Losers for 10 December 2013 from 00:00:00 until 23:59:59
Losers for 10 December 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 41.8774 | 55.23 B | -0.9175 | -2.14 | 6.93 M |
| GSAT | Globalstar | 25.80 | 10.74 B | -0.30 | -1.15 | 226.66 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.2905 | 4.4 B | -0.4012 | -3.43 | 39.96 K |
| SEB | Seaboard Corporation | 2657.1533 | 4.23 B | -38.1692 | -1.42 | 500 |
| PRK | Park National Corp | 50.6302 | 3.77 B | -0.7625 | -1.48 | 27.3 K |
| NHC | National Healthcare Corp | 37.2203 | 3.53 B | -1.6312 | -4.2 | 53.3 K |
| TMP | Tompkinstrustco | 33.1963 | 1.44 B | -0.2725 | -0.81 | 30.1 K |
| REPX | Riley Exploration Permian Inc | 37.5008 | 743.52 M | -0.6093 | -1.6 | 819 |
| BHB | Bar Harbor Bankshares | 11.3023 | 664.83 M | -0.2229 | -1.93 | 31.5 K |
| CATX | Perspective Therapeutics Inc | 4.80 | 331.87 M | -0.10 | -2.04 | 5.73 K |
| REI | Ring Energy Inc | 11.25 | 314.78 M | -0.23 | -2 | 68.4 K |
| BKTI | Bk Technologies Inc | 12.9562 | 299.54 M | -0.3986 | -2.98 | 11.05 K |
| ELLO | Ellomay Capital Ltd | 9.1472 | 270.15 M | -0.0486 | -0.53 | 18.82 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2266 | 269.24 M | -0.1201 | -3.59 | 139.03 K |
| FRD | Friedman Industries Inc | 7.4467 | 236.32 M | -0.1055 | -1.4 | 21.6 K |
| EVI | Evi Industries Inc | 3.4207 | 181.07 M | -0.2337 | -6.4 | 111.4 K |
| ARMP | Armata Pharmaceuticals Inc | 3360.00 | 166.67 M | -420.00 | -11.11 | 7 |
| PLG | Platinum Group Metals Ltd | 111.00 | 162.34 M | -6.01 | -5.14 | 3.33 K |
| SIF | Sifco Industries | 25.5698 | 161.23 M | -0.4672 | -1.79 | 4.9 K |
| PED | Pedevco Corp | 556.00 | 143.79 M | -12.00 | -2.11 | 1.02 K |
| EPM | Evolution Petroleum Corp | 5.827 | 131.82 M | -0.0936 | -1.58 | 96 K |
| GLU | Gabelli Global Utility | 8.1785 | 114.12 M | -0.0894 | -1.08 | 24.1 K |
| WYY | Widepoint Corp | 12.60 | 100.55 M | -0.10 | -0.79 | 51.27 K |
| XTNT | Xtant Medical Holdings Inc | 51.00 | 60.37 M | -3.00 | -5.56 | 771 |
| WWR | Westwater Resources | 1752.00 | 52.44 M | -24.00 | -1.35 | 415 |
| FSP | Franklin Street Properties | 6.2267 | 47.1 M | -0.1281 | -2.02 | 265.7 K |
| OPTT | Ocean Power Tech Inc | 376.00 | 41.27 M | -12.00 | -3.09 | 172.91 K |
| SDEV | Stablecoin Development Corporation | 134620.2344 | 31.18 M | -3036.5469 | -2.21 | 2 |
| CVM | Cel-Sci Corp | 547.50 | 20.27 M | -37.50 | -6.41 | 868 |
| BESS | Bimergen Energy Corporation | 79.80 | 18.45 M | -1.40 | -1.72 | 364 |
| MXC | Mexco Energy Corp | 6.9698 | 17.76 M | -0.2016 | -2.81 | 2.5 K |
| REED | Reed's, Inc. | 1878.7893 | 9.84 M | -23.0526 | -1.21 | 289 |
| CANF | Can-Fite Biopharma Ltd ADR | 19379.9883 | 6.75 M | -1110.002 | -5.42 | 8 |
| DSS | Document Security Systems | 3926.082 | 5.39 M | -83.0918 | -2.07 | 269 |
| ITP | IT Tech Packaging Inc | 24.70 | 2.97 M | -1.50 | -5.73 | 11.56 K |
| OGEN | Oragenics Inc | 54000.00 | 2.25 M | -1080.00 | -1.96 | 1 |
| SCPX | Scorpius Holdings Inc | 112750.6328 | 30.57 K | -1105.3984 | -0.97 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7172.5898 | 5.83 T | -52.6802 | -0.73 | 10.18 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 31.5109 | 3.45 T | -0.492 | -1.54 | 37.83 M |
| AVGO | Broadcom Inc. | 3.4907 | 1.85 T | -0.0577 | -1.63 | 16 M |
| WMT | Walmart Inc. Common Stock | 20.8521 | 884.94 B | -0.2295 | -1.09 | 18.86 M |
| ASML | ASML Holding N.V. ADR | 80.8025 | 627.85 B | -0.6745 | -0.83 | 672.75 K |
| COST | Costco Wholesale | 95.527 | 422.14 B | -1.2891 | -1.33 | 3.16 M |
| KLAC | K L A-Tencor Corp | 39.425 | 238.81 B | -0.2592 | -0.65 | 904.2 K |
| VZ | Verizon Communications Inc | 25.7142 | 195.46 B | -0.2726 | -1.05 | 13.27 M |
| TMUS | T-Mobile US | 25.2485 | 186.91 B | -0.3366 | -1.32 | 4.09 M |
