Losers for 26 February 2014 from 00:00:00 until 23:59:59
Losers for 26 February 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 47.3916 | 54.08 B | -0.2963 | -0.62 | 1.73 M |
| PHYS | Sprott Physical Gold Trust | 11.06 | 14.82 B | -0.10 | -0.9 | 563.4 K |
| PSLV | Sprott Physical Silver Trust ETV | 8.67 | 12.19 B | -0.26 | -2.91 | 525.9 K |
| GSAT | Globalstar | 33.75 | 10.31 B | -0.30 | -0.88 | 68.07 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.1039 | 4.22 B | -0.1959 | -1.73 | 3.25 K |
| NG | Novagold Resources Inc | 3.54 | 2.66 B | -0.09 | -2.48 | 2.56 M |
| NOG | Northern Oil and Gas | 127.3312 | 2.27 B | -1.8618 | -1.44 | 45.58 K |
| USAS | Americas Silver Corp | 10.20 | 1.33 B | -0.60 | -5.56 | 2.88 K |
| REPX | Riley Exploration Permian Inc | 41.6999 | 727.25 M | -0.2437 | -0.58 | 1.01 K |
| GORO | Gold Resource Corp | 4.0766 | 361.01 M | -0.1817 | -4.27 | 576.69 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1665 | 276.72 M | -0.0429 | -1.34 | 125.59 K |
| FRD | Friedman Industries Inc | 7.4024 | 238.67 M | -0.141 | -1.87 | 9.5 K |
| GTE | Gran Tierra Energy Inc | 72.70 | 236.56 M | -3.30 | -4.34 | 154.79 K |
| GENC | Gencor Industries IN | 7.1267 | 211.22 M | -0.1466 | -2.02 | 107.25 K |
| PLX | Protalix Biotherapeutics | 47.60 | 182.9 M | -0.50 | -1.04 | 25.2 K |
| EPM | Evolution Petroleum Corp | 6.2752 | 130.75 M | -0.0985 | -1.55 | 104.7 K |
| STXS | Stereotaxis Inc | 4.89 | 129.99 M | -0.63 | -11.41 | 1.8 M |
| USBC | USBC, Inc. | 420.00 | 125.23 M | -60.00 | -12.5 | 2 |
| WYY | Widepoint Corp | 14.50 | 96.99 M | -0.70 | -4.61 | 218.98 K |
| BDL | Flanigan's Enterprises | 13.016 | 74.9 M | -0.3245 | -2.43 | 2.73 K |
| IBIO | Ibio Inc | 2600.00 | 69.05 M | -150.00 | -5.45 | 20 |
| DIT | Amcon Distributing Company | 75.1212 | 61.1 M | -0.5149 | -0.68 | 1.5 K |
| WWR | Westwater Resources | 1818.00 | 52.12 M | -30.00 | -1.62 | 2.58 K |
| NNVC | Nanoviricides Inc | 77.00 | 35.62 M | -2.80 | -3.51 | 12.98 K |
| ATNM | Actinium Pharmaceuticals Inc | 161.9999 | 26.26 M | -5.70 | -3.4 | 471 |
| JOB | General Employment Enterprises | 3.103 | 22.71 M | -0.07 | -2.21 | 4.54 K |
| RVP | Retractable Technologies | 3.60 | 20.06 M | -0.04 | -1.1 | 13.5 K |
| BESS | Bimergen Energy Corporation | 56.00 | 18.67 M | -1.40 | -2.44 | 54 |
| MXC | Mexco Energy Corp | 7.7528 | 18.03 M | -0.1841 | -2.32 | 5.5 K |
| MPU | Mega Matrix Corp | 3.577 | 16.96 M | -0.0633 | -1.74 | 3 K |
| AIRI | Air Industries Group Inc | 76.6244 | 13.29 M | -1.8864 | -2.4 | 365 |
| TOVX | Theriva Biologics Inc | 24412.50 | 9.68 M | -962.50 | -3.79 | 182 |
| CANF | Can-Fite Biopharma Ltd ADR | 17909.9902 | 7.03 M | -389.998 | -2.13 | 4 |
| DSS | Document Security Systems | 3323.6687 | 5.02 M | -103.865 | -3.03 | 207 |
| PW | Power REIT | 9.3001 | 2.94 M | -0.1599 | -1.69 | 2.18 K |
| AUMN | Golden Minerals Company | 26.50 | 2.88 M | -1.675 | -5.94 | 11.3 K |
| TPHS | Trinity Pl Hlds Inc | 6.1742 | 1.53 M | -0.5975 | -8.82 | 5.62 K |
| LODE | Comstock Mining Inc | 490.00 | -5.00 | -1.01 | 511 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 9.6782 | -0.0866 | -0.89 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.1279 | 4.9 T | -0.1468 | -0.9 | 276.22 M |
| META | Meta Platforms Inc | 68.7207 | 1.37 T | -0.5854 | -0.84 | 55.32 M |
| ASML | ASML Holding N.V. ADR | 76.2582 | 636.49 B | -0.6302 | -0.82 | 1.41 M |
| NFLX | Netflix Inc | 6.4113 | 308.1 B | -0.0606 | -0.94 | 150.18 M |
| AMGN | Amgen Inc | 86.9027 | 209.21 B | -1.7829 | -2.01 | 3.9 M |
| PEP | Pepsico Inc | 54.4747 | 191.65 B | -0.4017 | -0.73 | 6.59 M |
| IBKR | Interactive Brokers | 5.509 | 153.47 B | -0.0722 | -1.29 | 1.95 M |
| VRTX | Vertex Pharmaceutic | 83.95 | 122.26 B | -0.67 | -0.79 | 1.13 M |
| CME | CME Group Inc | 44.4067 | 96.55 B | -0.416 | -0.93 | 2.31 M |
