Losers for 9 December 2014 from 00:00:00 until 23:59:59
Losers for 9 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BMNR | Bitmine Immersion Technologies Inc | 59.9824 | 10.21 B | -19.9941 | -25 | 2 |
| GSAT | Globalstar | 38.25 | 10.18 B | -2.10 | -5.2 | 295.63 K |
| REPX | Riley Exploration Permian Inc | 37.4915 | 740.27 M | -0.9372 | -2.44 | 181 |
| CIX | Compx International Inc | 7.3842 | 341.96 M | -0.1108 | -1.48 | 7.46 K |
| BKTI | Bk Technologies Inc | 18.8164 | 301.78 M | -0.1196 | -0.63 | 1.74 K |
| ELLO | Ellomay Capital Ltd | 9.3576 | 279.8 M | -0.1302 | -1.37 | 6.79 K |
| FRD | Friedman Industries Inc | 6.4899 | 254.87 M | -0.0976 | -1.48 | 33.3 K |
| GTE | Gran Tierra Energy Inc | 34.20 | 237.97 M | -0.20 | -0.58 | 204.17 K |
| GENC | Gencor Industries IN | 6.2667 | 218.25 M | -0.2333 | -3.59 | 51.95 K |
| ACU | Acme United Corp | 14.2262 | 216.54 M | -0.2487 | -1.72 | 200 |
| BCV | Bancroft Convertible Fund | 8.0784 | 139.25 M | -0.0444 | -0.55 | 10.4 K |
| USBC | USBC, Inc. | 600.00 | 122.95 M | -60.00 | -9.09 | 18 |
| WYY | Widepoint Corp | 13.30 | 105.79 M | -0.40 | -2.92 | 59.07 K |
| MHH | Mastech Holdings Inc | 5.455 | 93.11 M | -0.07 | -1.27 | 7.42 K |
| IOR | Income Opportunity Realty Trust | 5.89 | 86.59 M | -0.2401 | -3.92 | 6.54 K |
| OPHC | Optimumbank Hlds | 9.60 | 81.83 M | -1.30 | -11.93 | 541 |
| IBIO | Ibio Inc | 3450.00 | 72.03 M | -100.00 | -2.82 | 134 |
| DXR | Daxor Corp | 6.0893 | 59.61 M | -0.2005 | -3.19 | 1.4 K |
| AGIG | AGIG | 21.25 | 42.48 M | -1.25 | -5.56 | 1.75 K |
| GRF | Eagle Capital Growth Fund | 4.0923 | 41.19 M | -0.1263 | -2.99 | 5.5 K |
| TOON | Kartoon Studios Inc | 54.30 | 34.83 M | -2.40 | -4.23 | 93 |
| COHN | Cohen & CO Inc | 6.1041 | 33.77 M | -0.0788 | -1.27 | 1.2 K |
| OPTT | Ocean Power Tech Inc | 179.92 | 32.84 M | -12.08 | -6.29 | 291.7 K |
| SDEV | Stablecoin Development Corporation | 64779.6602 | 30.37 M | -4048.7305 | -5.88 | 1 |
| ACCS | Access Newswire Inc | 8.9874 | 26.67 M | -0.0474 | -0.52 | 14.44 K |
| CVM | Cel-Sci Corp | 405.00 | 20.62 M | -15.00 | -3.57 | 289 |
| RVP | Retractable Technologies | 4.80 | 20.06 M | -0.15 | -3.03 | 56.4 K |
| AWX | Avalon Holdings Corp | 3.22 | 9.98 M | -0.12 | -3.59 | 15.2 K |
| TOVX | Theriva Biologics Inc | 13300.00 | 9.82 M | -87.50 | -0.65 | 42 |
| UUU | Universal Security Instruments | 4.7911 | 9.54 M | -0.0926 | -1.9 | 23.9 K |
| PW | Power REIT | 8.89 | 3.31 M | -0.19 | -2.09 | 3.35 K |
| ITP | IT Tech Packaging Inc | 11.41 | 2.96 M | -0.49 | -4.12 | 1.51 K |
| TPHS | Trinity Pl Hlds Inc | 5.6265 | 1.52 M | -0.249 | -4.24 | 803 |
| ENSV | Enservco Corpporation | 21.45 | 75.64 K | -1.50 | -6.54 | 42.87 K |
