Losers for 17 September 2014 from 00:00:00 until 23:59:59
Losers for 17 September 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 38.9933 | 62.52 B | -0.5228 | -1.32 | 149.4 K |
| CQP | Cheniere Energy Partners LP | 15.448 | 31.02 B | -0.1377 | -0.88 | 170.48 K |
| PHYS | Sprott Physical Gold Trust | 10.10 | 14.5 B | -0.12 | -1.17 | 503.9 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.49 | 11.75 B | -0.08 | -1.06 | 217.7 K |
| SEB | Seaboard Corporation | 2711.9602 | 4.36 B | -41.9468 | -1.52 | 100 |
| NHC | National Healthcare Corp | 40.8493 | 3.61 B | -0.5893 | -1.42 | 16.8 K |
| LEU | Centrus Energy Corp | 28.022 | 3.34 B | -2.1978 | -7.27 | 71.04 K |
| NG | Novagold Resources Inc | 3.53 | 2.55 B | -0.04 | -1.12 | 939.43 K |
| NOG | Northern Oil and Gas | 129.6787 | 2.16 B | -4.2093 | -3.14 | 81.05 K |
| CET | Central Securities Corp | 12.9286 | 1.56 B | -0.0774 | -0.6 | 5.3 K |
| USAS | Americas Silver Corp | 7.20 | 1.31 B | -0.30 | -4 | 540 |
| OBE | Obsidian Energy Ltd | 44.4985 | 628.37 M | -1.2695 | -2.77 | 354.57 K |
| CTGO | Contango Ore Inc | 8.75 | 485.57 M | -0.20 | -2.23 | 148 |
| CATX | Perspective Therapeutics Inc | 23.00 | 327.31 M | -0.30 | -1.29 | 29.55 K |
| REI | Ring Energy Inc | 15.04 | 286.85 M | -0.11 | -0.73 | 115.1 K |
| GTE | Gran Tierra Energy Inc | 60.50 | 225.95 M | -2.20 | -3.51 | 98.16 K |
| GENC | Gencor Industries IN | 6.6867 | 220.74 M | -0.08 | -1.18 | 13.61 K |
| CMT | Core Molding Technologies Inc | 13.8473 | 207.23 M | -0.1682 | -1.2 | 11.6 K |
| NEN | New England Realty Associates | 35.1223 | 198.7 M | -0.2049 | -0.58 | 2.4 K |
| ESP | Espey Mfg. & Electronics | 15.0374 | 174.18 M | -0.1785 | -1.17 | 3.4 K |
| SIF | Sifco Industries | 27.24 | 166.67 M | -0.4175 | -1.51 | 1.6 K |
| PLG | Platinum Group Metals Ltd | 100.00 | 157.26 M | -2.00 | -1.96 | 1.91 K |
| EPM | Evolution Petroleum Corp | 5.0852 | 130.75 M | -0.086 | -1.66 | 64 K |
| MHH | Mastech Holdings Inc | 5.775 | 93.71 M | -0.035 | -0.6 | 4.08 K |
| OPHC | Optimumbank Hlds | 13.275 | 86.49 M | -0.225 | -1.67 | 369 |
| XTNT | Xtant Medical Holdings Inc | 59.88 | 59.76 M | -3.72 | -5.85 | 10.26 K |
| CPHI | China Pharma Holdings | 24.00 | 52.75 M | -0.26 | -1.07 | 244 |
| FSP | Franklin Street Properties | 6.2426 | 50.09 M | -0.0484 | -0.77 | 421 K |
| GRF | Eagle Capital Growth Fund | 3.9155 | 41.31 M | -0.0202 | -0.51 | 100 |
| NNVC | Nanoviricides Inc | 72.40 | 37 M | -1.40 | -1.9 | 7.96 K |
| BCHT | Birchtech Corp. | 5.20 | 36.83 M | -0.45 | -7.96 | 1 K |
| CKX | Ckx Lands | 14.9494 | 22.17 M | -0.5333 | -3.44 | 196 |
| BESS | Bimergen Energy Corporation | 84.00 | 21.36 M | -9.80 | -10.45 | 55 |
| TOVX | Theriva Biologics Inc | 15312.50 | 9.84 M | -262.50 | -1.69 | 58 |
| AMBO | Ambow Education Holding Ltd ADR | 21.00 | 7 M | -6.00 | -22.22 | 528 |
| DSS | Document Security Systems | 2326.5676 | 5.47 M | -41.5457 | -1.75 | 45 |
| ITP | IT Tech Packaging Inc | 15.90 | 2.92 M | -0.10 | -0.63 | 3.22 K |
| TPHS | Trinity Pl Hlds Inc | 5.8755 | 1.65 M | -0.0498 | -0.84 | 1.73 K |
| SCPX | Scorpius Holdings Inc | 89951.7891 | 24.46 K | -1105.3984 | -1.21 | 1 |
| LODE | Comstock Mining Inc | 330.00 | -10.00 | -2.94 | 1.38 K | |
| GLU-P-A | The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares | 50.20 | -0.42 | -0.83 | 2.38 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 457.334 | 1.23 T | -8.723 | -1.87 | 21.06 M |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 62.30 | 150.75 M | -4.80 | -7.15 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 39.2703 | 2.92 T | -0.2026 | -0.51 | 38.31 M |
| AMZN | Amazon.com Inc | 16.20 | 2.48 T | -0.188 | -1.15 | 82.78 M |
| ASML | ASML Holding N.V. ADR | 90.0387 | 610.1 B | -0.7081 | -0.78 | 1.42 M |