| MNST | Monster Beverage Cp | 11.8333 | 95.5 B | -0.065 | -0.55 | 8.22 M |
| REGN | Regeneron Pharmaceuticals | 334.2221 | 77.41 B | -3.3573 | -0.99 | 838.6 K |
| ORLY | O'Reilly Automotive | 10.0954 | 72.4 B | -0.1273 | -1.25 | 15.75 M |
| NXPI | Nxp Semiconductors | 49.1098 | 61.9 B | -0.4155 | -0.84 | 3.7 M |
| NDAQ | Nasdaq Inc | 10.5153 | 53.82 B | -0.1974 | -1.84 | 5.14 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.0917 | 49.46 B | -0.236 | -1.11 | 2.1 M |
| COHR | Coherent Inc | 16.35 | 48.73 B | -0.09 | -0.55 | 309.1 K |
| TRI | Thomson Reuters Corporation Common Shares | 25.2712 | 43.14 B | -0.1613 | -0.63 | 533 K |
| KDP | Keurig Dr Pepper Inc | 6.1905 | 42.95 B | -0.1068 | -1.7 | 3.02 M |
| AXON | Axon Enterprise Inc | 18.93 | 42.34 B | -0.17 | -0.89 | 4.2 M |
| UAL | United Airlines Holdings Inc | 46.81 | 40.1 B | -0.45 | -0.95 | 3.4 M |
| VOD | Vodafone Grp Plc ADR | 18.4892 | 37.17 B | -0.2552 | -1.36 | 12.47 M |
| KMB | Kimberly-Clark Corp | 70.3359 | 36.58 B | -0.9265 | -1.3 | 1.81 M |
| EXPE | Expedia Group Inc | 73.2533 | 35.16 B | -0.8583 | -1.16 | 1.83 M |
| WTW | Weight Watchers International, Inc | 88.7197 | 31.74 B | -2.3861 | -2.62 | 543.41 K |
| KHC | Kraft Heinz Company | 32.5861 | 31.28 B | -0.3622 | -1.1 | 3.63 M |
| ILMN | Illumina Inc | 171.8774 | 31.03 B | -2.7724 | -1.59 | 1.83 M |
| BIIB | Biogen Inc | 343.21 | 30.7 B | -3.09 | -0.89 | 1.19 M |
| LPLA | Lpl Financial Hld | 45.2008 | 27.13 B | -0.4224 | -0.93 | 633.2 K |
| VRSK | Verisk Analytics Inc | 60.8037 | 26.25 B | -1.3538 | -2.18 | 1.28 M |
| TROW | T Rowe Price Group | 50.7576 | 25.56 B | -0.3702 | -0.72 | 1.31 M |
| JBHT | J B Hunt Transport | 63.4402 | 25.39 B | -0.6423 | -1 | 1.2 M |
| INCY | Incyte Corp | 67.26 | 24.57 B | -1.11 | -1.62 | 1.73 M |
| FWONA | Liberty Media F1 Series A | 24.0204 | 23.05 B | -0.1233 | -0.51 | 2.72 M |
| FSLR | First Solar Inc | 52.74 | 22.14 B | -5.29 | -9.12 | 16.56 M |
| SBAC | SBA Communications | 85.1269 | 19.29 B | -2.3394 | -2.67 | 2.72 M |
| MTSI | Macom Technology S | 16.83 | 18.98 B | -0.19 | -1.12 | 64.08 K |
| PAAS | Pan Amer Silver Corp | 11.7281 | 18.55 B | -0.2191 | -1.83 | 2.38 M |
| JAZZ | Jazz Pharma Plc | 162.06 | 16.23 B | -12.92 | -7.38 | 3.56 M |
| ARCC | Ares Capital Corp | 5.5984 | 13.52 B | -0.0716 | -1.26 | 2.29 M |
| APA | Apa Corp | 60.0797 | 12.84 B | -2.4613 | -3.94 | 6.76 M |
| ICLR | Icon Plc | 46.11 | 12.67 B | -0.33 | -0.71 | 469.36 K |
| GLPI | Gaming & Leisure | 16.7735 | 12.66 B | -0.2418 | -1.42 | 2.14 M |
| ALGN | Align Technology | 53.15 | 12.42 B | -0.31 | -0.58 | 1.15 M |
| SEIC | Sei Investments Company | 29.0551 | 12.39 B | -0.2148 | -0.73 | 797.88 K |
| CSGP | Costar Group Inc | 20.263 | 12.03 B | -0.182 | -0.89 | 1.88 M |
| MDGL | Madrigal Pharmaceuticals Inc | 234.85 | 11.37 B | -7.35 | -3.03 | 46.35 K |
| CYTK | Cytokinetics | 10.00 | 10.92 B | -0.06 | -0.6 | 837.37 K |
| AAL | American Airlines Group | 34.6457 | 10.21 B | -0.2357 | -0.68 | 10.51 M |
| HALO | Halozyme Therapeutic | 16.04 | 9.88 B | -0.18 | -1.11 | 1.49 M |
| FCFS | First Cash Fin Svcs | 45.1187 | 8.85 B | -0.741 | -1.62 | 241.94 K |
| IONS | Ionis Pharmaceuticals | 56.04 | 8.81 B | -1.92 | -3.31 | 1.36 M |
| GGAL | Grupo Fin Galicia ADR | 7.0842 | 8.75 B | -0.0373 | -0.52 | 169.7 K |
| ALKS | Alkermes Plc | 52.71 | 8.34 B | -1.11 | -2.06 | 872.1 K |
| RGEN | Repligen Cp | 16.34 | 8.1 B | -0.23 | -1.39 | 337 K |
| CHRD | Chord Energy Corp | 25.4118 | 7.78 B | -0.7964 | -3.04 | 3.68 M |
| AVAV | Aerovironment Inc | 32.71 | 7.42 B | -0.28 | -0.85 | 217.81 K |
| AAOI | Applied Optoelect | 19.79 | 7.23 B | -0.21 | -1.05 | 95.64 K |
| POOL | Pool Corp | 50.2098 | 6.95 B | -0.3099 | -0.61 | 188.6 K |
| CPB | Campbell Soup Company | 29.0634 | 6.58 B | -0.4636 | -1.57 | 2.6 M |