| SING | Singlepoint | 645838.375 | 7.98 K | -40559.75 | -5.91 | 0 |
| LODE | Comstock Mining Inc | 227.50 | -15.00 | -6.19 | 381 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 352.219 | 1.27 T | -9.69 | -2.68 | 32.92 M |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 180.70 | -5.10 | -2.74 | 123 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8979.9502 | 6.11 T | -52.8994 | -0.59 | 17.59 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 34.7787 | 1.02 T | -0.3511 | -1 | 16.5 M |
| WMT | Walmart Inc. Common Stock | 22.5853 | 889.24 B | -0.1812 | -0.8 | 19.9 M |
| INTC | Intel Corp | 28.3052 | 460.73 B | -0.2379 | -0.83 | 28.49 M |
| AZN | Astrazeneca Plc ADR | 46.3173 | 263.09 B | -0.7009 | -1.49 | 996 K |
| AMGN | Amgen Inc | 122.5123 | 203.07 B | -1.6273 | -1.31 | 3.71 M |
| VZ | Verizon Communications Inc | 25.697 | 197.59 B | -1.0844 | -4.05 | 49.74 M |
| TMUS | T-Mobile US | 24.8543 | 191.78 B | -2.2595 | -8.33 | 21.05 M |
| PEP | Pepsico Inc | 69.1954 | 191.08 B | -0.4631 | -0.66 | 3.46 M |
| STX | Seagate Technology | 39.404 | 183.19 B | -0.2876 | -0.72 | 3.07 M |
| MRVL | Marvell Technology Inc | 13.2654 | 165.49 B | -0.3777 | -2.77 | 15.73 M |
| SBUX | Starbucks Corporation | 33.203 | 118.13 B | -0.3079 | -0.92 | 8.73 M |
| SNY | Sanofi-Aventis S.A. ADR | 30.0228 | 105.33 B | -0.2922 | -0.96 | 1.5 M |
| MAR | Marriot International | 70.2208 | 101.01 B | -0.5555 | -0.78 | 1.67 M |
| ADBE | Adobe Systems Inc | 71.565 | 94.51 B | -0.485 | -0.67 | 2.88 M |
| CDNS | Cadence Design Systems, Inc. | 18.41 | 93.39 B | -0.17 | -0.91 | 2.65 M |
| INTU | Intuit Inc | 84.7698 | 83.13 B | -0.5805 | -0.68 | 1.29 M |
| REGN | Regeneron Pharmaceuticals | 429.7666 | 69.95 B | -2.2647 | -0.52 | 860.8 K |
| EA | Electronic Arts Inc | 44.2753 | 52.42 B | -0.4177 | -0.93 | 5.21 M |
| ODFL | Old Dominion Freight Line Inc | 24.8283 | 47.16 B | -0.3063 | -1.22 | 2.17 M |
| PAYX | Paychex Inc | 33.0642 | 41.38 B | -0.2831 | -0.85 | 3.63 M |
| KDP | Keurig Dr Pepper Inc | 8.7344 | 40.98 B | -0.0626 | -0.71 | 1.63 M |
| UAL | United Airlines Holdings Inc | 62.52 | 39.13 B | -1.73 | -2.69 | 9.16 M |
| VOD | Vodafone Grp Plc ADR | 16.8503 | 36.38 B | -0.3458 | -2.01 | 4.92 M |
| ACGL | Arch Capital Grp Ltd | 18.4664 | 36.29 B | -0.2599 | -1.39 | 1.26 M |
| RYAAY | Ryanair Hlds Plc ADR | 24.6135 | 29.91 B | -0.6502 | -2.57 | 662.83 K |
| ILMN | Illumina Inc | 182.2082 | 28.67 B | -2.5097 | -1.36 | 756.81 K |
| WTW | Weight Watchers International, Inc | 97.5034 | 28.58 B | -0.5761 | -0.59 | 207.13 K |
| SATS | Echostar Corp | 34.1814 | 26.67 B | -0.3478 | -1.01 | 145.99 K |
| PFG | Principal Financial Group Inc | 35.1997 | 24.04 B | -0.3778 | -1.06 | 1.06 M |
