Losers for 23 April 2014 from 00:00:00 until 23:59:59
Losers for 23 April 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 40.80 | 10.31 B | -0.45 | -1.09 | 77.73 K |
| SEB | Seaboard Corporation | 2475.7622 | 4.32 B | -21.8052 | -0.87 | 500 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.7493 | 4.22 B | -0.0746 | -0.69 | 810 |
| PRK | Park National Corp | 46.9557 | 3.75 B | -0.3012 | -0.64 | 11.7 K |
| UUUU | Energy Fuels Inc | 8.55 | 2.93 B | -0.21 | -2.4 | 31.22 K |
| NOG | Northern Oil and Gas | 121.9077 | 2.27 B | -0.9714 | -0.79 | 63.25 K |
| USAS | Americas Silver Corp | 7.50 | 1.33 B | -0.30 | -3.85 | 567 |
| REPX | Riley Exploration Permian Inc | 43.5838 | 727.25 M | -3.2712 | -6.98 | 1.58 K |
| OBE | Obsidian Energy Ltd | 56.9211 | 677.78 M | -0.4384 | -0.76 | 94.93 K |
| RLGT | Radiant Logistics | 3.07 | 388.23 M | -0.15 | -4.66 | 26.3 K |
| CIX | Compx International Inc | 5.9415 | 349.73 M | -0.1123 | -1.86 | 2 K |
| CATX | Perspective Therapeutics Inc | 22.60 | 341 M | -0.80 | -3.42 | 234.21 K |
| GTE | Gran Tierra Energy Inc | 73.70 | 236.56 M | -0.50 | -0.67 | 81.96 K |
| GENC | Gencor Industries IN | 7.10 | 211.22 M | -0.10 | -1.39 | 6.52 K |
| CMT | Core Molding Technologies Inc | 11.9384 | 199.78 M | -0.2176 | -1.79 | 23.5 K |
| PLX | Protalix Biotherapeutics | 41.70 | 182.9 M | -0.30 | -0.71 | 7.61 K |
| STXS | Stereotaxis Inc | 3.94 | 129.99 M | -0.18 | -4.37 | 191.6 K |
| IBIO | Ibio Inc | 2150.00 | 69.05 M | -50.00 | -2.27 | 7 |
| CTM | Castellum Inc | 973.50 | 67.43 M | -76.50 | -7.29 | 5 |
| DXR | Daxor Corp | 7.8397 | 61.48 M | -0.1651 | -2.06 | 1.46 K |
| FSP | Franklin Street Properties | 6.397 | 47.94 M | -0.0581 | -0.9 | 536.9 K |
| GRF | Eagle Capital Growth Fund | 3.8599 | 41.46 M | -0.1162 | -2.92 | 4 K |
| AGIG | AGIG | 56.25 | 41.38 M | -2.50 | -4.26 | 910 |
| OPTT | Ocean Power Tech Inc | 562.00 | 36.73 M | -10.00 | -1.75 | 386.02 K |
| NNVC | Nanoviricides Inc | 65.80 | 35.62 M | -3.20 | -4.64 | 9.64 K |
| COHN | Cohen & CO Inc | 7.4099 | 33.89 M | -0.1145 | -1.52 | 46 |
| CVM | Cel-Sci Corp | 952.50 | 21.32 M | -15.00 | -1.55 | 725 |
| RVP | Retractable Technologies | 3.37 | 20.06 M | -0.03 | -0.88 | 31 K |
| MPU | Mega Matrix Corp | 3.5414 | 16.96 M | -0.0554 | -1.54 | 23.5 K |
| INUV | Inuvo Inc | 7.30 | 14.3 M | -0.20 | -2.67 | 5.87 K |
| CVR | Chicago Rivet & Machine Company | 27.4528 | 10.14 M | -0.2981 | -1.07 | 6.3 K |
| AWX | Avalon Holdings Corp | 4.78 | 9.87 M | -0.21 | -4.21 | 5 K |
| REED | Reed's, Inc. | 1558.9341 | 9.78 M | -37.4604 | -2.35 | 125 |
| UUU | Universal Security Instruments | 3.5954 | 9.69 M | -0.0253 | -0.7 | 1.2 K |
| TOVX | Theriva Biologics Inc | 25462.50 | 9.68 M | -525.00 | -2.02 | 124 |
| ITP | IT Tech Packaging Inc | 23.50 | 2.82 M | -1.00 | -4.08 | 8.6 K |
| OGEN | Oragenics Inc | 40500.00 | 2.21 M | -540.00 | -1.32 | 1 |
| SCPX | Scorpius Holdings Inc | 82904.875 | 24.46 K | -1243.5781 | -1.48 | 1 |
| IPB | Merrill Lynch & Company | 13.3569 | -0.3621 | -2.64 | 400 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 56.60 | 146.96 M | -0.50 | -0.88 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.3586 | 4.9 T | -0.2166 | -1.31 | 394.94 M |
| GOOG | Alphabet Inc Class C | 26.0609 | 4.07 T | -0.3892 | -1.47 | 41.05 M |
| GOOGL | Alphabet Inc Class A | 26.6552 | 4.07 T | -0.3962 | -1.46 | 39.11 M |
| MSFT | Microsoft Corporation | 33.0634 | 3.35 T | -0.25 | -0.75 | 24.6 M |
| AMZN | Amazon.com Inc | 16.229 | 2.53 T | -0.237 | -1.44 | 72.09 M |
| META | Meta Platforms Inc | 60.8822 | 1.37 T | -1.657 | -2.65 | 95.91 M |
| TSLA | Tesla Inc | 13.866 | 1.16 T | -0.71 | -4.87 | 109.43 M |
