Losers for 15 October 2013 from 00:00:00 until 23:59:59
Losers for 15 October 2013 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 | 39.5313 | 32.47 B | -0.4016 | -1.01 | 372 K |
| GSAT | Globalstar | 20.70 | 10.74 B | -0.30 | -1.43 | 246.03 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.9172 | 4.4 B | -0.3919 | -3.47 | 8.92 K |
| SEB | Seaboard Corporation | 2743.2881 | 4.23 B | -16.6379 | -0.6 | 400 |
| PRK | Park National Corp | 49.1065 | 3.77 B | -0.527 | -1.06 | 16 K |
| NHC | National Healthcare Corp | 34.7206 | 3.53 B | -0.2613 | -0.75 | 18.3 K |
| LEU | Centrus Energy Corp | 96.5934 | 3.48 B | -2.4176 | -2.44 | 16.64 K |
| UUUU | Energy Fuels Inc | 6.00 | 2.86 B | -1.15 | -16.08 | 57.19 K |
| TMP | Tompkinstrustco | 31.5023 | 1.44 B | -0.2366 | -0.75 | 33.2 K |
| FISK | Empire State Realty Op LP Se | 11.4334 | 1.43 B | -0.1854 | -1.6 | 200 |
| ESBA | Empire State Realty Op LP | 10.8757 | 1.34 B | -3.0896 | -22.12 | 23.4 K |
| REPX | Riley Exploration Permian Inc | 35.8044 | 743.52 M | -1.4152 | -3.8 | 484 |
| OBE | Obsidian Energy Ltd | 67.0957 | 715.85 M | -2.0038 | -2.9 | 224.81 K |
| BHB | Bar Harbor Bankshares | 10.3109 | 664.83 M | -0.0976 | -0.94 | 5.17 K |
| BKTI | Bk Technologies Inc | 10.3251 | 299.54 M | -0.1594 | -1.52 | 3.06 K |
| GTE | Gran Tierra Energy Inc | 72.00 | 264.85 M | -4.50 | -5.88 | 181.96 K |
| FRD | Friedman Industries Inc | 8.7215 | 236.32 M | -0.1047 | -1.19 | 17.6 K |
| GENC | Gencor Industries IN | 5.98 | 208.73 M | -0.1067 | -1.75 | 11.28 K |
| NEN | New England Realty Associates | 31.67 | 195.35 M | -1.2897 | -3.91 | 3.3 K |
| ESP | Espey Mfg. & Electronics | 18.653 | 177.27 M | -0.3749 | -1.97 | 6.9 K |
| ARMP | Armata Pharmaceuticals Inc | 3500.00 | 166.67 M | -70.00 | -1.96 | 1 |
| ECF | Ellsworth Convertible Growth and Income | 3.2115 | 166.22 M | -0.0204 | -0.63 | 34.4 K |
| PED | Pedevco Corp | 781.00 | 143.79 M | -29.00 | -3.58 | 80 |
| BCV | Bancroft Convertible Fund | 7.0005 | 137.91 M | -0.0545 | -0.77 | 15.8 K |
| EPM | Evolution Petroleum Corp | 5.5839 | 131.82 M | -0.0391 | -0.7 | 44.4 K |
| USBC | USBC, Inc. | 540.00 | 124.92 M | -60.00 | -10 | 1 |
| GLU | Gabelli Global Utility | 8.2684 | 114.12 M | -0.0934 | -1.12 | 4.3 K |
| WYY | Widepoint Corp | 8.35 | 100.55 M | -0.418 | -4.77 | 14.58 K |
| OPHC | Optimumbank Hlds | 15.10 | 93.24 M | -0.20 | -1.31 | 1.34 K |
| IOR | Income Opportunity Realty Trust | 4.83 | 86.59 M | -0.3601 | -6.94 | 5.5 K |
| XTNT | Xtant Medical Holdings Inc | 80.40 | 60.37 M | -2.40 | -2.9 | 530 |
| FSP | Franklin Street Properties | 6.4672 | 47.1 M | -0.0404 | -0.62 | 278.1 K |
| CPHI | China Pharma Holdings | 28.50 | 45.04 M | -0.50 | -1.72 | 116 |
| OPTT | Ocean Power Tech Inc | 344.00 | 41.27 M | -2.00 | -0.58 | 16.29 K |
| GRF | Eagle Capital Growth Fund | 3.6548 | 40 M | -0.0536 | -1.45 | 1.9 K |
| TOON | Kartoon Studios Inc | 102.00 | 35.17 M | -9.00 | -8.11 | 50 |
| NNVC | Nanoviricides Inc | 99.00 | 34.93 M | -2.20 | -2.17 | 3.46 K |
| INLX | Intellinetics Inc | 35.00 | 24.54 M | -3.50 | -9.09 | 86 |
| CVM | Cel-Sci Corp | 592.50 | 20.27 M | -7.50 | -1.25 | 1.4 K |
| MPU | Mega Matrix Corp | 3.9331 | 16.88 M | -0.0554 | -1.39 | 7.5 K |
| BRN | Barnwell Industries | 3.307 | 14.83 M | -0.2432 | -6.85 | 200 |
| INUV | Inuvo Inc | 15.90 | 13.64 M | -0.60 | -3.64 | 20.91 K |
| UUU | Universal Security Instruments | 4.0838 | 10.99 M | -0.0505 | -1.22 | 700 |
| PW | Power REIT | 8.25 | 3.01 M | -0.15 | -1.79 | 3.83 K |
| AUMN | Golden Minerals Company | 20.75 | 2.87 M | -0.50 | -2.35 | 1.78 K |
| SCPX | Scorpius Holdings Inc | 149505.125 | 30.57 K | -1243.5781 | -0.82 | 3 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 9.0877 | -0.0584 | -0.64 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 75.80 | 152.73 M | -1.30 | -1.69 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 15.32 | 2.92 T | -0.215 | -1.38 | 45.23 M |
