Losers for 16 January 2014 from 00:00:00 until 23:59:59
Losers for 16 January 2014 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 | 41.5729 | 32.47 B | -0.6611 | -1.57 | 480.8 K |
| GSAT | Globalstar | 27.75 | 10.74 B | -0.30 | -1.07 | 83.67 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.1692 | 4.4 B | -0.1026 | -0.91 | 3.94 K |
| PRK | Park National Corp | 50.5062 | 3.77 B | -0.2604 | -0.51 | 10.9 K |
| NHC | National Healthcare Corp | 37.6989 | 3.53 B | -0.2557 | -0.67 | 6.2 K |
| TMP | Tompkinstrustco | 33.5846 | 1.44 B | -0.2316 | -0.68 | 12.9 K |
| FISK | Empire State Realty Op LP Se | 10.8805 | 1.43 B | -0.1787 | -1.62 | 300 |
| REPX | Riley Exploration Permian Inc | 44.9898 | 743.52 M | -0.9372 | -2.04 | 3.99 K |
| CIX | Compx International Inc | 8.387 | 348.87 M | -0.0447 | -0.53 | 473 |
| GORO | Gold Resource Corp | 3.7042 | 336.73 M | -0.0631 | -1.67 | 331.69 K |
| BRBS | Blue Ridge Bankshare | 3.8133 | 315.59 M | -0.0277 | -0.72 | 225 |
| ELLO | Ellomay Capital Ltd | 9.8089 | 270.15 M | -0.0584 | -0.59 | 904 |
| CMT | Core Molding Technologies Inc | 13.1945 | 201.75 M | -0.1781 | -1.33 | 11.5 K |
| ARMP | Armata Pharmaceuticals Inc | 3780.00 | 166.67 M | -140.00 | -3.57 | 18 |
| PLG | Platinum Group Metals Ltd | 116.50 | 162.34 M | -1.50 | -1.27 | 886 |
| USBC | USBC, Inc. | 420.00 | 124.92 M | -60.00 | -12.5 | 38 |
| STXS | Stereotaxis Inc | 4.99 | 123.15 M | -0.25 | -4.77 | 820.81 K |
| IOR | Income Opportunity Realty Trust | 5.56 | 86.59 M | -0.11 | -1.94 | 300 |
| BDL | Flanigan's Enterprises | 12.3966 | 77.58 M | -0.0774 | -0.62 | 5.43 K |
| IBIO | Ibio Inc | 2350.00 | 69.55 M | -250.00 | -9.62 | 75 |
| CVU | CPI Aerostructures | 15.22 | 66.18 M | -0.16 | -1.04 | 3.16 K |
| DIT | Amcon Distributing Company | 65.4306 | 61.1 M | -0.5792 | -0.88 | 800 |
| XTNT | Xtant Medical Holdings Inc | 78.00 | 60.37 M | -2.40 | -2.99 | 1.65 K |
| CPHI | China Pharma Holdings | 48.00 | 45.04 M | -8.10 | -14.44 | 5.33 K |
| OPTT | Ocean Power Tech Inc | 514.00 | 41.27 M | -10.00 | -1.91 | 308.1 K |
| GRF | Eagle Capital Growth Fund | 3.9761 | 40 M | -0.0707 | -1.75 | 4.8 K |
| COHN | Cohen & CO Inc | 9.1243 | 33.27 M | -0.1136 | -1.23 | 201 |
| ATNM | Actinium Pharmaceuticals Inc | 200.9998 | 26.26 M | -1.50 | -0.74 | 229 |
| INLX | Intellinetics Inc | 24.50 | 24.54 M | -7.00 | -22.22 | 117 |
| CVM | Cel-Sci Corp | 682.50 | 20.27 M | -22.50 | -3.19 | 5.61 K |
| RVP | Retractable Technologies | 3.35 | 19.76 M | -0.39 | -10.43 | 42.2 K |
| MXC | Mexco Energy Corp | 6.5899 | 17.76 M | -0.0775 | -1.16 | 2.5 K |
| MPU | Mega Matrix Corp | 3.2426 | 16.88 M | -0.095 | -2.85 | 19.5 K |
| INUV | Inuvo Inc | 13.70 | 13.64 M | -0.30 | -2.14 | 6.03 K |
| UUU | Universal Security Instruments | 3.9828 | 10.99 M | -0.0757 | -1.87 | 4.7 K |
| CVR | Chicago Rivet & Machine Company | 26.2311 | 10.05 M | -0.1399 | -0.53 | 9.7 K |
| TOVX | Theriva Biologics Inc | 16450.00 | 9.68 M | -350.00 | -2.08 | 99 |
| CANF | Can-Fite Biopharma Ltd ADR | 19091.9824 | 6.75 M | -408.00 | -2.09 | 8 |
| DSS | Document Security Systems | 3136.7124 | 5.39 M | -103.8647 | -3.21 | 557 |
| PW | Power REIT | 9.00 | 3.01 M | -0.10 | -1.1 | 650 |
| TPHS | Trinity Pl Hlds Inc | 6.2838 | 1.53 M | -0.1892 | -2.92 | 1.93 K |
| SCPX | Scorpius Holdings Inc | 110263.4844 | 30.57 K | -2348.9688 | -2.09 | 0 |
| SING | Singlepoint | 460198.8438 | 7.98 K | -85799.9688 | -15.71 | 0 |
| IPB | Merrill Lynch & Company | 13.26 | -0.1276 | -0.95 | 1.96 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 835.63 | 1.25 T | -25.27 | -2.94 | 19.15 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.25 | 2.09 M | -0.375 | -10.34 | 93 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7456.54 | 5.83 T | -47.29 | -0.63 | 14.72 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 17.1753 | 4.54 T | -0.0964 | -0.56 | 229.28 M |