| GILD | Gilead Sciences Inc | 50.2992 | 161.66 B | -1.6442 | -3.17 | 25.87 M |
| IBKR | Interactive Brokers | 6.0121 | 149.25 B | -0.0523 | -0.86 | 2.25 M |
| VRTX | Vertex Pharmaceutic | 66.23 | 121.09 B | -0.52 | -0.78 | 1.09 M |
| SBUX | Starbucks Corporation | 30.9436 | 119.95 B | -0.9397 | -2.95 | 26.33 M |
| ADP | Automatic Data Processing, Inc. | 52.0528 | 106.51 B | -0.3315 | -0.63 | 2.28 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.3673 | 103.12 B | -0.3822 | -1.2 | 1.14 M |
| CME | CME Group Inc | 47.2613 | 96.76 B | -0.7646 | -1.59 | 1.62 M |
| ROST | Ross Stores Inc | 31.6839 | 80.54 B | -0.1817 | -0.57 | 3.74 M |
| MDLZ | Mondelez Intl Inc | 25.9257 | 79.98 B | -0.4795 | -1.82 | 9.19 M |
| REGN | Regeneron Pharmaceuticals | 275.6379 | 79.95 B | -1.9766 | -0.71 | 656.6 K |
| MPWR | Monolithic Power Sys | 29.5137 | 70.06 B | -0.3578 | -1.2 | 286.4 K |
| AEP | American Electric Power Company | 29.8061 | 69.56 B | -0.3616 | -1.2 | 3.49 M |
| BKR | Baker Hughes A Ge Co. Cl A | 28.0173 | 60.01 B | -0.2366 | -0.84 | 3.47 M |
| NXPI | Nxp Semiconductors | 37.5727 | 57.86 B | -0.9283 | -2.41 | 8.06 M |
| TER | Teradyne Inc | 15.6695 | 57.56 B | -0.0828 | -0.53 | 1.08 M |
| EA | Electronic Arts Inc | 21.4286 | 52.62 B | -0.1262 | -0.59 | 3.41 M |
| COHR | Coherent Inc | 15.97 | 51.43 B | -0.23 | -1.42 | 416.1 K |
| XEL | XCEL Energy Inc | 18.6714 | 48.82 B | -0.1874 | -0.99 | 4.32 M |
| CCEP | Coca-Cola Europacific Partners Plc | 19.0265 | 48.47 B | -0.1861 | -0.97 | 1.37 M |
| EXC | Exelon Corp | 12.9922 | 46.88 B | -0.1244 | -0.95 | 11.27 M |
| ODFL | Old Dominion Freight Line Inc | 15.8917 | 44.12 B | -0.3638 | -2.24 | 2.46 M |
| IDXX | Idexx Laboratories | 51.75 | 44.1 B | -0.31 | -0.6 | 709.56 K |
| KDP | Keurig Dr Pepper Inc | 5.7608 | 42.34 B | -0.0417 | -0.72 | 879.2 K |
| FLEX | Flextronics Intl Ltd | 5.2735 | 41.68 B | -0.0509 | -0.96 | 4 M |
| MCHP | Microchip Technology | 16.561 | 40.27 B | -0.1155 | -0.69 | 1.7 M |
| KMB | Kimberly-Clark Corp | 67.9711 | 36.28 B | -0.596 | -0.87 | 1.69 M |
| STLD | Steel Dynamics Inc | 14.4979 | 36.23 B | -0.0843 | -0.58 | 1.05 M |
| ACGL | Arch Capital Grp Ltd | 18.3714 | 35.12 B | -0.2123 | -1.14 | 641.7 K |
| NTRS | Northern Trust Corp | 42.4604 | 33.71 B | -0.4955 | -1.15 | 1.1 M |
| MSTR | Strategy | 12.4035 | 33.12 B | -0.3595 | -2.82 | 656.29 K |
| ERIC | Ericsson ADR | 8.2329 | 32.55 B | -0.1517 | -1.81 | 2.32 M |
| CASY | Casey's General Stor | 63.8276 | 32.29 B | -4.1874 | -6.16 | 728.29 K |
| DXCM | Dexcom | 8.325 | 32.2 B | -0.2425 | -2.83 | 2.45 M |
| ILMN | Illumina Inc | 97.2471 | 31.03 B | -1.3229 | -1.34 | 1.07 M |
| KHC | Kraft Heinz Company | 31.7868 | 30.65 B | -0.2587 | -0.81 | 3.16 M |
| LPLA | Lpl Financial Hld | 36.8077 | 28.29 B | -0.2019 | -0.55 | 405.5 K |
| ALNY | Alnylam Pharmaceuticals | 60.03 | 27.44 B | -1.23 | -2.01 | 669 K |
| CPRT | Copart Inc | 4.42 | 26.96 B | -0.04 | -0.9 | 4.2 M |
| JBHT | J B Hunt Transport | 67.8489 | 25.63 B | -0.5338 | -0.78 | 572.13 K |
| FCNCA | First Citizens Bancs | 212.0555 | 25.34 B | -1.8982 | -0.89 | 7.9 K |
| TROW | T Rowe Price Group | 50.5122 | 23.94 B | -0.343 | -0.67 | 943.9 K |
| FFIV | F5 Networks Inc | 84.72 | 22.71 B | -0.46 | -0.54 | 1.16 M |
| EXPD | Expeditors Intl | 36.6571 | 21.96 B | -0.5138 | -1.38 | 1.2 M |
| WWD | Woodward Inc | 39.5191 | 21.49 B | -0.3317 | -0.83 | 347.62 K |
| VTRS | Viatris Inc | 34.5348 | 20.45 B | -1.0131 | -2.85 | 8.08 M |
| MKSI | Mks Instruments Inc | 25.4063 | 20.09 B | -0.2639 | -1.03 | 172.1 K |
| MTSI | Macom Technology S | 15.26 | 19.18 B | -0.72 | -4.51 | 16.75 K |
| EVRG | Evergy Inc | 20.3171 | 19.13 B | -0.1412 | -0.69 | 853.8 K |