| SNEX | Stonex Group Inc | 5.3185 | 6.15 B | -0.0326 | -0.61 | 111.38 K |
| LGND | Ligand Pharm | 45.1404 | 5.94 B | -0.8484 | -1.84 | 386.16 K |
| NXST | Nexstar Media Group Inc | 31.6998 | 5.88 B | -1.0228 | -3.13 | 1.21 M |
| ACIW | Aci Worldwide Inc | 19.33 | 5.86 B | -0.1733 | -0.89 | 1.65 M |
| LSTR | Landstar System | 47.645 | 5.75 B | -0.2793 | -0.58 | 545.37 K |
| GRFS | Grifols S.A. ADR | 16.9886 | 5.58 B | -0.2102 | -1.22 | 959.06 K |
| MMYT | Makemytrip Ltd | 24.92 | 5.42 B | -0.41 | -1.62 | 25.74 K |
| EXLS | Exlservice Holdings | 5.564 | 5.25 B | -0.06 | -1.07 | 760.49 K |
| OMAB | Grupo Aeroportuario ADR | 13.4232 | 5.22 B | -0.0854 | -0.63 | 46.59 K |
| IRDM | Iridium Comm Inc | 5.8719 | 5.04 B | -0.0469 | -0.79 | 707.5 K |
| PEGA | Pegasystems Inc | 9.831 | 5.02 B | -1.1157 | -10.19 | 1.85 M |
| PRIM | Primoris Services Cp | 28.316 | 4.65 B | -0.3584 | -1.25 | 223.81 K |
| LIVN | Livanova Plc OR Sh | 68.39 | 4.45 B | -0.36 | -0.52 | 224.72 K |
| NWE | Northwestern Corp | 28.0238 | 4.29 B | -0.3612 | -1.27 | 164.74 K |
| LBTYB | Liberty Global Ord B | 38.1676 | 4.09 B | -0.5013 | -1.3 | 2.01 K |
| CLMT | Calumet Specialty Pr | 20.8395 | 3.81 B | -0.381 | -1.8 | 958.38 K |
| PTEN | Patterson-Uti Energy | 22.9044 | 3.74 B | -0.9723 | -4.07 | 4.33 M |
| VEON | Veon Ltd ADR | 178.8953 | 3.66 B | -2.6647 | -1.47 | 62.68 K |
| BELFB | BEL Fuse Inc Cl B | 16.4505 | 3.6 B | -0.1889 | -1.14 | 27.3 K |
| OPCH | Option Care Health Inc | 33.76 | 3.53 B | -0.36 | -1.06 | 634.96 K |
| LBTYK | Liberty Global Ord C | 18.6192 | 3.46 B | -0.2434 | -1.29 | 4.62 M |
| GBDC | Golub Capital Bdc | 6.5126 | 3.34 B | -0.0586 | -0.89 | 272.1 K |
| NMIH | Nmi Holdings Inc | 10.94 | 3.3 B | -0.52 | -4.54 | 219.02 K |
| USLM | U S Lime & Mineral | 9.9494 | 3.24 B | -0.0609 | -0.61 | 34.5 K |
| HOVNP | Hovnanian Entr Dep A | 9.7332 | 3.06 B | -0.1009 | -1.03 | 4.68 K |
| FIZZ | Natl Beverage Cp | 8.0531 | 3 B | -0.1491 | -1.82 | 24.47 K |
| VC | Visteon Corp | 47.6441 | 2.8 B | -1.131 | -2.32 | 1.2 M |
| DRH | Diamondrock Hospitality Company Common Stock | 8.5351 | 2.65 B | -0.0546 | -0.64 | 1.65 M |
| HTO | H2O America | 22.8496 | 2.59 B | -0.1971 | -0.86 | 68.5 K |
| DGII | Digi Intl Inc | 9.82 | 2.57 B | -0.06 | -0.61 | 46.05 K |
| RARE | Ultragenyx Pharmaceu | 56.07 | 2.56 B | -2.93 | -4.97 | 93.02 K |
| PLUS | Eplus Inc | 13.6536 | 2.38 B | -0.114 | -0.83 | 69.53 K |
| BCRX | Biocryst Pharma Inc | 11.86 | 2.35 B | -0.97 | -7.56 | 1.87 M |
| MLCO | Melco Resorts & Entertainment ADR | 33.2836 | 2.24 B | -0.3987 | -1.18 | 3.57 M |
| WERN | Werner Enterprise | 20.0525 | 2.21 B | -0.1395 | -0.69 | 737.18 K |
| AXGN | Axogen Inc | 4.08 | 2.2 B | -0.16 | -3.77 | 31.7 K |
| PGEN | Precigen Inc | 25.2596 | 2.12 B | -1.4719 | -5.51 | 873.9 K |
| IOVA | Iovance Biotherapeutics Inc | 5.87 | 2.09 B | -0.08 | -1.34 | 85.3 K |
| VNET | 21Vianet Group Inc ADR | 25.46 | 2.08 B | -0.60 | -2.3 | 525.3 K |
| PRDO | Perdoceo Education Corp | 6.2923 | 2.04 B | -0.1981 | -3.05 | 1.02 M |
| GT | Goodyear Tire Rubber | 23.4439 | 2.04 B | -0.2143 | -0.91 | 3.97 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 63.303 | 650.63 B | -0.3437 | -0.54 | 9.09 M |
| PM | Philip Morris International Inc | 43.5927 | 299.24 B | -0.2357 | -0.54 | 5.28 M |
| RY | Royal Bank of Canada | 40.4826 | 292 B | -0.4872 | -1.19 | 528.5 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7642 | 253.73 B | -0.0449 | -1.18 | 933.2 K |
| TM | Toyota Motor Corp Ltd | 85.5585 | 249.52 B | -0.6589 | -0.76 | 231.27 K |
| NVO | Novo Nordisk A/S ADR | 39.5998 | 228.53 B | -0.9328 | -2.3 | 2.27 M |
| BHP | BHP Billiton Ltd ADR | 28.3616 | 218.22 B | -0.2094 | -0.73 | 1.29 M |
| APH | Amphenol Corp | 9.7032 | 196.62 B | -0.1393 | -1.42 | 6.13 M |
