Losers for 3 December 2014 from 00:00:00 until 23:59:59
Losers for 3 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.7135 | 4.41 B | -0.0841 | -0.86 | 25.36 K |
| LEU | Centrus Energy Corp | 5.36 | 3.46 B | -0.03 | -0.56 | 64.5 K |
| NOG | Northern Oil and Gas | 58.0397 | 2.21 B | -2.5094 | -4.14 | 293.59 K |
| USAS | Americas Silver Corp | 6.00 | 1.37 B | -0.30 | -4.76 | 3.04 K |
| RLGT | Radiant Logistics | 3.88 | 414.93 M | -0.08 | -2.02 | 83.77 K |
| CIX | Compx International Inc | 7.1025 | 341.96 M | -0.1018 | -1.41 | 604 |
| REI | Ring Energy Inc | 8.92 | 297.01 M | -0.07 | -0.78 | 359.1 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.7208 | 253.61 M | -0.0444 | -0.93 | 173.1 K |
| ACU | Acme United Corp | 14.4348 | 216.54 M | -0.1123 | -0.77 | 1 K |
| PLX | Protalix Biotherapeutics | 21.00 | 193.37 M | -0.70 | -3.23 | 17.42 K |
| SIF | Sifco Industries | 30.41 | 163.55 M | -0.16 | -0.52 | 8.2 K |
| PLG | Platinum Group Metals Ltd | 58.50 | 161.07 M | -2.87 | -4.68 | 4.72 K |
| WYY | Widepoint Corp | 14.80 | 105.79 M | -0.50 | -3.27 | 15.41 K |
| IOR | Income Opportunity Realty Trust | 6.24 | 86.59 M | -0.04 | -0.64 | 400 |
| IBIO | Ibio Inc | 4500.00 | 72.03 M | -250.00 | -5.26 | 146 |
| CVU | CPI Aerostructures | 12.25 | 63.14 M | -0.065 | -0.53 | 4.06 K |
| FSP | Franklin Street Properties | 6.5685 | 45.72 M | -0.0491 | -0.74 | 257.9 K |
| UAVS | Ageagle Aerial Systems Inc | 93743.7656 | 41.21 M | -1249.9141 | -1.32 | 0 |
| NNVC | Nanoviricides Inc | 62.80 | 35.39 M | -0.80 | -1.26 | 5.61 K |
| OPTT | Ocean Power Tech Inc | 187.00 | 32.84 M | -7.00 | -3.61 | 98.13 K |
| CVM | Cel-Sci Corp | 420.00 | 20.62 M | -7.50 | -1.75 | 396 |
| RVP | Retractable Technologies | 5.03 | 20.06 M | -0.07 | -1.37 | 106.7 K |
| INUV | Inuvo Inc | 12.90 | 14.67 M | -0.10 | -0.77 | 6.73 K |
| REED | Reed's, Inc. | 1804.1852 | 10.86 M | -31.3804 | -1.71 | 26 |
| AWX | Avalon Holdings Corp | 3.35 | 9.98 M | -0.07 | -2.05 | 700 |
| TOVX | Theriva Biologics Inc | 13825.00 | 9.82 M | -87.50 | -0.63 | 47 |
| CANF | Can-Fite Biopharma Ltd ADR | 12809.9883 | 6.75 M | -1050.0088 | -7.58 | 188 |
| DSS | Document Security Systems | 947.2456 | 5.64 M | -49.8553 | -5 | 96 |
| PW | Power REIT | 9.59 | 3.31 M | -0.05 | -0.52 | 1.25 K |
| ITP | IT Tech Packaging Inc | 11.60 | 2.96 M | -0.20 | -1.69 | 9.63 K |
| OGEN | Oragenics Inc | 16020.00 | 2.26 M | -180.00 | -1.11 | 4 |
| ENSV | Enservco Corpporation | 25.95 | 75.64 K | -0.204 | -0.78 | 5.15 K |
| SCPX | Scorpius Holdings Inc | 63560.4063 | 24.46 K | -552.6992 | -0.86 | 0 |
| SING | Singlepoint | 694198.125 | 7.98 K | -7800.00 | -1.11 | 0 |
| LODE | Comstock Mining Inc | 247.50 | -10.00 | -3.88 | 471 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.0923 | -0.3483 | -1.55 | 911 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 375.01 | 1.27 T | -6.305 | -1.65 | 13.34 M |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 13.4377 | -0.1066 | -0.79 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 65.80 | 152.96 M | -1.50 | -2.23 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 40.8431 | 2.89 T | -0.3229 | -0.78 | 23.53 M |
| AMZN | Amazon.com Inc | 15.825 | 2.49 T | -0.4905 | -3.01 | 113.8 M |
| META | Meta Platforms Inc | 74.297 | 1.51 T | -0.5754 | -0.77 | 16.69 M |
| TSLA | Tesla Inc | 15.2867 | 1.16 T | -0.142 | -0.92 | 79.62 M |
| WMT | Walmart Inc. Common Stock | 22.9583 | 889.24 B | -0.2649 | -1.14 | 19.12 M |
| AMGN | Amgen Inc | 121.5576 | 203.07 B | -0.8751 | -0.71 | 2.37 M |
| VZ | Verizon Communications Inc | 26.7212 | 197.59 B | -0.1752 | -0.65 | 22.43 M |