| AVGO | Broadcom Inc. | 3.2765 | 1.85 T | -0.0367 | -1.11 | 18.76 M |
| MU | Micron Technology | 16.5019 | 928.16 B | -0.1463 | -0.88 | 63.04 M |
| ASML | ASML Holding N.V. ADR | 84.4512 | 627.85 B | -1.7032 | -1.98 | 1.91 M |
| CSCO | Cisco Systems Inc | 15.8431 | 457.17 B | -0.1093 | -0.69 | 26.2 M |
| COST | Costco Wholesale | 91.5702 | 422.14 B | -0.7144 | -0.77 | 1.5 M |
| AMAT | Applied Materials | 15.1329 | 403.07 B | -0.2378 | -1.55 | 11.64 M |
| LRCX | Lam Research Corp | 4.4674 | 366.44 B | -0.0577 | -1.28 | 11.14 M |
| NFLX | Netflix Inc | 4.5956 | 301.96 B | -0.0381 | -0.82 | 269.1 M |
| PANW | Palo Alto Networks Inc | 7.3217 | 270.44 B | -0.2616 | -3.45 | 4.42 M |
| AZN | Astrazeneca Plc ADR | 31.2373 | 263.09 B | -0.3763 | -1.19 | 1.17 M |
| TXN | Texas Instruments | 28.4387 | 250.95 B | -0.2119 | -0.74 | 6.44 M |
| KLAC | K L A-Tencor Corp | 38.8839 | 238.81 B | -0.5774 | -1.46 | 1.13 M |
| LIN | Linde Plc | 96.3376 | 221.18 B | -0.9148 | -0.94 | 525.8 K |
| VZ | Verizon Communications Inc | 24.283 | 195.46 B | -0.2569 | -1.05 | 12.57 M |
| STX | Seagate Technology | 26.9808 | 191.97 B | -0.201 | -0.74 | 2.85 M |
| PEP | Pepsico Inc | 55.4469 | 190.77 B | -0.3371 | -0.6 | 5.43 M |
| WDC | Western Digital Cp | 42.1511 | 187.8 B | -0.3579 | -0.84 | 2.59 M |
| TMUS | T-Mobile US | 25.1812 | 186.91 B | -0.2789 | -1.1 | 1.18 M |
| ADI | Analog Devices | 35.9014 | 178.96 B | -0.4148 | -1.14 | 1.66 M |
| MRVL | Marvell Technology Inc | 9.964 | 164.08 B | -0.0969 | -0.96 | 5 M |
| HON | Honeywell International Inc. Common Stock | 59.1126 | 154.01 B | -0.5832 | -0.98 | 2.2 M |
| ISRG | Intuitive Surg Inc | 43.3566 | 125.14 B | -1.2745 | -2.86 | 3.77 M |
| SBUX | Starbucks Corporation | 30.6757 | 119.95 B | -0.5558 | -1.78 | 8.15 M |
| FTNT | Fortinet Inc | 4.02 | 118.65 B | -0.238 | -5.59 | 19.45 M |
| ADP | Automatic Data Processing, Inc. | 47.9488 | 106.51 B | -0.358 | -0.74 | 2.04 M |
| SNY | Sanofi-Aventis S.A. ADR | 30.8787 | 103.12 B | -0.5074 | -1.62 | 576.8 K |
| EQIX | Equinix Inc | 121.2317 | 100.53 B | -1.5521 | -1.26 | 632.1 K |
| ADBE | Adobe Systems Inc | 51.93 | 99.54 B | -0.70 | -1.33 | 3.66 M |
| CDNS | Cadence Design Systems, Inc. | 14.10 | 93.78 B | -0.19 | -1.33 | 3.71 M |
| INTU | Intuit Inc | 60.4048 | 86.46 B | -0.6062 | -0.99 | 2.23 M |
| ROST | Ross Stores Inc | 32.0603 | 80.54 B | -0.2167 | -0.67 | 2.18 M |
| REGN | Regeneron Pharmaceuticals | 288.4811 | 79.95 B | -5.1651 | -1.76 | 430.5 K |
| SNPS | Synopsys Inc | 37.41 | 74.44 B | -0.55 | -1.45 | 390.05 K |
| MPWR | Monolithic Power Sys | 27.6797 | 70.06 B | -0.3399 | -1.21 | 177.8 K |
| PCAR | Paccar Inc | 23.5004 | 69.83 B | -0.2604 | -1.1 | 1.71 M |
| AEP | American Electric Power Company | 27.7742 | 69.56 B | -0.3768 | -1.34 | 2.29 M |
| WBD | Discovery Inc Series A | 79.12 | 65.94 B | -1.04 | -1.3 | 751.49 K |
| BKR | Baker Hughes A Ge Co. Cl A | 26.2829 | 60.01 B | -0.1574 | -0.6 | 4.33 M |
| NXPI | Nxp Semiconductors | 33.1259 | 57.86 B | -0.6807 | -2.01 | 1.39 M |
| TER | Teradyne Inc | 15.2555 | 57.56 B | -0.3404 | -2.18 | 1.92 M |
| GRMN | Garmin Ltd | 32.5064 | 56.66 B | -0.3029 | -0.92 | 1.05 M |
| NDAQ | Nasdaq Inc | 9.1083 | 53.27 B | -0.0547 | -0.6 | 2.86 M |
| EA | Electronic Arts Inc | 23.2839 | 52.62 B | -0.6023 | -2.52 | 6.47 M |
| COHR | Coherent Inc | 18.57 | 51.43 B | -0.13 | -0.7 | 315.2 K |
| EBAY | Ebay Inc | 20.1475 | 50.62 B | -0.2987 | -1.46 | 21.18 M |
| FITB | Fifth Third Bancorp | 11.9855 | 49.98 B | -0.119 | -0.98 | 7.45 M |
| XEL | XCEL Energy Inc | 18.5309 | 48.82 B | -0.2342 | -1.25 | 1.99 M |
| CCEP | Coca-Cola Europacific Partners Plc | 18.2938 | 48.47 B | -0.2439 | -1.32 | 1.69 M |
| EXC | Exelon Corp | 13.4507 | 46.88 B | -0.2279 | -1.67 | 6.75 M |