| MCD | McDonald's Corporation | 69.849 | 190.73 B | -0.5318 | -0.76 | 4.27 M |
| NEE | Nextera Energy | 17.898 | 183.39 B | -0.0901 | -0.5 | 9.08 M |
| BLK | Blackrock Inc | 219.7281 | 178.87 B | -1.8973 | -0.86 | 681.13 K |
| TJX | TJX Companies | 25.5971 | 175.94 B | -0.2972 | -1.15 | 16.11 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.7327 | 163.79 B | -0.0682 | -1.18 | 1.15 M |
| T | American Telephone and Telegraph Inc. | 12.0343 | 161.27 B | -0.0639 | -0.53 | 36.75 M |
| RIO | Rio Tinto Plc ADR | 23.5441 | 158.04 B | -0.1333 | -0.56 | 2.69 M |
| BX | Blackstone Inc | 17.2286 | 156.54 B | -0.1372 | -0.79 | 5.98 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.361 | 153.19 B | -0.0514 | -0.8 | 902.7 K |
| COP | ConocoPhillips | 45.0175 | 145.01 B | -0.2655 | -0.59 | 5.16 M |
| UL | Unilever Plc ADR | 31.4444 | 141.34 B | -0.4319 | -1.35 | 1.09 M |
| SYK | Stryker Corp | 70.211 | 133.42 B | -0.398 | -0.56 | 1.85 M |
| LMT | Lockheed Martin Corp | 115.0907 | 132.37 B | -1.9894 | -1.7 | 2.69 M |
| SPGI | S&P Global Inc | 70.4865 | 122.84 B | -0.381 | -0.54 | 1.37 M |
| ENB | Enbridge Inc | 21.5092 | 121.04 B | -0.1929 | -0.89 | 691.8 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 6.5786 | 115.36 B | -0.2257 | -3.32 | 7.67 M |
| NEM | Newmont Mining Corp | 18.1805 | 102.23 B | -0.1466 | -0.8 | 9.65 M |
| MCK | Mckesson Corp | 159.9433 | 101.33 B | -1.7845 | -1.1 | 1.01 M |
| ING | ING Groep N.V. ADR | 7.8713 | 100.15 B | -0.0931 | -1.17 | 1.18 M |
| CNQ | Canadian Natural Resources | 10.3141 | 98.61 B | -0.0648 | -0.62 | 4.9 M |
| KKR | KKR & Co. LP | 17.1267 | 94.16 B | -0.1583 | -0.92 | 2.14 M |
| BCS | Barclays Plc ADR | 11.775 | 93.54 B | -0.1735 | -1.45 | 3.15 M |
| VLO | Valero Energy Corp | 32.3722 | 92.56 B | -0.8744 | -2.63 | 7.27 M |
| MPC | Marathon Petroleum Corp | 30.7864 | 91.69 B | -0.647 | -2.06 | 6.57 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2015 | 90.96 B | -0.0237 | -0.73 | 1.64 M |
| ICE | Intercontinental Exchange | 35.7574 | 88.37 B | -0.9141 | -2.49 | 5.33 M |
| WMB | Williams Companies | 21.0867 | 86.72 B | -0.1637 | -0.77 | 7.38 M |
| PSX | Phillips 66 | 49.943 | 84.44 B | -0.501 | -0.99 | 3.38 M |
| ELV | Elevance Health Inc | 74.661 | 81.74 B | -0.4439 | -0.59 | 2.51 M |
| NGG | National Grid Transco Plc ADR | 34.8084 | 80 B | -0.268 | -0.76 | 405.61 K |
| SU | Suncor Energy Inc | 21.0008 | 78.79 B | -0.127 | -0.6 | 3.32 M |
| AON | AON Plc | 75.8094 | 78.29 B | -0.7373 | -0.96 | 1.79 M |
| CP | Canadian Pacific Railway | 27.8862 | 78.26 B | -0.1691 | -0.6 | 2.81 M |
| USB-PH | U.S. Bancorp | 14.113 | 77.07 B | -0.2348 | -1.64 | 105.19 K |
| NOC | Northrop Grumman Corp | 96.7949 | 75.97 B | -0.7827 | -0.8 | 1.57 M |
| AEM | Agnico-Eagle Mines Ltd | 26.852 | 75.38 B | -0.4883 | -1.79 | 3.17 M |
| MFC | Manulife Financial Corp | 10.9321 | 74.21 B | -0.1744 | -1.57 | 1.86 M |
| NWG | Natwest Group Plc ADR | 7.0634 | 73.74 B | -0.1927 | -2.66 | 897.74 K |
| DB | Deutsche Bank Ag | 33.4306 | 70.84 B | -0.4193 | -1.24 | 1.45 M |
| KMI | Kinder Morgan | 17.6002 | 70.44 B | -0.394 | -2.19 | 10.36 M |
| URI | United Rentals | 83.4946 | 66.95 B | -1.6367 | -1.92 | 1.95 M |
| APD | Air Products and Chemicals | 85.5963 | 66.85 B | -1.6031 | -1.84 | 3.18 M |
| RELX | Relx Plc ADR | 10.9329 | 64.3 B | -0.1981 | -1.78 | 86 K |
| CRH | CRH Plc ADR | 21.3344 | 64.15 B | -0.4395 | -2.02 | 124.1 K |
| MET | Metlife Inc | 33.337 | 62.46 B | -0.3736 | -1.11 | 6.61 M |
| D | Dominion Resources | 42.1173 | 61.33 B | -0.5433 | -1.27 | 2.63 M |
| SRE | Sempra | 31.7092 | 58.56 B | -0.2679 | -0.84 | 2.82 M |
| OXY | Occidental Petroleum Corp | 63.4012 | 55.65 B | -0.4129 | -0.65 | 3.75 M |
| CAH | Cardinal Health | 51.8551 | 53.18 B | -0.2824 | -0.54 | 1.69 M |