| PEP | Pepsico Inc | 70.0432 | 191.08 B | -1.008 | -1.42 | 4.94 M |
| STX | Seagate Technology | 40.0571 | 183.19 B | -0.4134 | -1.02 | 4.07 M |
| GILD | Gilead Sciences Inc | 69.6907 | 162.05 B | -0.905 | -1.28 | 17.62 M |
| BKNG | Booking Holdings Inc | 44.3778 | 144.74 B | -0.3608 | -0.81 | 16.35 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.237 | 105.33 B | -0.2207 | -0.7 | 2.31 M |
| MNST | Monster Beverage Cp | 17.8266 | 93.23 B | -0.4367 | -2.39 | 14.28 M |
| NTES | Netease Inc ADR | 16.9349 | 79.3 B | -0.233 | -1.36 | 1.27 M |
| MDLZ | Mondelez Intl Inc | 29.9164 | 77.88 B | -0.1702 | -0.57 | 9.64 M |
| EXC | Exelon Corp | 17.3225 | 48.24 B | -0.2296 | -1.31 | 9.6 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.3661 | 48.13 B | -0.2922 | -1.41 | 3.9 M |
| NBIS | Nebius Group N.V. | 23.58 | 47.7 B | -0.16 | -0.67 | 2.45 M |
| AXON | Axon Enterprise Inc | 22.86 | 42.35 B | -0.48 | -2.06 | 7.93 M |
| KDP | Keurig Dr Pepper Inc | 8.8754 | 40.98 B | -0.1459 | -1.62 | 2.77 M |
| ALNY | Alnylam Pharmaceuticals | 99.92 | 37.17 B | -1.65 | -1.62 | 480.7 K |
| KMB | Kimberly-Clark Corp | 78.0741 | 36.99 B | -0.4629 | -0.59 | 2.86 M |
| WDAY | Workday Inc | 82.73 | 36.44 B | -0.83 | -0.99 | 1.46 M |
| VOD | Vodafone Grp Plc ADR | 17.0472 | 36.38 B | -0.1297 | -0.76 | 8.17 M |
| BIDU | Baidu Inc ADR | 231.29 | 35.83 B | -3.45 | -1.47 | 3.1 M |
| MSTR | Strategy | 16.958 | 35.03 B | -0.093 | -0.55 | 769.41 K |
| SATS | Echostar Corp | 34.3455 | 26.67 B | -0.2559 | -0.74 | 169.81 K |
| UTHR | United Therapeutic | 132.35 | 22.41 B | -1.28 | -0.96 | 426.86 K |
| CHTR | Charter Communications | 167.78 | 20.62 B | -1.20 | -0.71 | 861.1 K |
| NBIX | Neurocrine Bioscienc | 19.38 | 17.74 B | -0.52 | -2.61 | 623.99 K |
| CDW | CDW Corporation | 29.4808 | 17.64 B | -0.7111 | -2.36 | 6.13 M |
| LOGI | Logitech Int S.A. | 11.7702 | 15.48 B | -0.0631 | -0.53 | 169.13 K |
| VNOM | Viper Energy LP | 8.1398 | 15.45 B | -0.2302 | -2.75 | 88.5 K |
| LULU | Lululemon Athletica | 45.71 | 13.38 B | -0.35 | -0.76 | 2.41 M |
| TXRH | Texas Roadhouse Inc | 27.7797 | 13.21 B | -0.4657 | -1.65 | 625.69 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7041 | 12.92 B | -0.1186 | -2.46 | 52.65 K |
| HAS | Hasbro Inc | 39.571 | 12.82 B | -0.2634 | -0.66 | 905.4 K |
| GLPI | Gaming & Leisure | 14.6307 | 12.76 B | -0.1639 | -1.11 | 462.2 K |
| MDGL | Madrigal Pharmaceuticals Inc | 102.90 | 12.71 B | -3.15 | -2.97 | 21.45 K |
| COKE | Coca Cola Bot Cons | 8.0688 | 12.4 B | -0.086 | -1.05 | 357.6 K |
| ALGN | Align Technology | 56.32 | 12.04 B | -0.68 | -1.19 | 938.28 K |
| IESC | Ies Holdings | 7.74 | 12.02 B | -0.17 | -2.15 | 1.59 K |
| BMRN | Biomarin Pharmaceuticals | 91.10 | 11.65 B | -1.17 | -1.27 | 1.33 M |
| FIVE | Five Below Inc | 43.07 | 11.45 B | -0.27 | -0.62 | 1.37 M |
| WYNN | Wynn Resorts Ltd | 145.1445 | 10.35 B | -4.0059 | -2.69 | 2.2 M |
| HALO | Halozyme Therapeutic | 8.65 | 9.66 B | -0.19 | -2.15 | 924.45 K |
| FCFS | First Cash Fin Svcs | 49.8354 | 9.06 B | -0.7062 | -1.4 | 101.06 K |
| TGTX | Tg Therapeuticscmn | 14.42 | 8.53 B | -0.08 | -0.55 | 805.3 K |
| RIOT | Riot Blockchain Inc | 10.844 | 8.31 B | -0.3567 | -3.18 | 11.93 K |
| SFM | Sprouts Farmers Mark | 31.08 | 7.23 B | -0.71 | -2.23 | 669.07 K |
| CPB | Campbell Soup Company | 30.0554 | 6.67 B | -0.4942 | -1.62 | 5.54 M |
| PTCT | Ptc Therapeutics | 46.90 | 6.29 B | -0.88 | -1.84 | 245.08 K |
| AUB | Atlantic Union Bancshares Corp | 16.519 | 6.04 B | -0.1604 | -0.96 | 103.48 K |
| LGND | Ligand Pharm | 34.1672 | 5.96 B | -0.2807 | -0.81 | 413.09 K |