| TTWO | Take-Two Interactive Software | 16.94 | 45.1 B | -0.18 | -1.05 | 1.46 M |
| ODFL | Old Dominion Freight Line Inc | 14.9442 | 44.12 B | -0.1531 | -1.01 | 1.8 M |
| IDXX | Idexx Laboratories | 52.59 | 44.1 B | -0.50 | -0.94 | 589.75 K |
| TRI | Thomson Reuters Corporation Common Shares | 24.8927 | 42.84 B | -0.2373 | -0.94 | 911.4 K |
| AXON | Axon Enterprise Inc | 14.93 | 42.54 B | -0.19 | -1.26 | 835.2 K |
| KDP | Keurig Dr Pepper Inc | 5.212 | 42.34 B | -0.0464 | -0.88 | 1.19 M |
| MCHP | Microchip Technology | 15.1082 | 40.27 B | -0.317 | -2.06 | 3.27 M |
| WDAY | Workday Inc | 80.18 | 39.6 B | -1.32 | -1.62 | 653.54 K |
| ROP | Roper Industries | 120.5939 | 39.56 B | -1.0784 | -0.89 | 344.82 K |
| UAL | United Airlines Holdings Inc | 29.65 | 39.38 B | -0.27 | -0.9 | 3.08 M |
| ESLT | Elbit Systems Ltd | 43.8802 | 37.87 B | -2.1745 | -4.72 | 31.1 K |
| BIDU | Baidu Inc ADR | 151.50 | 37.81 B | -1.46 | -0.95 | 2.4 M |
| EXPE | Expedia Group Inc | 44.568 | 35.38 B | -0.577 | -1.28 | 6.08 M |
| ACGL | Arch Capital Grp Ltd | 17.6487 | 35.12 B | -0.1331 | -0.75 | 704.1 K |
| NTAP | Netapp Inc | 29.9945 | 34.97 B | -0.7591 | -2.47 | 12.02 M |
| HBAN | Huntington Bcshs | 5.2196 | 34.54 B | -0.0807 | -1.52 | 7.31 M |
| NTRS | Northern Trust Corp | 39.4878 | 33.71 B | -0.5581 | -1.39 | 1.79 M |
| MSTR | Strategy | 9.619 | 33.12 B | -0.626 | -6.11 | 2.52 M |
| CASY | Casey's General Stor | 65.1402 | 32.29 B | -1.0601 | -1.6 | 241.24 K |
| ON | On Semiconductor | 7.07 | 31.73 B | -0.17 | -2.35 | 8.74 M |
| ILMN | Illumina Inc | 78.0447 | 31.03 B | -0.9436 | -1.19 | 737.59 K |
| BIIB | Biogen Inc | 236.47 | 29.96 B | -2.37 | -0.99 | 765.7 K |
| CINF | Cincinnati Financial | 33.9653 | 27.48 B | -0.2233 | -0.65 | 546 K |
| CPRT | Copart Inc | 4.05 | 26.96 B | -0.06 | -1.46 | 5.79 M |
| CTSH | Cognizant Tech Sol | 37.8892 | 26.18 B | -1.0188 | -2.62 | 6.99 M |
| JBHT | J B Hunt Transport | 64.5943 | 25.63 B | -0.3818 | -0.59 | 2.17 M |
| FCNCA | First Citizens Bancs | 197.8618 | 25.34 B | -1.8315 | -0.92 | 3.5 K |
| DLTR | Dollar Tree Inc | 58.48 | 24.45 B | -0.38 | -0.65 | 1.27 M |
| FFIV | F5 Networks Inc | 87.55 | 22.71 B | -2.66 | -2.95 | 2.01 M |
| FSLR | First Solar Inc | 43.75 | 22.68 B | -0.61 | -1.38 | 6.04 M |
| FWONA | Liberty Media F1 Series A | 26.5188 | 22.51 B | -0.2467 | -0.92 | 3.82 M |
| UTHR | United Therapeutic | 80.69 | 21.98 B | -1.21 | -1.48 | 306.7 K |
| EXPD | Expeditors Intl | 36.7017 | 21.96 B | -0.3571 | -0.96 | 1.39 M |
| WWD | Woodward Inc | 36.8544 | 21.49 B | -1.8395 | -4.75 | 378.44 K |
| VTRS | Viatris Inc | 31.763 | 20.45 B | -0.235 | -0.73 | 2.69 M |
| MKSI | Mks Instruments Inc | 24.5612 | 20.09 B | -0.2886 | -1.16 | 157 K |
| MTSI | Macom Technology S | 16.48 | 19.18 B | -0.37 | -2.2 | 17.04 K |
| EVRG | Evergy Inc | 19.3323 | 19.13 B | -0.2668 | -1.36 | 995.1 K |
| CDW | CDW Corporation | 19.7146 | 18.88 B | -0.1132 | -0.57 | 77.6 K |
| SSNC | SS&C Technologies | 16.4147 | 18.56 B | -0.1381 | -0.83 | 549.4 K |
| STRL | Sterling Constructio | 9.27 | 18.31 B | -0.42 | -4.33 | 14.7 K |
| LNT | Alliant Energy Corp | 16.5878 | 18.28 B | -0.257 | -1.53 | 672.82 K |
| ENTG | Entegris Inc | 9.8044 | 18.13 B | -0.1723 | -1.73 | 505.77 K |
| EWBC | East West Bancorp | 25.3921 | 17.95 B | -0.3032 | -1.18 | 1.31 M |
| HST | Host Marriott Financial Trust | 10.7754 | 17.43 B | -0.1648 | -1.51 | 6.55 M |
| CHRW | C.H. Robinson Ww | 43.8639 | 17.41 B | -0.5149 | -1.16 | 1.55 M |
| PAA | Plains All American Pipeline LP | 19.6804 | 17.33 B | -0.3198 | -1.6 | 1 M |
| LSCC | Lattice Semicond | 4.51 | 17.03 B | -0.17 | -3.63 | 839.59 K |
| NBIX | Neurocrine Bioscienc | 9.99 | 16.77 B | -0.285 | -2.77 | 1.18 M |
