Losers for 9 September 2014 from 00:00:00 until 23:59:59
Losers for 9 September 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 | 79.4065 | 52.84 B | -0.7741 | -0.97 | 2.79 M |
| CQP | Cheniere Energy Partners LP | 15.505 | 31.02 B | -0.1518 | -0.97 | 177.64 K |
| GSAT | Globalstar | 56.40 | 10.18 B | -0.45 | -0.79 | 321.53 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.2702 | 4.37 B | -0.14 | -1.13 | 34.47 K |
| PRK | Park National Corp | 49.772 | 3.75 B | -0.4504 | -0.9 | 14.9 K |
| LEU | Centrus Energy Corp | 36.9231 | 3.34 B | -8.1318 | -18.05 | 154.47 K |
| NG | Novagold Resources Inc | 3.65 | 2.55 B | -0.03 | -0.82 | 1.03 M |
| NOG | Northern Oil and Gas | 127.3312 | 2.16 B | -1.7809 | -1.38 | 79.62 K |
| CET | Central Securities Corp | 12.9286 | 1.56 B | -0.0663 | -0.51 | 6.7 K |
| OGCP | Empire State Realty Op LP Se | 12.6878 | 1.51 B | -0.1656 | -1.29 | 2.46 K |
| TMP | Tompkinstrustco | 31.5054 | 1.46 B | -0.5313 | -1.66 | 18.8 K |
| OBE | Obsidian Energy Ltd | 45.5141 | 628.37 M | -0.3174 | -0.69 | 186.17 K |
| RLGT | Radiant Logistics | 3.12 | 410.71 M | -0.11 | -3.41 | 46.89 K |
| BKTI | Bk Technologies Inc | 21.9259 | 299.54 M | -0.4385 | -1.96 | 9.97 K |
| ELLO | Ellomay Capital Ltd | 9.3418 | 275.53 M | -0.0779 | -0.83 | 220 |
| ERC | Wells Fargo Advantage Multi-Sector | 4.8423 | 253.33 M | -0.0468 | -0.96 | 112.4 K |
| GTE | Gran Tierra Energy Inc | 62.20 | 225.95 M | -1.50 | -2.35 | 118.28 K |
| PLX | Protalix Biotherapeutics | 25.20 | 187.73 M | -0.70 | -2.7 | 48.38 K |
| SIF | Sifco Industries | 26.6832 | 166.67 M | -0.517 | -1.9 | 8.5 K |
| ECF | Ellsworth Convertible Growth and Income | 3.6835 | 166.08 M | -0.0421 | -1.13 | 24.7 K |
| INTT | Intest Corp | 5.37 | 160.2 M | -0.12 | -2.19 | 71.89 K |
| PLG | Platinum Group Metals Ltd | 102.00 | 157.26 M | -4.00 | -3.77 | 2.29 K |
| PED | Pedevco Corp | 360.00 | 148.31 M | -6.00 | -1.64 | 317 |
| GLU | Gabelli Global Utility | 9.0023 | 115.07 M | -0.0535 | -0.59 | 4.5 K |
| IOR | Income Opportunity Realty Trust | 6.05 | 86.59 M | -0.09 | -1.47 | 3.23 K |
| OPHC | Optimumbank Hlds | 12.601 | 86.49 M | -0.999 | -7.35 | 196 |
| CTM | Castellum Inc | 75.00 | 66.99 M | -9.00 | -10.71 | 52 |
| CPHI | China Pharma Holdings | 22.00 | 52.75 M | -1.00 | -4.35 | 486 |
| GRF | Eagle Capital Growth Fund | 3.966 | 41.31 M | -0.0455 | -1.13 | 7.8 K |
| NNVC | Nanoviricides Inc | 73.40 | 37 M | -0.60 | -0.81 | 9.64 K |
| BCHT | Birchtech Corp. | 5.50 | 36.83 M | -0.10 | -1.79 | 720 |
| COHN | Cohen & CO Inc | 7.901 | 34.18 M | -0.0778 | -0.98 | 1.25 K |
| ACCS | Access Newswire Inc | 8.9969 | 29.08 M | -0.0947 | -1.04 | 286 |
| ATNM | Actinium Pharmaceuticals Inc | 180.8998 | 27.19 M | -5.10 | -2.74 | 2.41 K |
| MXC | Mexco Energy Corp | 7.7044 | 17.9 M | -0.2907 | -3.64 | 25.3 K |
| INUV | Inuvo Inc | 15.50 | 14.23 M | -0.40 | -2.52 | 40.16 K |
| REED | Reed's, Inc. | 1659.7893 | 10.67 M | -43.2236 | -2.54 | 88 |
| CVR | Chicago Rivet & Machine Company | 23.5732 | 10.05 M | -0.3372 | -1.41 | 1.8 K |
| TOVX | Theriva Biologics Inc | 20212.50 | 9.84 M | -1662.50 | -7.6 | 80 |
| CANF | Can-Fite Biopharma Ltd ADR | 11669.9941 | 6.77 M | -329.9971 | -2.75 | 8 |
| PW | Power REIT | 9.10 | 3.23 M | -0.05 | -0.55 | 514 |
| ITP | IT Tech Packaging Inc | 17.399 | 2.92 M | -0.501 | -2.8 | 10.44 K |
| AUMN | Golden Minerals Company | 18.00 | 2.89 M | -0.25 | -1.37 | 8.9 K |
| OGEN | Oragenics Inc | 23040.00 | 2.24 M | -2340.00 | -9.22 | 2 |
| MTNB | Matinas Biopharma Hl | 40.00 | 1.88 M | -2.50 | -5.88 | 90 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8514.6699 | 6.06 T | -59.5205 | -0.69 | 9.5 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 29.3559 | 4.07 T | -0.479 | -1.61 | 31.42 M |
| GOOG | Alphabet Inc Class C | 28.7351 | 4.06 T | -0.4308 | -1.48 | 25.74 M |