| BGC | Bgc Partners Cl A | 3.6487 | 5.65 B | -0.0376 | -1.02 | 1.47 M |
| ORKA | Oruka Therapeutics Inc | 593.6268 | 5.44 B | -8.132 | -1.35 | 137 |
| GRFS | Grifols S.A. ADR | 14.7209 | 5.27 B | -0.5164 | -3.39 | 1.39 M |
| TVTX | Travere Therapeutics Inc | 10.20 | 5.27 B | -0.20 | -1.92 | 308.09 K |
| MMYT | Makemytrip Ltd | 28.39 | 4.97 B | -0.20 | -0.7 | 435.66 K |
| IRDM | Iridium Comm Inc | 8.5682 | 4.86 B | -0.141 | -1.62 | 743.6 K |
| JSM | SLM Cp 6% Sr Nt | 9.7856 | 4.84 B | -0.1054 | -1.07 | 36.28 K |
| RDNT | Radnet Inc | 8.37 | 4.84 B | -0.23 | -2.67 | 320.52 K |
| SLMBP | SLM Cp Srs B Pfd | 33.4077 | 4.78 B | -0.3698 | -1.09 | 2.05 K |
| LBRDK | Liberty Broadbd C | 48.00 | 4.75 B | -0.6285 | -1.29 | 422.67 K |
| CENX | Century Aluminum C | 27.16 | 4.44 B | -0.32 | -1.16 | 1.3 M |
| LBRDA | Liberty Broadbd A | 46.8663 | 4.43 B | -0.6037 | -1.27 | 285.75 K |
| MAT | Mattel Inc | 26.0434 | 4.3 B | -0.2667 | -1.01 | 5.08 M |
| EXTR | Extreme Networks | 3.56 | 3.92 B | -0.04 | -1.11 | 1.03 M |
| CHEF | The Chefs Warehouse | 17.68 | 3.9 B | -0.29 | -1.61 | 256.72 K |
| PTEN | Patterson-Uti Energy | 13.8831 | 3.57 B | -0.0871 | -0.62 | 5.16 M |
| OPCH | Option Care Health Inc | 25.80 | 3.42 B | -0.36 | -1.38 | 151.6 K |
| LBTYA | Liberty Global Ord A | 21.2652 | 3.32 B | -0.1656 | -0.77 | 2.75 M |
| LBTYK | Liberty Global Ord C | 21.6599 | 3.24 B | -0.192 | -0.88 | 3 M |
| HOVNP | Hovnanian Entr Dep A | 9.8845 | 3.13 B | -0.0505 | -0.51 | 16.5 K |
| ATRO | Astronics Cp | 29.606 | 3.02 B | -0.3135 | -1.05 | 395.96 K |
| FIZZ | Natl Beverage Cp | 9.292 | 2.93 B | -0.0727 | -0.78 | 166.81 K |
| CHRN | ChronoScale Corporation | 2346.75 | 2.9 B | -31.5032 | -1.32 | 178 |
| PLUG | Plug Power Inc | 3.50 | 2.87 B | -0.10 | -2.78 | 4.96 M |
| PENN | Penn Natl Gaming Inc | 12.6228 | 2.83 B | -0.1767 | -1.38 | 986.47 K |
| CLDX | Celldex Therapeutics | 292.50 | 2.8 B | -7.50 | -2.5 | 121.23 K |
| PATK | Patrick Inds Inc | 11.3181 | 2.79 B | -0.1975 | -1.72 | 233.89 K |
| HTO | H2O America | 22.8234 | 2.66 B | -0.3327 | -1.44 | 33.8 K |
| NKTR | Nektar Therapeutics | 236.40 | 2.41 B | -13.50 | -5.4 | 168.74 K |
| QURE | Uniqure N.V. | 13.48 | 2.41 B | -0.44 | -3.16 | 74.02 K |
| VRDN | Viridian Therapeutics Inc | 659.2505 | 2.18 B | -60.75 | -8.44 | 15 |
| MCRI | Monarch Casino | 14.8149 | 2.16 B | -0.0983 | -0.66 | 25.46 K |
| SLS | Sellas Life Sciences Group Inc | 50699.9688 | 2.13 B | -899.9727 | -1.74 | 45 |
| CNXN | PC Connection Inc | 20.2596 | 2.05 B | -0.289 | -1.41 | 60.97 K |
| VNET | 21Vianet Group Inc ADR | 18.46 | 2.04 B | -1.00 | -5.14 | 1.43 M |
| NEOG | Neogen Cp | 16.3346 | 2.03 B | -0.39 | -2.33 | 375.77 K |
| ECPG | Encore Capital Group | 40.82 | 2.03 B | -0.54 | -1.31 | 403.61 K |
| JBLU | Jetblue Airways Cp | 14.82 | 2.02 B | -0.08 | -0.54 | 7.67 M |
| ADMA | Adma Biologics | 10.6101 | 1.97 B | -1.3091 | -10.98 | 83.16 K |
| PGEN | Precigen Inc | 23.6923 | 1.93 B | -0.2389 | -1 | 477.23 K |
| ATRC | Atricure Inc | 18.17 | 1.89 B | -0.47 | -2.52 | 109.39 K |
| SRPT | Sarepta Therapeutics | 15.48 | 1.68 B | -0.68 | -4.21 | 1.11 M |
| TRIP | Tripadvisor Inc | 67.3448 | 1.66 B | -0.8448 | -1.24 | 3.31 M |
| QCRH | Qcr Holdings Inc | 16.8684 | 1.65 B | -0.1414 | -0.83 | 6.41 K |
| INVA | Innoviva Inc | 12.8366 | 1.57 B | -0.0669 | -0.52 | 1.06 M |
| IART | Integra Lifesciences | 17.0045 | 1.52 B | -0.1601 | -0.93 | 348.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 22.8677 | 880.22 B | -0.2638 | -1.14 | 19.12 M |
| JNJ | Johnson & Johnson | 78.8936 | 640.2 B | -0.5786 | -0.73 | 8.96 M |