| AKAM | Akamai Technologies | 51.31 | 16.75 B | -0.58 | -1.12 | 1.63 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 114.63 | 1.1 T | -1.37 | -1.18 | 2.87 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 171920.00 | 1.1 T | -2280.00 | -1.31 | 361 |
| JPM | JP Morgan Chase & Company | 37.6741 | 942.63 B | -0.2881 | -0.76 | 17.57 M |
| V | Visa Inc | 43.7819 | 696.29 B | -0.4736 | -1.07 | 10.58 M |
| XOM | Exxon Mobil Corporation | 56.5671 | 644.29 B | -0.5279 | -0.92 | 12.02 M |
| ABBV | Abbvie Inc | 28.0529 | 443.36 B | -0.1522 | -0.54 | 3.53 M |
| BAC | Bank of America Corporation | 11.146 | 439.63 B | -0.0861 | -0.77 | 102.1 M |
| KO | Coca-Cola Company | 25.4875 | 376.85 B | -0.1692 | -0.66 | 21.68 M |
| UNH | Unitedhealth Group Inc | 60.6933 | 376.34 B | -0.6984 | -1.14 | 2.92 M |
| GE | General Electric Company | 94.7366 | 376.21 B | -0.744 | -0.78 | 5.92 M |
| CAT | Caterpillar Inc | 62.3034 | 375.29 B | -0.356 | -0.57 | 4.9 M |
| ORCL | Oracle Corporation | 27.9326 | 373.51 B | -0.4521 | -1.59 | 20.68 M |
| HSBC | HSBC Holdings Plc ADR | 28.0351 | 364.98 B | -0.4612 | -1.62 | 1.78 M |
| PG | Procter & Gamble Company | 57.3939 | 336.46 B | -0.8431 | -1.45 | 11.19 M |
| MS | Morgan Stanley | 20.2818 | 331.89 B | -0.1377 | -0.67 | 12.51 M |
| HD | Home Depot | 56.1831 | 331 B | -0.8743 | -1.53 | 6.65 M |
| GS | Goldman Sachs Group | 124.0683 | 300.43 B | -1.4404 | -1.15 | 3.04 M |
| NVS | Novartis Ag ADR | 41.5718 | 297.95 B | -0.7486 | -1.77 | 4.05 M |
| PM | Philip Morris International Inc | 46.3674 | 297.4 B | -0.6453 | -1.37 | 4.98 M |
| RTX | Raytheon Technologies | 50.1429 | 289.83 B | -0.5213 | -1.03 | 4.31 M |
| WFC | Wells Fargo & Company | 29.1528 | 264.55 B | -0.1474 | -0.5 | 17.26 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1233 | 253.17 B | -0.0642 | -1.53 | 480 K |
| TM | Toyota Motor Corp Ltd | 95.9443 | 246.32 B | -0.8439 | -0.87 | 439.29 K |
| AXP | American Express Company | 63.252 | 229.43 B | -0.6893 | -1.08 | 4.11 M |
| C | Citigroup Inc | 35.9955 | 225.9 B | -0.5452 | -1.49 | 49.04 M |
| BML-PJ | Bank of America Corporation | 10.6969 | 223.76 B | -0.0799 | -0.74 | 16.55 K |
| SAP | SAP Ag ADR | 58.0267 | 216.48 B | -0.8584 | -1.46 | 1.16 M |
| TMO | Thermo Fisher Scientific Inc | 88.1839 | 213.42 B | -0.7874 | -0.89 | 1.51 M |
| IBM | International Business Machines | 107.9584 | 210.21 B | -1.3505 | -1.24 | 3.52 M |
| NVO | Novo Nordisk A/S ADR | 28.0476 | 208.47 B | -0.4404 | -1.55 | 190.64 K |
| TD | Toronto Dominion Bank | 26.801 | 198.11 B | -0.202 | -0.75 | 649.2 K |
| MCD | McDonald's Corporation | 67.763 | 192.29 B | -0.6646 | -0.97 | 5.88 M |
| ABT | Abbott Laboratories | 26.4428 | 184.11 B | -0.2275 | -0.85 | 11.04 M |
| NEE | Nextera Energy | 15.6238 | 181.28 B | -0.1656 | -1.05 | 5.13 M |
| TJX | TJX Companies | 23.5055 | 173.81 B | -0.2366 | -1 | 4.99 M |
| UNP | Union Pacific Corp | 59.347 | 173.44 B | -0.3607 | -0.6 | 2.91 M |
| BA | Boeing Company | 100.6383 | 170.38 B | -1.09 | -1.07 | 2.75 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 76.6655 | 167.27 B | -0.5472 | -0.71 | 675 K |
| DIS | Walt Disney Company | 59.0105 | 167.04 B | -0.3464 | -0.58 | 5.94 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.1236 | 164.42 B | -0.093 | -1.5 | 992.8 K |
| T | American Telephone and Telegraph Inc. | 12.4564 | 161.55 B | -0.0776 | -0.62 | 16.35 M |
| ETN | Eaton Corp | 48.3467 | 161.22 B | -1.4517 | -2.92 | 3.98 M |
| DE | Deere & Company | 65.4231 | 159.98 B | -0.5878 | -0.89 | 3.04 M |
| SCCO | Southern Copper Corp | 17.9549 | 152.44 B | -0.2382 | -1.31 | 2.14 M |
| CRM | Salesforce.com Inc | 49.9861 | 150.71 B | -0.4435 | -0.88 | 3.66 M |
| PFE | Pfizer Inc | 16.133 | 142.54 B | -0.1052 | -0.65 | 33.2 M |
| DHR | Danaher Corp | 27.8408 | 138 B | -0.2139 | -0.76 | 3.62 M |
| SONY | Sony Group Corp ADR | 3.5261 | 137 B | -0.0412 | -1.15 | 10.35 M |