| NFLX | Netflix Inc | 6.4933 | 304.82 B | -0.034 | -0.52 | 121.36 M |
| AZN | Astrazeneca Plc ADR | 47.1082 | 267.49 B | -0.2443 | -0.52 | 2 M |
| GILD | Gilead Sciences Inc | 71.7356 | 166.77 B | -0.6356 | -0.88 | 18.46 M |
| MRVL | Marvell Technology Inc | 12.4069 | 152.63 B | -0.0627 | -0.5 | 9.18 M |
| ADBE | Adobe Systems Inc | 67.30 | 99.05 B | -3.43 | -4.85 | 9.47 M |
| SNPS | Synopsys Inc | 40.605 | 73.49 B | -0.235 | -0.58 | 484.2 K |
| AEP | American Electric Power Company | 35.4734 | 72.38 B | -0.2062 | -0.58 | 2.06 M |
| BKR | Baker Hughes A Ge Co. Cl A | 35.7939 | 58 B | -0.1906 | -0.53 | 2.73 M |
| FANG | Diamondback Energy | 59.7274 | 53.54 B | -0.3997 | -0.66 | 867.5 K |
| EA | Electronic Arts Inc | 35.3678 | 52.37 B | -0.5926 | -1.65 | 6.67 M |
| GRMN | Garmin Ltd | 37.8244 | 48.92 B | -0.4775 | -1.25 | 1.19 M |
| TRI | Thomson Reuters Corporation Common Shares | 27.6697 | 45.09 B | -0.4041 | -1.44 | 651.1 K |
| IDXX | Idexx Laboratories | 60.45 | 44.93 B | -0.905 | -1.48 | 816.31 K |
| AXON | Axon Enterprise Inc | 17.20 | 44.14 B | -0.81 | -4.5 | 3.36 M |
| NBIS | Nebius Group N.V. | 30.02 | 43.08 B | -1.03 | -3.32 | 3.1 M |
| KDP | Keurig Dr Pepper Inc | 7.739 | 42.29 B | -0.0466 | -0.6 | 1.08 M |
| UAL | United Airlines Holdings Inc | 48.93 | 40.17 B | -0.61 | -1.23 | 5.04 M |
| WDAY | Workday Inc | 85.72 | 39.44 B | -0.45 | -0.52 | 1.08 M |
| EXPE | Expedia Group Inc | 80.1116 | 35.5 B | -0.8072 | -1 | 1.65 M |
| KHC | Kraft Heinz Company | 34.6487 | 32.37 B | -0.6226 | -1.77 | 3.48 M |
| TCOM | Trip.com Group Ltd ADR | 30.6162 | 28.53 B | -0.2588 | -0.84 | 3.52 M |
| JBHT | J B Hunt Transport | 66.4597 | 26.18 B | -0.4663 | -0.7 | 1.06 M |
| INCY | Incyte Corp | 48.26 | 25.96 B | -0.44 | -0.9 | 1.12 M |
| RGLD | Royal Gold Inc | 60.1088 | 16.65 B | -0.8476 | -1.39 | 681 K |
| JAZZ | Jazz Pharma Plc | 162.30 | 16.14 B | -2.05 | -1.25 | 765.7 K |
| VNOM | Viper Energy LP | 13.6326 | 15.09 B | -0.1061 | -0.77 | 462.96 K |
| PTC | Ptc Inc | 38.05 | 14.73 B | -0.45 | -1.17 | 1.05 M |
| COKE | Coca Cola Bot Cons | 7.0216 | 12.98 B | -0.0618 | -0.87 | 154.99 K |
| AMKR | Amkor Technology | 8.5456 | 11.33 B | -0.1952 | -2.23 | 1.72 M |
| FDS | FactSet Research Systems Inc | 108.6616 | 10.34 B | -3.5041 | -3.12 | 671.47 K |
| QXO | Qxo Inc | 24.1931 | 10.34 B | -2.6881 | -10 | 150 |
| AAL | American Airlines Group | 35.4046 | 10.16 B | -0.4915 | -1.37 | 6.68 M |
| CTRE | Caretrust REIT Inc | 5.7613 | 10.09 B | -0.1257 | -2.14 | 349.6 K |
| SANM | Sanmina Corp | 23.51 | 9.24 B | -0.25 | -1.05 | 530.44 K |
| MTCH | Match Group Inc | 18.2092 | 9.16 B | -0.1215 | -0.66 | 2.15 M |
| GGAL | Grupo Fin Galicia ADR | 11.0988 | 8.34 B | -0.2169 | -1.92 | 313.1 K |
| QRVO | Qorvo Inc | 46.84 | 8.08 B | -0.88 | -1.84 | 1.83 M |
| ZG | Zillow Grp Inc Cl A | 41.1913 | 7.74 B | -0.396 | -0.95 | 1.36 M |
| AAON | Aaon Inc | 11.3459 | 7.68 B | -0.0802 | -0.7 | 170.44 K |
| CHRD | Chord Energy Corp | 27.7828 | 7.25 B | -0.4284 | -1.52 | 1.19 M |
| PPC | Pilgrim's Pride | 20.10 | 7.09 B | -0.2881 | -1.41 | 1.02 M |
| FORM | Formfactor Inc | 7.615 | 6.88 B | -0.05 | -0.65 | 156.29 K |
| CPB | Campbell Soup Company | 29.3637 | 6.8 B | -0.3407 | -1.15 | 911.2 K |
| LKQ | LKQ Corp | 24.7149 | 6.77 B | -0.2311 | -0.93 | 1.31 M |
| CROX | Crocs Inc | 13.45 | 6.75 B | -0.16 | -1.18 | 1.48 M |
| IDCC | Interdigital Inc | 33.4247 | 6.72 B | -0.7798 | -2.28 | 548.26 K |
| PLXS | Plexus Cp | 39.01 | 6.69 B | -0.52 | -1.32 | 181.7 K |
| DSGX | Descartes Sys Group | 14.33 | 6.48 B | -0.08 | -0.56 | 8.57 K |
| URBN | Urban Outfitters Inc | 38.02 | 6.44 B | -0.60 | -1.55 | 2.08 M |
| ACIW | Aci Worldwide Inc | 19.06 | 6.1 B | -0.17 | -0.88 | 376.73 K |
| OTEX | Open Text Cp | 22.2286 | 6.02 B | -0.2861 | -1.27 | 438.6 K |