| AMZN | Amazon.com Inc | 16.4875 | 2.48 T | -0.6295 | -3.68 | 92.94 M |
| META | Meta Platforms Inc | 76.073 | 1.51 T | -1.2105 | -1.57 | 28.88 M |
| TSLA | Tesla Inc | 18.5653 | 1.15 T | -0.242 | -1.29 | 68.52 M |
| MU | Micron Technology | 31.1897 | 925.34 B | -1.1313 | -3.5 | 20.21 M |
| AMD | Advanced Micro Devices | 4.08 | 741.3 B | -0.05 | -1.21 | 8.96 M |
| INTC | Intel Corp | 26.6115 | 433.74 B | -0.3202 | -1.19 | 22.33 M |
| AMAT | Applied Materials | 19.4732 | 378.29 B | -0.1778 | -0.9 | 12.57 M |
| PANW | Palo Alto Networks Inc | 14.88 | 259.98 B | -0.1167 | -0.78 | 14.72 M |
| AMGN | Amgen Inc | 98.9899 | 212.16 B | -1.3545 | -1.35 | 3.12 M |
| VZ | Verizon Communications Inc | 26.4849 | 201.22 B | -0.3413 | -1.27 | 14.61 M |
| TMUS | T-Mobile US | 29.1137 | 197.38 B | -0.4904 | -1.66 | 3.22 M |
| ADI | Analog Devices | 39.3674 | 178.19 B | -0.2134 | -0.54 | 1.92 M |
| STX | Seagate Technology | 36.1411 | 167.57 B | -0.2733 | -0.75 | 2.13 M |
| GILD | Gilead Sciences Inc | 73.1518 | 166.77 B | -0.4421 | -0.6 | 14.09 M |
| WDC | Western Digital Cp | 62.3107 | 159.76 B | -0.3682 | -0.59 | 2.08 M |
| HON | Honeywell International Inc. Common Stock | 66.8753 | 156.54 B | -0.5523 | -0.82 | 2.49 M |
| BKNG | Booking Holdings Inc | 46.2198 | 154.44 B | -0.8552 | -1.82 | 21.76 M |
| MRVL | Marvell Technology Inc | 12.4427 | 152.63 B | -0.0627 | -0.5 | 4.03 M |
| VRTX | Vertex Pharmaceutic | 93.12 | 124.46 B | -1.37 | -1.45 | 967 K |
| SBUX | Starbucks Corporation | 30.8396 | 117.5 B | -0.22 | -0.71 | 5.11 M |
| FTNT | Fortinet Inc | 5.202 | 109.88 B | -0.088 | -1.66 | 4.64 M |
| ADP | Automatic Data Processing, Inc. | 56.6072 | 105.6 B | -0.325 | -0.57 | 1.14 M |
| EQIX | Equinix Inc | 160.1763 | 102.06 B | -1.6335 | -1.01 | 346.1 K |
| ADBE | Adobe Systems Inc | 72.42 | 99.05 B | -0.97 | -1.32 | 1.65 M |
| INTU | Intuit Inc | 76.0634 | 85.61 B | -0.6471 | -0.84 | 908.04 K |
| NTES | Netease Inc ADR | 14.4141 | 81.6 B | -0.1259 | -0.87 | 1.58 M |
| ROST | Ross Stores Inc | 33.7553 | 80.53 B | -0.3353 | -0.98 | 3.1 M |
| ORLY | O'Reilly Automotive | 10.4301 | 75.55 B | -0.1193 | -1.13 | 8.89 M |
| SNPS | Synopsys Inc | 41.025 | 73.49 B | -0.275 | -0.67 | 300.42 K |
| PCAR | Paccar Inc | 26.3116 | 72.74 B | -0.2812 | -1.06 | 2.38 M |
| AEP | American Electric Power Company | 35.2538 | 72.38 B | -0.3593 | -1.01 | 2.5 M |
| NXPI | Nxp Semiconductors | 61.9022 | 65.42 B | -1.0343 | -1.64 | 9.01 M |
| WBD | Discovery Inc Series A | 40.91 | 64.21 B | -1.53 | -3.61 | 4.26 M |
| MPWR | Monolithic Power Sys | 41.1928 | 62.99 B | -1.0146 | -2.4 | 300.1 K |
| BKR | Baker Hughes A Ge Co. Cl A | 35.3967 | 58 B | -0.2171 | -0.61 | 2.62 M |
| FAST | Fastenal Company | 8.5365 | 55.22 B | -0.0554 | -0.64 | 4.06 M |
| NDAQ | Nasdaq Inc | 11.8634 | 54.27 B | -0.0911 | -0.76 | 2.33 M |
| FANG | Diamondback Energy | 58.7742 | 53.54 B | -0.738 | -1.24 | 1.16 M |
| EA | Electronic Arts Inc | 36.3781 | 52.37 B | -0.5342 | -1.45 | 2.7 M |
| EBAY | Ebay Inc | 19.6847 | 52.14 B | -0.5599 | -2.77 | 48.06 M |
| FITB | Fifth Third Bancorp | 13.5892 | 51.13 B | -0.0942 | -0.69 | 4.87 M |
| XEL | XCEL Energy Inc | 21.8648 | 50.15 B | -0.3171 | -1.43 | 2.2 M |
| ADSK | Autodesk Inc | 53.64 | 50.12 B | -0.73 | -1.34 | 1.37 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.2549 | 49.35 B | -0.2122 | -0.99 | 1.31 M |
| GRMN | Garmin Ltd | 36.5261 | 48.92 B | -1.3067 | -3.45 | 5.31 M |
| EXC | Exelon Corp | 15.7094 | 48.41 B | -0.1517 | -0.96 | 6.19 M |
| COHR | Coherent Inc | 12.98 | 47.6 B | -0.29 | -2.19 | 332.4 K |
| TTWO | Take-Two Interactive Software | 23.22 | 45.97 B | -0.14 | -0.6 | 1.33 M |
| AXON | Axon Enterprise Inc | 17.22 | 44.14 B | -0.60 | -3.37 | 2.78 M |
