -3.33 | 31.57 K | |
| TCL-A | Transcontinental Inc | 7.6385 | -0.2501 | -3.17 | 486.25 K | |
| DCM | Data Communications Mgmt Corp | 129.5273 | -4.0226 | -3.01 | 816 | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.5414 | -0.4339 | -2.9 | 12.3 K | |
| SYZ | Sylogist Ltd | 4.6953 | -0.1391 | -2.88 | 1.52 K | |
| IMP | Intermap Tech Corp | 3.50 | -0.10 | -2.78 | 5.69 K | |
| TCW | Trican Well | 8.8343 | -0.247 | -2.72 | 358.8 K | |
| BYD | Boyd Group Services Inc | 24.3039 | -0.6599 | -2.64 | 44.2 K | |
| CEU | Ces Energy Solutions Corp | 4.3781 | -0.108 | -2.41 | 209.4 K | |
| TC | Tucows Inc | 9.76 | -0.24 | -2.4 | 475 | |
| MFI | Maple Leaf Foods | 8.0879 | -0.1928 | -2.33 | 129.22 K | |
| ADEN | Adentra Inc | 6.1939 | -0.1454 | -2.29 | 54.4 K | |
| ELF | E-L Financial | 3.6739 | -0.0848 | -2.26 | 404 | |
| T | Telus Corp | 9.2666 | -0.2078 | -2.19 | 3.02 M | |
| CCL-B | CCL Industries Inc | 11.7344 | -0.257 | -2.14 | 186.18 K | |
| D-UN | Dream Office Real Estate Investment Trust | 34.8132 | -0.747 | -2.1 | 1.15 M | |
| GSY | Goeasy Ltd | 9.4702 | -0.2023 | -2.09 | 16.89 K | |
| ATD | Alimentation Couche-Tard Inc. | 9.8296 | -0.2093 | -2.08 | 7.2 K | |
| BN-PN | Brookfield Corporation | 9.9299 | -0.2098 | -2.07 | 7.44 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.204 | -0.2153 | -2.07 | 3.7 K | |
| BN-PM | Brookfield Corporation | 9.9627 | -0.2101 | -2.07 | 11.15 K | |
| CIU-PC | CU Inc Pref C | 12.9091 | -0.2635 | -2 | 500 | |
| EFX | Enerflex Ltd | 10.6972 | -0.2115 | -1.94 | 44.1 K | |
| CFP | Canfor Corp | 22.93 | -0.45 | -1.92 | 385.5 K | |
| PD | Precision Drilling Corp | 204.20 | -4.00 | -1.92 | 703.13 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.3894 | -0.2213 | -1.91 | 21.3 K | |
| NOA | North American Construction Group Ltd | 4.3418 | -0.082 | -1.85 | 3.1 K | |
| BDI | Black Diamond Group Ltd | 18.1424 | -0.3393 | -1.84 | 43.6 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.8418 | -0.2157 | -1.79 | 1.55 K | |
| GIL | Gildan Activewear Inc | 19.7905 | -0.3597 | -1.79 | 680.8 K | |
| BN-PFC | Brookfield Corporation | 9.9374 | -0.1798 | -1.78 | 11.18 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.3702 | -0.1124 | -1.73 | 377.7 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.8996 | -0.2224 | -1.69 | 14.54 K | |
| ALS | Altius Minerals Corp | 9.178 | -0.1527 | -1.64 | 7.34 K | |
| CAE | Cae Inc | 9.8919 | -0.1615 | -1.61 | 440.75 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 14.694 | -0.2377 | -1.59 | 11.76 K | |
| NWC | The North West Company Inc | 13.6964 | -0.2145 | -1.54 | 46.7 K | |
| PGIC-PA | Premium Global Income Split Corp | 6.9256 | -0.1071 | -1.52 | 879 | |
| POU | Paramount Resources Ltd | 13.0802 | -0.1999 | -1.51 | 175.79 K | |
| CCO | Cameco Corp | 16.5581 | -0.2516 | -1.5 | 973.65 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.6862 | -0.07 | -1.47 | 1 K | |
| MTY | Mty Food Group Inc | 26.9863 | -0.3997 | -1.46 | 16.3 K | |
| SES | Secure Energy Services Inc | 9.3801 | -0.1388 | -1.46 | 187.49 K | |
| CTC-A | Canadian Tire Corporation Limited | 63.5036 | -0.9347 | -1.45 | 210.8 K | |
| WPRT | Westport Fuel Systems Inc | 282.00 | -4.10 | -1.43 | 3.15 K | |
| BBD-A | Bombardier Inc | 120.50 | -1.75 | -1.43 | 37.7 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.0465 | -0.2014 | -1.41 | 6.3 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 8.2475 | -0.1145 | -1.37 | 159.89 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 11.9687 | -0.1651 | -1.36 | 7.12 K | |