| WFRD | Weatherford International Plc | 21.6699 | 6.01 B | -0.3307 | -1.5 | 3.62 M |
| NICE | Nice Ltd ADR | 40.0755 | 5.94 B | -0.3313 | -0.82 | 162.73 K |
| SBRA | Sabra REIT | 10.4976 | 5.61 B | -0.0755 | -0.71 | 436.12 K |
| VSEC | V S E Cp | 25.1658 | 5.59 B | -0.3385 | -1.33 | 11.33 K |
| SVC | Service Properties Trust | 14.6503 | 5.44 B | -0.0818 | -0.56 | 456.34 K |
| CIGI | Colliers Intl Grp IN | 30.8201 | 5.31 B | -0.3928 | -1.26 | 6.65 K |
| SSRM | Ssr Mining Inc | 6.8525 | 5.27 B | -0.2714 | -3.81 | 1.77 M |
| TVTX | Travere Therapeutics Inc | 11.46 | 5.2 B | -1.03 | -8.25 | 1.48 M |
| SAIC | Science Applications International | 37.7143 | 5.14 B | -0.2625 | -0.69 | 292.1 K |
| SLGN | Silgan Holdings | 21.3543 | 5.07 B | -0.3203 | -1.48 | 456.6 K |
| CVLT | Commvault Systems | 52.98 | 4.95 B | -0.75 | -1.4 | 399.72 K |
| PEGA | Pegasystems Inc | 10.2651 | 4.93 B | -0.2474 | -2.35 | 213 K |
| FELE | Franklin Electric Company | 32.6031 | 4.85 B | -0.4253 | -1.29 | 105.76 K |
| KLIC | Kulicke and Soffa | 12.6174 | 4.76 B | -0.0869 | -0.68 | 286.5 K |
| EXLS | Exlservice Holdings | 5.154 | 4.66 B | -0.05 | -0.96 | 460.35 K |
| SKYW | Skywest Inc | 8.241 | 4.51 B | -0.1419 | -1.69 | 358.42 K |
| LIVN | Livanova Plc OR Sh | 52.97 | 4.51 B | -0.57 | -1.06 | 327.78 K |
| NWE | Northwestern Corp | 29.6005 | 4.45 B | -0.2072 | -0.7 | 181.62 K |
| MARA | Marathon Digital Holdings | 114.80 | 4.34 B | -2.32 | -1.98 | 5.89 K |
| CATY | Cathay Genl Bncp | 18.4983 | 4.26 B | -0.1351 | -0.73 | 528.3 K |
| MEOH | Methanex Cp | 54.2815 | 4.12 B | -0.428 | -0.78 | 336.7 K |
| IPAR | Inter Parfums Inc | 22.6174 | 4.09 B | -0.2399 | -1.05 | 69.37 K |
| EXTR | Extreme Networks | 4.87 | 3.92 B | -0.11 | -2.21 | 1.74 M |
| OPCH | Option Care Health Inc | 31.16 | 3.53 B | -0.20 | -0.64 | 215.96 K |
| LBTYK | Liberty Global Ord C | 18.5969 | 3.37 B | -0.1473 | -0.79 | 2.81 M |
| COLM | Columbia Sportswear | 32.7821 | 3.3 B | -0.2732 | -0.83 | 104.4 K |
| IAC | Iac Interactivecorp | 12.0209 | 3.28 B | -0.0802 | -0.66 | 3.44 M |
| USLM | U S Lime & Mineral | 10.4879 | 3.26 B | -0.0868 | -0.82 | 11 K |
| GRBK | Green Brick Partners | 7.4276 | 3.18 B | -0.1862 | -2.45 | 124.14 K |
| PPLI | People Incorporated | 12.0209 | 3.13 B | -0.0802 | -0.66 | 3.44 M |
| CRVL | Corvel Cp | 11.68 | 3.12 B | -0.18 | -1.52 | 140.84 K |
| SBLK | Star Bulk Carriers | 37.3141 | 3.12 B | -0.1951 | -0.52 | 48 K |
| MGEE | Mge Energy Inc | 30.4875 | 3.09 B | -0.3111 | -1.01 | 37.85 K |
| FIZZ | Natl Beverage Cp | 7.3227 | 3.05 B | -0.0727 | -0.98 | 21.08 K |
| PLUG | Plug Power Inc | 4.62 | 2.73 B | -0.05 | -1.07 | 5.54 M |
| VISN | CommScope Holding Company, Inc. | 22.758 | 2.67 B | -0.3566 | -1.54 | 652.57 K |
| RARE | Ultragenyx Pharmaceu | 55.96 | 2.56 B | -0.38 | -0.67 | 281.3 K |
| BUSE | First Busey Corp | 11.37 | 2.56 B | -0.099 | -0.86 | 41.55 K |
| DGII | Digi Intl Inc | 8.10 | 2.53 B | -0.17 | -2.06 | 56.75 K |
| SPSC | Sps Commerce Inc | 26.425 | 2.51 B | -0.68 | -2.51 | 57.72 K |
| ANDE | Andersons Inc | 52.279 | 2.49 B | -0.5052 | -0.96 | 289.9 K |
| PLUS | Eplus Inc | 13.8196 | 2.42 B | -0.1634 | -1.17 | 80.61 K |
| CECO | CECO Environmental Corp. | 12.8383 | 2.42 B | -0.1833 | -1.41 | 58.3 K |
| LMAT | Lemaitre Vascular | 6.1194 | 2.34 B | -0.0889 | -1.43 | 14.65 K |
| JBLU | Jetblue Airways Cp | 11.20 | 2.23 B | -0.215 | -1.88 | 6.01 M |
| ADUS | Addus Homecare Corp | 20.08 | 2.23 B | -0.28 | -1.38 | 55.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 49.686 | 697.16 B | -0.4081 | -0.81 | 12.33 M |
| CAT | Caterpillar Inc | 77.5204 | 387.29 B | -0.6486 | -0.83 | 5.13 M |