| NBIS | Nebius Group N.V. | 31.01 | 43.08 B | -0.48 | -1.52 | 2.76 M |
| PAYX | Paychex Inc | 29.5126 | 42.59 B | -0.3019 | -1.01 | 1.32 M |
| MCHP | Microchip Technology | 19.1553 | 41.04 B | -0.1419 | -0.74 | 1.48 M |
| UAL | United Airlines Holdings Inc | 50.84 | 40.17 B | -0.29 | -0.57 | 6.35 M |
| ROP | Roper Industries | 138.3715 | 39.45 B | -0.8684 | -0.62 | 191.98 K |
| WDAY | Workday Inc | 91.35 | 39.44 B | -2.63 | -2.8 | 1.25 M |
| ALNY | Alnylam Pharmaceuticals | 65.85 | 38.51 B | -1.94 | -2.86 | 546.6 K |
| ESLT | Elbit Systems Ltd | 51.9881 | 38.34 B | -0.4859 | -0.93 | 22.6 K |
| BIDU | Baidu Inc ADR | 221.23 | 35.7 B | -4.23 | -1.88 | 2.28 M |
| EXPE | Expedia Group Inc | 80.656 | 35.5 B | -1.7177 | -2.09 | 1.24 M |
| HBAN | Huntington Bcshs | 6.2106 | 35.07 B | -0.0693 | -1.1 | 4.91 M |
| MSTR | Strategy | 13.999 | 34.14 B | -0.292 | -2.04 | 543.03 K |
| NTRS | Northern Trust Corp | 50.5082 | 33.47 B | -0.2589 | -0.51 | 861.8 K |
| ERIC | Ericsson ADR | 8.9691 | 33.08 B | -0.0715 | -0.79 | 1.36 M |
| ON | On Semiconductor | 9.82 | 32.81 B | -0.09 | -0.91 | 8.31 M |
| CASY | Casey's General Stor | 63.3974 | 31.76 B | -1.1723 | -1.82 | 577.54 K |
| BIIB | Biogen Inc | 326.83 | 30.36 B | -4.48 | -1.35 | 840.8 K |
| ILMN | Illumina Inc | 170.3794 | 29.2 B | -4.9027 | -2.8 | 1.13 M |
| FISV | Fiserv Inc | 31.5026 | 28.91 B | -0.2423 | -0.76 | 1.43 M |
| DXCM | Dexcom | 10.625 | 28.88 B | -0.1725 | -1.6 | 2.15 M |
| TCOM | Trip.com Group Ltd ADR | 32.9648 | 28.53 B | -0.9255 | -2.73 | 2.27 M |
| CINF | Cincinnati Financial | 34.4444 | 28.25 B | -0.3082 | -0.89 | 339.7 K |
| LPLA | Lpl Financial Hld | 40.6799 | 27.39 B | -0.5292 | -1.28 | 300.1 K |
| JBHT | J B Hunt Transport | 68.1994 | 26.18 B | -0.6188 | -0.9 | 479.33 K |
| TROW | T Rowe Price Group | 51.8668 | 26.07 B | -0.3936 | -0.75 | 1.22 M |
| INCY | Incyte Corp | 50.71 | 25.96 B | -1.88 | -3.57 | 709.15 K |
| VRSN | Verisign Inc | 55.2506 | 25.58 B | -0.8939 | -1.59 | 1.65 M |
| FCNCA | First Citizens Bancs | 212.0122 | 25.47 B | -2.3268 | -1.09 | 10.5 K |
| PFG | Principal Financial Group Inc | 35.2386 | 24.64 B | -0.4609 | -1.29 | 845.9 K |
| WWD | Woodward Inc | 47.2759 | 24.46 B | -0.8153 | -1.7 | 210.49 K |
| TSEM | Tower Semiconductor | 11.69 | 24.15 B | -0.34 | -2.83 | 777.5 K |
| CTSH | Cognizant Tech Sol | 39.9488 | 23.8 B | -0.3881 | -0.96 | 2.99 M |
| FWONA | Liberty Media F1 Series A | 25.0555 | 23.28 B | -0.1743 | -0.69 | 1.36 M |
| FFIV | F5 Networks Inc | 123.03 | 22.76 B | -0.80 | -0.65 | 871.75 K |
| INSM | Insmed Inc | 13.79 | 22.57 B | -0.90 | -6.13 | 733.52 K |
| CHTR | Charter Communications | 156.52 | 21.93 B | -1.22 | -0.77 | 556.7 K |
| FSLR | First Solar Inc | 70.895 | 21.77 B | -0.895 | -1.25 | 1.44 M |
| ULTA | Ulta Beauty Inc | 96.99 | 21.56 B | -1.12 | -1.14 | 1.18 M |
| VTRS | Viatris Inc | 38.4738 | 20.8 B | -0.3971 | -1.02 | 4.38 M |
| CHRW | C.H. Robinson Ww | 51.1465 | 19.96 B | -0.4586 | -0.89 | 1.1 M |
| EVRG | Evergy Inc | 23.7952 | 19.75 B | -0.2711 | -1.13 | 983 K |
| MKSI | Mks Instruments Inc | 30.1229 | 19.27 B | -0.2145 | -0.71 | 190.8 K |
| LNT | Alliant Energy Corp | 20.0969 | 19.06 B | -0.3046 | -1.49 | 1.44 M |
| SBAC | SBA Communications | 103.3926 | 18.55 B | -0.789 | -0.76 | 1.15 M |
| CDW | CDW Corporation | 27.5275 | 18.4 B | -0.1927 | -0.7 | 651.2 K |
| NBIX | Neurocrine Bioscienc | 15.82 | 18.38 B | -0.30 | -1.86 | 337.33 K |
| EWBC | East West Bancorp | 27.0684 | 17.99 B | -0.2862 | -1.05 | 311.95 K |
| HST | Host Marriott Financial Trust | 14.0712 | 17.67 B | -0.1059 | -0.75 | 2.55 M |
| NWS | News Cp Cl B | 14.8986 | 17.31 B | -0.2546 | -1.68 | 1.54 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 136.89 | 1.11 T | -1.39 | -1.01 | 2.96 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 205305.00 | 1.1 T | -1895.00 | -0.91 | 340 |