| CDW | CDW Corporation | 19.6154 | 18.88 B | -0.1134 | -0.57 | 324.2 K |
| SSNC | SS&C Technologies | 18.3395 | 18.56 B | -0.4367 | -2.33 | 538.6 K |
| LNT | Alliant Energy Corp | 17.2691 | 18.28 B | -0.3233 | -1.84 | 1.13 M |
| ENTG | Entegris Inc | 10.331 | 18.13 B | -0.0766 | -0.74 | 563.11 K |
| EWBC | East West Bancorp | 26.0751 | 17.95 B | -0.1904 | -0.72 | 563.42 K |
| LSCC | Lattice Semicond | 5.58 | 17.03 B | -0.05 | -0.89 | 448.04 K |
| NBIX | Neurocrine Bioscienc | 9.56 | 16.77 B | -0.22 | -2.25 | 452.03 K |
| NDSN | Nordson Corp | 63.9764 | 16.59 B | -0.9348 | -1.44 | 351.2 K |
| GEN | Gen Digital Inc | 8.1737 | 16.54 B | -0.051 | -0.62 | 4.63 M |
| TSCO | Tractor Supply Company | 12.2083 | 16.14 B | -0.1293 | -1.05 | 5.33 M |
| PNFP | Pinnacle Finl Ptnrs | 27.3143 | 15.9 B | -0.3683 | -1.33 | 113.03 K |
| PTC | Ptc Inc | 32.38 | 15.85 B | -0.67 | -2.03 | 720.49 K |
| REG | Regency Centers Corp | 30.2749 | 15.01 B | -0.4174 | -1.36 | 392.4 K |
| COO | Cooper Companies | 30.8543 | 14.1 B | -0.7082 | -2.24 | 2.84 M |
| ZBRA | Zebra Technologies | 50.91 | 14 B | -0.78 | -1.51 | 187.45 K |
| TXRH | Texas Roadhouse Inc | 23.0082 | 13.5 B | -0.4408 | -1.88 | 348.86 K |
| LULU | Lululemon Athletica | 69.12 | 13.5 B | -1.22 | -1.73 | 4.94 M |
| ARCC | Ares Capital Corp | 5.3866 | 13.47 B | -0.1639 | -2.95 | 18 M |
| EXEL | Exelixis Inc | 5.87 | 13.33 B | -0.125 | -2.09 | 1.67 M |
| APA | Apa Corp | 65.9924 | 13.19 B | -0.826 | -1.24 | 2.48 M |
| HTHT | Huazhu Group Ltd ADR | 5.4431 | 13.13 B | -0.0749 | -1.36 | 626.57 K |
| ERIE | Erie Indemnity Company | 52.503 | 12.66 B | -0.4586 | -0.87 | 18.4 K |
| ICLR | Icon Plc | 39.00 | 12.52 B | -0.52 | -1.32 | 258.54 K |
| SEIC | Sei Investments Company | 28.8282 | 12.39 B | -0.1537 | -0.53 | 571.37 K |
| AMKR | Amkor Technology | 5.2538 | 12.36 B | -0.1302 | -2.42 | 914.5 K |
| ALGN | Align Technology | 54.87 | 12.11 B | -0.88 | -1.58 | 720.29 K |
| FIVE | Five Below Inc | 42.89 | 12.01 B | -1.91 | -4.26 | 1.47 M |
| TTMI | TTM Technologies | 8.71 | 11.99 B | -0.16 | -1.8 | 252.19 K |
| ARWR | Arrowhead Pharma | 7.60 | 11.92 B | -0.68 | -8.21 | 758.74 K |
| CSGP | Costar Group Inc | 18.396 | 11.74 B | -0.152 | -0.82 | 1.08 M |
| BMRN | Biomarin Pharmaceuticals | 69.02 | 11.6 B | -0.98 | -1.4 | 849.88 K |
| AEIS | Advanced Energy | 21.5901 | 11.58 B | -0.4118 | -1.87 | 400.2 K |
| DPZ | Domino's Pizza Inc Common Stock | 60.4678 | 11.56 B | -0.763 | -1.25 | 427.9 K |
| MANH | Manhattan Assoc | 29.865 | 11.32 B | -0.5425 | -1.78 | 405.43 K |
| UMBF | Ump Financial Corp | 49.859 | 11.07 B | -1.1531 | -2.26 | 122.7 K |
| SMTC | Semtech Corp | 28.60 | 10.98 B | -0.81 | -2.75 | 1.16 M |
| JKHY | Jack Henry & Assoc | 49.1625 | 10.94 B | -0.326 | -0.66 | 214.4 K |
| CGNX | Cognex Cp | 15.1657 | 10.86 B | -0.078 | -0.51 | 925.4 K |
| WTFC | Wintrust Financial Corp | 38.9741 | 10.76 B | -0.5734 | -1.45 | 446.33 K |
| CYTK | Cytokinetics | 6.20 | 10.47 B | -0.13 | -2.05 | 270 K |
| ONB | Old National Bncp | 10.1574 | 10.29 B | -0.1957 | -1.89 | 286.8 K |
| SSB | South State Cp | 48.8977 | 10.26 B | -0.656 | -1.32 | 94.2 K |
| ZION | Zions Bancorp | 21.8074 | 10.25 B | -0.2754 | -1.25 | 2.71 M |
| SIRI | Sirius XM Holdings | 29.1265 | 9.97 B | -0.6473 | -2.17 | 4.28 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.0305 | 2.1 T | -0.1501 | -1.14 | 9.87 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 115.61 | 1.1 T | -1.53 | -1.31 | 2.97 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 173470.00 | 1.1 T | -2265.00 | -1.29 | 479 |
| LLY | Eli Lilly and Company | 40.0379 | 1.02 T | -0.2379 | -0.59 | 4.39 M |
| WMT | Wal-Mart Stores | 20.7698 | 875.97 B | -0.2285 | -1.09 | 18.86 M |