| EXPD | Expeditors Intl | 38.7912 | 22.41 B | -0.5036 | -1.28 | 1.89 M |
| CHRW | C.H. Robinson Ww | 55.9928 | 20.56 B | -0.6268 | -1.11 | 1.57 M |
| VTRS | Viatris Inc | 45.8654 | 20.54 B | -0.5187 | -1.12 | 4.72 M |
| STRL | Sterling Constructio | 6.38 | 19.47 B | -0.04 | -0.62 | 57.69 K |
| CG | The Carlyle Group | 14.8371 | 16.66 B | -0.1389 | -0.93 | 331.79 K |
| GEN | Gen Digital Inc | 9.7304 | 16.11 B | -0.0767 | -0.78 | 2.97 M |
| JAZZ | Jazz Pharma Plc | 178.19 | 16.05 B | -4.84 | -2.64 | 934.2 K |
| LOGI | Logitech Int S.A. | 11.4231 | 15.48 B | -0.1657 | -1.43 | 338.88 K |
| UHAL | A M E R C O | 26.5137 | 13.86 B | -0.2217 | -0.83 | 141 K |
| TXRH | Texas Roadhouse Inc | 27.7797 | 13.21 B | -0.1724 | -0.62 | 590.39 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.4749 | 12.92 B | -0.0593 | -1.07 | 488.8 K |
| GLPI | Gaming & Leisure | 14.3365 | 12.76 B | -0.1447 | -1 | 589.8 K |
| ERIE | Erie Indemnity Company | 70.9086 | 11.94 B | -0.5666 | -0.79 | 39.9 K |
| DPZ | Domino's Pizza Inc Common Stock | 83.3563 | 11.43 B | -0.4215 | -0.5 | 191 K |
| TECH | Bio-Techne Cp | 20.7271 | 11.21 B | -0.1334 | -0.64 | 898.69 K |
| WYNN | Wynn Resorts Ltd | 134.0685 | 10.35 B | -0.8217 | -0.61 | 1.61 M |
| CTRE | Caretrust REIT Inc | 6.778 | 10.15 B | -0.2018 | -2.89 | 190.7 K |
| ZION | Zions Bancorp | 21.1643 | 10.08 B | -0.1572 | -0.74 | 3.21 M |
| AAL | American Airlines Group | 45.7739 | 9.89 B | -2.3782 | -4.94 | 20.58 M |
| HSIC | Henry Schein Inc | 53.0611 | 9.64 B | -0.3861 | -0.72 | 1.24 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 41.7326 | 8.99 B | -0.7793 | -1.83 | 9.62 M |
| ALKS | Alkermes Plc | 56.64 | 8.79 B | -1.86 | -3.18 | 1.15 M |
| BOKF | Bok Financial Corp | 47.0998 | 8.58 B | -0.3039 | -0.64 | 470.83 K |
| GGAL | Grupo Fin Galicia ADR | 11.368 | 8.47 B | -0.6133 | -5.12 | 664.1 K |
| RIOT | Riot Blockchain Inc | 12.5562 | 8.31 B | -0.428 | -3.3 | 43.97 K |
| PCTY | Paylocity Hld Corp | 27.54 | 6.97 B | -1.78 | -6.07 | 158.4 K |
| PPC | Pilgrim's Pride | 23.4169 | 6.94 B | -0.5987 | -2.49 | 3.23 M |
| LSTR | Landstar System | 62.0407 | 6.5 B | -0.3873 | -0.62 | 480.78 K |
| URBN | Urban Outfitters Inc | 31.19 | 6.22 B | -0.31 | -0.98 | 2.39 M |
| WFRD | Weatherford International Plc | 11.4963 | 6.18 B | -0.0973 | -0.84 | 15.45 M |
| CZR | Caesars Entertainment Inc | 4.11 | 6.1 B | -0.03 | -0.72 | 22.4 K |
| LGND | Ligand Pharm | 34.1921 | 5.96 B | -0.3369 | -0.98 | 453.49 K |
| DOX | Amdocs Ltd Ord | 38.1886 | 5.64 B | -0.6769 | -1.74 | 513.6 K |
| CIGI | Colliers Intl Grp IN | 30.7204 | 5.21 B | -0.365 | -1.17 | 20.51 K |
| OMAB | Grupo Aeroportuario ADR | 20.2445 | 5.06 B | -0.6201 | -2.97 | 61.69 K |