| LLY | Eli Lilly and Company | 52.4108 | 1.09 T | -0.4555 | -0.86 | 4.75 M |
| JPM | JP Morgan Chase & Company | 43.3848 | 957.42 B | -0.6097 | -1.39 | 14.87 M |
| V | Visa Inc | 49.3979 | 697.16 B | -0.3435 | -0.69 | 7.33 M |
| BAC | Bank of America Corporation | 12.696 | 444.39 B | -0.1652 | -1.28 | 82.43 M |
| GE | General Electric Company | 103.9985 | 379.89 B | -0.7228 | -0.69 | 4.52 M |
| CVX | Chevron Corp | 76.6008 | 373.58 B | -0.6302 | -0.82 | 6.72 M |
| HD | Home Depot | 67.9123 | 343.48 B | -1.4433 | -2.08 | 8.1 M |
| MS | Morgan Stanley | 24.8109 | 333.72 B | -0.695 | -2.72 | 11.41 M |
| MRK | Merck & Company | 40.1535 | 325.57 B | -0.3248 | -0.8 | 7.8 M |
| GS | Goldman Sachs Group | 141.4773 | 304.84 B | -2.1612 | -1.5 | 2.6 M |
| WFC | Wells Fargo & Company | 36.8554 | 265.84 B | -0.2887 | -0.78 | 10.74 M |
| BML-PG | Bank of America Corporation | 11.134 | 256.37 B | -0.0765 | -0.68 | 6.02 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6789 | 252.94 B | -0.0848 | -2.25 | 1.06 M |
| BAC-PL | Bank of America Corporation | 587.475 | 249.74 B | -4.05 | -0.68 | 1.71 K |
| TM | Toyota Motor Corp Ltd | 86.6776 | 242.81 B | -0.7686 | -0.88 | 323.43 K |
| SHEL | Royal Dutch Shell Plc ADR | 77.64 | 238.95 B | -0.67 | -0.86 | 2.32 M |
| AXP | American Express Company | 74.4679 | 229.69 B | -0.8726 | -1.16 | 4.01 M |
| C | Citigroup Inc | 37.7945 | 225.94 B | -0.5824 | -1.52 | 14.58 M |
| TMO | Thermo Fisher Scientific Inc | 119.5312 | 214.21 B | -0.9446 | -0.78 | 1.4 M |
| ANET | Arista Networks Inc | 5.2675 | 213.69 B | -0.2113 | -3.86 | 5.44 M |
| SAP | SAP Ag ADR | 64.2515 | 211.23 B | -0.5298 | -0.82 | 599.6 K |
| SAN | Banco Santander ADR | 5.9249 | 200.61 B | -0.0596 | -1 | 7.11 M |
| MCD | McDonald's Corporation | 68.0395 | 193.98 B | -1.0532 | -1.52 | 9.8 M |
| NEE | Nextera Energy | 19.2209 | 186.2 B | -0.3093 | -1.58 | 7.66 M |
| SCHW | The Charles Schwab Corp | 24.8737 | 184.3 B | -0.1561 | -0.62 | 4.27 M |
| BLK | Blackrock Inc | 246.9606 | 178.73 B | -2.9852 | -1.19 | 373.13 K |
| TJX | TJX Companies | 25.5114 | 177.64 B | -0.3461 | -1.34 | 8.54 M |
| APH | Amphenol Corp | 11.6033 | 176.97 B | -0.0718 | -0.61 | 3.63 M |
| DE | Deere & Company | 66.5249 | 172.72 B | -0.55 | -0.82 | 3.07 M |
| WELL | Welltower Inc | 43.1611 | 171.94 B | -0.4045 | -0.93 | 1.74 M |
| DIS | Walt Disney Company | 80.5631 | 171.72 B | -0.8632 | -1.06 | 4.8 M |
| T | American Telephone and Telegraph Inc. | 13.4904 | 171.35 B | -0.1362 | -1 | 18.79 M |
| BX | Blackstone Inc | 17.5942 | 163.66 B | -0.1353 | -0.76 | 2.49 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1107 | 162.58 B | -0.1134 | -2.17 | 1.12 M |
| ETN | Eaton Corp | 50.5926 | 149.98 B | -0.4597 | -0.9 | 1.92 M |
| SCCO | Southern Copper Corp | 20.879 | 149.31 B | -0.1242 | -0.59 | 2.26 M |
| CRM | Salesforce.com Inc | 58.7968 | 148.65 B | -0.6898 | -1.16 | 4.42 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.5175 | 147.2 B | -0.074 | -1.12 | 1.38 M |
| UL | Unilever Plc ADR | 34.1895 | 144.8 B | -0.1803 | -0.52 | 540.79 K |
| PFE | Pfizer Inc | 16.7256 | 143.91 B | -0.0973 | -0.58 | 22.81 M |
| CB | Chubb Ltd | 82.104 | 140.99 B | -0.4903 | -0.59 | 722.42 K |
| DHR | Danaher Corp | 30.977 | 140.88 B | -0.1943 | -0.62 | 2.94 M |
| CVS | CVS Corp | 57.9899 | 139.51 B | -0.3873 | -0.66 | 3.85 M |
| SYK | Stryker Corp | 73.0176 | 132.87 B | -0.4534 | -0.62 | 753.7 K |
| COF | Capital One Financial Corp | 65.9456 | 132.18 B | -0.4531 | -0.68 | 1.95 M |
| BMY | Bristol-Myers Squibb Company | 34.2235 | 129.88 B | -0.4814 | -1.39 | 5 M |
| SPGI | S&P Global Inc | 75.1542 | 125.61 B | -0.9016 | -1.19 | 1.55 M |