| MT | Arcelormittal ADR | 31.4973 | 52.46 B | -0.2623 | -0.83 | 3.8 M |
| WPM | Wheaton Precious Metals | 21.5954 | 51.49 B | -0.2904 | -1.33 | 4.21 M |
| STT | State Street Corp | 48.5647 | 50.6 B | -0.3314 | -0.68 | 3.22 M |
| WAB | Wabtec Corp | 73.3121 | 49.62 B | -0.7595 | -1.03 | 1.15 M |
| AZO | Autozone | 535.04 | 49.08 B | -4.26 | -0.79 | 409.86 K |
| AMP | Ameriprise Financial Services | 82.6673 | 48.95 B | -0.5815 | -0.7 | 1.07 M |
| SLF | Sun Life Financial Inc | 21.6337 | 45.88 B | -0.2847 | -1.3 | 485.4 K |
| IX | Orix Corp ADR | 3.6321 | 44.31 B | -0.0667 | -1.8 | 98.5 K |
| TRI | Thomson Reuters Corp | 25.6593 | 44.03 B | -0.1639 | -0.63 | 513.28 K |
| CBRE | CBRE Group Inc | 27.63 | 43.76 B | -0.23 | -0.83 | 2.1 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 64.3805 | 43.18 B | -0.7574 | -1.16 | 1.22 M |
| LYV | Live Nation Entertainment | 23.34 | 42.72 B | -0.35 | -1.48 | 1.91 M |
| FNV | Franco Nev Corp | 44.5935 | 42.69 B | -0.3571 | -0.79 | 715.5 K |
| WCN | Waste Connections Inc | 24.0301 | 42.25 B | -0.1828 | -0.75 | 470.55 K |
| AIG | American International Group | 36.8503 | 41.83 B | -0.2194 | -0.59 | 13.39 M |
| AU | Anglogold Ashanti Ltd ADR | 14.5217 | 41.63 B | -0.6413 | -4.23 | 5.84 M |
| ED | Consolidated Edison Company of New York | 35.8318 | 40.41 B | -0.2638 | -0.73 | 1.85 M |
| PCG | Pacific Gas & Electric Company | 37.7147 | 39.16 B | -0.2602 | -0.69 | 2.7 M |
| PUK | Prudential Public Ltd Company ADR | 28.4837 | 38.7 B | -0.1702 | -0.59 | 134.55 K |
| BBD | Banco Bradesco S.A. ADR | 3.3497 | 37.95 B | -0.0176 | -0.52 | 8.23 M |
| WAT | Waters Corp | 111.87 | 37.34 B | -0.72 | -0.64 | 472.73 K |
| IRM | Iron Mountain Inc | 12.9281 | 37.08 B | -0.1224 | -0.94 | 1.06 M |
| KMB | Kimberly-Clark Corp | 70.3359 | 36.58 B | -0.9265 | -1.3 | 1.81 M |
| HSY | Hershey Foods Corp | 79.4167 | 35.95 B | -0.8495 | -1.06 | 2.29 M |
| TKO | Tko Group Holdings Inc Cl A | 18.9672 | 35.13 B | -0.6195 | -3.16 | 806.5 K |
| EC | Ecopetrol S.A. ADR | 11.2803 | 35.03 B | -0.5233 | -4.43 | 1.53 M |
| BBDO | Banco Bradesco S.A. ADR | 5.0565 | 34.14 B | -0.0839 | -1.63 | 1.3 K |
| BIP | Brookfield Infrastructure Partners LP | 8.0844 | 33.44 B | -0.0554 | -0.68 | 830.59 K |
| CCI | Crown Castle International Corp | 45.0284 | 33.39 B | -0.3421 | -0.75 | 1.56 M |
| EQT | Eqt Corp | 49.7523 | 32.97 B | -0.5816 | -1.16 | 1.53 M |
| BAP | Credicorp Ltd | 89.10 | 31.96 B | -1.4107 | -1.56 | 289.88 K |
| RMD | Resmed Inc | 37.4941 | 30.25 B | -0.7102 | -1.86 | 2.15 M |
| PBA | Pembina Pipeline Cor | 18.5178 | 29.32 B | -0.1087 | -0.58 | 98.6 K |
| ATO | Atmos Energy Corp | 33.9137 | 29.09 B | -0.276 | -0.81 | 606.7 K |
| TS | Tenaris S.A. ADR | 27.7957 | 28.64 B | -0.2083 | -0.74 | 797.7 K |
| KGC | Kinross Gold Corp | 4.6368 | 28.2 B | -0.0361 | -0.77 | 7.96 M |
| NMR | Nomura Holdings Inc ADR | 4.406 | 27.94 B | -0.0388 | -0.87 | 360.8 K |
| CNP | Centerpoint Energy Inc | 15.5333 | 27.57 B | -0.4221 | -2.65 | 10.72 M |
| AVB | Avalonbay Communities | 85.448 | 26.64 B | -0.5322 | -0.62 | 694.1 K |
| HAL | Halliburton Company | 43.9229 | 26.43 B | -0.3345 | -0.76 | 6.18 M |
| FICO | Fair Isaac and Company | 52.6755 | 26.43 B | -0.2792 | -0.53 | 199.29 K |
| PHG | Koninklijke Philips Electronics ADR | 24.8868 | 25.7 B | -0.1944 | -0.78 | 521.5 K |
| BRO | Brown & Brown | 13.1048 | 24.02 B | -0.0757 | -0.57 | 1.25 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TGO | Terago Inc | 6.18 | -0.57 | -8.44 | 196.6 K | |
| MARI | Marimaca Copper Corp | 3.25 | -0.25 | -7.14 | 20 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.178 | -0.2124 | -6.26 | 21.2 K | |
| DPM | Dundee Precious Metals Inc | 4.7075 | -0.2892 | -5.79 | 454.98 K | |
| EDR | Endeavour Silver Corp | 5.2183 | -0.2909 | -5.28 | 335.52 K | |