| V | Visa Inc | 45.7181 | 696.29 B | -0.4952 | -1.07 | 15.67 M |
| KO | Coca-Cola Company | 27.1586 | 376.85 B | -0.3748 | -1.36 | 15.97 M |
| ORCL | Oracle Corporation | 29.6811 | 373.51 B | -0.6823 | -2.25 | 25.49 M |
| HSBC | HSBC Holdings Plc ADR | 27.9307 | 364.98 B | -0.1655 | -0.59 | 1.13 M |
| PG | Procter & Gamble Company | 62.3519 | 336.46 B | -0.8422 | -1.33 | 7.37 M |
| HD | Home Depot | 59.035 | 331 B | -0.7434 | -1.24 | 7.45 M |
| PM | Philip Morris International Inc | 46.5246 | 297.4 B | -0.3037 | -0.65 | 4.76 M |
| BML-PG | Bank of America Corporation | 9.6023 | 256.51 B | -0.0486 | -0.5 | 12.03 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.04 | 253.17 B | -0.0256 | -0.63 | 1.27 M |
| BML-PH | Bank of America Corporation | 9.3952 | 252.43 B | -0.0567 | -0.6 | 37.91 K |
| TM | Toyota Motor Corp Ltd | 90.0889 | 246.32 B | -0.5404 | -0.6 | 362.79 K |
| AXP | American Express Company | 71.6913 | 229.43 B | -0.3866 | -0.54 | 2.35 M |
| C | Citigroup Inc | 38.1249 | 225.9 B | -0.2726 | -0.71 | 20.03 M |
| BAC-PE | Bank of America Corporation | 10.3288 | 223.16 B | -0.069 | -0.66 | 24.09 K |
| SAP | SAP Ag ADR | 65.3111 | 216.48 B | -0.7943 | -1.2 | 1.02 M |
| BHP | BHP Billiton Ltd ADR | 27.4415 | 214.63 B | -0.2177 | -0.79 | 1.35 M |
| NVO | Novo Nordisk A/S ADR | 29.8629 | 208.47 B | -0.326 | -1.08 | 261.39 K |
| SCHW | The Charles Schwab Corp | 21.3844 | 183.03 B | -0.1808 | -0.84 | 4.22 M |
| NEE | Nextera Energy | 16.2608 | 181.28 B | -0.2492 | -1.51 | 12.79 M |
| BLK | Blackrock Inc | 221.0348 | 177.57 B | -2.4436 | -1.09 | 483.86 K |
| UNP | Union Pacific Corp | 62.0972 | 173.44 B | -0.6638 | -1.06 | 3.51 M |
| BA | Boeing Company | 114.2696 | 170.38 B | -0.8375 | -0.73 | 4.06 M |
| T | American Telephone and Telegraph Inc. | 12.7114 | 161.55 B | -0.1072 | -0.84 | 18.39 M |
| RIO | Rio Tinto Plc ADR | 22.1989 | 157.5 B | -0.2374 | -1.06 | 1.37 M |
| PFE | Pfizer Inc | 17.4734 | 142.54 B | -0.1338 | -0.76 | 23.93 M |
| UL | Unilever Plc ADR | 30.9366 | 137.31 B | -0.2064 | -0.66 | 827.79 K |
| SONY | Sony Group Corp ADR | 3.1539 | 137 B | -0.0626 | -1.95 | 9.87 M |
| PH | Parker-Hannifin Corp | 97.5977 | 123.13 B | -0.897 | -0.91 | 894.5 K |
| PGR | Progressive Corp | 18.4091 | 123.09 B | -0.1145 | -0.62 | 1.58 M |
| HDB | Hdfc Bank Ltd ADR | 7.1734 | 122.85 B | -0.0615 | -0.85 | 2.81 M |
| SPGI | S&P Global Inc | 65.1477 | 121.93 B | -0.4237 | -0.65 | 685.5 K |
| LOW | Lowe's Companies | 38.0025 | 116.58 B | -0.3209 | -0.84 | 5.48 M |
| BP | BP Plc ADR | 22.9545 | 116.44 B | -0.1725 | -0.75 | 3.36 M |
| NOW | Servicenow Inc | 50.86 | 114.71 B | -0.77 | -1.49 | 1.3 M |
| MO | Altria Group | 18.9142 | 114.39 B | -0.1875 | -0.98 | 7.75 M |
| MDT | Medtronic Inc | 42.0885 | 109.3 B | -0.3594 | -0.85 | 2.74 M |
| IBN | Icici Bank Ltd ADR | 6.261 | 107.55 B | -0.2393 | -3.68 | 12.8 M |
| SO | Southern Company | 23.9967 | 106.58 B | -0.344 | -1.41 | 8.03 M |
| GSK | Glaxosmithkline Plc ADR | 28.3148 | 103.58 B | -0.2667 | -0.93 | 1.72 M |
| MCK | Mckesson Corp | 146.3631 | 100.24 B | -2.8277 | -1.9 | 4.27 M |
| PWR | Quanta Services | 28.926 | 100.14 B | -0.2855 | -0.98 | 1.58 M |
| ING | ING Groep N.V. ADR | 6.9237 | 100.12 B | -0.0822 | -1.17 | 1 M |
| USB | U.S. Bancorp | 25.8038 | 98.15 B | -0.2095 | -0.81 | 7.07 M |
| DUK | Duke Energy Corp | 41.7814 | 97.78 B | -0.3257 | -0.77 | 1.73 M |
| BN | Brookfield Corporation | 7.5036 | 94.99 B | -0.0687 | -0.91 | 2.63 M |
| MMM | 3M Company | 72.6255 | 91.94 B | -0.5807 | -0.79 | 2.81 M |
| JCI | Johnson Controls Intl | 21.6305 | 89.48 B | -0.121 | -0.56 | 2.12 M |
| UPS | United Parcel Service | 65.8374 | 88.59 B | -0.3947 | -0.6 | 2.2 M |
| WMB | Williams Companies | 17.9559 | 87.49 B | -0.1822 | -1 | 5.27 M |