| AVGO | Broadcom Inc. | 4.1716 | 1.85 T | -0.1159 | -2.7 | 24.08 M |
| META | Meta Platforms Inc | 56.7447 | 1.41 T | -0.4068 | -0.71 | 34.54 M |
| MU | Micron Technology | 22.5584 | 928.16 B | -0.1951 | -0.86 | 28.89 M |
| WMT | Walmart Inc. Common Stock | 20.2404 | 884.94 B | -0.2373 | -1.16 | 21.6 M |
| AMD | Advanced Micro Devices | 4.38 | 776.41 B | -0.09 | -2.01 | 46.98 M |
| ASML | ASML Holding N.V. ADR | 75.6369 | 627.85 B | -3.7455 | -4.72 | 2.77 M |
| COST | Costco Wholesale | 91.9618 | 422.14 B | -0.5411 | -0.58 | 1.94 M |
| AMAT | Applied Materials | 15.0605 | 403.07 B | -0.2563 | -1.67 | 6.96 M |
| LRCX | Lam Research Corp | 4.661 | 366.44 B | -0.0891 | -1.88 | 20.03 M |
| KLAC | K L A-Tencor Corp | 39.8612 | 238.81 B | -0.5183 | -1.28 | 1.07 M |
| MRVL | Marvell Technology Inc | 13.0618 | 164.08 B | -0.6725 | -4.9 | 11.26 M |
| IBKR | Interactive Brokers | 5.7157 | 149.25 B | -0.0324 | -0.56 | 1.57 M |
| SBUX | Starbucks Corporation | 30.1078 | 119.95 B | -0.3599 | -1.18 | 9.11 M |
| CDNS | Cadence Design Systems, Inc. | 14.46 | 93.78 B | -0.37 | -2.49 | 2.47 M |
| CSX | CSX Corp | 7.4699 | 93.65 B | -0.5457 | -6.81 | 82.08 M |
| CMCSA | Comcast Corporation | 18.7826 | 85.59 B | -0.186 | -0.98 | 21.62 M |
| ROST | Ross Stores Inc | 31.9543 | 80.54 B | -0.3059 | -0.95 | 3.29 M |
| SNPS | Synopsys Inc | 40.95 | 74.44 B | -0.23 | -0.56 | 513 K |
| WBD | Discovery Inc Series A | 82.02 | 65.94 B | -0.65 | -0.79 | 1.47 M |
| TER | Teradyne Inc | 17.9606 | 57.56 B | -0.2116 | -1.16 | 5.86 M |
| EA | Electronic Arts Inc | 20.9235 | 52.62 B | -0.3788 | -1.78 | 9.35 M |
| COHR | Coherent Inc | 17.35 | 51.43 B | -0.09 | -0.52 | 295.7 K |
| FITB | Fifth Third Bancorp | 14.2085 | 49.98 B | -0.1329 | -0.93 | 5.6 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.2066 | 48.47 B | -0.109 | -0.54 | 1.54 M |
| TTWO | Take-Two Interactive Software | 16.68 | 45.1 B | -0.28 | -1.65 | 3.23 M |
| AXON | Axon Enterprise Inc | 17.57 | 42.54 B | -0.37 | -2.06 | 977.4 K |
| EXPE | Expedia Group Inc | 63.8868 | 35.38 B | -0.8769 | -1.35 | 1.91 M |
| NTAP | Netapp Inc | 32.1347 | 34.97 B | -0.1708 | -0.53 | 5.18 M |
| HBAN | Huntington Bcshs | 6.0084 | 34.54 B | -0.1685 | -2.73 | 23.52 M |
| MSTR | Strategy | 12.284 | 33.12 B | -0.12 | -0.97 | 530.65 K |
| ERIC | Ericsson ADR | 8.3019 | 32.55 B | -0.1103 | -1.31 | 2.7 M |
| WTW | Weight Watchers International, Inc | 96.0949 | 31.73 B | -0.4989 | -0.52 | 339.18 K |
| RYAAY | Ryanair Hlds Plc ADR | 17.8968 | 30.45 B | -0.2009 | -1.11 | 416.13 K |
| BIIB | Biogen Inc | 294.00 | 29.96 B | -2.72 | -0.92 | 1.05 M |
| FISV | Fiserv Inc | 27.5481 | 28.76 B | -0.1968 | -0.71 | 2.42 M |
| CINF | Cincinnati Financial | 35.5408 | 27.48 B | -0.2533 | -0.71 | 528 K |
| CPRT | Copart Inc | 4.47 | 26.96 B | -0.03 | -0.67 | 2.92 M |
| SATS | Echostar Corp | 31.8978 | 26.67 B | -0.5512 | -1.7 | 203.21 K |
| VRSN | Verisign Inc | 60.8606 | 26.39 B | -0.9778 | -1.58 | 4.45 M |
| CTSH | Cognizant Tech Sol | 44.2357 | 26.18 B | -0.3219 | -0.72 | 3.42 M |
| JBHT | J B Hunt Transport | 69.8507 | 25.63 B | -0.5961 | -0.85 | 459.07 K |
| FCNCA | First Citizens Bancs | 210.1014 | 25.34 B | -1.1844 | -0.56 | 5.4 K |
| PFG | Principal Financial Group Inc | 30.9777 | 24.56 B | -0.1809 | -0.58 | 1.15 M |
| DLTR | Dollar Tree Inc | 54.61 | 24.45 B | -0.58 | -1.05 | 3.35 M |
| CHTR | Charter Communications | 134.96 | 22.72 B | -1.08 | -0.79 | 938.7 K |
| ULTA | Ulta Beauty Inc | 82.75 | 22.05 B | -3.14 | -3.66 | 2.98 M |
| INSM | Insmed Inc | 20.82 | 21.37 B | -0.45 | -2.12 | 619.84 K |
| MKSI | Mks Instruments Inc | 26.6199 | 20.09 B | -0.4046 | -1.5 | 264.3 K |