| CB | Chubb Ltd | 70.5825 | 136.01 B | -0.5343 | -0.75 | 822 K |
| LMT | Lockheed Martin Corp | 89.257 | 134.36 B | -1.1343 | -1.25 | 1.11 M |
| BMY | Bristol-Myers Squibb Company | 31.4555 | 133.37 B | -0.1858 | -0.59 | 5 M |
| CVS | CVS Corp | 41.7181 | 133.25 B | -0.445 | -1.06 | 5.21 M |
| BTI | British American Tobacco Industries ADR | 23.6273 | 131.02 B | -0.2937 | -1.23 | 440.4 K |
| COF | Capital One Financial Corp | 56.9693 | 130.07 B | -0.4058 | -0.71 | 4.4 M |
| SYK | Stryker Corp | 60.4545 | 124.86 B | -0.5775 | -0.95 | 1.63 M |
| PH | Parker-Hannifin Corp | 85.8067 | 123.13 B | -1.8844 | -2.15 | 1.3 M |
| PGR | Progressive Corp | 17.9243 | 123.09 B | -0.0943 | -0.52 | 2.77 M |
| HDB | Hdfc Bank Ltd ADR | 6.513 | 122.85 B | -0.2638 | -3.89 | 2.45 M |
| SPGI | S&P Global Inc | 59.0971 | 121.93 B | -0.5979 | -1 | 714.5 K |
| GLW | Corning Inc | 10.384 | 118.98 B | -0.1018 | -0.97 | 12.97 M |
| LOW | Lowe's Companies | 38.7303 | 116.58 B | -0.3437 | -0.88 | 7.28 M |
| NOW | Servicenow Inc | 49.69 | 114.71 B | -2.21 | -4.26 | 1.08 M |
| MO | Altria Group | 17.9056 | 114.39 B | -0.2078 | -1.15 | 6.98 M |
| MDT | Medtronic Inc | 40.0347 | 109.3 B | -0.4475 | -1.11 | 3.09 M |
| CM | Canadian Imperial Bank of Commerce | 19.3702 | 108.21 B | -0.1212 | -0.62 | 305.8 K |
| IBN | Icici Bank Ltd ADR | 5.2702 | 107.55 B | -0.1365 | -2.52 | 13.69 M |
| SO | Southern Company | 23.9349 | 106.58 B | -0.2929 | -1.21 | 5.92 M |
| GD | General Dynamics Corp | 66.2364 | 103.69 B | -0.7322 | -1.09 | 787.9 K |
| GSK | Glaxosmithkline Plc ADR | 26.9424 | 103.58 B | -0.1399 | -0.52 | 1.48 M |
| ACN | Accenture Plc | 57.1425 | 101.53 B | -0.846 | -1.46 | 2.27 M |
| TT | Trane Technologies Plc | 32.631 | 100.57 B | -0.5353 | -1.61 | 2.08 M |
| PNC | PNC Bank | 49.4355 | 100.34 B | -0.3205 | -0.64 | 2.01 M |
| MCK | Mckesson Corp | 126.0554 | 100.24 B | -0.6762 | -0.53 | 1.28 M |
| PWR | Quanta Services | 27.40 | 100.14 B | -0.5316 | -1.9 | 1.04 M |
| CNQ | Canadian Natural Resources | 9.0961 | 99.45 B | -0.1007 | -1.09 | 3.43 M |
| USB | U.S. Bancorp | 24.1412 | 98.15 B | -0.1964 | -0.81 | 8.07 M |
| DUK | Duke Energy Corp | 40.4798 | 97.78 B | -0.4356 | -1.06 | 3.16 M |
| BN | Brookfield Corporation | 7.4658 | 94.99 B | -0.1347 | -1.77 | 3.32 M |
| MMM | 3M Company | 67.8909 | 91.94 B | -0.8953 | -1.3 | 3.25 M |
| WM | Waste Management | 31.9196 | 90.98 B | -0.2234 | -0.7 | 974.55 K |
| JCI | Johnson Controls Intl | 20.1349 | 89.48 B | -0.3156 | -1.54 | 2.19 M |
| HCA | Hca Holdings Inc | 42.6032 | 89.31 B | -0.3991 | -0.93 | 1.69 M |
| CMI | Cummins Inc | 95.5988 | 87.51 B | -1.1182 | -1.16 | 1.91 M |
| WMB | Williams Companies | 17.9812 | 87.49 B | -0.1215 | -0.67 | 6.26 M |
| ICE | Intercontinental Exchange | 33.1302 | 86.23 B | -0.2629 | -0.79 | 2.42 M |
| RCL | Royal Caribbean Cruises Ltd | 31.2591 | 85.37 B | -0.3831 | -1.21 | 2.56 M |
| PSX | Phillips 66 | 38.2782 | 84.87 B | -0.6305 | -1.62 | 3.6 M |
| EMR | Emerson Electric Company | 46.3974 | 83.91 B | -0.5946 | -1.27 | 3.42 M |
| MCO | Moody's Corp | 61.9733 | 83.56 B | -0.8954 | -1.42 | 1.09 M |
| ITW | Illinois Tool Works Inc | 56.7239 | 82.56 B | -1.1156 | -1.93 | 2.73 M |
| EPD | Enterprise Products Partners LP | 13.2332 | 82.32 B | -0.21 | -1.56 | 1.58 M |
| ELV | Elevance Health Inc | 73.3712 | 81.62 B | -0.5838 | -0.79 | 1.2 M |
| E | Eni S.P.A. ADR | 22.4121 | 81.28 B | -0.1704 | -0.75 | 126.7 K |
| GM | General Motors Company | 25.8089 | 80.12 B | -0.4685 | -1.78 | 13.71 M |
| TRV | The Travelers Companies Inc | 64.2249 | 79.61 B | -0.5474 | -0.85 | 1.75 M |
| CP | Canadian Pacific Railway | 23.1424 | 78.91 B | -0.1705 | -0.73 | 2.48 M |
| ECL | Ecolab Inc | 86.6157 | 78.14 B | -0.9477 | -1.08 | 703.09 K |
| NOC | Northrop Grumman Corp | 78.9391 | 77.05 B | -1.1838 | -1.48 | 1.13 M |