| PRIM | Primoris Services Cp | 20.877 | 4.64 B | -0.1259 | -0.6 | 382.88 K |
| MARA | Marathon Digital Holdings | 138.40 | 4.49 B | -4.00 | -2.81 | 8.99 K |
| SKYW | Skywest Inc | 11.1422 | 4.37 B | -0.3042 | -2.66 | 714.28 K |
| CLMT | Calumet Specialty Pr | 21.7131 | 3.6 B | -0.3998 | -1.81 | 587.54 K |
| VEON | Veon Ltd ADR | 74.2511 | 3.58 B | -2.3204 | -3.03 | 153.34 K |
| LBTYA | Liberty Global Ord A | 20.7514 | 3.32 B | -0.2038 | -0.97 | 2.42 M |
| LBTYK | Liberty Global Ord C | 21.0348 | 3.24 B | -0.2411 | -1.13 | 3.15 M |
| HOVNP | Hovnanian Entr Dep A | 9.6135 | 3.13 B | -0.0945 | -0.97 | 6.57 K |
| SBLK | Star Bulk Carriers | 18.6431 | 3.02 B | -0.1393 | -0.74 | 58.15 K |
| HUBG | Hub Group Inc A | 17.3921 | 2.93 B | -0.1312 | -0.75 | 651.8 K |
| CHRN | ChronoScale Corporation | 2425.5032 | 2.9 B | -15.7451 | -0.64 | 511 |
| PLUG | Plug Power Inc | 3.28 | 2.87 B | -0.09 | -2.67 | 8.23 M |
| BELFA | BEL Fuse Cl A | 20.5868 | 2.87 B | -0.3168 | -1.52 | 600 |
| PENN | Penn Natl Gaming Inc | 12.3158 | 2.83 B | -0.1489 | -1.19 | 1.38 M |
| VISN | CommScope Holding Company, Inc. | 21.9134 | 2.67 B | -0.2252 | -1.02 | 1.5 M |
| ALGT | Allegiant Travel Com | 119.8391 | 2.66 B | -3.9786 | -3.21 | 191.74 K |
| XRAY | Dentsply Sirona Inc | 47.4822 | 2.61 B | -0.2962 | -0.62 | 777.26 K |
| WERN | Werner Enterprise | 23.4908 | 2.42 B | -0.1871 | -0.79 | 829.17 K |
| NWL | Newell Rubbermaid Inc | 23.4211 | 2.2 B | -0.2706 | -1.14 | 2.55 M |
| IOVA | Iovance Biotherapeutics Inc | 5.90 | 2.19 B | -0.10 | -1.67 | 9.3 K |
| VNET | 21Vianet Group Inc ADR | 16.19 | 2.04 B | -0.75 | -4.43 | 2.47 M |
| JBLU | Jetblue Airways Cp | 15.045 | 2.02 B | -0.465 | -3 | 14.62 M |
| TGLS | Tecnoglass Inc | 7.7247 | 2.01 B | -0.0988 | -1.26 | 1 K |
| ADMA | Adma Biologics | 10.62 | 1.97 B | -0.13 | -1.21 | 13.36 K |
| AUPH | Aurinia Pharm Ord | 3.73 | 1.96 B | -0.04 | -1.06 | 8.2 K |
| WB | Weibo Corp ADR | 11.5297 | 1.92 B | -0.3144 | -2.65 | 944.35 K |
| OCUL | Ocular Therapeut | 18.04 | 1.89 B | -0.89 | -4.7 | 91.39 K |
| MESO | Mesoblast Ltd ADR | 35.0912 | 1.88 B | -1.479 | -4.04 | 51 |
| TFIN | Triumph Financial Inc | 14.00 | 1.79 B | -0.50 | -3.45 | 32.8 K |
| FORTY | Formula Sys [1985] ADR | 18.0922 | 1.75 B | -0.6249 | -3.34 | 302 |
| QCRH | Qcr Holdings Inc | 16.7648 | 1.65 B | -0.1885 | -1.11 | 4.4 K |
| DSGR | Distribution Solutions Group Inc | 11.875 | 1.59 B | -0.08 | -0.67 | 5.6 K |
| BJRI | Bj's Restaurants Inc | 46.8895 | 1.45 B | -0.433 | -0.91 | 476.52 K |
| PAHC | Phibro Anl Htlh A | 25.6859 | 1.43 B | -0.6957 | -2.64 | 314.21 K |
| HROW | Harrow Health Inc | 7.52 | 1.4 B | -0.48 | -6 | 32.7 K |