| LOW | Lowe's Companies | 43.0843 | 122.43 B | -0.4144 | -0.95 | 3.34 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.9886 | 116.45 B | -0.1455 | -2.83 | 35.62 M |
| NOW | Servicenow Inc | 62.23 | 114.08 B | -2.08 | -3.23 | 1.19 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.1925 | 110.02 B | -0.3171 | -2.76 | 10.82 M |
| SO | Southern Company | 27.0317 | 109.1 B | -0.3627 | -1.32 | 6.83 M |
| IBN | Icici Bank Ltd ADR | 8.734 | 108.51 B | -0.1272 | -1.44 | 2.7 M |
| GLW | Corning Inc | 15.5935 | 108.45 B | -0.0891 | -0.57 | 10.34 M |
| MCK | Mckesson Corp | 180.5113 | 104.14 B | -2.8846 | -1.57 | 903.5 K |
| TT | Trane Technologies Plc | 38.19 | 103.9 B | -0.3006 | -0.78 | 2.26 M |
| PNC | PNC Bank | 58.8104 | 101.03 B | -0.4577 | -0.77 | 1.53 M |
| ACN | Accenture Plc | 65.3812 | 100.76 B | -0.63 | -0.95 | 2.17 M |
| DUK | Duke Energy Corp | 46.0072 | 100.76 B | -0.6858 | -1.47 | 3.67 M |
| USB | U.S. Bancorp | 27.6903 | 100.36 B | -0.2862 | -1.02 | 6.25 M |
| ING | ING Groep N.V. ADR | 7.707 | 95.39 B | -0.0602 | -0.78 | 983.5 K |
| EQNR | Equinor ASA ADR | 15.0794 | 95.29 B | -0.2112 | -1.38 | 2 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.4336 | 91.59 B | -0.1221 | -3.43 | 26.98 M |
| UPS | United Parcel Service | 64.5526 | 89.7 B | -0.469 | -0.72 | 2.62 M |
| MPC | Marathon Petroleum Corp | 32.4072 | 89.35 B | -0.2367 | -0.73 | 5.84 M |
| VLO | Valero Energy Corp | 33.9608 | 88.75 B | -0.535 | -1.55 | 5.35 M |
| FCX | Freeport-Mcmoran Inc | 29.9456 | 88.61 B | -0.4087 | -1.35 | 7.77 M |
| PWR | Quanta Services | 36.32 | 88.29 B | -0.2264 | -0.62 | 695.93 K |
| SHW | Sherwin-Williams Company | 64.8212 | 87.38 B | -0.4192 | -0.64 | 1.23 M |
| RCL | Royal Caribbean Cruises Ltd | 57.1194 | 86.49 B | -0.2939 | -0.51 | 872.5 K |
| WMB | Williams Companies | 29.9492 | 85.81 B | -0.2607 | -0.86 | 7.2 M |
| MCO | Moody's Corp | 84.3917 | 84.58 B | -0.5693 | -0.67 | 732.94 K |
| PSX | Phillips 66 | 56.9443 | 82.53 B | -0.3885 | -0.68 | 2.49 M |
| AON | AON Plc | 77.2751 | 81.43 B | -0.9026 | -1.15 | 1.13 M |
| GM | General Motors Company | 25.2408 | 81.42 B | -0.1298 | -0.51 | 11.86 M |
| NGG | National Grid Transco Plc ADR | 39.1949 | 80.47 B | -0.3595 | -0.91 | 396.08 K |
| AMT | American Tower Corp | 74.3188 | 79.9 B | -0.6033 | -0.81 | 1.46 M |
| ECL | Ecolab Inc | 100.4655 | 79.62 B | -0.8587 | -0.85 | 478.71 K |
| FDX | Fedex Corp | 127.9233 | 74.6 B | -1.1861 | -0.92 | 1 M |
| HLT | Hilton Inc | 49.4718 | 73.4 B | -0.3296 | -0.66 | 1.04 M |
| APO | Apollo Global Management Llc C | 13.4793 | 71.89 B | -0.0745 | -0.55 | 1.36 M |
| KMI | Kinder Morgan | 21.4684 | 70.33 B | -0.2018 | -0.93 | 14.33 M |
| ALL | Allstate Corp | 47.474 | 70.13 B | -0.4291 | -0.9 | 1.76 M |
| URI | United Rentals | 111.9201 | 68.36 B | -2.6537 | -2.32 | 1.25 M |
| AJG | Arthur J. Gallagher & Company | 37.1423 | 68.17 B | -0.4032 | -1.07 | 622 K |
| DB | Deutsche Bank Ag | 26.062 | 67.65 B | -0.1576 | -0.6 | 1.15 M |
| MS-PA | Morgan Stanley | 13.6363 | 67.08 B | -0.0804 | -0.59 | 35.06 K |
| GWW | W.W. Grainger | 205.1579 | 66.05 B | -1.6287 | -0.79 | 332.7 K |
| TFC | Truist Financial Corp | 23.6461 | 66.02 B | -0.1459 | -0.61 | 3.23 M |
| AFL | Aflac Inc | 23.0614 | 65.94 B | -0.202 | -0.87 | 4.78 M |
| APD | Air Products and Chemicals | 94.8067 | 65.21 B | -1.3699 | -1.42 | 1.36 M |
| NKE | Nike Inc | 37.2434 | 63.75 B | -0.2548 | -0.68 | 8.13 M |
| MET | Metlife Inc | 36.2191 | 62.73 B | -0.3669 | -1 | 4.77 M |
| TEL | TE Connectivity Ltd | 50.847 | 62.55 B | -0.5903 | -1.15 | 1.04 M |
| D | Dominion Resources | 42.9224 | 62.11 B | -0.602 | -1.38 | 2.5 M |
| O | Realty Income Corp | 24.9757 | 61.29 B | -0.1959 | -0.78 | 1.92 M |
| F | Ford Motor Company | 9.0518 | 59.61 B | -0.0925 | -1.01 | 26.66 M |