| ABBV | Abbvie Inc | 43.0488 | 453.91 B | -0.4839 | -1.11 | 5.82 M |
| KO | Coca-Cola Company | 30.7452 | 361.71 B | -0.5195 | -1.66 | 15.25 M |
| PG | Procter & Gamble Company | 69.2022 | 346.1 B | -0.8227 | -1.17 | 6.47 M |
| SHEL | Royal Dutch Shell Plc ADR | 68.54 | 239.42 B | -0.81 | -1.17 | 3.65 M |
| AXP | American Express Company | 77.5362 | 228.85 B | -1.487 | -1.88 | 5.91 M |
| NVO | Novo Nordisk A/S ADR | 39.0388 | 219.94 B | -0.4003 | -1.01 | 2.22 M |
| SAP | SAP Ag ADR | 57.703 | 201.61 B | -0.5381 | -0.92 | 1.08 M |
| TTE | Totalenergies Se ADR | 23.259 | 187.1 B | -0.1605 | -0.69 | 2.6 M |
| NEE | Nextera Energy | 21.1145 | 185.26 B | -0.1456 | -0.68 | 6.43 M |
| T | American Telephone and Telegraph Inc. | 13.4657 | 169.68 B | -0.1148 | -0.85 | 30.74 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.7397 | 167.35 B | -0.0255 | -0.54 | 1.15 M |
| CRM | Salesforce.com Inc | 58.0281 | 142.18 B | -0.3646 | -0.62 | 3.06 M |
| CVS | CVS Corp | 64.1438 | 136.61 B | -0.6836 | -1.05 | 4.43 M |
| UL | Unilever Plc ADR | 33.2017 | 132.89 B | -0.2214 | -0.66 | 1.49 M |
| GSK | Glaxosmithkline Plc ADR | 26.778 | 104.16 B | -0.2465 | -0.91 | 2.38 M |
| ING | ING Groep N.V. ADR | 7.7892 | 95.99 B | -0.0931 | -1.18 | 1.25 M |
| EQNR | Equinor ASA ADR | 10.4059 | 95.82 B | -0.2021 | -1.91 | 7.7 M |
| CNQ | Canadian Natural Resources | 9.7975 | 93.42 B | -0.0543 | -0.55 | 9.95 M |
| USB-PH | U.S. Bancorp | 15.8507 | 76.98 B | -0.1424 | -0.89 | 22.78 K |
| CL | Colgate-Palmolive Company | 52.7592 | 73.6 B | -0.6112 | -1.15 | 2.41 M |
| DLR | Digital Realty Trust | 44.6792 | 70.02 B | -0.2275 | -0.51 | 687.7 K |
| RELX | Relx Plc ADR | 12.8925 | 62.61 B | -0.1753 | -1.34 | 134 K |
| MPLX | Mplx LP | 26.3302 | 59.22 B | -0.412 | -1.54 | 3.91 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.0808 | 55.11 B | -0.0747 | -0.61 | 63.3 K |
| KEYS | Keysight Technologies Inc Comm | 34.31 | 53.61 B | -0.47 | -1.35 | 1.15 M |
| HEI | Heico Corp | 26.8037 | 49.88 B | -0.181 | -0.67 | 388.87 K |
| EW | Edwards Lifesciences Corp | 21.91 | 47.81 B | -0.1567 | -0.71 | 3.99 M |
| DEO | Diageo Plc ADR | 91.1135 | 47.34 B | -0.7594 | -0.83 | 365.7 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 69.1674 | 45.02 B | -0.3484 | -0.5 | 310.2 K |
| CMG | Chipotle Mexican Grill | 13.0254 | 42.59 B | -0.1754 | -1.33 | 19.55 M |
| CBRE | CBRE Group Inc | 32.96 | 42.13 B | -0.38 | -1.14 | 4.61 M |
| DHI | D.R. Horton | 22.1748 | 41.87 B | -0.2385 | -1.06 | 5.38 M |
| YUM | Yum! Brands | 47.1834 | 40.74 B | -0.4375 | -0.92 | 4.19 M |
| PEG | Public Service Enterprise Group Inc | 27.532 | 39.47 B | -0.2008 | -0.72 | 6.78 M |
| PCG | Pacific Gas & Electric Company | 45.583 | 38.76 B | -0.4737 | -1.03 | 3.8 M |
| IRM | Iron Mountain Inc | 19.7594 | 37.78 B | -0.4979 | -2.46 | 4.23 M |
| KMB | Kimberly-Clark Corp | 78.0741 | 37 B | -0.4629 | -0.59 | 2.86 M |
| PUK | Prudential Public Ltd Company ADR | 31.2969 | 36.71 B | -0.2459 | -0.78 | 94.65 K |
| HSY | Hershey Foods Corp | 76.3399 | 36.55 B | -0.4433 | -0.58 | 691.6 K |
| HEI-A | HEICO Corporation | 22.0462 | 36.23 B | -0.391 | -1.74 | 141.29 K |
| KR | Kroger Company | 19.7686 | 35.54 B | -0.2797 | -1.4 | 9.1 M |
| LVS | Las Vegas Sands | 43.6938 | 31.65 B | -0.4099 | -0.93 | 5.75 M |
| VEEV | Veeva Systems Inc | 30.25 | 31.59 B | -1.17 | -3.72 | 1.93 M |
| NRG | NRG Energy | 22.7888 | 28.8 B | -1.1892 | -4.96 | 11.28 M |
| DG | Dollar General Corp | 57.7604 | 27.18 B | -0.5024 | -0.86 | 5.17 M |
| PHM | Pultegroup | 18.5802 | 24.88 B | -0.1731 | -0.92 | 7.4 M |