| BML-PG | Bank of America Corporation | 11.101 | 256.37 B | -0.0683 | -0.61 | 19.64 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6985 | 252.94 B | -0.0456 | -1.22 | 1.5 M |
| SHEL | Royal Dutch Shell Plc ADR | 77.99 | 238.95 B | -0.41 | -0.52 | 1.02 M |
| ANET | Arista Networks Inc | 5.2194 | 213.69 B | -0.0306 | -0.58 | 3.21 M |
| BHP | BHP Billiton Ltd ADR | 27.2045 | 212.86 B | -0.651 | -2.34 | 3.22 M |
| SAP | SAP Ag ADR | 63.3491 | 211.23 B | -0.6871 | -1.07 | 594.7 K |
| TTE | Totalenergies Se ADR | 26.0263 | 187.14 B | -0.2856 | -1.09 | 1.3 M |
| TJX | TJX Companies | 25.5969 | 177.64 B | -0.1324 | -0.51 | 4.41 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1044 | 162.58 B | -0.0693 | -1.34 | 1.28 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 90.4586 | 160.93 B | -0.9585 | -1.05 | 917.6 K |
| ETN | Eaton Corp | 49.206 | 149.98 B | -0.2595 | -0.52 | 2.81 M |
| SCCO | Southern Copper Corp | 21.0424 | 149.31 B | -0.2156 | -1.01 | 1.09 M |
| RIO | Rio Tinto Plc ADR | 22.7998 | 149.03 B | -0.4015 | -1.73 | 2.98 M |
| UL | Unilever Plc ADR | 33.3818 | 144.8 B | -0.9018 | -2.63 | 1.42 M |
| SONY | Sony Group Corp ADR | 3.4076 | 133.76 B | -0.2473 | -6.77 | 78.4 M |
| BMY | Bristol-Myers Squibb Company | 34.4947 | 129.88 B | -0.1831 | -0.53 | 5.21 M |
| HDB | Hdfc Bank Ltd ADR | 9.8375 | 121.05 B | -0.1192 | -1.2 | 3.79 M |
| ENB | Enbridge Inc | 25.3612 | 120.65 B | -0.3138 | -1.22 | 1.19 M |
| SO | Southern Company | 26.7858 | 109.1 B | -0.2213 | -0.82 | 4.12 M |
| BNS | Bank of Nova Scotia | 36.5042 | 108.31 B | -0.2038 | -0.56 | 301.7 K |
| ACN | Accenture Plc | 64.3555 | 100.76 B | -0.3311 | -0.51 | 3.12 M |
| NEM | Newmont Mining Corp | 19.1953 | 97.7 B | -0.2879 | -1.48 | 7.59 M |
| EQNR | Equinor ASA ADR | 15.1281 | 95.29 B | -0.13 | -0.85 | 800.6 K |
| CNQ | Canadian Natural Resources | 11.7907 | 92.17 B | -0.1344 | -1.13 | 6.72 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.3726 | 91.59 B | -0.0285 | -0.84 | 20.62 M |
| VLO | Valero Energy Corp | 31.0732 | 88.75 B | -0.3159 | -1.01 | 10.35 M |
| FCX | Freeport-Mcmoran Inc | 30.0065 | 88.61 B | -0.3304 | -1.09 | 8.45 M |
| SU | Suncor Energy Inc | 25.287 | 75.45 B | -0.3233 | -1.26 | 2.07 M |
| SLB | Schlumberger N.V. | 75.0062 | 74.72 B | -1.1979 | -1.57 | 8.19 M |
| E | Eni S.P.A. ADR | 23.7881 | 73.48 B | -0.161 | -0.67 | 110.2 K |
| AEM | Agnico-Eagle Mines Ltd | 27.7696 | 71.86 B | -0.7543 | -2.64 | 1.61 M |
| DLR | Digital Realty Trust | 41.2539 | 69.1 B | -0.299 | -0.72 | 1.19 M |
| BSX | Boston Scientific Corp | 12.22 | 68.46 B | -0.12 | -0.97 | 21.61 M |
| RSG | Republic Services | 31.7178 | 66.65 B | -0.1617 | -0.51 | 3.26 M |
| AFL | Aflac Inc | 22.2269 | 65.94 B | -0.2325 | -1.04 | 7.8 M |
| VALE | Vale S.A. ADR | 5.7208 | 62.58 B | -0.0785 | -1.35 | 22.78 M |
| TEL | TE Connectivity Ltd | 50.724 | 62.55 B | -0.3444 | -0.67 | 1.71 M |
| O | Realty Income Corp | 23.8061 | 61.29 B | -0.1623 | -0.68 | 2.02 M |
| DAL | Delta Air Lines Inc | 33.9335 | 58.72 B | -0.5054 | -1.47 | 10.55 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.4598 | 55.36 B | -0.117 | -0.93 | 37.7 K |
| CAH | Cardinal Health | 54.7913 | 54.46 B | -0.4312 | -0.78 | 2.14 M |
| WAB | Wabtec Corp | 77.9865 | 51.89 B | -0.6196 | -0.79 | 406.84 K |
| CVE | Cenovus Energy Inc | 23.1109 | 51.58 B | -0.5028 | -2.13 | 955.2 K |
| ETR | Entergy Corp | 24.2905 | 51.43 B | -0.1555 | -0.64 | 2.16 M |
| AZO | Autozone | 536.72 | 50.92 B | -4.13 | -0.76 | 170.5 K |
| HEI | Heico Corp | 25.3113 | 50.76 B | -0.1544 | -0.61 | 188.28 K |
| INFY | Infosys Ltd ADR | 5.0143 | 50 B | -0.0423 | -0.84 | 29.98 M |
| WPM | Wheaton Precious Metals | 19.3799 | 49.76 B | -0.4912 | -2.47 | 3.93 M |
| DEO | Diageo Plc ADR | 87.998 | 49.42 B | -1.1334 | -1.27 | 477.3 K |