| AMD | Advanced Micro Devices | 4.25 | 791.48 B | -0.05 | -1.16 | 29.14 M |
| AMAT | Applied Materials | 16.532 | 398.39 B | -0.0945 | -0.57 | 9.06 M |
| LRCX | Lam Research Corp | 4.436 | 372.32 B | -0.0679 | -1.51 | 24.64 M |
| NFLX | Netflix Inc | 5.05 | 308.1 B | -0.2771 | -5.2 | 403.47 M |
| PANW | Palo Alto Networks Inc | 11.5083 | 265.43 B | -0.3567 | -3.01 | 6.04 M |
| AMGN | Amgen Inc | 80.809 | 209.21 B | -4.2681 | -5.02 | 10.97 M |
| VZ | Verizon Communications Inc | 25.4151 | 192.54 B | -0.2626 | -1.02 | 38.24 M |
| STX | Seagate Technology | 31.6307 | 190.97 B | -0.9119 | -2.8 | 2.4 M |
| TMUS | T-Mobile US | 28.6618 | 187.59 B | -1.1345 | -3.81 | 4.16 M |
| WDC | Western Digital Cp | 56.1894 | 183.73 B | -1.0251 | -1.79 | 1.99 M |
| BKNG | Booking Holdings Inc | 47.9031 | 149.74 B | -0.3946 | -0.82 | 14.55 M |
| ISRG | Intuitive Surg Inc | 41.5477 | 125.01 B | -5.3778 | -11.46 | 19.83 M |
| VRTX | Vertex Pharmaceutic | 66.92 | 122.26 B | -1.38 | -2.02 | 1.45 M |
| SBUX | Starbucks Corporation | 28.1484 | 120.64 B | -0.3035 | -1.07 | 8.88 M |
| MNST | Monster Beverage Cp | 11.18 | 95.5 B | -0.1133 | -1 | 4.78 M |
| INTU | Intuit Inc | 67.6467 | 86.3 B | -0.4092 | -0.6 | 1.15 M |
| NTES | Netease Inc ADR | 11.9433 | 84.51 B | -0.0713 | -0.59 | 2.73 M |
| ROST | Ross Stores Inc | 30.4652 | 81.02 B | -0.2401 | -0.78 | 3.24 M |
| REGN | Regeneron Pharmaceuticals | 301.0462 | 77.41 B | -8.5423 | -2.76 | 609.8 K |
| TER | Teradyne Inc | 17.6478 | 57.21 B | -0.184 | -1.03 | 1.94 M |
| FAST | Fastenal Company | 9.1511 | 53.57 B | -0.0697 | -0.76 | 5.16 M |
| EBAY | Ebay Inc | 20.5097 | 50.4 B | -0.1979 | -0.96 | 15.71 M |
| ADSK | Autodesk Inc | 48.23 | 49.61 B | -0.78 | -1.59 | 1.62 M |
| COHR | Coherent Inc | 14.70 | 48.73 B | -0.14 | -0.94 | 171.2 K |
| NBIS | Nebius Group N.V. | 28.26 | 47.84 B | -0.80 | -2.75 | 5.59 M |
| ODFL | Old Dominion Freight Line Inc | 18.0134 | 44.19 B | -0.1692 | -0.93 | 1.68 M |
| TRI | Thomson Reuters Corporation Common Shares | 25.2418 | 43.14 B | -0.2054 | -0.81 | 532.1 K |
| WDAY | Workday Inc | 76.64 | 39.05 B | -4.73 | -5.81 | 2.44 M |
| VOD | Vodafone Grp Plc ADR | 16.37 | 37.17 B | -0.2826 | -1.7 | 6.74 M |
| ESLT | Elbit Systems Ltd | 50.9177 | 36.81 B | -0.8414 | -1.63 | 20.6 K |
| BIDU | Baidu Inc ADR | 159.34 | 36.57 B | -3.67 | -2.25 | 2.97 M |
| EXPE | Expedia Group Inc | 67.7527 | 35.16 B | -0.9908 | -1.44 | 1.51 M |
| MSTR | Strategy | 10.721 | 34.7 B | -0.10 | -0.92 | 1.1 M |
| ERIC | Ericsson ADR | 8.7762 | 32.42 B | -0.5145 | -5.54 | 7.38 M |
| TCOM | Trip.com Group Ltd ADR | 24.9886 | 29.27 B | -1.0001 | -3.85 | 5.04 M |
| FISV | Fiserv Inc | 27.2447 | 28.83 B | -0.2262 | -0.82 | 2.4 M |
| ALNY | Alnylam Pharmaceuticals | 54.32 | 27.43 B | -4.02 | -6.89 | 1.06 M |
| CPRT | Copart Inc | 4.49 | 27.37 B | -0.06 | -1.32 | 3.72 M |
| VRSN | Verisign Inc | 49.4135 | 26.08 B | -0.80 | -1.59 | 1.7 M |
| JBHT | J B Hunt Transport | 67.9366 | 25.39 B | -0.5709 | -0.83 | 809.49 K |
| TSEM | Tower Semiconductor | 8.68 | 25.13 B | -0.17 | -1.92 | 195.1 K |
| INCY | Incyte Corp | 46.96 | 24.57 B | -2.36 | -4.79 | 2.04 M |
| UTHR | United Therapeutic | 93.63 | 22.32 B | -2.30 | -2.4 | 749.53 K |
| ULTA | Ulta Beauty Inc | 88.22 | 22.21 B | -1.19 | -1.33 | 672.2 K |
| FSLR | First Solar Inc | 70.04 | 22.14 B | -1.08 | -1.52 | 2.94 M |
| FFIV | F5 Networks Inc | 108.19 | 21.93 B | -1.03 | -0.94 | 1.55 M |
| MKSI | Mks Instruments Inc | 25.6398 | 19.81 B | -0.1945 | -0.75 | 265.7 K |
| SBAC | SBA Communications | 83.4939 | 19.29 B | -1.1101 | -1.31 | 678.4 K |
| MTSI | Macom Technology S | 18.23 | 18.98 B | -0.64 | -3.39 | 29.26 K |