| MTSI | Macom Technology S | 16.19 | 19.18 B | -0.35 | -2.12 | 19.53 K |
| SSNC | SS&C Technologies | 19.3376 | 18.56 B | -0.4544 | -2.3 | 773.4 K |
| STRL | Sterling Constructio | 11.46 | 18.31 B | -0.17 | -1.46 | 11.3 K |
| ENTG | Entegris Inc | 10.7714 | 18.13 B | -0.1053 | -0.97 | 374.67 K |
| EWBC | East West Bancorp | 26.1665 | 17.95 B | -0.1751 | -0.66 | 415.93 K |
| LSCC | Lattice Semicond | 5.79 | 17.03 B | -0.04 | -0.69 | 1.15 M |
| NWS | News Cp Cl B | 14.9601 | 17.01 B | -0.0966 | -0.64 | 506.01 K |
| AKAM | Akamai Technologies | 48.74 | 16.75 B | -0.41 | -0.83 | 1.18 M |
| TSCO | Tractor Supply Company | 12.6456 | 16.14 B | -0.1481 | -1.16 | 4.26 M |
| PNFP | Pinnacle Finl Ptnrs | 27.2003 | 15.9 B | -0.1403 | -0.51 | 108.87 K |
| NWSA | News Cp Cl A | 14.937 | 15 B | -0.1137 | -0.76 | 2.83 M |
| LOGI | Logitech Int S.A. | 10.6349 | 14.71 B | -0.83 | -7.24 | 1.9 M |
| ZBRA | Zebra Technologies | 54.19 | 14 B | -0.43 | -0.79 | 97.31 K |
| LULU | Lululemon Athletica | 48.79 | 13.5 B | -0.86 | -1.73 | 4.6 M |
| GLPI | Gaming & Leisure | 16.3482 | 12.69 B | -0.2507 | -1.51 | 809.2 K |
| ICLR | Icon Plc | 41.73 | 12.52 B | -0.65 | -1.53 | 499.52 K |
| NVMI | Nova Ltd | 11.10 | 12.43 B | -0.08 | -0.72 | 169.03 K |
| FIVE | Five Below Inc | 38.75 | 12.01 B | -0.96 | -2.42 | 1.21 M |
| TTMI | TTM Technologies | 8.20 | 11.99 B | -0.15 | -1.8 | 325.26 K |
| ARWR | Arrowhead Pharma | 12.66 | 11.92 B | -0.34 | -2.62 | 663.1 K |
| BPOP | Popular Inc | 20.7245 | 11.31 B | -0.2547 | -1.21 | 1.38 M |
| LFUS | Littelfuse Inc | 82.8732 | 11.18 B | -0.8876 | -1.06 | 38.61 K |
| SMTC | Semtech Corp | 24.14 | 10.98 B | -0.23 | -0.94 | 287.3 K |
| WTFC | Wintrust Financial Corp | 38.5441 | 10.76 B | -0.4637 | -1.19 | 194.92 K |
| VSAT | Viasat Inc | 62.64 | 10.51 B | -0.77 | -1.21 | 119.92 K |
| ONB | Old National Bncp | 9.712 | 10.29 B | -0.135 | -1.37 | 682.9 K |
| ZION | Zions Bancorp | 22.1944 | 10.25 B | -0.2679 | -1.19 | 1.13 M |
| SIRI | Sirius XM Holdings | 29.6928 | 9.97 B | -0.1619 | -0.54 | 4.77 M |
| SANM | Sanmina Corp | 15.725 | 9.95 B | -0.315 | -1.96 | 755.04 K |
| RMBS | Rambus Inc | 8.57 | 9.84 B | -0.13 | -1.49 | 548.47 K |
| VICR | Vicor Cp | 12.57 | 9.45 B | -0.07 | -0.55 | 30.63 K |
| SWKS | Skyworks Solutions | 22.5988 | 9.37 B | -0.3869 | -1.68 | 6.67 M |
| SAIA | Saia Inc | 33.24 | 9.25 B | -0.40 | -1.19 | 221.18 K |
| COLB | Columbia Banking Sys | 13.7095 | 9.05 B | -0.1168 | -0.84 | 250.6 K |
| FCFS | First Cash Fin Svcs | 51.0211 | 8.94 B | -1.1335 | -2.17 | 169.45 K |
| KTOS | Kratos Defns | 8.17 | 8.74 B | -0.13 | -1.57 | 496.3 K |
| GGAL | Grupo Fin Galicia ADR | 6.8083 | 8.43 B | -0.097 | -1.4 | 255.1 K |
| QRVO | Qorvo Inc | 19.36 | 7.97 B | -0.40 | -2.02 | 1.24 M |
| TGTX | Tg Therapeuticscmn | 5.01 | 7.96 B | -0.09 | -1.76 | 196.1 K |
| VLY | Valley National Bancorp | 5.8544 | 7.92 B | -0.0411 | -0.7 | 738.5 K |
| AVT | Avnet Inc | 33.4966 | 7.29 B | -0.3081 | -0.91 | 331.3 K |
| SLAB | Silicon Labs Inc | 44.64 | 7.17 B | -0.45 | -1 | 270.18 K |
| PLXS | Plexus Cp | 40.69 | 6.72 B | -2.45 | -5.68 | 540.39 K |
| GBCI | Glacier Bancorp Inc | 19.4899 | 6.41 B | -0.2763 | -1.4 | 220.1 K |
| CROX | Crocs Inc | 15.06 | 6.36 B | -0.21 | -1.38 | 1.1 M |
| URBN | Urban Outfitters Inc | 36.78 | 6.35 B | -0.35 | -0.94 | 1.86 M |
| HOMB | Home Bancshares Inc | 12.7672 | 6.26 B | -0.2141 | -1.65 | 1.38 M |
| HWC | Hancock Whitney Corp | 25.7334 | 6.25 B | -0.1483 | -0.57 | 411.5 K |
| OTEX | Open Text Cp | 17.232 | 6.15 B | -0.134 | -0.77 | 1.02 M |
| AUB | Atlantic Union Bancshares Corp | 16.6131 | 6.07 B | -0.1703 | -1.01 | 55.69 K |
| SNEX | Stonex Group Inc | 5.5319 | 6.07 B | -0.1688 | -2.96 | 145.46 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 115.24 | 1.1 T | -0.61 | -0.53 | 2.7 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 172773.00 | 1.1 T | -892.00 | -0.51 | 313 |