| ABEV | Ambev S.A. ADR | 4.1525 | 48.56 B | -0.1166 | -2.73 | 16.07 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 42.5678 | 46.79 B | -0.2234 | -0.52 | 14.21 K |
| SLF | Sun Life Financial Inc | 24.0859 | 46.6 B | -0.1591 | -0.66 | 162.5 K |
| TRI | Thomson Reuters Corp | 28.074 | 46.01 B | -0.41 | -1.44 | 627.01 K |
| WDS | Woodside Energy Group Ltd | 24.0285 | 43.62 B | -0.2009 | -0.83 | 40.51 K |
| IX | Orix Corp ADR | 3.756 | 43 B | -0.0769 | -2.01 | 54 K |
| MSCI | MSCI Inc | 40.6613 | 42.14 B | -0.2196 | -0.54 | 186.9 K |
| LYV | Live Nation Entertainment | 24.22 | 42.09 B | -0.18 | -0.74 | 1.73 M |
| FNV | Franco Nev Corp | 46.3094 | 40.62 B | -0.5891 | -1.26 | 563 K |
| IQV | Iqvia Holdings Inc | 56.22 | 40.55 B | -0.94 | -1.64 | 595.04 K |
| AU | Anglogold Ashanti Ltd ADR | 11.2243 | 39.92 B | -0.3038 | -2.64 | 2.83 M |
| HMC | Honda Motor Company ADR | 22.4787 | 39.29 B | -0.1325 | -0.59 | 437.8 K |
| BBD | Banco Bradesco S.A. ADR | 4.9568 | 38.27 B | -0.0297 | -0.6 | 17.87 M |
| TKO | Tko Group Holdings Inc Cl A | 12.3572 | 35.56 B | -0.1521 | -1.22 | 985.3 K |
| BBDO | Banco Bradesco S.A. ADR | 6.9366 | 34.78 B | -0.2066 | -2.89 | 720 |
| BIP | Brookfield Infrastructure Partners LP | 9.0508 | 33.07 B | -0.1768 | -1.92 | 763.56 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 30.299 | 32.87 B | -0.7334 | -2.36 | 24.8 K |
| VEEV | Veeva Systems Inc | 29.18 | 32.68 B | -0.43 | -1.45 | 710.84 K |
| UI | Ubiquiti Networks | 40.4112 | 32.36 B | -0.3054 | -0.75 | 873.41 K |
| RMD | Resmed Inc | 44.5797 | 30.31 B | -0.4669 | -1.04 | 922.6 K |
| ATO | Atmos Energy Corp | 37.7477 | 29.94 B | -0.2044 | -0.54 | 263.8 K |
| GFI | Gold Fields Ltd ADR | 3.266 | 29.2 B | -0.114 | -3.37 | 6.82 M |
| PBA | Pembina Pipeline Cor | 24.7014 | 29.01 B | -0.2744 | -1.1 | 195.9 K |
| NMR | Nomura Holdings Inc ADR | 4.1602 | 28.09 B | -0.0723 | -1.71 | 172.5 K |
| KGC | Kinross Gold Corp | 3.3223 | 28.07 B | -0.072 | -2.12 | 10.13 M |
| DOV | Dover Corp | 60.5063 | 27.35 B | -0.3928 | -0.65 | 899.84 K |
| AWK | American Water Works | 39.1909 | 26.96 B | -0.2304 | -0.58 | 504.75 K |
| DGX | Quest Diagnostics Inc | 49.6487 | 26.12 B | -0.4734 | -0.94 | 751.69 K |
| HAL | Halliburton Company | 53.1262 | 26.09 B | -0.8421 | -1.56 | 6.37 M |
| LH | Laboratory Corp of America Holdings | 86.8688 | 25.77 B | -0.7286 | -0.83 | 432.34 K |
| AER | Aercap Holdings N.V. | 43.4296 | 24.3 B | -0.2645 | -0.61 | 2.09 M |
| P | Everpure, Inc. | 27.08 | 24.26 B | -0.49 | -1.78 | 5.48 M |
| IP | International Paper Company | 37.5172 | 23.35 B | -0.3705 | -0.98 | 3.28 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 68.7435 | 22.84 B | -0.6161 | -0.89 | 53.2 K |
| PKG | Packaging Corp of America | 46.6512 | 22.56 B | -0.8614 | -1.81 | 1.5 M |
| STE | Steris Corp | 49.4069 | 22.45 B | -0.3868 | -0.78 | 200.7 K |
| MKCV | McCormick & Company, Incorporated | 28.4536 | 21.81 B | -0.2846 | -0.99 | 8.16 K |
| SNA | Snap-On Inc | 96.137 | 21.72 B | -0.6538 | -0.68 | 295 K |
| TSN | Tyson Foods | 29.3395 | 21.54 B | -0.4962 | -1.66 | 4.16 M |
| CIB | Bancolombia S.A. ADR | 26.1767 | 21.13 B | -0.1686 | -0.64 | 376.1 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 10.6482 | 21.01 B | -0.1126 | -1.05 | 2.78 M |
| BCE | BCE Inc | 22.2157 | 20.34 B | -0.1581 | -0.71 | 632.9 K |
| GIS | General Mills | 33.8852 | 20.09 B | -1.5666 | -4.42 | 11.82 M |
| YPF | Ypf Sociedad Anonima ADR | 35.527 | 19.54 B | -0.6454 | -1.78 | 1.55 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 20.3315 | 19.1 B | -0.1049 | -0.51 | 646.7 K |
| BBY | Best Buy Company | 22.6315 | 18.86 B | -0.1836 | -0.8 | 5.09 M |
| ZBH | Zimmer Biomet Holdings | 91.6658 | 18.52 B | -0.8552 | -0.92 | 1.28 M |
| BR | Broadridge Financial Solutions Llc | 34.5091 | 18.29 B | -0.2689 | -0.77 | 488.8 K |