| TCW | Trican Well | 8.7786 | -0.4613 | -4.99 | 2.31 M | |
| PBL | Pollard Banknote Ltd | 3.2123 | -0.1672 | -4.95 | 7.8 K | |
| CXI | Currency Exchange International Corp | 12.32 | -0.57 | -4.42 | 5 K | |
| EDV | Endeavour Mining Corp | 6.5644 | -0.2462 | -3.61 | 106.99 K | |
| GTE | Gran Tierra Energy Inc | 81.00 | -3.00 | -3.57 | 97.96 K | |
| AG | First Majestic Silver Corp | 12.3242 | -0.444 | -3.48 | 460.12 K | |
| WFC | Wall Financial | 4.4991 | -0.1564 | -3.36 | 700 | |
| SEA | Seabridge Gold Inc | 7.4308 | -0.2531 | -3.29 | 20.75 K | |
| FVI | Fortuna Mines Inc | 4.73 | -0.15 | -3.07 | 289.4 K | |
| ELD | Eldorado Gold | 37.5757 | -1.1866 | -3.06 | 1.8 M | |
| NG | Novagold Res Inc | 3.92 | -0.12 | -2.97 | 477.19 K | |
| OGC | Oceanagold Corp | 7.3794 | -0.2194 | -2.89 | 903.13 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.68 | -0.25 | -2.8 | 38.98 K | |
| III | Imperial Metals Corp | 17.81 | -0.48 | -2.62 | 30.46 K | |
| SGY | Surge Energy Inc | 25.8459 | -0.6901 | -2.6 | 259.04 K | |
| USA | Americas Silver Corp | 11.40 | -0.30 | -2.56 | 13.14 K | |
| AGI | Alamos Gold Inc Cls A | 8.9211 | -0.2321 | -2.54 | 451.07 K | |
| HMMC | Hemlo Mining Corp. | 87.75 | -2.25 | -2.5 | 96 | |
| QRC | Queens Road Capital Investment Ltd | 8.7255 | -0.2181 | -2.44 | 600 | |
| POU | Paramount Resources Ltd | 17.2378 | -0.4154 | -2.35 | 167.03 K | |
| APS | Aptose Biosciences Inc | 151.20 | -3.60 | -2.33 | 344.56 K | |
| BB | Blackberry Ltd | 11.48 | -0.25 | -2.13 | 5.49 M | |
| KEL | Kelt Exploration Ltd | 11.50 | -0.25 | -2.13 | 502.2 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.4337 | -0.2181 | -2.05 | 13.82 K | |
| PPTA | Perpetua Resources Corp | 9.60 | -0.20 | -2.04 | 15.66 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.3873 | -0.329 | -1.97 | 116.73 K | |
| PAAS | Pan American Silver Corp | 12.9627 | -0.2426 | -1.84 | 320.11 K | |
| BU | Burcon Nutrascience Corp | 54.9214 | -0.9926 | -1.78 | 840 | |
| PNP | Pinetree Capital Ltd | 112.00 | -2.00 | -1.75 | 1.45 K | |
| ATH | Athabasca Oil Corp | 8.28 | -0.14 | -1.66 | 1.84 M | |
| TVK | Terravest Capital Inc | 3.6499 | -0.0609 | -1.64 | 3.8 K | |
| ORIO | ORIO | 36.4408 | -0.5878 | -1.59 | 1.68 K | |
| ACD | Accord Financial | 6.934 | -0.1061 | -1.51 | 3.9 K | |
| DII-B | Dorel Industries Inc | 12.0133 | -0.1809 | -1.48 | 16.13 K | |
| IAG | IA Financial Corp Inc | 32.0831 | -0.4829 | -1.48 | 116 K | |
| BYL | Baylin Technologies Inc | 6.66 | -0.10 | -1.48 | 14.2 K | |
| AEM | Agnico Eagle Mines Ltd | 29.7033 | -0.4451 | -1.48 | 1.12 M | |
| LIF | Labrador Iron Ore Royalty Corp | 9.7234 | -0.1452 | -1.47 | 196.04 K | |
| DCM | Data Communications Mgmt Corp | 57.3802 | -0.8438 | -1.45 | 121 | |
| IMG | Iamgold Corp | 4.23 | -0.06 | -1.4 | 1.51 M | |
| KPT | Kp Tissue Inc | 7.2642 | -0.1025 | -1.39 | 26.4 K | |
| TRZ | Transat At Inc | 10.16 | -0.14 | -1.36 | 41.24 K | |
| TC | Tucows Inc | 15.44 | -0.21 | -1.34 | 100 | |
| BIR | Birchcliff Energy Ltd | 6.2854 | -0.0836 | -1.31 | 360.9 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.9496 | -0.052 | -1.3 | 113.61 K | |
| TCL-A | Transcontinental Inc | 7.8419 | -0.1009 | -1.27 | 114.11 K | |
| CFF | Conifex Timber Inc | 8.618 | -0.1086 | -1.24 | 40.2 K | |
| ADW-A | Andrew Peller Limited | 3.0728 | -0.0384 | -1.23 | 9.47 K | |
| CYB | Cymbria Corp Cl A | 23.88 | -0.29 | -1.2 | 1.78 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.4534 | -0.1257 | -1.19 | 16.9 K | |
| MER | Africa Oil Corp | 6.7701 | -0.0804 | -1.17 | 135.7 K | |
| TA | Transalta Corp | 9.2575 | -0.1078 | -1.15 | 1.54 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.45 | -0.0401 | -1.15 | 2.1 K | |
| MFC | Manulife Fin | 12.2868 | -0.141 | -1.13 | 4.1 M | |
| QBR-B | Quebecor Inc | 9.4238 | -0.108 | -1.13 | 417.4 K | |