| NBIX | Neurocrine Bioscienc | 13.78 | 18.65 B | -1.02 | -6.89 | 655.13 K |
| SSNC | SS&C Technologies | 16.9315 | 18.59 B | -0.156 | -0.91 | 555 K |
| ENTG | Entegris Inc | 10.9342 | 17.84 B | -0.90 | -7.61 | 2.62 M |
| STRL | Sterling Constructio | 6.78 | 17.82 B | -0.06 | -0.88 | 87.08 K |
| GMAB | Genmab A/S ADR | 3.79 | 17.58 B | -0.034 | -0.89 | 1.5 K |
| LSCC | Lattice Semicond | 8.11 | 17.06 B | -0.09 | -1.1 | 707.9 K |
| AKAM | Akamai Technologies | 53.77 | 16.54 B | -0.94 | -1.72 | 2.46 M |
| CG | The Carlyle Group | 18.133 | 16.33 B | -0.121 | -0.66 | 512.59 K |
| LAMR | Lamar Advertis A | 28.6208 | 16.3 B | -0.4979 | -1.71 | 7.82 M |
| JAZZ | Jazz Pharma Plc | 143.91 | 16.23 B | -1.44 | -0.99 | 695.2 K |
| PTC | Ptc Inc | 34.95 | 15.74 B | -0.20 | -0.57 | 890.18 K |
| REG | Regency Centers Corp | 33.1113 | 15.02 B | -0.249 | -0.75 | 477.4 K |
| LOGI | Logitech Int S.A. | 11.5424 | 14.58 B | -0.1241 | -1.06 | 1 M |
| COO | Cooper Companies | 32.2482 | 14.17 B | -0.192 | -0.59 | 822.4 K |
| EXEL | Exelixis Inc | 3.45 | 14.07 B | -0.13 | -3.63 | 4.04 M |
| LECO | Lincoln Elec Hld | 53.0611 | 13.71 B | -2.7284 | -4.89 | 1.39 M |
| TXRH | Texas Roadhouse Inc | 20.9162 | 13.69 B | -0.5969 | -2.77 | 519.92 K |
| LULU | Lululemon Athletica | 47.51 | 13.57 B | -0.76 | -1.57 | 3.09 M |
| CHKP | Check Point Software | 67.60 | 13.34 B | -0.70 | -1.02 | 619.58 K |
| TRMB | Trimble Navigation | 38.96 | 13.3 B | -0.70 | -1.77 | 1.51 M |
| HTHT | Huazhu Group Ltd ADR | 5.0344 | 12.99 B | -0.1006 | -1.96 | 268.19 K |
| CORT | Corcept Therapeutics | 4.02 | 12.7 B | -0.26 | -6.07 | 532.23 K |
| GLPI | Gaming & Leisure | 17.0652 | 12.66 B | -0.3313 | -1.9 | 337 K |
| ARWR | Arrowhead Pharma | 12.81 | 12.3 B | -0.71 | -5.25 | 1.08 M |
| ERIE | Erie Indemnity Company | 52.9917 | 12.22 B | -0.5647 | -1.05 | 52.7 K |
| FIVE | Five Below Inc | 38.56 | 12.12 B | -0.91 | -2.31 | 591.38 K |
| CSGP | Costar Group Inc | 17.369 | 12.03 B | -0.141 | -0.81 | 3.95 M |
| BMRN | Biomarin Pharmaceuticals | 59.19 | 11.71 B | -2.80 | -4.52 | 2.02 M |
| PODD | Insulet Corp | 41.91 | 11.48 B | -0.93 | -2.17 | 429.03 K |
| MDGL | Madrigal Pharmaceuticals Inc | 146.65 | 11.37 B | -7.00 | -4.56 | 50.67 K |
| TECH | Bio-Techne Cp | 19.5059 | 11.28 B | -0.123 | -0.63 | 698.13 K |
| AEIS | Advanced Energy | 23.4432 | 10.97 B | -0.4903 | -2.05 | 235.6 K |
| WTFC | Wintrust Financial Corp | 39.4549 | 10.77 B | -0.2113 | -0.53 | 123.65 K |
| SMTC | Semtech Corp | 25.39 | 10.68 B | -0.22 | -0.86 | 412.31 K |
| VSAT | Viasat Inc | 66.39 | 10.6 B | -0.67 | -1 | 154.1 K |
| ENSG | The Ensign Group IN | 10.3815 | 10.45 B | -0.058 | -0.56 | 213.19 K |
| WYNN | Wynn Resorts Ltd | 172.3702 | 10.45 B | -7.7259 | -4.29 | 2.12 M |
| SIRI | Sirius XM Holdings | 25.6475 | 10.43 B | -0.4045 | -1.55 | 3.94 M |
| HALO | Halozyme Therapeutic | 7.59 | 9.88 B | -0.24 | -3.07 | 1.29 M |
| BRKR | Bruker Corp | 20.2204 | 9.79 B | -0.1822 | -0.89 | 445.7 K |
| FDS | FactSet Research Systems Inc | 91.9706 | 9.58 B | -0.9054 | -0.97 | 226.78 K |
| VICR | Vicor Cp | 8.65 | 9.41 B | -0.22 | -2.48 | 93.21 K |
| SAIA | Saia Inc | 38.10 | 9.33 B | -1.27 | -3.23 | 252.94 K |
| COLB | Columbia Banking Sys | 13.7779 | 9.05 B | -0.1479 | -1.06 | 310.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.3111 | 2.09 T | -0.1125 | -0.73 | 9.03 M |
| LLY | Eli Lilly and Company | 47.6587 | 1.03 T | -0.3761 | -0.78 | 6.56 M |
| V | Visa Inc | 47.957 | 696.55 B | -0.2641 | -0.55 | 8.82 M |
| MA | Mastercard Inc | 68.2829 | 510.14 B | -1.089 | -1.57 | 5.06 M |
| UNH | Unitedhealth Group Inc | 62.3533 | 382.76 B | -0.3559 | -0.57 | 4.65 M |