| ITT | ITT Inc | 41.8923 | 17.88 B | -0.2904 | -0.69 | 826.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 3.70 | -0.70 | -15.91 | 73.25 K | |
| VNP | 5N Plus Inc | 3.07 | -0.26 | -7.81 | 207.1 K | |
| AGF-B | AGF Management Limited | 5.8799 | -0.3746 | -5.99 | 835.6 K | |
| TXG | Torex Gold Resources Inc | 15.9314 | -0.9957 | -5.88 | 2.52 M | |
| PPTA | Perpetua Resources Corp | 6.60 | -0.40 | -5.71 | 6.35 K | |
| EDR | Endeavour Silver Corp | 5.0183 | -0.2727 | -5.15 | 128.71 K | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 602 | |
| MRE | Martinrea International Inc | 11.2702 | -0.4475 | -3.82 | 263.46 K | |
| AC | Air Canada | 8.62 | -0.34 | -3.79 | 2.5 M | |
| DXT | Dexterra Group Inc | 14.6452 | -0.5763 | -3.79 | 135.32 K | |
| AGI | Alamos Gold Inc Cls A | 8.0469 | -0.3129 | -3.74 | 524.52 K | |
| MDI | Major Drilling Grp | 6.8256 | -0.264 | -3.72 | 233.74 K | |
| DPM | Dundee Precious Metals Inc | 4.3743 | -0.1666 | -3.67 | 446.31 K | |
| GTE | Gran Tierra Energy Inc | 66.30 | -2.50 | -3.63 | 40.01 K | |
| USA | Americas Silver Corp | 8.10 | -0.30 | -3.57 | 1.96 K | |
| EDV | Endeavour Mining Corp | 6.8927 | -0.2461 | -3.45 | 69.02 K | |
| GUD | Knight Therapeutics Inc | 6.21 | -0.22 | -3.42 | 264.5 K | |
| AOV | Amotiv Limited | 6.21 | -0.22 | -3.42 | 264.53 K | |
| OGC | Oceanagold Corp | 7.2148 | -0.2469 | -3.31 | 896.5 K | |
| SSRM | Ssr Mining Inc | 7.5947 | -0.2585 | -3.29 | 279.9 K | |
| OGI | Organigram Holdings Inc | 7.08 | -0.24 | -3.28 | 7.08 K | |
| PNP | Pinetree Capital Ltd | 60.00 | -2.00 | -3.23 | 961 | |
| ATD | Alimentation Couche-Tard Inc. | 16.4856 | -0.5296 | -3.11 | 4.8 K | |
| EFX | Enerflex Ltd | 15.3733 | -0.4864 | -3.07 | 64.9 K | |
| QRC | Queens Road Capital Investment Ltd | 7.1985 | -0.2182 | -2.94 | 5.64 K | |
| TCL-B | Transcontinental Inc | 8.386 | -0.2516 | -2.91 | 100 | |
| ORIO | ORIO | 19.6898 | -0.5878 | -2.9 | 1.35 K | |
| ATH | Athabasca Oil Corp | 6.44 | -0.19 | -2.87 | 2.27 M | |
| YGR | Yangarra Resources Ltd | 3.21 | -0.09 | -2.73 | 103.6 K | |
| BIR | Birchcliff Energy Ltd | 7.6608 | -0.2056 | -2.61 | 307.8 K | |
| AEM | Agnico Eagle Mines Ltd | 30.3851 | -0.7419 | -2.38 | 880.92 K | |
| S | Sherritt Intl Rv | 3.644 | -0.0887 | -2.38 | 485.57 K | |
| OBE | Obsidian Energy Ltd | 54.11 | -1.26 | -2.28 | 1.07 M | |
| ELD | Eldorado Gold | 40.9325 | -0.9404 | -2.25 | 1.36 M | |
| WPM | Wheaton Precious Metals Corp | 21.171 | -0.4706 | -2.17 | 988.77 K | |
| VET | Vermilion Energy Inc | 38.4345 | -0.8501 | -2.16 | 461.7 K | |
| WCP | Whitecap Resources Inc | 8.8567 | -0.1957 | -2.16 | 1.22 M | |
| IMG | Iamgold Corp | 3.64 | -0.08 | -2.15 | 822.49 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.225 | -0.0703 | -2.13 | 154.31 K | |
| BDI | Black Diamond Group Ltd | 20.2358 | -0.4089 | -1.98 | 166.27 K | |
| AG | First Majestic Silver Corp | 9.7686 | -0.1973 | -1.98 | 374.06 K | |
| K | Kinross Gold Corp | 3.6544 | -0.072 | -1.93 | 1.41 M | |
| FVI | Fortuna Mines Inc | 5.09 | -0.10 | -1.93 | 320.8 K | |
| TPX-B | Molson Coors Canada Inc | 64.6294 | -1.2574 | -1.91 | 1.42 K | |
| SEA | Seabridge Gold Inc | 7.5075 | -0.1457 | -1.9 | 62.49 K | |
| CSCI | Cosciens Biopharma Inc | 15500.00 | -300.00 | -1.9 | 4 | |
| TCW | Trican Well | 9.1135 | -0.1745 | -1.88 | 360.44 K | |
| DOO | Brp Inc | 22.639 | -0.4184 | -1.81 | 239.7 K | |
| VCM | Vecima Networks Inc | 6.1876 | -0.1122 | -1.78 | 41 K | |
| GFP | Greenfirst Forest Products Inc | 5.4581 | -0.0975 | -1.75 | 2.15 K | |
| KEI | Kolibri Global Energy Inc | 11.20 | -0.20 | -1.75 | 79.05 K | |
| DCM | Data Communications Mgmt Corp | 47.2543 | -0.8438 | -1.75 | 436 | |