| P | Everpure, Inc. | 19.15 | 24.67 B | -0.23 | -1.19 | 3.41 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 62.3475 | 22.9 B | -0.8099 | -1.28 | 46.6 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.3362 | 22.55 B | -0.0546 | -0.58 | 1.32 M |
| STZ | Constellation Brands Inc | 79.1929 | 22.25 B | -0.6675 | -0.84 | 972.87 K |
| LEN | Lennar Corp | 36.324 | 20.95 B | -0.2903 | -0.79 | 2.31 M |
| LEN-B | Lennar Corporation | 30.5633 | 20.52 B | -0.2729 | -0.89 | 10.02 K |
| BBY | Best Buy Company | 23.628 | 18.64 B | -0.7605 | -3.12 | 14.81 M |
| ZBH | Zimmer Biomet Holdings | 100.416 | 17.81 B | -0.6891 | -0.68 | 1 M |
| NVR | NVR Inc | 1255.86 | 17.04 B | -13.14 | -1.04 | 36.72 K |
| OVV | Ovintiv Inc | 59.7739 | 16.88 B | -0.4248 | -0.71 | 1.32 M |
| EMA | Emera Inc | 19.9846 | 16.62 B | -0.1564 | -0.78 | 200 |
| PKX | Posco ADR | 45.1913 | 16.06 B | -0.2963 | -0.65 | 398.5 K |
| UDR | United Dominion Realty Trust | 20.3033 | 14.55 B | -0.1585 | -0.77 | 1.37 M |
| RTO | Rentokil Initial Plc ADR | 8.0281 | 14.44 B | -0.1808 | -2.2 | 2.7 K |
| AEG | Aegon N.V. ADR | 3.9818 | 13.85 B | -0.0257 | -0.64 | 493.3 K |
| AMH | American Homes 4 Rent | 14.1563 | 13.71 B | -0.1733 | -1.21 | 767.1 K |
| MKC-V | McCormick & Company Incorporated | 31.7751 | 13.65 B | -0.2169 | -0.68 | 2.6 K |
| MKC | Mccormick & Company | 30.6125 | 13.61 B | -0.2338 | -0.76 | 965.01 K |
| ALLY | Ally Financial | 17.2268 | 13.39 B | -0.1593 | -0.92 | 3.37 M |
| TYL | Tyler Technologies | 110.65 | 13 B | -0.98 | -0.88 | 203.23 K |
| SJM | J.M. Smucker Company | 72.875 | 12.91 B | -0.9438 | -1.28 | 467.5 K |
| BF-A | Brown-Forman Corporation | 27.9857 | 12.82 B | -1.3413 | -4.57 | 98.93 K |
| BF-B | Brown-Forman Corporation | 30.2036 | 12.57 B | -1.2277 | -3.91 | 3.1 M |
| W | Wayfair Inc | 21.15 | 12.48 B | -0.90 | -4.08 | 320.76 K |
| CLX | Clorox Company | 70.977 | 11.78 B | -0.9661 | -1.34 | 2.7 M |
| AA | Alcoa Corp | 35.9725 | 11.63 B | -0.1882 | -0.52 | 5.42 M |
| HUBS | Hubspot Inc | 32.53 | 11.42 B | -1.06 | -3.16 | 143.5 K |
| WTRG | Essential Utilities Inc | 19.474 | 11.21 B | -0.2159 | -1.1 | 811.6 K |
| CPT | Camden Property Trust | 46.6894 | 11.18 B | -0.4605 | -0.98 | 1.05 M |
| EGP | Eastgroup Properties | 45.1284 | 10.36 B | -1.0315 | -2.23 | 381.6 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 9.2101 | 9.8 B | -0.1331 | -1.42 | 1.19 M |
| VNO-PL | Vornado Realty Trust | 14.3751 | 9.62 B | -0.0795 | -0.55 | 29.26 K |
| CUBE | Cubesmart | 13.5507 | 9.62 B | -0.0756 | -0.55 | 1.67 M |
| GIL | Gildan Activewear | 24.4919 | 9.38 B | -0.3825 | -1.54 | 1.21 M |
| NNN | National Retail Properties | 21.6648 | 9.36 B | -0.1148 | -0.53 | 1.21 M |
| FRO | Frontline Ltd | 3.1971 | 8.59 B | -0.167 | -4.96 | 235.79 K |
| QGEN | Qiagen N.V. | 21.8035 | 8.47 B | -0.2379 | -1.08 | 401.4 K |
| EDU | New Oriental Education & Technology Group ADR | 20.4427 | 8.32 B | -0.4106 | -1.97 | 561.44 K |
| VNO | Vornado Realty Trust | 53.294 | 8.09 B | -0.2993 | -0.56 | 1.13 M |
| STAG | Stag Industrial Inc | 13.6507 | 7.93 B | -0.0688 | -0.5 | 253.8 K |
| KEX | Kirby Corp | 89.37 | 7.76 B | -0.79 | -0.88 | 878.3 K |
| TRNO | Terreno Realty Corp | 15.1349 | 7.72 B | -0.2429 | -1.58 | 49.6 K |
| TAP | Molson Coors Brewing Company | 55.799 | 7.71 B | -2.1656 | -3.74 | 4.42 M |
| SSL | Sasol Ltd ADR | 29.7009 | 7.3 B | -0.6384 | -2.1 | 579.64 K |
| SM | Sm Energy Company | 32.7252 | 7.26 B | -0.5116 | -1.54 | 3.05 M |
| VIPS | Vipshop Holdings Ltd ADR | 19.4818 | 7.08 B | -0.5233 | -2.62 | 7.51 M |
| OMF | Onemain Holdings Inc | 18.027 | 7.08 B | -0.1597 | -0.88 | 118.8 K |