| GE | General Electric Company | 105.2185 | 370.96 B | -0.6373 | -0.6 | 6.17 M |
| HSBC | HSBC Holdings Plc ADR | 27.0546 | 367.28 B | -0.2581 | -0.94 | 3.96 M |
| ORCL | Oracle Corporation | 34.1465 | 366.87 B | -0.575 | -1.66 | 10.05 M |
| HD | Home Depot | 59.3066 | 332.39 B | -0.8686 | -1.44 | 7.5 M |
| MS | Morgan Stanley | 22.5682 | 331.32 B | -0.1164 | -0.51 | 9.38 M |
| BAC-PL | Bank of America Corporation | 568.6462 | 248.81 B | -2.8902 | -0.51 | 5.33 K |
| NVO | Novo Nordisk A/S ADR | 38.2977 | 228.53 B | -0.247 | -0.64 | 454.95 K |
| TMO | Thermo Fisher Scientific Inc | 114.9437 | 214.34 B | -0.9242 | -0.8 | 4.41 M |
| SAN | Banco Santander ADR | 5.7206 | 202.47 B | -0.035 | -0.61 | 2.1 M |
| TTE | Totalenergies Se ADR | 26.7537 | 193.48 B | -0.2597 | -0.96 | 811 K |
| SCHW | The Charles Schwab Corp | 23.5184 | 181.44 B | -0.19 | -0.8 | 4 M |
| TJX | TJX Companies | 24.9857 | 175.94 B | -0.3609 | -1.42 | 5.26 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 85.2792 | 166.61 B | -1.0384 | -1.2 | 736.9 K |
| T | American Telephone and Telegraph Inc. | 13.3618 | 161.27 B | -0.5242 | -3.78 | 59.64 M |
| RIO | Rio Tinto Plc ADR | 23.2207 | 158.04 B | -0.1274 | -0.55 | 2.25 M |
| BX | Blackstone Inc | 17.1443 | 156.54 B | -0.2426 | -1.4 | 4.65 M |
| CRM | Salesforce.com Inc | 54.8349 | 148 B | -1.4192 | -2.52 | 4.23 M |
| PLD | Prologis Inc | 28.6502 | 136.99 B | -0.2029 | -0.7 | 3.6 M |
| BTI | British American Tobacco Industries ADR | 27.0703 | 133.27 B | -0.2081 | -0.76 | 298.6 K |
| LOW | Lowe's Companies | 37.3709 | 117.85 B | -1.0673 | -2.78 | 7.86 M |
| MO | Altria Group | 19.9207 | 113.73 B | -0.1716 | -0.85 | 9.97 M |
| NOW | Servicenow Inc | 53.07 | 113.52 B | -2.16 | -3.91 | 3.32 M |
| CM | Canadian Imperial Bank of Commerce | 21.4819 | 107.96 B | -0.1312 | -0.61 | 377 K |
| EQNR | Equinor ASA ADR | 14.876 | 101.42 B | -0.2349 | -1.55 | 1.61 M |
| ACN | Accenture Plc | 63.8951 | 99.92 B | -0.428 | -0.67 | 2.01 M |
| KKR | KKR & Co. LP | 17.0044 | 94.16 B | -0.1511 | -0.88 | 2.68 M |
| BN | Brookfield Corporation | 8.145 | 93.88 B | -0.0946 | -1.15 | 1.92 M |
| MMM | 3M Company | 79.0861 | 91.83 B | -0.5158 | -0.65 | 3.41 M |
| EPD | Enterprise Products Partners LP | 16.35 | 82.47 B | -0.1721 | -1.04 | 2.57 M |
| E | Eni S.P.A. ADR | 24.324 | 81.28 B | -0.3217 | -1.31 | 134 K |
| NGG | National Grid Transco Plc ADR | 35.0056 | 80 B | -0.4248 | -1.2 | 379.59 K |
| CP | Canadian Pacific Railway | 27.9101 | 78.26 B | -0.3406 | -1.21 | 3.94 M |
| NSC | Norfolk Southern Corp | 73.0863 | 75 B | -1.4693 | -1.97 | 3.49 M |
| MFC | Manulife Financial Corp | 10.8623 | 74.21 B | -0.1105 | -1.01 | 1.15 M |
| FDX | Fedex Corp | 115.1792 | 73.62 B | -0.5914 | -0.51 | 1.79 M |
| CL | Colgate-Palmolive Company | 49.7823 | 73.3 B | -0.3703 | -0.74 | 3.69 M |
| ET | Energy Transfer LP | 9.4163 | 69.65 B | -0.1026 | -1.08 | 1.78 M |
| APO | Apollo Global Management Llc C | 16.1222 | 69.33 B | -0.2769 | -1.69 | 717 K |
| DLR | Digital Realty Trust | 33.3764 | 69.1 B | -0.4302 | -1.27 | 3.89 M |
| URI | United Rentals | 91.4847 | 66.95 B | -1.5884 | -1.71 | 1.7 M |
| APD | Air Products and Chemicals | 86.325 | 66.85 B | -0.5101 | -0.59 | 1.25 M |
| RELX | Relx Plc ADR | 10.6033 | 64.3 B | -0.1585 | -1.47 | 160.8 K |
| CRH | CRH Plc ADR | 21.7424 | 64.15 B | -0.2693 | -1.22 | 41.3 K |
| VALE | Vale S.A. ADR | 6.2749 | 63.82 B | -0.0415 | -0.66 | 11.74 M |
| TEL | TE Connectivity Ltd | 49.021 | 60.3 B | -0.7959 | -1.6 | 2.04 M |
| FIX | Comfort Systems USA | 14.3956 | 59.74 B | -0.1099 | -0.76 | 234.09 K |
| DEO | Diageo Plc ADR | 87.6273 | 49.51 B | -1.3494 | -1.52 | 594.2 K |