| ESI | Ensign Energy Services Inc | 4.4304 | -0.0789 | -1.75 | 186.56 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 9.9438 | -0.1743 | -1.72 | 275.25 K | |
| CVE | Cenovus Energy Inc | 25.4154 | -0.4404 | -1.7 | 1.9 M | |
| IFA | Ifabric Corp | 3.54 | -0.06 | -1.67 | 8.2 K | |
| ACX | Act Energy Technologies Ltd | 11.6755 | -0.1919 | -1.62 | 21.63 K | |
| ABX | Barrick Mining Corp | 14.2498 | -0.231 | -1.6 | 1.49 M | |
| SES | Secure Energy Services Inc | 17.0933 | -0.2732 | -1.57 | 466.4 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.0161 | -0.2174 | -1.53 | 52 | |
| LUN | Lundin Mining Corp | 4.5626 | -0.0707 | -1.53 | 724.2 K | |
| MCB | Mccoy Global Inc | 5.0332 | -0.0778 | -1.52 | 113.5 K | |
| CSE-PA | Capstone Infrastructure Corp | 8.6366 | -0.1322 | -1.51 | 999 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.6566 | -0.1913 | -1.49 | 2.35 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.7451 | -0.1305 | -1.47 | 24.17 K | |
| FRU | Freehold Royalties Ltd | 11.1959 | -0.1625 | -1.43 | 151.41 K | |
| T | Telus Corp | 10.7776 | -0.1522 | -1.39 | 1.93 M | |
| NOA | North American Construction Group Ltd | 5.8284 | -0.0823 | -1.39 | 24.2 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 12.5239 | -0.1755 | -1.38 | 800 | |
| ATRL | Atkinsrealis Group Inc | 47.4455 | -0.6606 | -1.37 | 310.82 K | |
| FTT | Finning Intl | 23.3147 | -0.3216 | -1.36 | 283.43 K | |
| FLNT | Flint Corp | 29.60 | -0.40 | -1.33 | 243 | |
| CIGI | Colliers International Group Inc | 33.8807 | -0.4567 | -1.33 | 55.27 K | |
| CEU | Ces Energy Solutions Corp | 7.6571 | -0.1013 | -1.31 | 243.2 K | |
| AAV | Advantage Oil & Gas Ltd | 6.08 | -0.08 | -1.3 | 533.8 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 12.9499 | -0.1696 | -1.29 | 100 | |
| MATR | Mattr Corp | 44.7329 | -0.577 | -1.27 | 90.98 K | |
| BNE | Bonterra Energy Corp | 44.4051 | -0.5712 | -1.27 | 65.94 K | |
| BTE | Baytex Energy Corp | 38.7427 | -0.4879 | -1.24 | 966.85 K | |
| AIF | Altus Group Ltd | 16.6046 | -0.204 | -1.21 | 1.27 M | |
| AFN | Ag Growth International Inc | 30.3333 | -0.3682 | -1.2 | 52.2 K | |
| ACQ | Autocanada Inc | 56.6061 | -0.685 | -1.2 | 135.75 K | |
| TRI | Thomson Reuters Corp | 30.761 | -0.3705 | -1.19 | 580.29 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.1396 | -0.0493 | -1.18 | 10.15 K | |
| BCE-PH | Bce Inc Pref H | 11.2027 | -0.132 | -1.16 | 1.46 K | |
| MTL | Mullen Group Ltd | 15.0807 | -0.1713 | -1.12 | 181.1 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.8256 | -0.0874 | -1.1 | 272.6 K | |
| ARX | Arc Resources Ltd | 18.9894 | -0.21 | -1.09 | 869.6 K | |
| SIA | Sienna Senior Living Inc | 6.672 | -0.0736 | -1.09 | 46.17 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 22.4276 | -0.246 | -1.08 | 86.7 K | |
| IMO | Imperial Oil | 42.9538 | -0.4703 | -1.08 | 417.71 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.2044 | -0.1495 | -1.04 | 35.34 K | |
| OTEX | Open Text Corp | 24.8258 | -0.2588 | -1.03 | 412.2 K | |
| FNV | Franco-Nevada Corp | 50.7932 | -0.5256 | -1.02 | 418.7 K | |
| BN-PM | Brookfield Corporation | 11.0391 | -0.1139 | -1.02 | 3.81 K | |
| BBD-PB | Bombardier Inc Pref B | 4.6619 | -0.0474 | -1.01 | 4.76 K | |
| KXS | Kinaxis Inc | 16.74 | -0.17 | -1.01 | 1.3 K | |
| ENB | Enbridge Inc | 27.5495 | -0.2794 | -1 | 1.57 M | |
| INC-UN | Income Financial Trust | 3.7174 | -0.0376 | -1 | 475 | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 11.0993 | -0.111 | -0.99 | 2.05 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 56.5135 | 50.77 B | -0.5055 | -0.89 | 25.8 K |
| BRDCY | Bridgestone Corporation | 12.9231 | 29.55 B | -0.1157 | -0.89 | 19.02 K |
| ECOX | Eco Innovation Group Inc | 5.00 | 10.7 M | -0.20 | -3.85 | 19.51 K |
| MDCN | Medican Enterprises Inc | 5.60 | 4.65 M | -0.40 | -6.67 | 650 |