| E | Eni S.P.A. ADR | 22.1471 | 81.28 B | -0.1325 | -0.59 | 237.1 K |
| GM | General Motors Company | 30.0484 | 80.12 B | -0.3718 | -1.22 | 32.54 M |
| CP | Canadian Pacific Railway | 27.2716 | 78.91 B | -0.1777 | -0.65 | 2.01 M |
| ECL | Ecolab Inc | 91.3369 | 78.14 B | -0.6173 | -0.67 | 1.08 M |
| NSC | Norfolk Southern Corp | 68.6568 | 75.35 B | -0.543 | -0.78 | 1.1 M |
| SLB | Schlumberger N.V. | 62.4227 | 74.14 B | -0.7317 | -1.16 | 4.87 M |
| CI | Cigna Corp | 78.1742 | 73.82 B | -0.9533 | -1.2 | 1.26 M |
| FDX | Fedex Corp | 116.8762 | 73.35 B | -0.9874 | -0.84 | 1.54 M |
| CL | Colgate-Palmolive Company | 48.3731 | 73.06 B | -0.7478 | -1.52 | 3.23 M |
| MSI | Motorola Solutions | 53.2609 | 72.33 B | -0.3095 | -0.58 | 1.43 M |
| KMI | Kinder Morgan | 17.7886 | 71.59 B | -0.2488 | -1.38 | 8.17 M |
| DB | Deutsche Bank Ag | 32.4314 | 70.21 B | -0.2376 | -0.73 | 593.1 K |
| BSX | Boston Scientific Corp | 11.58 | 69.46 B | -0.14 | -1.19 | 10.06 M |
| ALL | Allstate Corp | 41.3588 | 67.98 B | -0.2538 | -0.61 | 1.37 M |
| MS-PA | Morgan Stanley | 11.6751 | 67.36 B | -0.1613 | -1.36 | 150.59 K |
| TFC | Truist Financial Corp | 21.5121 | 64.59 B | -0.1743 | -0.8 | 2.7 M |
| VALE | Vale S.A. ADR | 6.8842 | 64.12 B | -0.0539 | -0.78 | 10.72 M |
| NKE | Nike Inc | 35.6082 | 61.77 B | -0.2517 | -0.7 | 5.39 M |
| FIX | Comfort Systems USA | 18.2544 | 60.86 B | -0.1004 | -0.55 | 268.82 K |
| TRGP | Targa Resources | 44.8992 | 58.03 B | -0.358 | -0.79 | 207.8 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 46.37 | 57.86 B | -0.2673 | -0.57 | 2.3 K |
| OXY | Occidental Petroleum Corp | 61.5964 | 56.76 B | -0.4329 | -0.7 | 4.07 M |
| LHX | L3Harris Technologies Inc | 51.3113 | 51.61 B | -0.7977 | -1.53 | 577.4 K |
| STT | State Street Corp | 51.22 | 50.97 B | -0.3374 | -0.65 | 1.73 M |
| HEI | Heico Corp | 27.7852 | 49.77 B | -0.5931 | -2.09 | 336.72 K |
| WAB | Wabtec Corp | 62.4579 | 49.35 B | -0.4311 | -0.69 | 630.9 K |
| ETR | Entergy Corp | 18.7735 | 49.28 B | -0.3369 | -1.76 | 9.26 M |
| AMP | Ameriprise Financial Services | 83.47 | 49.07 B | -0.625 | -0.74 | 1.32 M |
| CMG | Chipotle Mexican Grill | 10.4306 | 47.74 B | -0.1158 | -1.1 | 11.49 M |
| BDX | Becton Dickinson and Company | 67.922 | 45.64 B | -0.8165 | -1.19 | 970.81 K |
| HUM | Humana Inc | 93.481 | 43.69 B | -0.7127 | -0.76 | 1.06 M |
| WCN | Waste Connections Inc | 24.697 | 42.53 B | -0.2264 | -0.91 | 549.3 K |
| YUM | Yum! Brands | 44.6127 | 42.25 B | -0.5408 | -1.2 | 3.45 M |
| AIG | American International Group | 37.289 | 41.66 B | -0.1967 | -0.52 | 9.26 M |
| MSCI | MSCI Inc | 38.2984 | 41.62 B | -0.4831 | -1.25 | 450.6 K |
| SYY | Sysco Corp | 26.4548 | 40.76 B | -0.4724 | -1.75 | 18.78 M |
| ED | Consolidated Edison Company of New York | 34.8671 | 40.11 B | -0.4578 | -1.3 | 1.86 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 10.6965 | 39.46 B | -0.1331 | -1.23 | 160.24 K |
| PCG | Pacific Gas & Electric Company | 34.5734 | 38.27 B | -0.7203 | -2.04 | 3.35 M |
| PEG | Public Service Enterprise Group Inc | 20.9139 | 38.21 B | -0.1364 | -0.65 | 3.39 M |
| WAT | Waters Corp | 97.03 | 37.05 B | -1.46 | -1.48 | 635.87 K |
| KMB | Kimberly-Clark Corp | 67.9711 | 36.29 B | -0.596 | -0.87 | 1.69 M |
| HEI-A | HEICO Corporation | 20.0537 | 35.93 B | -0.2032 | -1 | 107.2 K |
| WEC | Wisconsin Energy Corp | 27.3503 | 35.64 B | -0.4952 | -1.78 | 2.07 M |
| HSY | Hershey Foods Corp | 71.5154 | 35.51 B | -1.0553 | -1.45 | 553.2 K |
| VMC | Vulcan Materials Company | 49.4549 | 34.85 B | -0.5849 | -1.17 | 484.26 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 76.7915 | -9.5989 | -11.11 | 283 | |
| SDE | Spartan Delta Corp | 62.477 | -6.9419 | -10 | 188 | |