| HEI | Heico Corp | 28.5825 | 49.46 B | -0.2986 | -1.03 | 333.01 K |
| CMG | Chipotle Mexican Grill | 10.081 | 49.41 B | -0.1724 | -1.68 | 24.13 M |
| ABEV | Ambev S.A. ADR | 4.7741 | 48.41 B | -0.0243 | -0.51 | 9.33 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 41.1424 | 46.81 B | -0.8895 | -2.12 | 1.87 K |
| TRI | Thomson Reuters Corp | 25.6295 | 44.03 B | -0.2085 | -0.81 | 512.41 K |
| YUM | Yum! Brands | 46.679 | 43.27 B | -0.4071 | -0.86 | 10.53 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 69.2961 | 43.18 B | -1.1665 | -1.66 | 422.4 K |
| KB | KB Financial Group Inc ADR | 21.905 | 42.95 B | -0.1952 | -0.88 | 79.78 K |
| MSCI | MSCI Inc | 37.1389 | 41.87 B | -0.2459 | -0.66 | 1.01 M |
| DHI | D.R. Horton | 18.7253 | 41.27 B | -0.4297 | -2.24 | 12.92 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 45.7127 | 41.23 B | -0.7037 | -1.52 | 3.44 M |
| IQV | Iqvia Holdings Inc | 49.47 | 39.69 B | -0.48 | -0.96 | 430.54 K |
| PUK | Prudential Public Ltd Company ADR | 28.797 | 38.7 B | -0.1669 | -0.58 | 88.25 K |
| CCJ | Cameco Corp | 20.2304 | 38.43 B | -0.3255 | -1.58 | 1.93 M |
| WAT | Waters Corp | 110.40 | 37.34 B | -1.20 | -1.08 | 337.51 K |
| HEI-A | HEICO Corporation | 20.368 | 35.77 B | -0.3003 | -1.45 | 16.97 K |
| TKO | Tko Group Holdings Inc Cl A | 18.3303 | 35.13 B | -0.4064 | -2.17 | 729 K |
| EC | Ecopetrol S.A. ADR | 13.2689 | 35.03 B | -0.1783 | -1.33 | 691.1 K |
| BBDO | Banco Bradesco S.A. ADR | 6.4073 | 34.14 B | -0.084 | -1.29 | 1.15 K |
| RJF | Raymond James Financial | 28.3047 | 34.1 B | -0.353 | -1.23 | 1.44 M |
| LVS | Las Vegas Sands | 55.2323 | 33.05 B | -1.4951 | -2.64 | 5.27 M |
| VEEV | Veeva Systems Inc | 22.15 | 32.74 B | -1.01 | -4.36 | 606.3 K |
| MLM | Martin Marietta Materials | 115.064 | 32.42 B | -1.0887 | -0.94 | 402.6 K |
| UI | Ubiquiti Networks | 37.6714 | 32.27 B | -1.99 | -5.02 | 1.06 M |
| ZTS | Zoetis Inc Cl A | 26.5684 | 31.87 B | -0.452 | -1.67 | 3.8 M |
| EL | Estee Lauder Companies | 61.5811 | 30.71 B | -0.3695 | -0.6 | 1.94 M |
| RMD | Resmed Inc | 40.0011 | 30.25 B | -0.7273 | -1.79 | 1.26 M |
| TDY | Teledyne Technologies Inc | 94.24 | 30.08 B | -2.26 | -2.34 | 252.3 K |
| AVB | Avalonbay Communities | 89.5199 | 26.64 B | -0.819 | -0.91 | 1.11 M |
| LH | Laboratory Corp of America Holdings | 81.7363 | 25.87 B | -0.4338 | -0.53 | 837.24 K |
| PHG | Koninklijke Philips Electronics ADR | 23.2882 | 25.7 B | -0.2304 | -0.98 | 715.8 K |
| MTZ | Mastec Inc | 42.08 | 25.64 B | -0.61 | -1.43 | 476.67 K |
| CPAY | Corpay Inc | 113.36 | 25.5 B | -2.09 | -1.81 | 383.9 K |
| HUBB | Hubbell Inc B | 90.8874 | 25.03 B | -1.0119 | -1.1 | 362.3 K |
| P | Everpure, Inc. | 28.17 | 24.95 B | -1.22 | -4.15 | 8.32 M |
| PHM | Pultegroup | 15.9881 | 24.52 B | -0.0861 | -0.54 | 9.28 M |
| WST | West Pharmaceutical Services | 40.5431 | 23.99 B | -0.7199 | -1.74 | 244.7 K |
| GPN | Global Payments Inc | 31.552 | 23.75 B | -0.5156 | -1.61 | 1.93 M |
| BURL | Burlington Stores Inc | 27.45 | 23.43 B | -0.21 | -0.76 | 178.8 K |
| XPO | Xpo Logistics Inc | 9.6924 | 23.4 B | -0.1037 | -1.06 | 450.64 K |
| RL | Ralph Lauren Corp | 122.5179 | 22.97 B | -0.8123 | -0.66 | 700.5 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 71.948 | 22.92 B | -0.3934 | -0.54 | 81.8 K |
| OMC | Omnicom Group Inc | 46.2193 | 22.69 B | -0.7324 | -1.56 | 2.65 M |
| STZ | Constellation Brands Inc | 67.8036 | 22.36 B | -0.5407 | -0.79 | 817.2 K |
| PKG | Packaging Corp of America | 47.4697 | 22.15 B | -0.7319 | -1.52 | 1.2 M |
| LEN | Lennar Corp | 29.907 | 20.63 B | -0.1879 | -0.62 | 4.43 M |
| YPF | Ypf Sociedad Anonima ADR | 28.0479 | 20.45 B | -0.4796 | -1.68 | 677.94 K |