| ERHE | ERHC Energy Inc | 5.83 | 2.88 M | -0.14 | -2.35 | 93.29 K |
| AZFL | Amazonas Florestal Ltd | 4.50 | 1.64 M | -0.30 | -6.25 | 5.88 K |
| CGAC | Code Green Apparel Corp | 65.00 | 1.05 M | -9.50 | -12.75 | 50 |
| SEII | Sharing Economy International Inc | 890.00 | 855.22 K | -10.00 | -1.11 | 36 |
| MJLB | Ultrack Systems Inc | 8.00 | 424.93 K | -2.00 | -20 | 1 |
| BLSP | Blue Sphere Corporation | 27.30 | 360.99 K | -1.95 | -6.67 | 292.74 K |
| BOTY | Lingerie Fighting Championships Inc | 400.00 | 149.97 K | -100.00 | -20 | 200 |
| PCHK | Pacific Conquest Holdings Inc | 65.00 | 120.05 K | -5.00 | -7.14 | 54 |
| ERFB | ERF Wireless Inc | 698.00 | 84.13 K | -152.00 | -17.88 | 420.57 K |
| WDBG | Woodbrook Group Holdings Inc | 3.6036 | 70.27 K | -0.9009 | -20 | 5 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.90 | 63.04 K | -1.68 | -11.52 | 79.44 K |
| STTO | SITO Mobile Ltd. | 3.50 | 5.13 K | -0.325 | -8.5 | 10.99 K |
| SNLP | Syntrol Corp | 15.00 | 4.45 K | -3.00 | -16.67 | 68 |
| CBKCQ | Christopher & Banks Corporation | 10.69 | 3.86 K | -0.10 | -0.93 | 222 K |
| NSLPQ | New Source Energy Partners L.P | 23.33 | 1.87 K | -0.65 | -2.71 | 50.73 K |
| SIMPQ | Simply Inc | 740.00 | 1.55 K | -62.50 | -7.79 | 47.45 K |
| SPDC | Speed Commerce Inc | 43.84 | 603 | -1.44 | -3.18 | 8.1 K |
| PEHD | Perigee Holdings Inc. | 55.52 | 130 | -0.44 | -0.79 | 189 |
| IFLM | Independent Film Development Corporation | 8.50 | -1.50 | -15 | 18.5 K | |
| PBYA | ProBility Media Corporation | 17.00 | -2.18 | -11.37 | 3.96 K | |
| PQEFF | Petroteq Energy Inc | 29.43 | -1.77 | -5.67 | 5.29 K | |
| PTRC | Petro River Oil Corp | 13.00 | -0.78 | -5.66 | 768 | |
| HMNY | Helios and Matheson Analytics Inc | 862.50 | -10.00 | -1.15 | 20 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 34.50 | 84.47 M | -0.75 | -2.13 | 1.48 K |
| AEMC | Alaska Energy Metals Corporation | 5.00 | -1.00 | -16.67 | 2.03 K | |
| PURO | Platauro Metals Corp. | 15.025 | -1.6695 | -10 | 1.37 K | |
| LMG | Lincoln Gold Mining Inc | 18.00 | -2.00 | -10 | 10 | |
| MEX | Mexican Gold Mining Corp | 9.00 | -1.00 | -10 | 2.29 K | |
| SKRR | SKRR Exploration Inc | 94.5002 | -9.00 | -8.7 | 53 | |
| CDB | Cordoba Minerals Corp | 5.185 | -0.425 | -7.58 | 37.03 K | |
| KEEK | Personas Social Incorporated | 195.00 | -15.00 | -7.14 | 469 | |
| RTM | RT Minerals Corp | 65.00 | -5.00 | -7.14 | 4 | |
| AGX | Silver X Mining Corp | 6.40 | -0.40 | -5.88 | 475 | |
| FTUR | Future Fuels Inc. | 8.00 | -0.50 | -5.88 | 30 K | |
| GBU | Gabriel Resources Ltd | 9.40 | -0.50 | -5.05 | 181.57 K | |
| GORO | Goldgroup Mining Inc. | 7.60 | -0.40 | -5 | 148 | |
| CTEK | CLEANTEK Industries Inc | 98.2353 | -4.7059 | -4.57 | 598 | |
| EPO-H | Encanto Potash Corp | 5.25 | -0.25 | -4.55 | 2.34 K | |
| KNOX | Vault Strategic Mining Corp. | 24.00 | -1.00 | -4 | 1.52 K | |
| VRY | Petro-Victory Energy Corp | 6.00 | -0.20 | -3.23 | 3.17 K | |
| AAZ | Azincourt Energy Corp | 4.7544 | -0.1584 | -3.22 | 7.79 K | |
| MXL-H | MX Gold Corp | 6.40 | -0.20 | -3.03 | 11.55 K | |
| TIE | Coloured Ties Capital Inc. | 4.2706 | -0.1294 | -2.94 | 3.4 K | |
| CAMB | Cambria Gold Mines Inc. | 99.50 | -3.00 | -2.93 | 4.5 K | |
| EDM | EDM Resources Inc. | 3.55 | -0.09 | -2.47 | 17.2 K | |
| NEXG | NeXGold Mining Corp | 4.92 | -0.12 | -2.38 | 1.6 K | |
| SCZ | Santacruz Silver Mining Ltd | 3.56 | -0.08 | -2.2 | 13.32 K | |
| MVI-H | Monitor Ventures Inc | 14.00 | -0.25 | -1.75 | 1.44 K | |
| QST | Questor Technology Inc | 3.94 | -0.05 | -1.25 | 19.6 K | |
| RET-A | Reitmans (Canada) Limited | 5.0123 | -0.0569 | -1.12 | 55.29 K | |
| GRZ | Gold Reserve Inc | 3.3313 | -0.0307 | -0.91 | 3.16 K | |
| FP | FP Newspapers Inc | 3.719 | -0.0262 | -0.7 | 3.89 K |