| JPM | JP Morgan Chase & Company | 42.763 | 942.63 B | -0.3625 | -0.84 | 21.69 M |
| WMT | Wal-Mart Stores | 20.1605 | 875.97 B | -0.2364 | -1.16 | 21.6 M |
| V | Visa Inc | 50.8394 | 696.29 B | -0.4562 | -0.89 | 13.52 M |
| UNH | Unitedhealth Group Inc | 60.0092 | 376.34 B | -1.7155 | -2.78 | 8.89 M |
| GE | General Electric Company | 107.3867 | 376.21 B | -0.5527 | -0.51 | 6.81 M |
| HSBC | HSBC Holdings Plc ADR | 28.6547 | 364.98 B | -0.2534 | -0.88 | 1.47 M |
| MS | Morgan Stanley | 23.2276 | 331.89 B | -0.1597 | -0.68 | 21.83 M |
| GS | Goldman Sachs Group | 138.3265 | 300.43 B | -2.827 | -2 | 4.71 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1426 | 253.17 B | -0.0256 | -0.61 | 1.18 M |
| AXP | American Express Company | 73.9746 | 229.43 B | -0.3961 | -0.53 | 3.33 M |
| C | Citigroup Inc | 38.7586 | 225.9 B | -1.761 | -4.35 | 62.95 M |
| SAN | Banco Santander ADR | 5.2927 | 202.33 B | -0.08 | -1.49 | 4.39 M |
| TJX | TJX Companies | 26.3138 | 173.81 B | -0.1779 | -0.67 | 6.14 M |
| UNP | Union Pacific Corp | 64.0811 | 173.44 B | -0.8356 | -1.29 | 4.84 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.3717 | 164.42 B | -0.0683 | -1.06 | 667.7 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.7926 | 155.13 B | -0.1336 | -1.93 | 1.65 M |
| CRM | Salesforce.com Inc | 58.3533 | 150.71 B | -0.5026 | -0.85 | 5.64 M |
| SONY | Sony Group Corp ADR | 3.0804 | 137 B | -0.0358 | -1.15 | 11.71 M |
| CB | Chubb Ltd | 74.0242 | 136.01 B | -0.5249 | -0.7 | 1.56 M |
| PLD | Prologis Inc | 25.8852 | 135.51 B | -0.1527 | -0.59 | 2.25 M |
| COF | Capital One Financial Corp | 61.0907 | 130.07 B | -0.4715 | -0.77 | 3.13 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.3857 | 125.02 B | -0.0459 | -1.34 | 20.58 M |
| PGR | Progressive Corp | 17.4059 | 123.09 B | -0.0942 | -0.54 | 2.16 M |
| HDB | Hdfc Bank Ltd ADR | 6.9037 | 122.85 B | -0.0694 | -1 | 3.01 M |
| SPGI | S&P Global Inc | 67.4691 | 121.93 B | -0.7767 | -1.14 | 1.13 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.4418 | 117.42 B | -0.1185 | -1.57 | 5.34 M |
| IBN | Icici Bank Ltd ADR | 5.7873 | 107.55 B | -0.0417 | -0.72 | 5.92 M |
| ING | ING Groep N.V. ADR | 8.074 | 100.12 B | -0.0986 | -1.21 | 1.58 M |
| VLO | Valero Energy Corp | 32.308 | 92.91 B | -0.4826 | -1.47 | 10.53 M |
| BCS | Barclays Plc ADR | 13.1268 | 92.86 B | -0.2808 | -2.09 | 2.28 M |
| MPC | Marathon Petroleum Corp | 29.8211 | 92.39 B | -0.3306 | -1.1 | 7.89 M |
| WM | Waste Management | 33.2873 | 90.98 B | -0.2563 | -0.76 | 2.19 M |
| LYG | Lloyds Banking Group Plc ADR | 3.3258 | 89.79 B | -0.0828 | -2.43 | 4.38 M |
| UPS | United Parcel Service | 65.0349 | 88.59 B | -0.3624 | -0.55 | 2.6 M |
| ICE | Intercontinental Exchange | 35.8327 | 86.23 B | -0.2653 | -0.73 | 6.98 M |
| ELV | Elevance Health Inc | 71.6545 | 81.62 B | -2.1691 | -2.94 | 4.88 M |
| GM | General Motors Company | 29.0071 | 80.12 B | -0.2826 | -0.96 | 36.09 M |
| TRV | The Travelers Companies Inc | 66.7025 | 79.61 B | -0.4894 | -0.73 | 1.41 M |
| CNI | Canadian National Railway | 42.7842 | 77.17 B | -0.7175 | -1.65 | 1.04 M |
| NWG | Natwest Group Plc ADR | 7.3644 | 75.38 B | -0.1024 | -1.37 | 827.41 K |
| NSC | Norfolk Southern Corp | 67.1121 | 75.35 B | -2.6001 | -3.73 | 3.84 M |
| CI | Cigna Corp | 80.6438 | 73.82 B | -0.9443 | -1.16 | 1.54 M |
| FDX | Fedex Corp | 119.6781 | 73.35 B | -0.6245 | -0.52 | 1.93 M |
| AEM | Agnico-Eagle Mines Ltd | 23.1648 | 72.64 B | -0.2198 | -0.94 | 2.41 M |
| DB | Deutsche Bank Ag | 37.6724 | 70.21 B | -0.3354 | -0.88 | 1.59 M |
| ALL | Allstate Corp | 40.8974 | 67.98 B | -0.546 | -1.32 | 3.7 M |
| TGT | Target Corporation | 42.1265 | 65.63 B | -0.5196 | -1.22 | 5.29 M |