| QBR-A | Quebecor Inc | 9.4552 | -0.1082 | -1.13 | 445 | |
| BDI | Black Diamond Group Ltd | 21.6678 | -0.2456 | -1.12 | 100.84 K | |
| BCE-PD | Bce Inc Pref D | 10.4912 | -0.1186 | -1.12 | 14.86 K | |
| BLX | Boralex Inc | 7.8656 | -0.0853 | -1.07 | 71.54 K | |
| VCM | Vecima Networks Inc | 4.5204 | -0.0481 | -1.05 | 7.5 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.4046 | -0.0999 | -1.05 | 22.83 K | |
| AFN | Ag Growth International Inc | 30.688 | -0.3256 | -1.05 | 41.3 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.1498 | -0.0651 | -1.05 | 70.23 K | |
| BCE-PB | BCE Inc Pref AB | 10.3549 | -0.1088 | -1.04 | 3.12 K | |
| MRU | Metro Inc | 17.0927 | -0.162 | -0.94 | 4.42 M | |
| DC-A | Dundee Corporation | 7.9689 | -0.0753 | -0.94 | 35.03 K | |
| PHX | Phx Energy Services Corp | 6.9436 | -0.0646 | -0.92 | 39.22 K | |
| PD | Precision Drilling Corp | 239.20 | -2.20 | -0.91 | 733.87 K | |
| WPM | Wheaton Precious Metals Corp | 23.7854 | -0.2115 | -0.88 | 1.07 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.5832 | -0.0757 | -0.87 | 3.82 K | |
| SLF | Sun Life Financial Inc | 24.0674 | -0.2122 | -0.87 | 1.21 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.12 | -0.08 | -0.87 | 12.97 K | |
| CAE | Cae Inc | 13.4753 | -0.1172 | -0.86 | 543.25 K | |
| RY | Royal Bank of Canada | 45.0528 | -0.3812 | -0.84 | 2.15 M | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.6635 | -0.0804 | -0.83 | 4.9 K | |
| BBD-A | Bombardier Inc | 91.50 | -0.75 | -0.81 | 57.55 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.0719 | -0.0251 | -0.81 | 80.3 K | |
| AIM | Aimia Inc | 17.0921 | -0.1355 | -0.79 | 252.3 K | |
| FFH | Fairfax Financial Holdings Ltd | 353.3912 | -2.7646 | -0.78 | 44.56 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4732 | -0.0423 | -0.77 | 3 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.6342 | -0.0657 | -0.76 | 11.48 K | |
| MTL | Mullen Group Ltd | 14.7369 | -0.1118 | -0.75 | 178 K | |
| ABX | Barrick Mining Corp | 18.3075 | -0.1386 | -0.75 | 3.44 M | |
| ARX | Arc Resources Ltd | 18.1303 | -0.1273 | -0.7 | 712.1 K | |
| XTC | Exco Tech | 5.4319 | -0.0365 | -0.67 | 6.96 K | |
| AAV | Advantage Oil & Gas Ltd | 4.50 | -0.03 | -0.66 | 224.93 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.9602 | -0.0527 | -0.66 | 19.92 K | |
| TFII | Tfi International Inc | 17.8614 | -0.1168 | -0.65 | 876.96 K | |
| T | Telus Corp | 10.3863 | -0.0673 | -0.64 | 2.25 M | |
| STN | Stantec Inc | 28.1021 | -0.1667 | -0.59 | 156.66 K | |
| FNV | Franco-Nevada Corp | 49.3703 | -0.2865 | -0.58 | 378.4 K | |
| ISC | Information Services Corp | 11.3672 | -0.0657 | -0.57 | 12.5 K | |
| ATD | Alimentation Couche-Tard Inc. | 13.4024 | -0.0765 | -0.57 | 1.8 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 10.9296 | -0.062 | -0.56 | 7.12 K | |
| VET | Vermilion Energy Inc | 35.9349 | -0.203 | -0.56 | 157.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACRG | American Clean Resources Group Inc. | 97.50 | 77.56 M | -1.00 | -1.02 | 1.2 K |
| WEXPF | Western Exploration Inc | 50.317 | 23.14 M | -5.6312 | -10.07 | 500 |
| FWFW | Flywheel Advanced Technology Inc | 19.50 | 4.79 M | -0.70 | -3.47 | 3.5 K |
| MSPC | Metrospaces Inc | 600.00 | 2.86 M | -100.00 | -14.29 | 1 |
| CBDL | CBD Life Sciences Inc | 974512.75 | 1.19 M | -25487.25 | -2.55 | 0 |
| SIRC | Solar Integrated Roofing Corporation | 674.9992 | 1.1 M | -188.9999 | -21.88 | 0 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 138 |
| TGHI | Touchpoint Group Holdings Inc | 900.00 | 344.25 K | -75.00 | -7.69 | 47 |
| ENDV | Endonovo Therapeutics Inc | 16000.00 | 180.75 K | -4000.00 | -20 | 0 |
| ERFB | ERF Wireless Inc | 10000.00 | 84.13 K | -100.00 | -0.99 | 12.54 K |
| WDBG | Woodbrook Group Holdings Inc | 38.7387 | 70.27 K | -51.3514 | -57 | 669 |