| SRE | Sempra | 36.7995 | 59.2 B | -0.5222 | -1.4 | 1.52 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 4.3897 | -0.878 | -16.67 | 240 | |
| IVQ | Invesque Inc CAD | 5.4705 | -1.0941 | -16.67 | 240 | |
| OGI | Organigram Holdings Inc | 6.44 | -1.16 | -15.26 | 48.75 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.9708 | -0.3242 | -7.55 | 6.6 K | |
| QRC | Queens Road Capital Investment Ltd | 7.4167 | -0.4363 | -5.56 | 1.72 K | |
| APS | Aptose Biosciences Inc | 93.60 | -5.40 | -5.45 | 333.19 K | |
| QTRH | Quarterhill Inc | 3.0317 | -0.1743 | -5.44 | 990.78 K | |
| TGO | Terago Inc | 5.05 | -0.28 | -5.25 | 94.3 K | |
| GFP | Greenfirst Forest Products Inc | 5.5556 | -0.2924 | -5 | 2.8 K | |
| JAG | Jaguar Mining Inc | 5.2598 | -0.2721 | -4.92 | 19.35 K | |
| WFC | Wall Financial | 4.858 | -0.2436 | -4.77 | 500 | |
| PSK | Prairiesky Royalty Ltd | 11.9909 | -0.5567 | -4.44 | 4.99 M | |
| SDE | Spartan Delta Corp | 76.3607 | -3.471 | -4.35 | 39 | |
| BLDP | Ballard Power Systems Inc | 3.75 | -0.17 | -4.34 | 222.77 K | |
| KLS | Kelso Technologies Inc | 5.8058 | -0.2481 | -4.1 | 48.6 K | |
| CGO | Cogeco Inc Sv | 36.5191 | -1.2782 | -3.38 | 5.77 K | |
| ATH | Athabasca Oil Corp | 6.91 | -0.24 | -3.36 | 3.6 M | |
| LGO | Largo Resources Ltd | 30.00 | -1.00 | -3.23 | 2.02 K | |
| VCM | Vecima Networks Inc | 6.5723 | -0.2003 | -2.96 | 12.9 K | |
| S | Sherritt Intl Rv | 3.9592 | -0.1083 | -2.66 | 1.51 M | |
| KEI | Kolibri Global Energy Inc | 11.00 | -0.30 | -2.65 | 39.8 K | |
| CRRX | Carerx Corp | 7.8717 | -0.1968 | -2.44 | 4.55 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.7564 | -0.2094 | -2.34 | 434.87 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.72 | -0.23 | -2.31 | 3.35 K | |
| GH | Gamehost Inc | 8.8069 | -0.2057 | -2.28 | 6.2 K | |
| TFII | Tfi International Inc | 21.8112 | -0.4889 | -2.19 | 195.84 K | |
| GTE | Gran Tierra Energy Inc | 68.10 | -1.40 | -2.01 | 23.63 K | |
| TLO | Talon Metals Corp | 4.90 | -0.10 | -2 | 83.9 K | |
| CAS | Cascades Inc | 4.2549 | -0.0848 | -1.95 | 280.52 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.1019 | -0.0615 | -1.94 | 131.55 K | |
| FM | First Quantum Minerals Ltd | 23.2859 | -0.4579 | -1.93 | 1.43 M | |
| MEQ | Mainstreet Eq J | 40.1348 | -0.7483 | -1.83 | 2.5 K | |
| ALS | Altius Minerals Corp | 11.7385 | -0.2134 | -1.79 | 41.67 K | |
| PTM | Platinum Group Metals Ltd | 113.00 | -2.00 | -1.74 | 2.4 K | |
| ELE | Elemental Royalty Corporation | 6363.0684 | -104.3125 | -1.61 | 2 | |
| PWF-PA | Power Financial Corp Pref A | 11.4491 | -0.1876 | -1.61 | 6.85 K | |
| AC | Air Canada | 8.82 | -0.14 | -1.56 | 1.14 M | |
| CIU-PC | CU Inc Pref C | 12.5052 | -0.1976 | -1.56 | 2.7 K | |
| CAE | Cae Inc | 12.2836 | -0.1909 | -1.53 | 476.05 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.5633 | -0.0708 | -1.53 | 222.58 K | |
| TC | Tucows Inc | 16.92 | -0.26 | -1.51 | 400 | |
| MER | Africa Oil Corp | 5.3067 | -0.0804 | -1.49 | 232.5 K | |
| VNP | 5N Plus Inc | 3.32 | -0.05 | -1.48 | 67.1 K | |
| TRZ | Transat At Inc | 8.80 | -0.13 | -1.46 | 96.71 K | |
| GSY | Goeasy Ltd | 16.5908 | -0.2435 | -1.45 | 12.14 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.0273 | -0.0579 | -1.42 | 10.68 K | |
| AGF-B | AGF Management Limited | 6.4106 | -0.0885 | -1.36 | 164.69 K | |
| FTS-PH | Fortis Inc Pref H | 12.8545 | -0.1736 | -1.33 | 11.4 K | |
| MKP | Mcan Mortgage Corp | 4.9812 | -0.0668 | -1.32 | 13.15 K | |
| FLNT | Flint Corp | 30.40 | -0.40 | -1.3 | 365 | |
| LNR | Linamar Corp | 54.8865 | -0.7165 | -1.29 | 108.85 K | |
| CCO | Cameco Corp | 18.1244 | -0.2298 | -1.25 | 1.24 M | |
| YCM | Commerce Split Corp Capital Shares | 3.0861 | -0.0386 | -1.24 | 5.4 K | |
| BLX | Boralex Inc | 8.1295 | -0.0993 | -1.21 | 13.83 K | |
| BCE-PA | BCE Inc Pref AA | 10.718 | -0.1306 | -1.2 | 4.1 K | |