| ESI | Ensign Energy Services Inc | 5.1303 | -0.0702 | -1.35 | 112 K | |
| PBH | Premium Brands Holdings Corp | 12.5053 | -0.1654 | -1.31 | 21.34 K | |
| ENB | Enbridge Inc | 21.2085 | -0.2768 | -1.29 | 1.25 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 10.9068 | -0.142 | -1.29 | 869.52 K | |
| CNR | Canadian National Railway Co. | 40.8256 | -0.5284 | -1.28 | 1.11 M | |
| BIR | Birchcliff Energy Ltd | 4.4795 | -0.0578 | -1.27 | 90.9 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 17.2958 | -0.2216 | -1.27 | 262.5 K | |
| BBD-B | Bombardier Inc Series B | 116.4393 | -1.4525 | -1.23 | 144.87 K | |
| ALA | AltaGas Ltd | 19.2473 | -0.2385 | -1.22 | 216.5 K | |
| RCI-A | Rogers Communications Inc | 30.4423 | -0.3757 | -1.22 | 1.3 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.0984 | -0.1106 | -1.2 | 16.71 K | |
| EMP-A | Empire Company Limited | 19.89 | -0.2406 | -1.2 | 736.5 K | |
| CSU | Constellation Software Inc | 148.244 | -1.788 | -1.19 | 22.5 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.908 | -0.119 | -1.19 | 2.6 K | |
| TOU | Tourmaline Oil Corp | 26.4443 | -0.3041 | -1.14 | 367.2 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.1146 | -0.1162 | -1.14 | 39.81 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.7651 | -0.13 | -1.09 | 14.84 K | |
| BHC | Bausch Health Companies Inc | 105.65 | -1.16 | -1.09 | 506.1 K | |
| CYB | Cymbria Corp Cl A | 19.10 | -0.20 | -1.04 | 9.09 K | |
| BCE | BCE Inc | 21.383 | -0.2229 | -1.03 | 1.01 M | |
| SGY | Surge Energy Inc | 24.8365 | -0.2539 | -1.01 | 512.69 K | |
| CVE | Cenovus Energy Inc | 23.1694 | -0.2317 | -0.99 | 1.13 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.316 | -0.0523 | -0.97 | 1.5 K | |
| EMA-PA | Emera Inc Pref A | 13.1105 | -0.1268 | -0.96 | 3.58 K | |
| WN | George Weston Limited | 21.6245 | -0.2008 | -0.92 | 260.33 K | |
| MXG | Maxim Power Corp | 3.0478 | -0.0272 | -0.88 | 100 | |
| LIF | Labrador Iron Ore Royalty Corp | 9.4076 | -0.0836 | -0.88 | 51.69 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.6908 | -0.0856 | -0.88 | 7.69 K | |
| BLX | Boralex Inc | 6.2088 | -0.0542 | -0.87 | 6.67 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.655 | -0.0888 | -0.83 | 23.17 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.4782 | -0.0706 | -0.83 | 4.96 K | |
| WCN | Waste Connections Inc | 31.4057 | -0.2598 | -0.82 | 68.54 K | |
| FTS-PK | Fortis Inc Pref K | 12.1661 | -0.1004 | -0.82 | 31.41 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.8432 | -0.1197 | -0.8 | 4.11 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.0027 | -0.0966 | -0.8 | 8.22 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 12.8224 | -0.1025 | -0.79 | 7.33 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.5129 | -0.0598 | -0.79 | 700 | |
| CU | Canadian Utilities Ltd Cl A NV | 20.2562 | -0.1602 | -0.78 | 106.81 K | |
| RUS | Russel Metals | 13.1754 | -0.1038 | -0.78 | 72.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 8.70 | 108.59 B | -0.15 | -1.69 | 267.88 K |
| BRDCY | Bridgestone Corporation | 13.6027 | 31.05 B | -0.0827 | -0.6 | 5.67 K |
| GAMI | GAMCO Investors Inc | 33.5875 | 529.78 M | -0.8251 | -2.4 | 23.4 K |
| NTPIF | Nam Tai Property Inc. | 8.03 | 259.64 M | -0.06 | -0.74 | 419.15 K |
| CFCI | CIPHER-CORE Inc. | 31.554 | 12.68 M | -5.259 | -14.29 | 1 |
| ERHE | ERHC Energy Inc | 6.40 | 2.88 M | -0.10 | -1.54 | 107.34 K |