| AON | AON Plc | 64.243 | 77.01 B | -0.9376 | -1.44 | 2.32 M |
| USB-PH | U.S. Bancorp | 13.4792 | 76.94 B | -0.0887 | -0.65 | 89.97 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EFR | Energy Fuels Inc | 6.00 | -1.00 | -14.29 | 234.07 K | |
| JAG | Jaguar Mining Inc | 127.7861 | -20.6104 | -13.89 | 156.27 K | |
| PIF | Polaris Infrastructure Inc | 143.9841 | -9.5989 | -6.25 | 246 | |
| ELVA | Electrovaya Inc | 4.55 | -0.25 | -5.21 | 4 K | |
| MAL | Magellan Aero | 4.2595 | -0.2202 | -4.92 | 3.81 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.6931 | -0.5344 | -4.76 | 17.3 K | |
| MCB | Mccoy Global Inc | 5.8606 | -0.2449 | -4.01 | 12 K | |
| GTE | Gran Tierra Energy Inc | 74.90 | -2.90 | -3.73 | 61.53 K | |
| EFN | Element Fleet Management Corp | 8.0703 | -0.2968 | -3.55 | 684.28 K | |
| ACD | Accord Financial | 5.7652 | -0.2087 | -3.49 | 6.5 K | |
| AC | Air Canada | 4.79 | -0.17 | -3.43 | 3.1 M | |
| IFP | Interfor Corp | 10.3203 | -0.3099 | -2.92 | 107.6 K | |
| VBNK | Versabank | 5.9023 | -0.1766 | -2.91 | 13.1 K | |
| CDR | Condor Energies Inc | 3.50 | -0.10 | -2.78 | 13.86 K | |
| CEU | Ces Energy Solutions Corp | 4.2822 | -0.1211 | -2.75 | 613.5 K | |
| WILD | Wildbrain Ltd | 3.2983 | -0.0863 | -2.55 | 94.4 K | |
| DPM | Dundee Precious Metals Inc | 4.0763 | -0.1052 | -2.52 | 573 K | |
| ATH | Athabasca Oil Corp | 7.20 | -0.18 | -2.44 | 1.22 M | |
| EXE | Extendicare Inc | 3.0345 | -0.0754 | -2.42 | 114.5 K | |
| EMA-PA | Emera Inc Pref A | 12.4478 | -0.2593 | -2.04 | 13.4 K | |
| OBE | Obsidian Energy Ltd | 80.22 | -1.61 | -1.97 | 592.67 K | |
| ET | Evertz Technologies Ltd | 3.7481 | -0.0734 | -1.92 | 7.3 K | |
| GFP | Greenfirst Forest Products Inc | 5.1657 | -0.0975 | -1.85 | 2.44 K | |
| DOO | Brp Inc | 23.9593 | -0.4462 | -1.83 | 50.8 K | |
| APS | Aptose Biosciences Inc | 50.40 | -0.90 | -1.75 | 2.38 K | |
| MRE | Martinrea International Inc | 8.7772 | -0.156 | -1.75 | 346.76 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.1941 | -0.1574 | -1.68 | 5.41 K | |
| PWF-PA | Power Financial Corp Pref A | 12.0508 | -0.1883 | -1.54 | 2.06 K | |
| SII | Sprott Inc | 16.0564 | -0.2508 | -1.54 | 21.89 K | |
| AAV | Advantage Oil & Gas Ltd | 3.94 | -0.06 | -1.5 | 57.65 K | |
| ACO-X | ATCO Ltd | 29.4727 | -0.4436 | -1.48 | 109.41 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.757 | -0.2014 | -1.44 | 7.01 K | |
| CCA | Cogeco Communications Inc | 32.008 | -0.4448 | -1.37 | 21.37 K | |
| MTY | Mty Food Group Inc | 27.1695 | -0.3747 | -1.36 | 9.7 K | |
| TAL | Petrotal Corp | 53.0482 | -0.7168 | -1.33 | 8.18 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 10.6933 | -0.141 | -1.3 | 12.6 K | |
| CGX | Cineplex Inc | 29.9546 | -0.3934 | -1.3 | 206.88 K | |
| GIL | Gildan Activewear Inc | 19.1681 | -0.2466 | -1.27 | 236.4 K | |
| TRP | TC Energy Corp | 21.6689 | -0.2759 | -1.26 | 979.77 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.7706 | -0.1053 | -1.19 | 5.2 K | |
| CFP | Canfor Corp | 21.67 | -0.26 | -1.19 | 483.3 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.4067 | -0.0521 | -1.17 | 23.27 K | |
| NFI | Nfi Group Inc. | 7.9994 | -0.094 | -1.16 | 45.84 K | |
| FVI | Fortuna Mines Inc | 3.45 | -0.04 | -1.15 | 161.9 K | |
| CYB | Cymbria Corp Cl A | 19.03 | -0.22 | -1.14 | 23.95 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.371 | -0.0615 | -1.13 | 20.7 K | |
| MFI | Maple Leaf Foods | 8.1687 | -0.0934 | -1.13 | 117.85 K | |
| MATR | Mattr Corp | 34.5054 | -0.3832 | -1.1 | 137.66 K | |
| ENB-PA | Enbridge Inc Pref A | 12.0962 | -0.1301 | -1.06 | 600 | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.6606 | -0.135 | -1.06 | 8.54 K | |
| STN | Stantec Inc | 23.4525 | -0.2431 | -1.03 | 139.7 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 11.8543 | -0.1214 | -1.01 | 6.76 K | |