| MET | Metlife Inc | 35.6652 | 61.85 B | -0.5738 | -1.58 | 3.91 M |
| NKE | Nike Inc | 33.7223 | 61.77 B | -0.2886 | -0.85 | 4.85 M |
| O | Realty Income Corp | 20.8605 | 59.56 B | -0.1136 | -0.54 | 2.2 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.8144 | 57.86 B | -0.3647 | -0.76 | 3.08 K |
| CIEN | Ciena Corp | 22.44 | 53.37 B | -0.21 | -0.93 | 2.29 M |
| STT | State Street Corp | 53.1106 | 50.97 B | -0.4323 | -0.81 | 1.28 M |
| AMP | Ameriprise Financial Services | 87.6983 | 49.07 B | -0.5401 | -0.61 | 991.7 K |
| DEO | Diageo Plc ADR | 91.7585 | 48.95 B | -1.0798 | -1.16 | 582 K |
| ABEV | Ambev S.A. ADR | 4.2619 | 48.25 B | -0.0483 | -1.12 | 6.25 M |
| CMG | Chipotle Mexican Grill | 10.5902 | 47.74 B | -0.0548 | -0.51 | 13.02 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 42.2624 | 46.81 B | -0.3585 | -0.84 | 460 |
| STM | Stmicroelectronics N.V. ADR | 6.5236 | 46.56 B | -0.057 | -0.87 | 298.1 K |
| IX | Orix Corp ADR | 4.0466 | 44.22 B | -0.0467 | -1.14 | 72 K |
| HUM | Humana Inc | 86.9694 | 43.69 B | -0.8773 | -1 | 1.13 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 70.2656 | 43.6 B | -0.7044 | -0.99 | 544.9 K |
| WCN | Waste Connections Inc | 23.6445 | 42.53 B | -0.2564 | -1.07 | 695.1 K |
| PRU | Prudential Financial Inc | 53.9618 | 42.4 B | -0.4001 | -0.74 | 1.72 M |
| YUM | Yum! Brands | 43.9381 | 42.25 B | -0.5287 | -1.19 | 5.27 M |
| KB | KB Financial Group Inc ADR | 23.2524 | 41.79 B | -0.2896 | -1.23 | 206.77 K |
| AIG | American International Group | 38.953 | 41.66 B | -0.4614 | -1.17 | 6.21 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 38.9993 | 40.77 B | -0.4119 | -1.05 | 5.53 M |
| LYV | Live Nation Entertainment | 20.70 | 40.52 B | -0.20 | -0.96 | 925.82 K |
| HIG | Hartford Financial Services Group | 27.5623 | 38.9 B | -0.3644 | -1.3 | 2.26 M |
| ADM | Archer Daniels Midland | 29.0497 | 38.2 B | -0.8451 | -2.83 | 7.13 M |
| BBD | Banco Bradesco S.A. ADR | 3.3859 | 38.16 B | -0.0523 | -1.52 | 15.87 M |
| PUK | Prudential Public Ltd Company ADR | 28.099 | 37.8 B | -0.618 | -2.15 | 465.91 K |
| KR | Kroger Company | 12.4064 | 35.39 B | -0.6344 | -4.86 | 15.28 M |
| EC | Ecopetrol S.A. ADR | 12.0312 | 34.48 B | -0.1257 | -1.03 | 757.6 K |
| UI | Ubiquiti Networks | 40.513 | 33.68 B | -0.907 | -2.19 | 840.61 K |
| CCI | Crown Castle International Corp | 45.0406 | 33.3 B | -0.3421 | -0.75 | 1.89 M |
| JBL | Jabil Inc. | 15.7527 | 33.24 B | -0.1612 | -1.01 | 2.59 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 25.3437 | 32.93 B | -0.2527 | -0.99 | 32.8 K |
| EXR | Extra Space Storage Inc | 28.3098 | 32.67 B | -0.1722 | -0.6 | 542.8 K |
| TPR | Tapestry Inc | 36.647 | 30.79 B | -1.0445 | -2.77 | 7.12 M |
| RMD | Resmed Inc | 38.9837 | 30.6 B | -0.7488 | -1.88 | 1.09 M |
| TDY | Teledyne Technologies Inc | 93.22 | 30.37 B | -0.62 | -0.66 | 95.1 K |
| EL | Estee Lauder Companies | 61.8441 | 30.35 B | -0.5826 | -0.93 | 2.14 M |
| FTS | Fortis Inc | 17.1896 | 29.02 B | -0.1742 | -1 | 1.4 K |
| NMR | Nomura Holdings Inc ADR | 4.9308 | 28.29 B | -0.0583 | -1.17 | 279.6 K |
| DG | Dollar General Corp | 52.4599 | 28.03 B | -0.537 | -1.01 | 2.51 M |
| WSM | Williams-Sonoma | 20.3515 | 26.92 B | -0.6077 | -2.9 | 5.66 M |
| RF | Regions Financial Corp | 6.9658 | 26.41 B | -0.0997 | -1.41 | 13.85 M |
| PPG | PPG Industries | 75.2426 | 24.63 B | -1.2148 | -1.59 | 3.29 M |
| KEY | Keycorp | 8.5452 | 24.38 B | -0.0948 | -1.1 | 7.82 M |
| IHG | Intercontinental Hotels Group ADR | 25.6323 | 24.08 B | -0.3276 | -1.26 | 151.56 K |
| AER | Aercap Holdings N.V. | 34.5908 | 23.79 B | -0.4899 | -1.4 | 1.61 M |
| XPO | Xpo Logistics Inc | 10.3042 | 23.6 B | -0.0553 | -0.53 | 242.09 K |
| MKL | Markel Corp | 569.91 | 23.56 B | -4.01 | -0.7 | 38.08 K |