| SNX | Synnex Corp | 30.3486 | 20.33 B | -0.3339 | -1.09 | 197.24 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 67.1926 | -9.5989 | -12.5 | 695 | |
| FLNT | Flint Corp | 26.00 | -2.00 | -7.14 | 430 | |
| EFR | Energy Fuels Inc | 9.14 | -0.53 | -5.48 | 55.1 K | |
| YGR | Yangarra Resources Ltd | 3.54 | -0.18 | -4.84 | 1.05 M | |
| TVK | Terravest Capital Inc | 4.1874 | -0.2059 | -4.69 | 3.85 K | |
| TC | Tucows Inc | 16.08 | -0.72 | -4.29 | 100 | |
| DRT | Dirtt Environmental Solutions Ltd | 3.1371 | -0.1318 | -4.03 | 17.18 K | |
| MX | Methanex Corp | 51.1077 | -2.1417 | -4.02 | 367.23 K | |
| CRRX | Carerx Corp | 5.1166 | -0.1968 | -3.7 | 19.82 K | |
| LGO | Largo Resources Ltd | 27.00 | -1.00 | -3.57 | 793 | |
| BU | Burcon Nutrascience Corp | 76.0959 | -2.8123 | -3.56 | 429 | |
| KEI | Kolibri Global Energy Inc | 21.90 | -0.70 | -3.1 | 22.92 K | |
| CSCI | Cosciens Biopharma Inc | 12600.00 | -400.00 | -3.08 | 0 | |
| BHC | Bausch Health Companies Inc | 145.25 | -4.13 | -2.76 | 694.61 K | |
| CAS | Cascades Inc | 4.4365 | -0.1255 | -2.75 | 323.79 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.1324 | -0.1732 | -2.75 | 2.34 K | |
| ACQ | Autocanada Inc | 52.762 | -1.3697 | -2.53 | 71.89 K | |
| MG | Magna International Inc | 35.4861 | -0.9167 | -2.52 | 968.12 K | |
| MSCL | Satellos Bioscience Inc | 93.60 | -2.40 | -2.5 | 953 | |
| PNP | Pinetree Capital Ltd | 94.00 | -2.00 | -2.08 | 1.19 K | |
| S | Sherritt Intl Rv | 4.6377 | -0.0983 | -2.08 | 1.62 M | |
| TCL-A | Transcontinental Inc | 8.6828 | -0.1825 | -2.06 | 185.19 K | |
| ACO-X | ATCO Ltd | 34.3615 | -0.7063 | -2.01 | 104.97 K | |
| MRE | Martinrea International Inc | 9.2593 | -0.1901 | -2.01 | 988.65 K | |
| CJ | Cardinal Energy Ltd | 7.2012 | -0.1475 | -2.01 | 179.9 K | |
| PBH | Premium Brands Holdings Corp | 14.3673 | -0.2701 | -1.85 | 42.78 K | |
| TOU | Tourmaline Oil Corp | 34.9422 | -0.64 | -1.8 | 385.4 K | |
| CCO | Cameco Corp | 22.2575 | -0.4045 | -1.78 | 1.01 M | |
| CEU | Ces Energy Solutions Corp | 8.0594 | -0.1462 | -1.78 | 354 K | |
| MRC | Morguard Corp | 129.2954 | -2.2526 | -1.71 | 863 | |
| WFG | West Fraser Timber CO Ltd | 41.084 | -0.6872 | -1.65 | 192.2 K | |
| SRV-UN | SIR Royalty Income Fund | 5.3344 | -0.0891 | -1.64 | 65.14 K | |
| CU | Canadian Utilities Ltd Cl A NV | 23.3554 | -0.3886 | -1.64 | 125.02 K | |
| WCP | Whitecap Resources Inc | 7.1661 | -0.1161 | -1.59 | 1.14 M | |
| MPVD | Mountain Province Diamonds Inc | 3.5132 | -0.0562 | -1.57 | 18.27 K | |
| RCH | Richelieu Hardware Ltd | 13.7303 | -0.2161 | -1.55 | 32.43 K | |
| CGO | Cogeco Inc Sv | 37.8904 | -0.5937 | -1.54 | 6.11 K | |
| MATR | Mattr Corp | 39.6285 | -0.6068 | -1.51 | 113.11 K | |
| GRT-UN | Granite Real Estate Investment Trust | 22.6676 | -0.3425 | -1.49 | 20.54 K | |
| WPRT | Westport Fuel Systems Inc | 145.70 | -2.20 | -1.49 | 4.58 K | |
| STN | Stantec Inc | 27.4725 | -0.4115 | -1.48 | 207.4 K | |
| QBR-A | Quebecor Inc | 9.9785 | -0.1469 | -1.45 | 200 | |
| FTT | Finning Intl | 20.2295 | -0.2897 | -1.41 | 632.15 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 31.9796 | -0.4572 | -1.41 | 78.6 K | |
| QBR-B | Quebecor Inc | 9.9808 | -0.1389 | -1.37 | 578 K | |
| CIU-PC | CU Inc Pref C | 12.3049 | -0.1698 | -1.36 | 800 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 8.5993 | -0.1122 | -1.29 | 220.2 K | |
| III | Imperial Metals Corp | 14.37 | -0.18 | -1.24 | 22.8 K | |
| CP | Canadian Pacific Kansas City Ltd | 30.6823 | -0.3815 | -1.23 | 1.66 M | |
| ADEN | Adentra Inc | 8.5548 | -0.1062 | -1.23 | 15.6 K | |
| ATS | Ats Corp | 14.40 | -0.17 | -1.17 | 85.4 K | |