| PSI | Pason Systems Inc | 13.1471 | -0.1322 | -1 | 32.27 K | |
| PPL | Pembina Pipeline Corp | 14.5415 | -0.145 | -0.99 | 568.59 K | |
| ARX | Arc Resources Ltd | 15.8067 | -0.1549 | -0.97 | 257.5 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.20 | -0.07 | -0.96 | 81.1 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.287 | -0.0897 | -0.96 | 24.42 K | |
| ENB | Enbridge Inc | 21.0257 | -0.2026 | -0.95 | 832.38 K | |
| GDL | Goodfellow Inc | 4.1329 | -0.0398 | -0.95 | 1.1 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.3658 | -0.0882 | -0.93 | 1.65 K | |
| GEI | Gibson Energy Inc | 10.7416 | -0.0967 | -0.89 | 265.02 K | |
| BCE-PZ | Bce Inc Pref Z | 10.7639 | -0.0957 | -0.88 | 1.94 K | |
| CTC | Canadian Tire Corp Ltd | 96.0519 | -0.841 | -0.87 | 670 | |
| OLY | Olympia Financial Group Inc | 14.9907 | -0.1304 | -0.86 | 1.6 K | |
| BLX | Boralex Inc | 6.2751 | -0.0543 | -0.86 | 8.7 K | |
| CU | Canadian Utilities Ltd Cl A NV | 20.5194 | -0.1774 | -0.86 | 175.37 K | |
| BNE | Bonterra Energy Corp | 38.0469 | -0.3281 | -0.85 | 20.65 K | |
| WJX | Wajax Corp | 16.6708 | -0.1423 | -0.85 | 59.38 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.1075 | -0.1178 | -0.83 | 8 K | |
| PTM | Platinum Group Metals Ltd | 122.00 | -1.00 | -0.81 | 622 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.862 | -0.0702 | -0.79 | 6.38 K | |
| AFN | Ag Growth International Inc | 25.4809 | -0.2013 | -0.78 | 37.5 K | |
| LNF | Leons Furniture | 7.9096 | -0.0618 | -0.78 | 6.87 K | |
| TIH | Toromont Ind | 17.9094 | -0.1379 | -0.76 | 103.26 K | |
| VET | Vermilion Energy Inc | 32.2983 | -0.2474 | -0.76 | 201.7 K | |
| ALA | AltaGas Ltd | 18.7811 | -0.1431 | -0.76 | 242.71 K | |
| PWF-PE | Power Financial Corp Pref E | 11.6064 | -0.0878 | -0.75 | 2 K | |
| TRZ | Transat At Inc | 10.86 | -0.08 | -0.73 | 48.69 K | |
| TOU | Tourmaline Oil Corp | 24.9741 | -0.1838 | -0.73 | 326.6 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.6828 | -0.0489 | -0.73 | 165.1 K | |
| PHX | Phx Energy Services Corp | 5.7594 | -0.0419 | -0.72 | 11.57 K | |
| CAE | Cae Inc | 10.0534 | -0.0719 | -0.71 | 218.9 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 10.8859 | -0.0776 | -0.71 | 9.25 K | |
| SAP | Saputo Inc | 19.9977 | -0.1412 | -0.7 | 381.8 K | |
| CPX | Capital Power Corp | 9.8453 | -0.0666 | -0.67 | 132.06 K | |
| L | Loblaw CO | 7.0545 | -0.0475 | -0.67 | 2.24 M | |
| KEY | Keyera Corp | 12.7168 | -0.084 | -0.66 | 280.67 K | |
| BOS | Airboss America J | 5.4123 | -0.0354 | -0.65 | 8.2 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.4281 | -0.0741 | -0.64 | 500 | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 10.7694 | -0.0674 | -0.62 | 8.24 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.7664 | -0.067 | -0.62 | 10.35 K | |
| BN-PT | Brookfield Corporation | 11.645 | -0.0703 | -0.6 | 5.39 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 19.1732 | -0.1136 | -0.59 | 285.6 K | |
| ACQ | Autocanada Inc | 32.782 | -0.1938 | -0.59 | 60.35 K | |
| BCE-PI | BCE Inc Pref AI | 11.7703 | -0.0686 | -0.58 | 5.22 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.4601 | -0.0699 | -0.56 | 3.9 K | |
| BN-PZ | Brookfield Corporation | 12.0261 | -0.0667 | -0.55 | 15.43 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.3363 | -0.057 | -0.55 | 6.64 K | |
| AIM | Aimia Inc | 16.415 | -0.0902 | -0.55 | 192.7 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.6377 | -0.0584 | -0.55 | 23.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.8032 | 250.11 B | -0.063 | -1.07 | 213.5 K |
| BYDDY | BYD Company Limited | 9.75 | 108.59 B | -0.14 | -1.42 | 22.92 K |
| BRDCY | Bridgestone Corporation | 13.4618 | 31.05 B | -0.0713 | -0.53 | 5.58 K |
| NTPIF | Nam Tai Property Inc. | 7.95 | 259.64 M | -0.10 | -1.24 | 337.66 K |