| PAYC | Paycom Software Inc | 26.7917 | 7.05 B | -0.6767 | -2.46 | 226.68 K |
| TMHC | Taylor Morrison Home Corp | 18.35 | 6.67 B | -0.37 | -1.98 | 478.92 K |
| LUMN | Centurylink | 20.0669 | 6.45 B | -0.3306 | -1.62 | 4.76 M |
| ENVA | Enova International Inc | 22.17 | 6.27 B | -0.68 | -2.98 | 616.92 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 12.1472 | 6.02 B | -0.0888 | -0.73 | 115.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QRC | Queens Road Capital Investment Ltd | 4.1446 | -0.8726 | -17.39 | 5.35 K | |
| PNC-B | Postmedia Network Canada Corp | 285.00 | -52.50 | -15.56 | 1 M | |
| PNP | Pinetree Capital Ltd | 24.00 | -4.00 | -14.29 | 43.08 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.45 | -9.09 | 1.75 K | |
| USA | Americas Silver Corp | 6.60 | -0.60 | -8.33 | 7.3 K | |
| FMR | Future Mineral Resources Inc | 3.20 | -0.20 | -5.88 | 16.31 K | |
| PHX | Phx Energy Services Corp | 4.7839 | -0.2758 | -5.45 | 165.84 K | |
| BRAG | Bragg Gaming Group Inc | 5.50 | -0.30 | -5.17 | 133.58 K | |
| PTM | Platinum Group Metals Ltd | 67.00 | -3.00 | -4.29 | 4.5 K | |
| CHR | Chorus Aviation Inc | 24.0991 | -1.0749 | -4.27 | 630.84 K | |
| TRZ | Transat At Inc | 9.00 | -0.37 | -3.95 | 131.98 K | |
| VBNK | Versabank | 5.4841 | -0.1859 | -3.28 | 5.4 K | |
| HBP | Helix Biopharm | 8.00 | -0.25 | -3.03 | 680 | |
| TPX-B | Molson Coors Canada Inc | 65.0437 | -1.941 | -2.9 | 7.16 K | |
| AQN | Algonquin Power and Utilities Corp | 5.3834 | -0.1536 | -2.77 | 975.08 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.1978 | -0.1158 | -2.68 | 2.7 K | |
| TA | Transalta Corp | 7.9599 | -0.2174 | -2.66 | 1.49 M | |
| CSCI | Cosciens Biopharma Inc | 8600.00 | -200.00 | -2.27 | 18 | |
| EXE | Extendicare Inc | 3.2998 | -0.0764 | -2.26 | 786 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.4327 | -0.2596 | -2.22 | 0 | |
| GFP | Greenfirst Forest Products Inc | 4.5809 | -0.0975 | -2.08 | 4.7 K | |
| OGI | Organigram Holdings Inc | 3.76 | -0.08 | -2.08 | 18.32 K | |
| ATD | Alimentation Couche-Tard Inc. | 19.3154 | -0.4103 | -2.08 | 3.2 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.9018 | -0.0822 | -2.06 | 5.3 K | |
| CFF | Conifex Timber Inc | 4.8652 | -0.0994 | -2 | 42.1 K | |
| NFI | Nfi Group Inc. | 9.4151 | -0.1913 | -1.99 | 75.43 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.3756 | -0.1292 | -1.99 | 400 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.117 | -0.1839 | -1.98 | 7.01 K | |
| BCE-PY | BCE Inc Pref Y | 10.934 | -0.2149 | -1.93 | 4.37 K | |
| TC | Tucows Inc | 20.12 | -0.38 | -1.85 | 900 | |
| GIL | Gildan Activewear Inc | 27.0166 | -0.4889 | -1.78 | 1.42 M | |
| L | Loblaw CO | 9.3893 | -0.1628 | -1.7 | 9.77 M | |
| WN | George Weston Limited | 27.1685 | -0.4644 | -1.68 | 406.7 K | |
| CGO | Cogeco Inc Sv | 39.9117 | -0.6719 | -1.66 | 6.63 K | |
| AIF | Altus Group Ltd | 18.5612 | -0.3124 | -1.66 | 66.99 K | |
| Y | Yellow Pages Ltd | 13.3664 | -0.2193 | -1.61 | 65.2 K | |
| FLNT | Flint Corp | 24.40 | -0.40 | -1.61 | 1.17 K | |
| BCE-PR | BCE Inc Pref R | 11.1494 | -0.1795 | -1.58 | 13.53 K | |
| SJ | Stella Jones Inc | 29.9302 | -0.4818 | -1.58 | 30.2 K | |
| VCM | Vecima Networks Inc | 7.2873 | -0.1052 | -1.42 | 31.3 K | |
| HLF | High Liner | 13.929 | -0.1983 | -1.4 | 20.6 K | |
| FRU | Freehold Royalties Ltd | 8.9883 | -0.1278 | -1.4 | 427.41 K | |
| ACQ | Autocanada Inc | 43.2425 | -0.5675 | -1.3 | 147.22 K | |
| CGI | CDN General Inv | 13.8059 | -0.1739 | -1.24 | 2.4 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.9275 | -0.1122 | -1.24 | 4.41 K | |
| MTL | Mullen Group Ltd | 13.0614 | -0.1619 | -1.22 | 478.5 K | |