| CFP | Canfor Corp | 24.63 | -0.29 | -1.16 | 363.8 K | |
| VLN | Velan Inc Sv | 13.3526 | -0.1531 | -1.13 | 2.4 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.5696 | -0.1549 | -1.13 | 260.23 K | |
| BN | Brookfield Corporation | 9.0137 | -0.1009 | -1.11 | 1.37 M | |
| CFW | Calfrac Well Services Ltd | 948.75 | -10.50 | -1.09 | 9.56 K | |
| GTE | Gran Tierra Energy Inc | 81.40 | -0.90 | -1.09 | 49.02 K | |
| CHR | Chorus Aviation Inc | 21.3272 | -0.2262 | -1.05 | 57.77 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0166 | -0.053 | -1.05 | 3.32 K | |
| CPH | Cipher Pharmaceuticals Inc | 8.52 | -0.09 | -1.05 | 62.9 K | |
| INC-UN | Income Financial Trust | 3.5334 | -0.0361 | -1.01 | 1.8 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.3562 | -0.1053 | -1.01 | 95.93 K | |
| EMA | Emera Incorporated | 19.3671 | -0.1888 | -0.97 | 204.3 K | |
| FM | First Quantum Minerals Ltd | 20.3126 | -0.1945 | -0.95 | 883.98 K | |
| AIM | Aimia Inc | 16.0448 | -0.1535 | -0.95 | 241.3 K | |
| CAE | Cae Inc | 13.3298 | -0.1268 | -0.94 | 336.25 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.4769 | -0.0517 | -0.94 | 178.24 K | |
| RFA | RFA Financial Inc. | 34.9732 | -0.3273 | -0.93 | 62.64 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.6513 | -0.0524 | -0.92 | 61.12 K | |
| E | Enterprise Group Inc | 3.24 | -0.03 | -0.92 | 255.13 K | |
| SII | Sprott Inc | 20.7182 | -0.1918 | -0.92 | 7.08 K | |
| D-UN | Dream Office Real Estate Investment Trust | 36.4237 | -0.335 | -0.91 | 258.2 K | |
| OBE | Obsidian Energy Ltd | 70.14 | -0.63 | -0.89 | 427.17 K | |
| TRI | Thomson Reuters Corp | 28.1551 | -0.2525 | -0.89 | 592.46 K | |
| CTC-A | Canadian Tire Corporation Limited | 73.8674 | -0.6583 | -0.88 | 90 K | |
| ADW-A | Andrew Peller Limited | 3.0887 | -0.0273 | -0.88 | 3.04 K | |
| MFC | Manulife Fin | 12.0989 | -0.1057 | -0.87 | 1.94 M | |
| TIH | Toromont Ind | 21.3794 | -0.1803 | -0.84 | 159.79 K | |
| WN | George Weston Limited | 21.8137 | -0.1731 | -0.79 | 200.18 K | |
| SGR-UN | Slate Grocery REIT | 4.5804 | -0.0358 | -0.78 | 463.8 K | |
| CMG | Computer Modelling Group Ltd | 9.7062 | -0.0748 | -0.76 | 35.6 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.7534 | -0.1059 | -0.76 | 687.51 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.1868 | -0.0617 | -0.75 | 24.98 K | |
| CGY | Calian Group Ltd | 12.5694 | -0.0943 | -0.74 | 5 K | |
| WILD | Wildbrain Ltd | 5.1296 | -0.0383 | -0.74 | 303.9 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.6486 | -0.0792 | -0.74 | 56.47 K | |
| ESI | Ensign Energy Services Inc | 4.9381 | -0.0356 | -0.72 | 237.76 K | |
| ALS | Altius Minerals Corp | 13.0495 | -0.0937 | -0.71 | 39.5 K | |
| AFN | Ag Growth International Inc | 30.301 | -0.2136 | -0.7 | 18 K | |
| BCE-PB | BCE Inc Pref AB | 10.7316 | -0.0752 | -0.7 | 1.18 K | |
| CM | Canadian Imperial Bank of Commerce | 26.3673 | -0.182 | -0.69 | 1.68 M | |
| BLDP | Ballard Power Systems Inc | 4.35 | -0.03 | -0.68 | 519.35 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 12.7493 | -0.0849 | -0.66 | 2.04 K | |
| LNR | Linamar Corp | 48.2025 | -0.3174 | -0.65 | 125.36 K | |
| RCI-A | Rogers Communications Inc | 29.3693 | -0.1914 | -0.65 | 2.61 K | |
| FFH | Fairfax Financial Holdings Ltd | 375.8287 | -2.412 | -0.64 | 22.59 K | |
| TA | Transalta Corp | 9.3392 | -0.0584 | -0.62 | 346.2 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.2407 | -0.0736 | -0.6 | 200.73 K | |
| AKT-A | AKITA Drilling Ltd | 12.8174 | -0.0758 | -0.59 | 1.05 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.5645 | -0.0856 | -0.58 | 2.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.8184 | 247.63 B | -0.1279 | -2.59 | 33.28 K |