| MSPC | Metrospaces Inc | 1750.00 | 2.86 M | -150.00 | -7.89 | 13 |
| BRBL | Brewbilt Brewing Co | 571428.5625 | 946.91 K | -285714.3125 | -33.33 | 0 |
| ZRFY | Zerify Inc | 800000.00 | 497.56 K | -100000.00 | -11.11 | 0 |
| VGLS | VG Life Sciences Inc | 3600.00 | 474.65 K | -400.00 | -10 | 3 |
| GDET | GD Entertainment & Technology Inc | 10000.00 | 447.19 K | -10000.00 | -50 | 0 |
| ERFB | ERF Wireless Inc | 836000.00 | 84.13 K | -12000.00 | -1.42 | 98.82 K |
| SPRN | Supernova Energy Inc | 32.60 | 66.36 K | -5.40 | -14.21 | 1.77 K |
| AMBS | Amarantus BioScience Holdings Inc | 9.45 | 63.04 K | -1.05 | -10 | 47.65 K |
| HCANF | Halo Collective Inc | 16899.5781 | 15.08 K | -454.9883 | -2.62 | 0 |
| SRSCQ | Sears Canada Inc | 7.4262 | 10.19 K | -0.0687 | -0.92 | 4.26 K |
| CGIP | Celadon Group Inc | 18.2111 | 5.66 K | -0.1563 | -0.85 | 168.39 K |
| SNLP | Syntrol Corp | 6.00 | 4.45 K | -6.60 | -52.38 | 267 |
| NSLPQ | New Source Energy Partners L.P | 20.33 | 1.87 K | -0.17 | -0.83 | 16.26 K |
| PRZM | Prism Technologies Group Inc | 3.25 | 1.01 K | -0.16 | -4.69 | 575 |
| PRXIQ | Premier Exhibitions Inc | 15.50 | 491 | -0.50 | -3.13 | 5.38 K |
| PEHD | Perigee Holdings Inc. | 33.60 | 130 | -0.40 | -1.18 | 359 |
| APPZ | Monster Arts Inc | 22.00 | -8.00 | -26.67 | 75 | |
| IFLM | Independent Film Development Corporation | 75.00 | -12.25 | -14.04 | 136.87 K | |
| NKRSF | Niko Resources Ltd | 3.6278 | -0.0432 | -1.18 | 21.2 K | |
| PZOO | Pazoo Inc | 820.00 | -5.00 | -0.61 | 11 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MGMA | Magma Silver Corp. | 32.00 | -16.00 | -33.33 | 9 | |
| OBUL | One Bullion Limited | 3.3117 | -0.8586 | -20.59 | 1.61 K | |
| EGR | EGR Exploration Ltd. | 12.00 | -3.00 | -20 | 91 | |
| WEB | Westbridge Energy Corporation | 5.4308 | -1.3577 | -20 | 22 | |
| USS | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 84 | |
| PGX | Prosper Gold Corp | 4.50 | -0.90 | -16.67 | 8.3 K | |
| LQWD | LQwD FinTech Corp | 14.70 | -2.80 | -16 | 2.53 K | |
| CTH | CoTec Holdings Corp. | 13.00 | -2.00 | -13.33 | 113 | |
| BLDS | Badlands Resources Inc. | 4.00 | -0.50 | -11.11 | 1.82 K | |
| RAGE | Renegade Gold Inc. | 144.00 | -18.00 | -11.11 | 271 | |
| GIP | Green Impact Partners Inc | 90.00 | -10.00 | -10 | 106 | |
| MAI | Minera Alamos Inc | 4.50 | -0.50 | -10 | 168 | |
| AZR | Azarga Metals Corp | 13.50 | -1.50 | -10 | 5.31 K | |
| VVTM | VVT Med Inc. | 420.5608 | -46.7289 | -10 | 17 | |
| AAZ | Azincourt Energy Corp | 6.3391 | -0.634 | -9.09 | 3.22 K | |
| MXL-H | MX Gold Corp | 4.20 | -0.40 | -8.7 | 3.17 K | |
| NEXG | NeXGold Mining Corp | 5.64 | -0.36 | -6 | 2.6 K | |
| KLE-H | Kingsland Energy Corp | 41.60 | -2.40 | -5.45 | 426 | |
| IFOS | Itafos Inc | 198.9359 | -11.1552 | -5.31 | 824 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.55 | -0.15 | -4.05 | 300 | |
| CTEK | CLEANTEK Industries Inc | 43.5294 | -1.7647 | -3.9 | 107 | |
| OGW | Ongwe Minerals Inc. | 12.64 | -0.48 | -3.66 | 1.31 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.50 | -0.11 | -3.05 | 308 K | |
| NCP | Nickel Creek Platinum Corp. | 66.00 | -2.00 | -2.94 | 601 | |
| CKG | Chesapeake Gold Corp | 3.48 | -0.09 | -2.52 | 20.38 K | |
| TNX | TenX Protocols Inc. | 196.0505 | -2.925 | -1.47 | 0 | |
| RET-A | Reitmans (Canada) Limited | 5.8467 | -0.0617 | -1.04 | 87.2 K | |
| TIE | Coloured Ties Capital Inc. | 7.7647 | -0.0647 | -0.83 | 23.05 K |