| JAG | Jaguar Mining Inc | 65.9539 | -4.1226 | -5.88 | 81.09 K | |
| CRRX | Carerx Corp | 6.8878 | -0.3936 | -5.41 | 1.99 K | |
| PTM | Platinum Group Metals Ltd | 119.00 | -6.00 | -4.8 | 14.47 K | |
| DCM | Data Communications Mgmt Corp | 37.1284 | -1.6876 | -4.35 | 1.67 K | |
| MRE | Martinrea International Inc | 6.8641 | -0.2956 | -4.13 | 592.14 K | |
| MPVD | Mountain Province Diamonds Inc | 3.7591 | -0.1406 | -3.61 | 63.25 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.48 | -0.27 | -3.48 | 83.2 K | |
| PGIC | Premium Global Income Split Corp | 28.7138 | -1.0255 | -3.45 | 275 | |
| FM | First Quantum Minerals Ltd | 16.4147 | -0.571 | -3.36 | 1.91 M | |
| ORIO | ORIO | 34.0898 | -1.1755 | -3.33 | 2.24 K | |
| MSCL | Satellos Bioscience Inc | 86.40 | -2.40 | -2.7 | 483 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.0832 | -0.2375 | -2.3 | 7.85 K | |
| HLF | High Liner | 14.7872 | -0.3454 | -2.28 | 29.8 K | |
| MDI | Major Drilling Grp | 6.8745 | -0.1547 | -2.2 | 154.17 K | |
| CTC-A | Canadian Tire Corporation Limited | 66.7941 | -1.4624 | -2.14 | 192.2 K | |
| ET | Evertz Technologies Ltd | 4.2652 | -0.0851 | -1.96 | 54.8 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.6907 | -0.1884 | -1.91 | 20.11 K | |
| TRZ | Transat At Inc | 13.40 | -0.26 | -1.9 | 91.97 K | |
| VCM | Vecima Networks Inc | 4.1086 | -0.0795 | -1.9 | 3.5 K | |
| BRAG | Bragg Gaming Group Inc | 5.30 | -0.10 | -1.85 | 31.45 K | |
| IAG | IA Financial Corp Inc | 32.8678 | -0.5832 | -1.74 | 86.2 K | |
| QRC | Queens Road Capital Investment Ltd | 12.4338 | -0.2182 | -1.72 | 12.14 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 10.2164 | -0.1732 | -1.67 | 3.26 K | |
| APS | Aptose Biosciences Inc | 108.00 | -1.80 | -1.64 | 133.84 K | |
| ACD | Accord Financial | 5.903 | -0.0982 | -1.64 | 800 | |
| S | Sherritt Intl Rv | 3.0336 | -0.0484 | -1.57 | 1.35 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.1223 | -0.1662 | -1.47 | 14.58 K | |
| WPK | Winpak Ltd | 18.3737 | -0.263 | -1.41 | 6.41 K | |
| ELVA | Electrovaya Inc | 3.50 | -0.05 | -1.41 | 5.88 K | |
| TGO | Terago Inc | 6.32 | -0.08 | -1.25 | 91.5 K | |
| EMA-PA | Emera Inc Pref A | 12.1402 | -0.1518 | -1.23 | 10.8 K | |
| TFII | Tfi International Inc | 19.4611 | -0.2401 | -1.22 | 103.06 K | |
| EXE | Extendicare Inc | 3.1048 | -0.0381 | -1.21 | 98.3 K | |
| BN | Brookfield Corporation | 7.9808 | -0.0964 | -1.19 | 1.69 M | |
| DOO | Brp Inc | 25.4189 | -0.3069 | -1.19 | 26.3 K | |
| EIF | Exchange Income Corp | 9.8532 | -0.1172 | -1.18 | 29.8 K | |
| AC | Air Canada | 7.62 | -0.09 | -1.17 | 4.46 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 8.4488 | -0.0991 | -1.16 | 228.13 K | |
| POU | Paramount Resources Ltd | 14.3146 | -0.1645 | -1.14 | 128.5 K | |
| BDT | Bird Construction Inc | 6.5809 | -0.0749 | -1.13 | 32.8 K | |
| TPX-B | Molson Coors Canada Inc | 43.1406 | -0.4835 | -1.11 | 4.01 K | |
| PWF-PA | Power Financial Corp Pref A | 12.633 | -0.1407 | -1.1 | 1.48 K | |
| NPI | Northland Power Inc | 7.4167 | -0.0824 | -1.1 | 185.27 K | |
| MG | Magna International Inc | 27.6066 | -0.299 | -1.07 | 793.43 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.4725 | -0.1241 | -1.07 | 3.42 K | |
| BCE-PI | BCE Inc Pref AI | 11.3955 | -0.1214 | -1.05 | 10.84 K | |
| ARX | Arc Resources Ltd | 17.106 | -0.1799 | -1.04 | 498.7 K | |
| CGI | CDN General Inv | 12.0423 | -0.1254 | -1.03 | 11.84 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 8.7821 | -0.0889 | -1 | 35.76 K | |
| NOA | North American Construction Group Ltd | 4.8661 | -0.0492 | -1 | 700 | |
| POW-PB | Power Corporation of Canada Pref B | 11.6222 | -0.1174 | -1 | 8.51 K | |