| BYDDY | BYD Company Limited | 12.29 | 109.04 B | -0.15 | -1.21 | 21.33 K |
| MBGAF | Mercedes-Benz Group AG | 64.8163 | 51.84 B | -0.8726 | -1.33 | 21.7 K |
| LNWO | Light & Wonder, Inc. | 11.79 | 6.45 B | -0.53 | -4.3 | 1.15 M |
| WEXPF | Western Exploration Inc | 107.5368 | 23.14 M | -1.0899 | -1 | 164 |
| ECOX | Eco Innovation Group Inc | 4.00 | 8.23 M | -0.40 | -9.09 | 3 |
| MDCN | Medican Enterprises Inc | 26.50 | 4.65 M | -1.00 | -3.64 | 1.88 K |
| MSPC | Metrospaces Inc | 300.00 | 2.86 M | -50.00 | -14.29 | 12 |
| AZFL | Amazonas Florestal Ltd | 11.20 | 1.64 M | -3.20 | -22.22 | 132 |
| SIRC | Solar Integrated Roofing Corporation | 89.9999 | 1.1 M | -206.9998 | -69.7 | 0 |
| BLSP | Blue Sphere Corporation | 13.663 | 360.99 K | -5.187 | -27.52 | 46.5 K |
| ENDV | Endonovo Therapeutics Inc | 13500.00 | 180.75 K | -490.00 | -3.5 | 0 |
| WDBG | Woodbrook Group Holdings Inc | 23.4234 | 70.27 K | -1.8018 | -7.14 | 66 |
| AMBS | Amarantus BioScience Holdings Inc | 11.085 | 63.04 K | -0.165 | -1.47 | 18.07 K |
| ERINQ | Erin Energy Corporation | 4.23 | 21.53 K | -0.03 | -0.7 | 37.26 K |
| XDSL | mPhase Technologies Inc | 6.00 | 16.8 K | -1.00 | -14.29 | 966 |
| HCANF | Halo Collective Inc | 13779.6553 | 15.08 K | -1299.9678 | -8.62 | 0 |
| AXPWQ | Axion Power International Inc | 103320.00 | 9.6 K | -2380.00 | -2.25 | 0 |
| CGIP | Celadon Group Inc | 23.3696 | 5.66 K | -0.4507 | -1.89 | 52.34 K |
| LASLY | Lentuo International Inc | 3.17 | 3.26 K | -0.019 | -0.6 | 13.67 K |
| EMWPF | Eros Media World Plc | 327.40 | 1.9 K | -7.20 | -2.15 | 1.29 K |
| NSLPQ | New Source Energy Partners L.P | 23.50 | 1.87 K | -1.34 | -5.39 | 112.9 K |
| RTNB | root9B Holdings Inc | 8.25 | 610 | -0.30 | -3.51 | 7.92 K |
| PRXIQ | Premier Exhibitions Inc | 8.28 | 491 | -0.17 | -2.01 | 3.02 K |
| YVRLF | Liquid Media Group Ltd. | 78.60 | 482 | -0.60 | -0.76 | 340 |
| VRCI | Verde Science Inc | 18.984 | -3.416 | -15.25 | 220.06 K | |
| LIQDQ | Liquid Holdings Group Inc | 3.90 | -0.299 | -7.12 | 17.42 K | |
| ESINQ | ITT Educational Services Inc | 27.92 | -0.15 | -0.53 | 477.77 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOON | Blue Moon Metals Inc | 4.00 | -1.00 | -20 | 737 | |
| MAX | Max Resource Corp | 7.20 | -1.20 | -14.29 | 11 | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.50 | -0.70 | -13.46 | 6.81 K | |
| CDB | Cordoba Minerals Corp | 12.24 | -1.36 | -10 | 19.68 K | |
| AZR | Azarga Metals Corp | 4.50 | -0.50 | -10 | 102.67 K | |
| FAN | Gaming Nation Inc | 11.40 | -1.20 | -9.52 | 208 | |
| SKRR | SKRR Exploration Inc | 108.0002 | -9.00 | -7.69 | 65 | |
| STRM | Storm Exploration Inc. | 13.92 | -0.96 | -6.45 | 500 | |
| WEX | Western Exploration Inc | 160.00 | -10.00 | -5.88 | 505 | |
| PGX | Prosper Gold Corp | 5.00 | -0.30 | -5.66 | 1.45 K | |
| FMS | Focus Graphite Inc | 5.30 | -0.30 | -5.36 | 9.42 K | |
| IFOS | Itafos Inc | 51.1284 | -2.7888 | -5.17 | 2.37 K | |
| NCP | Nickel Creek Platinum Corp. | 69.00 | -2.00 | -2.82 | 1.42 K | |
| CTA | Centaurus Energy Inc | 355.00 | -10.00 | -2.74 | 2.02 K | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.12 | -2.33 | 4.17 K | |
| CTEK | CLEANTEK Industries Inc | 189.4118 | -4.1176 | -2.13 | 1.21 K | |
| GBU | Gabriel Resources Ltd | 9.30 | -0.20 | -2.11 | 310.44 K | |
| CAMB | Cambria Gold Mines Inc. | 47.00 | -1.00 | -2.08 | 69.6 K | |
| RET-A | Reitmans (Canada) Limited | 5.1247 | -0.0886 | -1.7 | 97.75 K | |
| BKM | Pacific Booker Minerals Inc | 5.65 | -0.09 | -1.57 | 1 K | |
| TNX | TenX Protocols Inc. | 201.4505 | -3.00 | -1.47 | 0 | |
| OGW | Ongwe Minerals Inc. | 22.40 | -0.16 | -0.71 | 1.96 K |