| EMP-A | Empire Company Limited | 20.2089 | -0.2441 | -1.19 | 333.9 K | |
| SSRM | Ssr Mining Inc | 7.9682 | -0.0957 | -1.19 | 406.8 K | |
| MRE | Martinrea International Inc | 11.7342 | -0.1409 | -1.19 | 176.42 K | |
| HBM | Hudbay Minerals Inc | 10.6778 | -0.1259 | -1.17 | 504.6 K | |
| BYD | Boyd Group Services Inc | 40.5195 | -0.4711 | -1.15 | 16.3 K | |
| WPK | Winpak Ltd | 22.4973 | -0.2584 | -1.14 | 4.06 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.243 | -0.0715 | -1.13 | 199.68 K | |
| CGY | Calian Group Ltd | 13.4076 | -0.1526 | -1.13 | 8.3 K | |
| WPRT | Westport Fuel Systems Inc | 144.60 | -1.60 | -1.09 | 2.95 K | |
| JOY | Journey Energy Inc | 9.9472 | -0.109 | -1.08 | 2.2 K | |
| TA | Transalta Corp | 8.9193 | -0.0975 | -1.08 | 891.13 K | |
| OR | Osisko Gold Royalties Ltd | 12.6877 | -0.1378 | -1.07 | 181.81 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.2117 | -0.1416 | -1.06 | 40.64 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0873 | -0.0649 | -1.05 | 21.59 K | |
| BCE-PG | Bce Inc Pref G | 12.2802 | -0.1254 | -1.01 | 5.16 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 10.1977 | -0.1037 | -1.01 | 4.35 K | |
| DOL | Dollarama Inc | 14.9418 | -0.1487 | -0.99 | 796.8 K | |
| MTY | Mty Food Group Inc | 28.3322 | -0.2776 | -0.97 | 7.7 K | |
| AFN | Ag Growth International Inc | 30.8174 | -0.30 | -0.96 | 31.1 K | |
| BCE-PH | Bce Inc Pref H | 11.1925 | -0.1066 | -0.94 | 1.44 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.4034 | -0.2214 | -0.94 | 80.7 K | |
| TCS | Tecsys Inc J | 6.6135 | -0.0616 | -0.92 | 100 | |
| CPX-PA | Capital Power Corporation Pref A | 10.4944 | -0.0925 | -0.87 | 2.7 K | |
| BN-PFE | Brookfield Corporation | 13.302 | -0.1165 | -0.87 | 16.16 K | |
| NOA | North American Construction Group Ltd | 5.6884 | -0.0494 | -0.86 | 53.8 K | |
| GDC | Genesis Land J | 3.4591 | -0.0297 | -0.85 | 98.72 K | |
| CHR | Chorus Aviation Inc | 26.6448 | -0.2263 | -0.84 | 63.03 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.4631 | -0.1037 | -0.83 | 90.48 K | |
| WCN | Waste Connections Inc | 34.8451 | -0.2899 | -0.83 | 53.16 K | |
| TECK-A | Teck Resources Limited | 21.7324 | -0.179 | -0.82 | 2.04 K | |
| X | TMX Group Ltd | 8.0031 | -0.0654 | -0.81 | 81.3 K | |
| CIGI | Colliers International Group Inc | 34.8112 | -0.2798 | -0.8 | 100.14 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 10.3738 | -0.0815 | -0.78 | 65.7 K | |
| FTT | Finning Intl | 23.7292 | -0.1859 | -0.78 | 530.1 K | |
| NG | Novagold Res Inc | 3.99 | -0.03 | -0.75 | 129.29 K | |
| NWC | The North West Company Inc | 14.8592 | -0.1093 | -0.73 | 44.62 K | |
| CSU | Constellation Software Inc | 227.4855 | -1.6536 | -0.72 | 16.06 K | |
| TECK-B | Teck Resources Limited | 20.0418 | -0.1422 | -0.7 | 1.48 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 17.9286 | -0.1269 | -0.7 | 81 K | |
| RCH | Richelieu Hardware Ltd | 14.5385 | -0.1025 | -0.7 | 3.86 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.2202 | -0.086 | -0.7 | 16.7 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.2771 | -0.0793 | -0.7 | 13.51 K | |
| EFX | Enerflex Ltd | 15.9634 | -0.1116 | -0.69 | 42.8 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 9.0723 | -0.063 | -0.69 | 750 | |
| ET | Evertz Technologies Ltd | 4.7565 | -0.0329 | -0.69 | 34.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.1851 | 244.9 B | -0.0279 | -0.54 | 1.3 K |
| MBGAF | Mercedes-Benz Group AG | 57.4483 | 50.77 B | -0.554 | -0.96 | 25.3 K |
| AKRBF | AKRBF | 6.4884 | 21.54 B | -0.4569 | -6.58 | 600 |
| APHD | Verde Bio Holdings Inc | 54.00 | 30.78 M | -4.00 | -6.9 | 1.44 M |
| BRCNF | Burcon NutraScience Corp | 3.45 | 17.13 M | -0.14 | -3.9 | 220 |
| MDCN | Medican Enterprises Inc | 6.50 | 4.65 M | -0.99 | -13.22 | 2.05 K |