| CP | Canadian Pacific Kansas City Ltd | 28.866 | -0.2885 | -0.99 | 1.29 M | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.4144 | -0.1076 | -0.93 | 17.84 K | |
| INC-UN | Income Financial Trust | 3.3645 | -0.0317 | -0.93 | 1.09 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.8474 | -0.0641 | -0.93 | 188.5 K | |
| PD | Precision Drilling Corp | 192.80 | -1.80 | -0.92 | 1.4 M | |
| AIF | Altus Group Ltd | 12.9528 | -0.1195 | -0.91 | 40.52 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 11.2629 | -0.1027 | -0.9 | 17.25 K | |
| BBD-PD | Bombardier Inc Pref D | 4.9231 | -0.0441 | -0.89 | 1.05 K | |
| EMA-PE | Emera Inc Pref E | 10.1738 | -0.0908 | -0.88 | 24.8 K | |
| L | Loblaw CO | 6.5577 | -0.0568 | -0.86 | 2.93 M | |
| ISC | Information Services Corp | 10.2388 | -0.0885 | -0.86 | 17.8 K | |
| CCL-B | CCL Industries Inc | 13.9123 | -0.1193 | -0.85 | 144.77 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.5269 | -0.0987 | -0.85 | 7.3 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.0779 | -0.0946 | -0.85 | 12.62 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.7246 | -0.0313 | -0.83 | 124.27 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 38.1215 | -0.3131 | -0.81 | 76.57 K | |
| ESI | Ensign Energy Services Inc | 4.6886 | -0.038 | -0.8 | 110.21 K | |
| WCP | Whitecap Resources Inc | 6.1871 | -0.0495 | -0.79 | 899.3 K | |
| TOU | Tourmaline Oil Corp | 27.9144 | -0.2218 | -0.79 | 236.7 K | |
| MER | Africa Oil Corp | 7.1802 | -0.0563 | -0.78 | 449 K | |
| CCA | Cogeco Communications Inc | 31.5094 | -0.2435 | -0.77 | 32.49 K | |
| ACQ | Autocanada Inc | 36.0815 | -0.2708 | -0.74 | 32.9 K | |
| OVV | Ovintiv Inc | 77.8868 | -0.5733 | -0.73 | 415.95 K | |
| TA | Transalta Corp | 9.7822 | -0.0719 | -0.73 | 585.43 K | |
| LUN | Lundin Mining Corp | 3.2511 | -0.0236 | -0.72 | 2.47 M | |
| GIL | Gildan Activewear Inc | 22.1281 | -0.16 | -0.72 | 672 K | |
| DSG | Descartes Sys | 13.89 | -0.10 | -0.71 | 73.33 K | |
| SEC | Senvest Capital | 149.69 | -1.06 | -0.7 | 700 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 10.9992 | -0.0778 | -0.7 | 13.99 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.1697 | -0.0359 | -0.69 | 2.23 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.8036 | -0.0602 | -0.68 | 13.14 K | |
| ENB-PA | Enbridge Inc Pref A | 12.1803 | -0.083 | -0.68 | 2.52 K | |
| BYL | Baylin Technologies Inc | 7.35 | -0.05 | -0.68 | 102.5 K | |
| CVE | Cenovus Energy Inc | 23.3189 | -0.157 | -0.67 | 965.8 K | |
| TRI | Thomson Reuters Corp | 28.9997 | -0.1912 | -0.65 | 468.84 K | |
| ECO | Ecosynthetix Inc | 3.07 | -0.02 | -0.65 | 15.6 K | |
| SJ | Stella Jones Inc | 23.6179 | -0.1534 | -0.65 | 20.1 K | |
| BBD-B | Bombardier Inc Series B | 112.0819 | -0.7263 | -0.64 | 202.06 K | |
| BNS | Bank of Nova Scotia | 34.1718 | -0.2196 | -0.64 | 1.61 M | |
| CFF | Conifex Timber Inc | 7.1892 | -0.0452 | -0.62 | 60.8 K | |
| BCE-PY | BCE Inc Pref Y | 11.0857 | -0.0692 | -0.62 | 2.65 K | |
| CM | Canadian Imperial Bank of Commerce | 24.3719 | -0.1512 | -0.62 | 2.01 M | |
| PWF-PE | Power Financial Corp Pref E | 11.8747 | -0.0732 | -0.61 | 5.14 K | |
| NA | National Bank of Canada | 26.7205 | -0.1644 | -0.61 | 1.48 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9724 | -0.0552 | -0.61 | 7.5 K | |
| BMO | Bank of Montreal | 40.0205 | -0.2461 | -0.61 | 1.06 M | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.281 | -0.0677 | -0.6 | 4.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.4833 | 250.11 B | -0.0685 | -1.23 | 90.19 K |
| BYDDY | BYD Company Limited | 10.19 | 108.59 B | -0.16 | -1.55 | 21.21 K |
| MBGAF | Mercedes-Benz Group AG | 54.5005 | 51.35 B | -0.2749 | -0.5 | 25.5 K |
| LNWO | Light & Wonder, Inc. | 17.30 | 6.36 B | -0.40 | -2.26 | 429.5 K |