| BTE | Baytex Energy Corp | 19.7321 | -0.2401 | -1.2 | 2.23 M | |
| FSZ | Fiera Capital Corp | 5.4981 | -0.066 | -1.19 | 14.02 K | |
| BYD | Boyd Group Services Inc | 46.0303 | -0.5481 | -1.18 | 35 K | |
| CFW | Calfrac Well Services Ltd | 553.50 | -6.50 | -1.16 | 31.75 K | |
| D-UN | Dream Office Real Estate Investment Trust | 34.8663 | -0.3921 | -1.11 | 255.87 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.8201 | -0.0986 | -1.11 | 27.73 K | |
| NA | National Bank of Canada | 31.9205 | -0.355 | -1.1 | 1.54 M | |
| IFA | Ifabric Corp | 3.67 | -0.04 | -1.08 | 2.3 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.7406 | -0.1166 | -1.07 | 30.21 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.037 | -0.1504 | -1.06 | 8.69 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 13.6037 | -0.1453 | -1.06 | 112 | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.5713 | -0.0902 | -1.04 | 8.2 K | |
| WILD | Wildbrain Ltd | 8.9766 | -0.0936 | -1.03 | 541.4 K | |
| EMP-A | Empire Company Limited | 22.7312 | -0.2368 | -1.03 | 384.3 K | |
| BCE-PH | Bce Inc Pref H | 11.0116 | -0.1127 | -1.01 | 5.38 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.9798 | -0.0705 | -1 | 0 | |
| DC-A | Dundee Corporation | 6.9898 | -0.0706 | -1 | 29.65 K | |
| BN-PFC | Brookfield Corporation | 11.3565 | -0.1133 | -0.99 | 11.62 K | |
| BHC | Bausch Health Companies Inc | 165.12 | -1.60 | -0.96 | 327.69 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.2476 | -0.0384 | -0.9 | 121.52 K | |
| TCL-A | Transcontinental Inc | 7.999 | -0.0713 | -0.88 | 124.76 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.5048 | -0.0556 | -0.85 | 51.65 K | |
| GRT-UN | Granite Real Estate Investment Trust | 23.708 | -0.2014 | -0.84 | 38.81 K | |
| EMA-PA | Emera Inc Pref A | 13.1833 | -0.1107 | -0.83 | 3.96 K | |
| BCE-PM | BCE Inc Pref M | 13.5463 | -0.1111 | -0.81 | 10.68 K | |
| OVV | Ovintiv Inc | 68.1557 | -0.5421 | -0.79 | 512.5 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 12.1916 | -0.0967 | -0.79 | 11.35 K | |
| MAL | Magellan Aero | 10.7829 | -0.0849 | -0.78 | 33.09 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.6494 | -0.0896 | -0.76 | 23.88 K | |
| BN-PM | Brookfield Corporation | 11.3445 | -0.0828 | -0.72 | 26.17 K | |
| TOT | Total Energy Services Inc | 12.8572 | -0.0936 | -0.72 | 103.19 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.585 | -0.0988 | -0.72 | 16.13 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.1677 | -0.0229 | -0.72 | 57.2 K | |
| GH | Gamehost Inc | 8.4279 | -0.0604 | -0.71 | 19.1 K | |
| GDC | Genesis Land J | 3.1473 | -0.0223 | -0.7 | 105 | |
| BN-PFG | Brookfield Corporation | 14.405 | -0.1005 | -0.69 | 14 K | |
| SRV-UN | SIR Royalty Income Fund | 5.2646 | -0.0367 | -0.69 | 1.11 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.2093 | -0.0613 | -0.66 | 14 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 13.5714 | -0.0879 | -0.64 | 895 | |
| RCI-A | Rogers Communications Inc | 31.3078 | -0.2019 | -0.64 | 513 | |
| BN-PN | Brookfield Corporation | 11.3641 | -0.0723 | -0.63 | 21.38 K | |
| CSW-B | Corby Spirit and Wine Limited | 11.2773 | -0.0703 | -0.62 | 410 | |
| CNQ | Canadian Natural Resources Ltd. | 11.6132 | -0.0716 | -0.61 | 6.05 M | |
| MID-UN | MINT Income Fund | 4.1455 | -0.0255 | -0.61 | 18.27 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.8969 | -0.0828 | -0.59 | 586.54 K | |
| SGR-U | Slate Grocery REIT | 3.9167 | -0.0226 | -0.57 | 1.1 K | |
| CXI | Currency Exchange International Corp | 24.40 | -0.14 | -0.57 | 21.3 K | |