| ERHE | ERHC Energy Inc | 5.61 | 2.88 M | -1.12 | -16.64 | 342.01 K |
| MSPC | Metrospaces Inc | 50.00 | 2.86 M | -50.00 | -50 | 82 |
| CGAC | Code Green Apparel Corp | 22.50 | 1.05 M | -0.50 | -2.17 | 271 |
| SEII | Sharing Economy International Inc | 983.04 | 855.22 K | -16.96 | -1.7 | 156 |
| GDET | GD Entertainment & Technology Inc | 20000.00 | 447.19 K | -10000.00 | -33.33 | 0 |
| VGLS | VG Life Sciences Inc | 2096.00 | 379.72 K | -52.00 | -2.42 | 1 |
| TGHI | Touchpoint Group Holdings Inc | 315.00 | 344.25 K | -3.00 | -0.94 | 39 |
| DNAX | DNA Brands Inc | 770.00 | 339.48 K | -70.00 | -8.33 | 41 |
| PSYC | Global Trac Solutions Inc | 6.00 | 135.52 K | -0.50 | -7.69 | 2.13 K |
| PCHK | Pacific Conquest Holdings Inc | 55.00 | 120.05 K | -10.00 | -15.38 | 57 |
| ERFB | ERF Wireless Inc | 709.00 | 84.13 K | -89.00 | -11.15 | 113.18 K |
| RGGI | Resgreen Group International Inc | 8.00 | 48.75 K | -2.00 | -20 | 62 |
| ERINQ | Erin Energy Corporation | 3.60 | 21.53 K | -0.3612 | -9.12 | 266.05 K |
| LOTE | Lot78 Inc | 3.3003 | 17.28 K | -0.5501 | -14.29 | 1.52 K |
| XDSL | mPhase Technologies Inc | 4.50 | 16.8 K | -0.50 | -10 | 2.48 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.41 | 14.07 K | -0.05 | -1.45 | 52.54 K |
| AXPWQ | Axion Power International Inc | 58800.00 | 9.6 K | -11200.00 | -16 | 1 |
| CBRI | CMTSU Liquidation Inc | 3.60 | 8.16 K | -0.15 | -4 | 195.39 K |
| SGMD | Sugarmade Inc | 20.44 | 6.6 K | -1.60 | -7.26 | 109 |
| CGIP | Celadon Group Inc | 20.2531 | 5.66 K | -0.2059 | -1.01 | 126.86 K |
| CBKCQ | Christopher & Banks Corporation | 10.58 | 3.86 K | -0.64 | -5.7 | 415.05 K |
| EMWPF | Eros Media World Plc | 316.00 | 1.9 K | -11.40 | -3.48 | 9.66 K |
| SIMPQ | Simply Inc | 537.50 | 1.55 K | -7.50 | -1.38 | 215 |
| PRZM | Prism Technologies Group Inc | 3.05 | 1.01 K | -0.02 | -0.65 | 8.16 K |
| RTNB | root9B Holdings Inc | 15.00 | 610 | -0.15 | -0.99 | 1.99 K |
| PRXIQ | Premier Exhibitions Inc | 7.01 | 491 | -0.09 | -1.27 | 10.82 K |
| FUTL | FutureLand Corp | 2480.00 | -400.00 | -13.89 | 53 | |
| ESINQ | ITT Educational Services Inc | 8.04 | -0.51 | -5.96 | 752.41 K | |
| CYRNQ | CYRNQ | 46.198 | -2.002 | -4.15 | 6.02 K | |
| PZOO | Pazoo Inc | 477.50 | -20.00 | -4.02 | 8 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKRR | SKRR Exploration Inc | 54.0001 | -18.00 | -25 | 1.4 K | |
| LMR | Lomiko Metals Inc | 7.00 | -1.50 | -17.65 | 13.4 K | |
| DSY | Destiny Media Technologies Inc | 3.45 | -0.70 | -16.87 | 4.36 K | |
| MAX | Max Resource Corp | 6.00 | -1.20 | -16.67 | 1.43 K | |
| KGS | Kingman Minerals Ltd | 3.50 | -0.50 | -12.5 | 200 | |
| RTM | RT Minerals Corp | 75.00 | -10.00 | -11.76 | 105 | |
| BQE | BQE Water Inc | 4.00 | -0.50 | -11.11 | 2.5 K | |
| KCC | Kincora Copper Limited | 15.00 | -1.50 | -9.09 | 217.51 K | |
| GIP | Green Impact Partners Inc | 125.00 | -12.50 | -9.09 | 20 | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 94 | |
| SQG | Spackman Equities Group Inc | 5.50 | -0.50 | -8.33 | 1.24 K | |
| MXL-H | MX Gold Corp | 7.00 | -0.60 | -7.89 | 29.22 K | |
| WEB | Westbridge Energy Corporation | 5.4308 | -0.3394 | -5.88 | 2.78 K | |
| OGW | Ongwe Minerals Inc. | 22.88 | -1.28 | -5.3 | 1.12 K | |
| CDB | Cordoba Minerals Corp | 6.80 | -0.34 | -4.76 | 118 | |
| STMP | Stamper Oil & Gas Corp | 91.6205 | -4.3629 | -4.55 | 72 | |
| SRC | Stakeholder Gold Corp | 17.60 | -0.80 | -4.35 | 599 | |
| FMS | Focus Graphite Inc | 5.10 | -0.20 | -3.77 | 26.89 K | |
| UCU | Ucore Rare Metals Inc | 3.10 | -0.10 | -3.13 | 29.45 K | |
| CAMB | Cambria Gold Mines Inc. | 97.50 | -2.50 | -2.5 | 39.53 K | |
| NEXG | NeXGold Mining Corp | 5.16 | -0.12 | -2.27 | 842 | |
| RET-A | Reitmans (Canada) Limited | 4.6792 | -0.0325 | -0.69 | 82.15 K |