| GAMI | GAMCO Investors Inc | 36.1035 | 529.78 M | -0.7405 | -2.01 | 24.7 K |
| BGOUF | Bang & Olufsen a/s | 3.784 | 193.35 M | -0.4418 | -10.45 | 500 |
| FWFW | Flywheel Advanced Technology Inc | 31.50 | 4.79 M | -1.60 | -4.83 | 8.19 K |
| ERHE | ERHC Energy Inc | 4.70 | 2.88 M | -0.12 | -2.49 | 477.23 K |
| MSPC | Metrospaces Inc | 300.00 | 2.86 M | -50.00 | -14.29 | 6 |
| SEII | Sharing Economy International Inc | 1050.00 | 855.22 K | -20.00 | -1.87 | 201 |
| FUTL | FutureLand Corp | 12832.00 | 671.62 K | -19328.00 | -60.1 | 1.66 K |
| MSRM | Mushrooms Inc. | 20.50 | 524.31 K | -184.50 | -90 | 1 |
| BLSP | Blue Sphere Corporation | 37.70 | 360.99 K | -11.05 | -22.67 | 1.41 K |
| DNAX | DNA Brands Inc | 17499.9922 | 339.48 K | -280.0078 | -1.57 | 2 |
| PCHK | Pacific Conquest Holdings Inc | 275.00 | 120.05 K | -25.00 | -8.33 | 1 |
| SHGI | Sparx Holdings Group Inc | 4.00 | 57.5 K | -0.32 | -7.41 | 1.4 K |
| RGGI | Resgreen Group International Inc | 41.00 | 48.75 K | -2.00 | -4.65 | 17 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.26 | 14.07 K | -0.06 | -1.81 | 92.92 K |
| AXPWQ | Axion Power International Inc | 79520.00 | 9.6 K | -700.00 | -0.87 | 1 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 8.20 | 8.88 K | -2.10 | -20.39 | 278 |
| CBRI | CMTSU Liquidation Inc | 3.80 | 8.16 K | -0.05 | -1.3 | 250.7 K |
| CGIP | Celadon Group Inc | 19.1893 | 5.66 K | -0.5379 | -2.73 | 98.44 K |
| STTO | SITO Mobile Ltd. | 5.43 | 5.13 K | -0.07 | -1.27 | 9.39 K |
| CBDX | Curative Biosciences Inc | 6.45 | 3.16 K | -0.30 | -4.44 | 1.11 K |
| EVKG | Ever-Glory International Group Inc. | 5.85 | 2.92 K | -0.46 | -7.29 | 35.7 K |
| NSLPQ | New Source Energy Partners L.P | 23.47 | 1.87 K | -0.18 | -0.76 | 12 K |
| CYRNQ | CYRNQ | 53.00 | 799 | -1.60 | -2.93 | 1.3 K |
| SPDC | Speed Commerce Inc | 66.08 | 603 | -2.72 | -3.95 | 13.78 K |
| YVRLF | Liquid Media Group Ltd. | 83.80 | 482 | -1.80 | -2.1 | 31 |
| PEHD | Perigee Holdings Inc. | 24.36 | 130 | -3.64 | -13 | 96 |
| VRCI | Verde Science Inc | 22.372 | -2.828 | -11.22 | 46.61 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 18.75 | 79.57 M | -1.50 | -7.41 | 120 |
| AERO | Aero Energy Limited | 305.00 | 4.53 M | -20.00 | -6.15 | 14 |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 69 | |
| ZKL-H | China Keli Electric Company Ltd | 5.00 | -1.00 | -16.67 | 575 | |
| MAX | Max Resource Corp | 7.20 | -1.20 | -14.29 | 158 | |
| BBB | Brixton Metals Corporation | 7.00 | -1.00 | -12.5 | 723 | |
| GBU | Gabriel Resources Ltd | 10.10 | -1.40 | -12.17 | 1.42 M | |
| CTN | Centurion Minerals Ltd | 26.3999 | -2.40 | -8.33 | 1.45 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -0.50 | -8.33 | 81 | |
| AEP | Atlas Engineered Products Ltd | 4.60 | -0.40 | -8 | 25.75 K | |
| TIE | Coloured Ties Capital Inc. | 8.4765 | -0.647 | -7.09 | 126.59 K | |
| MBO | Mobio Technologies Inc | 27.20 | -2.00 | -6.85 | 67.55 K | |
| DSY | Destiny Media Technologies Inc | 10.75 | -0.75 | -6.52 | 4.78 K | |
| MANU | Manhattan Uranium Discovery Corp. | 305.00 | -20.00 | -6.15 | 14 | |
| PUMA | Puma Exploration Inc | 17.00 | -1.00 | -5.56 | 4.3 K | |
| WEX | Western Exploration Inc | 90.00 | -5.00 | -5.26 | 7 | |
| TNX | TenX Protocols Inc. | 209.7755 | -4.50 | -2.1 | 0 | |
| CTEK | CLEANTEK Industries Inc | 62.3529 | -1.1765 | -1.85 | 131 | |
| ASG | Aurora Spine Corporation | 3.50 | -0.06 | -1.69 | 10.3 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.20 | -0.05 | -1.54 | 890 | |
| NAR | North Arrow Minerals Inc | 6.70 | -0.10 | -1.47 | 6.41 K | |
| MVI-H | Monitor Ventures Inc | 10.875 | -0.125 | -1.14 | 252 | |
| RX | BioSyent Inc | 3.8315 | -0.0281 | -0.73 | 25.4 K |