| BURL | Burlington Stores Inc | 29.45 | 23.19 B | -0.36 | -1.21 | 185 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 72.7676 | 22.75 B | -0.872 | -1.18 | 68.2 K |
| RL | Ralph Lauren Corp | 129.6853 | 22.64 B | -3.7879 | -2.84 | 1.75 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 3.2337 | -0.8084 | -20 | 600 | |
| AGI | Alamos Gold Inc Cls A | 9.7204 | -2.0197 | -17.2 | 2.91 M | |
| MDP | Medexus Pharmaceuticals Inc | 7.05 | -1.05 | -12.96 | 3.37 K | |
| FLNT | Flint Corp | 14.00 | -2.00 | -12.5 | 85 | |
| APS | Aptose Biosciences Inc | 99.00 | -10.80 | -9.84 | 680.83 K | |
| BBD-B | Bombardier Inc Series B | 101.4944 | -8.5187 | -7.74 | 1.43 M | |
| BBD-A | Bombardier Inc | 105.25 | -8.75 | -7.68 | 221.37 K | |
| BRAG | Bragg Gaming Group Inc | 5.50 | -0.40 | -6.78 | 290.84 K | |
| MSCL | Satellos Bioscience Inc | 129.60 | -7.20 | -5.26 | 1.11 K | |
| KLS | Kelso Technologies Inc | 3.3116 | -0.1779 | -5.1 | 53.2 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 219 | |
| TRZ | Transat At Inc | 11.65 | -0.61 | -4.98 | 271.27 K | |
| GDL | Goodfellow Inc | 4.2055 | -0.1308 | -3.02 | 1.5 K | |
| USA | Americas Silver Corp | 9.90 | -0.30 | -2.94 | 4.05 K | |
| FSZ | Fiera Capital Corp | 5.3452 | -0.1475 | -2.69 | 36.15 K | |
| TCL-B | Transcontinental Inc | 7.2914 | -0.1875 | -2.51 | 3.3 K | |
| HMMC | Hemlo Mining Corp. | 94.50 | -2.25 | -2.33 | 11 | |
| CSCI | Cosciens Biopharma Inc | 13800.00 | -300.00 | -2.13 | 7 | |
| DII-B | Dorel Industries Inc | 12.8861 | -0.273 | -2.07 | 24.46 K | |
| MER | Africa Oil Corp | 7.7511 | -0.1527 | -1.93 | 176.5 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.5172 | -0.0883 | -1.92 | 9.6 K | |
| BBD-PB | Bombardier Inc Pref B | 4.9777 | -0.0947 | -1.87 | 8.89 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.4653 | -0.1021 | -1.83 | 35.69 K | |
| CNR | Canadian National Railway Co. | 46.7589 | -0.8692 | -1.82 | 1.79 M | |
| CHR | Chorus Aviation Inc | 21.61 | -0.396 | -1.8 | 233.34 K | |
| AI | Atrium Mortgage Investment Corp | 4.3203 | -0.0763 | -1.74 | 25 K | |
| CTC | Canadian Tire Corp Ltd | 95.4322 | -1.6396 | -1.69 | 387 | |
| OGC | Oceanagold Corp | 4.8007 | -0.0823 | -1.69 | 97.4 K | |
| BBD-PD | Bombardier Inc Pref D | 4.9877 | -0.082 | -1.62 | 1.5 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.3061 | -0.0865 | -1.6 | 85.1 K | |
| DCM | Data Communications Mgmt Corp | 52.3172 | -0.8439 | -1.59 | 164 | |
| BBD-PC | Bombardier Inc Pref C | 7.3843 | -0.1156 | -1.54 | 11.8 K | |
| ADW-A | Andrew Peller Limited | 3.0976 | -0.0475 | -1.51 | 12.27 K | |
| SEA | Seabridge Gold Inc | 6.6256 | -0.0997 | -1.48 | 70.44 K | |
| SYZ | Sylogist Ltd | 4.9067 | -0.07 | -1.41 | 4.73 K | |
| GSY | Goeasy Ltd | 11.1823 | -0.1585 | -1.4 | 3.29 K | |
| EFX | Enerflex Ltd | 11.7772 | -0.1653 | -1.38 | 24.6 K | |
| TCL-A | Transcontinental Inc | 7.2734 | -0.1009 | -1.37 | 404.38 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 15.102 | -0.208 | -1.36 | 200 | |
| ATS | Ats Corp | 14.18 | -0.18 | -1.25 | 74.6 K | |
| ONEX | Onex Corp | 53.8699 | -0.6741 | -1.24 | 154.23 K | |
| WTE | Westshore Terminals Investment Corp | 19.3545 | -0.2412 | -1.23 | 57.24 K | |
| CDR | Condor Energies Inc | 4.10 | -0.05 | -1.2 | 8.35 K | |
| MRE | Martinrea International Inc | 6.7845 | -0.0824 | -1.2 | 624.89 K | |
| BCE-PH | Bce Inc Pref H | 10.4195 | -0.124 | -1.18 | 1.49 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.8384 | -0.1142 | -1.15 | 200 | |
| BDI | Black Diamond Group Ltd | 21.2312 | -0.2408 | -1.12 | 36.82 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.90 | -0.1213 | -1.1 | 126.19 K | |
| BCE-PT | Bce Inc Pref T | 9.9782 | -0.1099 | -1.09 | 12.64 K | |