| SPRN | Supernova Energy Inc | 14.00 | 66.36 K | -2.00 | -12.5 | 848 |
| GRLF | Green Leaf Innovations Inc | 3.50 | 61.23 K | -0.25 | -6.67 | 341.69 M |
| PNPL | Pineapple Express | 13.00 | 51.17 K | -4.60 | -26.14 | 355.25 K |
| LOTE | Lot78 Inc | 14.2464 | 17.28 K | -0.1925 | -1.33 | 127 |
| XDSL | mPhase Technologies Inc | 5.50 | 16.8 K | -1.00 | -15.38 | 4.83 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.30 | 8.88 K | -0.40 | -10.81 | 9.54 K |
| HDYNQ | Hyperdynamics Corporation | 5.44 | 3.56 K | -0.1599 | -2.86 | 140.38 K |
| ZVOI | Zovio Inc | 19.71 | 3.42 K | -0.18 | -0.9 | 400.96 K |
| CBDX | Curative Biosciences Inc | 6.30 | 3.16 K | -0.15 | -2.33 | 2.21 K |
| EVKG | Ever-Glory International Group Inc. | 5.24 | 2.92 K | -0.14 | -2.6 | 55.1 K |
| NSLPQ | New Source Energy Partners L.P | 24.55 | 1.87 K | -0.17 | -0.69 | 39.6 K |
| SIMPQ | Simply Inc | 755.00 | 1.55 K | -27.50 | -3.51 | 842 |
| PRXIQ | Premier Exhibitions Inc | 9.36 | 491 | -0.19 | -1.99 | 19.99 K |
| CALIQ | China Auto Logistics Inc. | 3.994 | 484 | -0.056 | -1.38 | 33.3 K |
| PEHD | Perigee Holdings Inc. | 28.04 | -5.52 | -16.45 | 46 | |
| MRNJ | Metatron Inc | 1871.9288 | -311.9882 | -14.29 | 0 | |
| IFLM | Independent Film Development Corporation | 13.00 | -2.00 | -13.33 | 755 K | |
| ESINQ | ITT Educational Services Inc | 32.40 | -3.21 | -9.01 | 2.02 M | |
| TBEV | High Performance Beverages Company | 6.00 | -0.30 | -4.76 | 1.15 K | |
| LIQDQ | Liquid Holdings Group Inc | 4.64 | -0.15 | -3.13 | 15.29 K | |
| VRCI | Verde Science Inc | 28.56 | -0.84 | -2.86 | 135.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QYOU | QYOU Media Inc | 6.00 | -3.60 | -37.5 | 999 | |
| KRY | Koryx Copper Inc. | 3.90 | -1.50 | -27.78 | 93 | |
| AEMC | Alaska Energy Metals Corporation | 8.00 | -2.00 | -20 | 1.62 K | |
| SRC | Stakeholder Gold Corp | 5.60 | -1.20 | -17.65 | 4.5 K | |
| WEX | Western Exploration Inc | 65.00 | -10.00 | -13.33 | 464 | |
| BBB | Brixton Metals Corporation | 7.00 | -1.00 | -12.5 | 2.35 K | |
| AGX | Silver X Mining Corp | 6.00 | -0.80 | -11.76 | 500 | |
| BQE | BQE Water Inc | 9.50 | -1.00 | -9.52 | 19.5 K | |
| PDQ | Paradigm Gold Corporation | 5.00 | -0.50 | -9.09 | 250 | |
| PLAN | Progressive Planet Solutions Inc | 45.00 | -4.50 | -9.09 | 1.2 K | |
| ANDC | Andina Copper Corporation | 37.50 | -3.75 | -9.09 | 432 | |
| DSY | Destiny Media Technologies Inc | 5.10 | -0.40 | -7.27 | 8.82 K | |
| TGX | True North Gems Inc | 390.00 | -30.00 | -7.14 | 4 | |
| CWV | Crown Point Energy Inc | 4.211 | -0.2442 | -5.48 | 51.5 K | |
| EPO-H | Encanto Potash Corp | 8.75 | -0.50 | -5.41 | 4.02 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.24 | -0.24 | -5.36 | 57.08 K | |
| RAGE | Renegade Gold Inc. | 108.00 | -6.00 | -5.26 | 132 | |
| PUMA | Puma Exploration Inc | 19.00 | -1.00 | -5 | 2.3 K | |
| IEI | Imperial Equities Inc | 4.0994 | -0.2116 | -4.91 | 5.9 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.2331 | -4.76 | 11.6 K | |
| RTM | RT Minerals Corp | 110.00 | -5.00 | -4.35 | 37 | |
| ASG | Aurora Spine Corporation | 4.24 | -0.16 | -3.64 | 24.6 K | |
| AAZ | Azincourt Energy Corp | 8.3994 | -0.3169 | -3.64 | 4.76 K | |
| IFOS | Itafos Inc | 105.0456 | -3.7184 | -3.42 | 3.44 K | |
| NEXM | NexMetals Mining Corp. | 60.00 | -2.00 | -3.23 | 193 | |
| SGN | Scorpio Gold Corporation | 5.76 | -0.18 | -3.03 | 5.71 K | |
| MBO | Mobio Technologies Inc | 13.20 | -0.40 | -2.94 | 19.54 K | |
| MXL-H | MX Gold Corp | 4.00 | -0.10 | -2.44 | 15.3 K | |
| TIE | Coloured Ties Capital Inc. | 8.7353 | -0.1941 | -2.17 | 6.97 K | |
| CAMB | Cambria Gold Mines Inc. | 52.00 | -1.00 | -1.89 | 12.9 K | |
| FP | FP Newspapers Inc | 4.4202 | -0.0734 | -1.63 | 10.71 K | |
| TNX | TenX Protocols Inc. | 200.4755 | -2.10 | -1.04 | 0 |