| BCE-PI | BCE Inc Pref AI | 11.7322 | -0.0665 | -0.56 | 7.7 K | |
| BCE-PE | Bce Inc Pref E | 11.0245 | -0.0615 | -0.55 | 1.51 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 15.3423 | -0.0846 | -0.55 | 6.2 K | |
| DOL | Dollarama Inc | 16.9442 | -0.0928 | -0.54 | 1.22 M | |
| BN-PFA | Brookfield Corporation | 12.9277 | -0.07 | -0.54 | 1.43 K | |
| BN-PZ | Brookfield Corporation | 13.0512 | -0.0699 | -0.53 | 1.41 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.7081 | -0.0304 | -0.53 | 42.11 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.71 | 102.66 B | -0.95 | -8.15 | 14.89 K |
| AKRBF | AKRBF | 3.6261 | 21.54 B | -1.1135 | -23.49 | 2.5 K |
| ACRG | American Clean Resources Group Inc. | 85.00 | 77.56 M | -3.00 | -3.41 | 440 |
| GTCH | GBT Technologies Inc | 100000.00 | 2.22 M | -450000.00 | -81.82 | 0 |
| EARI | Entertainment Arts Research Inc | 3.7704 | 1.23 M | -0.2296 | -5.74 | 210 |
| BLSP | Blue Sphere Corporation | 17.758 | 433.19 K | -0.442 | -2.43 | 144.85 K |
| TGHI | Touchpoint Group Holdings Inc | 342.00 | 344.25 K | -21.00 | -5.79 | 5 |
| BRGO | Bergio International Inc | 89999.9922 | 289.83 K | -5000.00 | -5.26 | 0 |
| SNLP | Syntrol Corp | 69.00 | 4.45 K | -3.00 | -4.17 | 615 |
| EVKG | Ever-Glory International Group Inc. | 6.13 | 2.92 K | -0.11 | -1.76 | 600 |
| EMWPF | Eros Media World Plc | 440.60 | 1.9 K | -8.20 | -1.83 | 6.4 K |
| MDLM | Medley Management Inc | 95.06 | 612 | -3.3717 | -3.43 | 5.02 K |
| PRXIQ | Premier Exhibitions Inc | 6.30 | 491 | -0.10 | -1.56 | 3.37 K |
| YVRLF | Liquid Media Group Ltd. | 70.00 | 482 | -0.60 | -0.85 | 1.31 K |
| SYNE | Synthesis Energy Systems Inc | 52.48 | 157 | -1.92 | -3.53 | 4.78 K |
| PEHD | Perigee Holdings Inc. | 38.00 | 130 | -0.596 | -1.54 | 125 |
| MRNJ | Metatron Inc | 311.9882 | -77.997 | -20 | 4 | |
| HMNY | Helios and Matheson Analytics Inc | 525.00 | -60.00 | -10.26 | 0 | |
| PBYA | ProBility Media Corporation | 3.02 | -0.27 | -8.21 | 1.7 K | |
| PTRC | Petro River Oil Corp | 5.58 | -0.42 | -7 | 275 | |
| FUTL | FutureLand Corp | 3360.00 | -240.00 | -6.67 | 497 | |
| PZOO | Pazoo Inc | 531.25 | -18.75 | -3.41 | 15 | |
| SOGFF | Strategic Oil & Gas Ltd | 3.824 | -0.076 | -1.95 | 6.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 22.50 | 88.65 M | -4.50 | -16.67 | 1.59 K |
| SAG | Sterling Metals Corp | 90.00 | 8.84 M | -20.00 | -18.18 | 0 |
| LQWD | LQwD FinTech Corp | 4.50 | -2.50 | -35.71 | 56 | |
| KLE-H | Kingsland Energy Corp | 11.20 | -2.40 | -17.65 | 0 | |
| AAZ | Azincourt Energy Corp | 4.20 | -0.60 | -12.5 | 420 | |
| SRC | Stakeholder Gold Corp | 14.40 | -1.60 | -10 | 1.68 K | |
| AEMC | Alaska Energy Metals Corporation | 4.70 | -0.50 | -9.62 | 3.49 K | |
| KTN | Kootenay Silver Inc | 3.50 | -0.30 | -7.89 | 900 | |
| LMR | Lomiko Metals Inc | 6.00 | -0.50 | -7.69 | 1.98 K | |
| IEI | Imperial Equities Inc | 4.0311 | -0.3135 | -7.22 | 2.5 K | |
| SKYG | Sky Gold Corp | 27.00 | -1.50 | -5.26 | 20 | |
| LTV | Leonovus Inc | 7.50 | -0.30 | -3.85 | 800 | |
| MXL-H | MX Gold Corp | 3.70 | -0.10 | -2.63 | 7.83 K | |
| GRZ | Gold Reserve Inc | 3.0703 | -0.0768 | -2.44 | 9.7 K | |
| NEXM | NexMetals Mining Corp. | 42.00 | -1.00 | -2.33 | 342 | |
| SLG | PetroTal Corp | 3.5203 | -0.0664 | -1.85 | 73 K | |
| MVI-H | Monitor Ventures Inc | 7.25 | -0.125 | -1.69 | 3.82 K | |
| GBU | Gabriel Resources Ltd | 5.90 | -0.10 | -1.67 | 377 K | |
| HEM | Hemostemix Inc | 14.80 | -0.20 | -1.33 | 10.94 K | |
| RX | BioSyent Inc | 9.5928 | -0.0936 | -0.97 | 36.5 K | |
| RET-A | Reitmans (Canada) Limited | 4.6922 | -0.0327 | -0.69 | 25.43 K |