| AEM | Agnico Eagle Mines Ltd | 25.1871 | -0.2752 | -1.08 | 1.26 M | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.5137 | -0.1228 | -1.06 | 10.28 K | |
| ATD | Alimentation Couche-Tard Inc. | 12.0581 | -0.1284 | -1.05 | 7.2 K | |
| DC-A | Dundee Corporation | 9.0562 | -0.0941 | -1.03 | 72.4 K | |
| QBR-A | Quebecor Inc | 9.9072 | -0.0965 | -0.96 | 1.2 K | |
| CIGI | Colliers International Group Inc | 25.9914 | -0.2512 | -0.96 | 29.63 K | |
| EMA-PE | Emera Inc Pref E | 10.189 | -0.0958 | -0.93 | 9 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.0998 | -0.0651 | -0.91 | 1.02 K | |
| ESI | Ensign Energy Services Inc | 4.8292 | -0.0442 | -0.91 | 148.13 K | |
| BYD | Boyd Group Services Inc | 30.4928 | -0.2711 | -0.88 | 228 K | |
| OTEX | Open Text Corp | 19.1052 | -0.167 | -0.87 | 786.4 K | |
| PBL | Pollard Banknote Ltd | 3.0451 | -0.0264 | -0.86 | 5.6 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 10.9421 | -0.0934 | -0.85 | 17.98 K | |
| ALC | Algoma Central | 7.7712 | -0.0663 | -0.85 | 10.55 K | |
| LB | Laurentian Bank | 23.7472 | -0.201 | -0.84 | 36.75 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 15.9945 | -0.1284 | -0.8 | 83.1 K | |
| WPK | Winpak Ltd | 17.5844 | -0.1395 | -0.79 | 10.42 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.5879 | -0.0511 | -0.77 | 6.01 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.7767 | -0.0835 | -0.77 | 21.45 K | |
| AIM | Aimia Inc | 17.5978 | -0.1354 | -0.76 | 572.4 K | |
| BCE-PF | BCE Inc Pref AF | 10.8182 | -0.0815 | -0.75 | 7.6 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.0538 | -0.0752 | -0.74 | 89.64 K | |
| TCS | Tecsys Inc J | 4.7446 | -0.0348 | -0.73 | 3.7 K | |
| INC-UN | Income Financial Trust | 3.5268 | -0.0256 | -0.72 | 6.77 K | |
| EIF | Exchange Income Corp | 11.154 | -0.0802 | -0.71 | 38.8 K | |
| PXT | Parex Resources Inc | 5.1681 | -0.036 | -0.69 | 154 K | |
| ENB-PA | Enbridge Inc Pref A | 12.2242 | -0.0831 | -0.68 | 620 | |
| BN-PT | Brookfield Corporation | 11.9563 | -0.0812 | -0.67 | 11.06 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.3471 | -0.0762 | -0.67 | 1.35 K | |
| IFC | Intact Financial Corp | 51.7388 | -0.3377 | -0.65 | 230 K | |
| BN-PFC | Brookfield Corporation | 9.9146 | -0.0641 | -0.64 | 15.3 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 10.8973 | -0.0683 | -0.62 | 14.22 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.0657 | -0.0188 | -0.61 | 56.7 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.1645 | -0.0308 | -0.59 | 8.87 K | |
| XTC | Exco Tech | 5.1095 | -0.0304 | -0.59 | 14.72 K | |
| SRV-UN | SIR Royalty Income Fund | 5.4281 | -0.0322 | -0.59 | 12.14 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 11.672 | -0.0659 | -0.56 | 5.1 K | |
| TVA-B | TVA Group Inc | 8.89 | -0.05 | -0.56 | 2.3 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.982 | -0.0505 | -0.56 | 9.5 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.0287 | -0.0506 | -0.56 | 7.27 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.0043 | -0.0576 | -0.52 | 4.19 K | |
| IGM | Igm Financial Inc | 27.6485 | -0.1433 | -0.52 | 160.47 K | |
| BOS | Airboss America J | 5.5911 | -0.0285 | -0.51 | 21.72 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.997 | -0.0603 | -0.5 | 4.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.44 | 108.59 B | -0.228 | -2.36 | 13.66 K |
| LUGDF | Lundin Gold Inc | 3.3825 | 14.35 B | -0.0583 | -1.69 | 600 |
| GAMI | GAMCO Investors Inc | 40.3507 | 522.25 M | -0.209 | -0.52 | 38.07 K |
| APHD | Verde Bio Holdings Inc | 200.00 | 30.78 M | -22.00 | -9.91 | 40 K |
| ORBT | Orbit International Corporation | 3.4265 | 12.71 M | -0.0482 | -1.39 | 25.9 K |
| FWFW | Flywheel Advanced Technology Inc | 16.31 | 4.79 M | -1.09 | -6.26 | 1.45 K |
| ERHE | ERHC Energy Inc | 5.00 | 2.88 M | -0.25 | -4.76 | 705.34 K |