| APHD | Verde Bio Holdings Inc | 800.00 | 30.78 M | -200.00 | -20 | 20 K |
| FWFW | Flywheel Advanced Technology Inc | 30.00 | 4.79 M | -25.00 | -45.45 | 3 |
| ERHE | ERHC Energy Inc | 5.50 | 2.88 M | -0.50 | -8.33 | 558.64 K |
| CBDL | CBD Life Sciences Inc | 666666.6875 | 1.19 M | -333333.3125 | -33.33 | 0 |
| SEII | Sharing Economy International Inc | 1164.00 | 855.22 K | -60.00 | -4.9 | 933 |
| SPRV | Web To Door Inc | 50.00 | 390.37 K | -50.00 | -50 | 538 |
| BLSP | Blue Sphere Corporation | 35.256 | 360.99 K | -1.469 | -4 | 7.4 M |
| ERFB | ERF Wireless Inc | 381200.00 | 84.13 K | -58800.00 | -13.36 | 79.38 K |
| SPRN | Supernova Energy Inc | 26.00 | 66.36 K | -2.00 | -7.14 | 1.07 K |
| RGGI | Resgreen Group International Inc | 35.00 | 48.75 K | -5.00 | -12.5 | 30 |
| LOTE | Lot78 Inc | 23.7624 | 17.28 K | -0.9901 | -4 | 1.22 K |
| CBDX | Curative Biosciences Inc | 763.00 | 3.16 K | -8.00 | -1.04 | 850 |
| NSLPQ | New Source Energy Partners L.P | 21.53 | 1.87 K | -0.42 | -1.91 | 15.76 K |
| CYRNQ | CYRNQ | 56.80 | 799 | -0.80 | -1.39 | 1.14 K |
| RTNB | root9B Holdings Inc | 9.15 | 610 | -1.05 | -10.29 | 512 |
| SPDC | Speed Commerce Inc | 53.28 | 603 | -0.64 | -1.19 | 10.94 K |
| PRXIQ | Premier Exhibitions Inc | 13.10 | 491 | -0.50 | -3.68 | 10.88 K |
| YVRLF | Liquid Media Group Ltd. | 85.40 | 482 | -3.40 | -3.83 | 629 |
| IFLM | Independent Film Development Corporation | 30.00 | -7.50 | -20 | 35.3 K | |
| PZOO | Pazoo Inc | 520.00 | -80.00 | -13.33 | 70 | |
| PTRC | Petro River Oil Corp | 11.40 | -1.40 | -10.94 | 3.47 K | |
| APPZ | Monster Arts Inc | 15.00 | -1.80 | -10.71 | 307 | |
| PPJE | PPJ Healthcare Enterprises Inc | 60.00 | -5.00 | -7.69 | 10 | |
| FONU | FonU2 Inc | 44.00 | -2.00 | -4.35 | 454 | |
| HMNY | Helios and Matheson Analytics Inc | 1763.1635 | -49.2939 | -2.72 | 2 | |
| LIQDQ | Liquid Holdings Group Inc | 7.11 | -0.14 | -1.93 | 1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 70.00 | 10.02 M | -20.00 | -22.22 | 29 |
| FTUR | Future Fuels Inc. | 4.50 | -3.50 | -43.75 | 1 K | |
| ICON | International Iconic Gold Exploration Corp | 4.00 | -2.00 | -33.33 | 57 | |
| JJ | Jackpot Digital Inc | 7.00 | -2.00 | -22.22 | 100 | |
| CTH | CoTec Holdings Corp. | 18.00 | -5.00 | -21.74 | 6 | |
| FMN | Fidelity Minerals Corp | 45.00 | -11.2501 | -20 | 145 | |
| KCC | Kincora Copper Limited | 6.00 | -1.50 | -20 | 104 K | |
| OKAI | EvokAI Creative Labs Inc. | 15.2381 | -3.1746 | -17.24 | 4 | |
| GIP | Green Impact Partners Inc | 110.00 | -15.00 | -12 | 18 | |
| WEX | Western Exploration Inc | 85.00 | -10.00 | -10.53 | 11 | |
| AGX | Silver X Mining Corp | 4.40 | -0.40 | -8.33 | 650 | |
| LMR | Lomiko Metals Inc | 5.50 | -0.50 | -8.33 | 3.77 K | |
| BQE | BQE Water Inc | 7.50 | -0.50 | -6.25 | 75.78 K | |
| SGN | Scorpio Gold Corporation | 3.24 | -0.18 | -5.26 | 7.12 K | |
| EGT | Eguana Technologies Inc | 3.80 | -0.20 | -5 | 1 K | |
| CKG | Chesapeake Gold Corp | 3.15 | -0.14 | -4.26 | 41.82 K | |
| CTA | Centaurus Energy Inc | 235.00 | -10.00 | -4.08 | 1.75 K | |
| PUMA | Puma Exploration Inc | 24.00 | -1.00 | -4 | 7.6 K | |
| CTEK | CLEANTEK Industries Inc | 40.00 | -1.1765 | -2.86 | 26 | |
| EPO-H | Encanto Potash Corp | 8.50 | -0.25 | -2.86 | 6.83 K | |
| NAR | North Arrow Minerals Inc | 3.60 | -0.10 | -2.7 | 5.37 K | |
| RET-A | Reitmans (Canada) Limited | 5.3292 | -0.1348 | -2.47 | 177.62 K | |
| KLE-H | Kingsland Energy Corp | 34.40 | -0.80 | -2.27 | 13 | |
| BKM | Pacific Booker Minerals Inc | 4.85 | -0.10 | -2.02 | 2.8 K | |
| TIE | Coloured Ties Capital Inc. | 8.0235 | -0.1294 | -1.59 | 8.37 K | |
| IFOS | Itafos Inc | 204.5135 | -2.7888 | -1.35 | 1.61 K | |
| SLG | PetroTal Corp | 9.8302 | -0.1329 | -1.33 | 817.99 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.32 | -0.04 | -0.92 | 15.78 K |