| MSPC | Metrospaces Inc | 350.00 | 2.86 M | -50.00 | -12.5 | 1 |
| EARI | Entertainment Arts Research Inc | 3.002 | 1.23 M | -0.798 | -21 | 58 |
| SEII | Sharing Economy International Inc | 1046.00 | 855.22 K | -24.00 | -2.24 | 376 |
| FUTL | FutureLand Corp | 12000.00 | 671.62 K | -1296.00 | -9.75 | 2.78 K |
| ZRFY | Zerify Inc | 100000.00 | 497.56 K | -100000.00 | -50 | 0 |
| SPRV | Web To Door Inc | 11.00 | 390.37 K | -2.00 | -15.38 | 30 |
| BOTY | Lingerie Fighting Championships Inc | 250.00 | 146.31 K | -100.00 | -28.57 | 1 K |
| ERFB | ERF Wireless Inc | 18900.00 | 84.13 K | -100.00 | -0.53 | 564 |
| USRM | U.S. Stem Cell Inc | 9.50 | 64.15 K | -0.50 | -5 | 462 |
| AMBS | Amarantus BioScience Holdings Inc | 13.245 | 63.04 K | -3.705 | -21.86 | 160.42 K |
| RGGI | Resgreen Group International Inc | 78.00 | 48.75 K | -5.00 | -6.02 | 83 |
| AXPWQ | Axion Power International Inc | 66500.00 | 9.6 K | -350.00 | -0.52 | 1 |
| CBRI | CMTSU Liquidation Inc | 4.08 | 8.16 K | -0.04 | -0.97 | 87.95 K |
| STTO | SITO Mobile Ltd. | 6.85 | 5.13 K | -0.10 | -1.44 | 2.88 K |
| CBKCQ | Christopher & Banks Corporation | 7.86 | 3.86 K | -0.15 | -1.87 | 131.14 K |
| EVKG | Ever-Glory International Group Inc. | 5.20 | 2.92 K | -0.17 | -3.17 | 15.6 K |
| PRZM | Prism Technologies Group Inc | 3.04 | 1.01 K | -0.08 | -2.56 | 4.05 K |
| CYRNQ | CYRNQ | 62.20 | 799 | -0.40 | -0.64 | 3.57 K |
| PRXIQ | Premier Exhibitions Inc | 9.60 | 491 | -0.40 | -4 | 36.57 K |
| TBEV | High Performance Beverages Company | 6.30 | -2.60 | -29.21 | 816 | |
| PEHD | Perigee Holdings Inc. | 22.56 | -1.44 | -6 | 8 | |
| PTRC | Petro River Oil Corp | 16.00 | -1.00 | -5.88 | 2.59 K | |
| SOGFF | Strategic Oil & Gas Ltd | 13.546 | -0.292 | -2.11 | 4.78 K | |
| PZOO | Pazoo Inc | 552.50 | -10.00 | -1.78 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WGT | Westgate Energy Inc. | 29.8947 | -13.7515 | -31.51 | 28 | |
| STRM | Storm Exploration Inc. | 7.20 | -2.40 | -25 | 10 | |
| GGX | GGX Gold Corp | 5.40 | -0.90 | -14.29 | 2.87 K | |
| WEB | Westbridge Energy Corporation | 8.1462 | -1.3577 | -14.29 | 953 | |
| CTEK | CLEANTEK Industries Inc | 49.4118 | -7.0588 | -12.5 | 604 | |
| GIP | Green Impact Partners Inc | 125.00 | -15.00 | -10.71 | 8 | |
| KCC | Kincora Copper Limited | 13.50 | -1.50 | -10 | 42.33 K | |
| FMS | Focus Graphite Inc | 4.90 | -0.50 | -9.26 | 56.05 K | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -0.50 | -9.09 | 200 | |
| FMN | Fidelity Minerals Corp | 37.50 | -3.75 | -9.09 | 25 | |
| WEC | Winchester Equity Corporation | 4.20 | -0.40 | -8.7 | 380 | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 47 | |
| DSY | Destiny Media Technologies Inc | 7.80 | -0.50 | -6.02 | 11.1 K | |
| VVTM | VVT Med Inc. | 397.1963 | -23.3645 | -5.56 | 3 | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 9.55 K | |
| GBU | Gabriel Resources Ltd | 9.50 | -0.50 | -5 | 313.01 K | |
| LMR | Lomiko Metals Inc | 9.50 | -0.50 | -5 | 4.28 K | |
| RAGE | Renegade Gold Inc. | 120.00 | -6.00 | -4.76 | 53 | |
| SCZ | Santacruz Silver Mining Ltd | 3.60 | -0.16 | -4.26 | 26.82 K | |
| SGN | Scorpio Gold Corporation | 4.68 | -0.18 | -3.7 | 7.72 K | |
| AAZ | Azincourt Energy Corp | 8.2409 | -0.3169 | -3.7 | 2.54 K | |
| MVI-H | Monitor Ventures Inc | 9.875 | -0.375 | -3.66 | 1.34 K | |
| CDB | Cordoba Minerals Corp | 18.70 | -0.68 | -3.51 | 1.91 K | |
| TIE | Coloured Ties Capital Inc. | 11.00 | -0.3235 | -2.86 | 16.73 K | |
| CTA | Centaurus Energy Inc | 380.00 | -10.00 | -2.56 | 3.15 K | |
| KTN | Kootenay Silver Inc | 6.00 | -0.10 | -1.64 | 5 K | |
| TNX | TenX Protocols Inc. | 213.2255 | -3.075 | -1.42 | 0 | |
| RX | BioSyent Inc | 4.1313 | -0.0374 | -0.9 | 24.6 K | |
| FP | FP Newspapers Inc | 4.2204 | -0.024 | -0.57 | 11.63 K |