| FMBH | First Mid Ill Bncshr | 14.9437 | 1.36 B | -0.2739 | -1.8 | 1.82 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 225334.00 | 1.07 T | -2466.00 | -1.08 | 1.01 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 150.46 | 1.07 T | -1.48 | -0.97 | 4.57 M |
| LLY | Eli Lilly and Company | 59.1544 | 1.07 T | -0.5079 | -0.85 | 3.79 M |
| WMT | Wal-Mart Stores | 22.4962 | 880.22 B | -0.1804 | -0.8 | 19.9 M |
| BAC | Bank of America Corporation | 13.8534 | 440.91 B | -0.0789 | -0.57 | 95.94 M |
| KO | Coca-Cola Company | 29.5098 | 361.71 B | -0.7722 | -2.55 | 25.71 M |
| HSBC | HSBC Holdings Plc ADR | 26.5929 | 356.58 B | -0.423 | -1.57 | 1.46 M |
| HD | Home Depot | 76.4545 | 335.12 B | -0.6062 | -0.79 | 5.28 M |
| MRK | Merck & Company | 40.079 | 322.95 B | -1.2489 | -3.02 | 19.68 M |
| NVS | Novartis Ag ADR | 54.8881 | 297.87 B | -0.832 | -1.49 | 1.68 M |
| BAC-PL | Bank of America Corporation | 604.9679 | 249.15 B | -3.0892 | -0.51 | 4.82 K |
| BML-PL | Bank of America Corporation | 11.225 | 238.16 B | -0.0784 | -0.69 | 9.82 K |
| BAC-PE | Bank of America Corporation | 11.5598 | 228.29 B | -0.0836 | -0.72 | 6.04 K |
| C | Citigroup Inc | 41.1865 | 227.01 B | -0.3835 | -0.92 | 26.26 M |
| BHP | BHP Billiton Ltd ADR | 20.665 | 213.21 B | -0.2043 | -0.98 | 5.97 M |
| SAN | Banco Santander ADR | 5.3036 | 200.75 B | -0.1095 | -2.02 | 8.77 M |
| MCD | McDonald's Corporation | 68.8444 | 192.31 B | -0.942 | -1.35 | 10.07 M |
| TTE | Totalenergies Se ADR | 22.0866 | 187.1 B | -0.1769 | -0.79 | 1.92 M |
| ABT | Abbott Laboratories | 36.4422 | 182 B | -0.2166 | -0.59 | 3.55 M |
| T | American Telephone and Telegraph Inc. | 13.0261 | 169.68 B | -0.3921 | -2.92 | 59.26 M |
| DIS | Walt Disney Company | 83.5663 | 167.83 B | -0.7732 | -0.92 | 9.52 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 91.6024 | 156.42 B | -1.1608 | -1.25 | 2.18 M |
| SCCO | Southern Copper Corp | 19.226 | 149.61 B | -0.1444 | -0.75 | 1.69 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.518 | 147.59 B | -0.0533 | -0.96 | 2.59 M |
| CB | Chubb Ltd | 91.3046 | 139.21 B | -1.1958 | -1.29 | 1.28 M |
| UL | Unilever Plc ADR | 33.0751 | 132.89 B | -0.348 | -1.04 | 961.7 K |
| BTI | British American Tobacco Industries ADR | 27.3745 | 131.39 B | -0.2924 | -1.06 | 558.2 K |
| SONY | Sony Group Corp ADR | 3.7362 | 131.29 B | -0.0811 | -2.12 | 15.02 M |
| BMY | Bristol-Myers Squibb Company | 40.9454 | 127.75 B | -0.478 | -1.15 | 4.78 M |
| PGR | Progressive Corp | 19.223 | 125.62 B | -0.3224 | -1.65 | 8.21 M |
| BP | BP Plc ADR | 19.9587 | 108.95 B | -0.1814 | -0.9 | 12.16 M |
| GSK | Glaxosmithkline Plc ADR | 25.2875 | 104.16 B | -0.8312 | -3.18 | 8 M |
| MCK | Mckesson Corp | 193.4112 | 99.52 B | -2.2902 | -1.17 | 1.65 M |
| BCS | Barclays Plc ADR | 10.5489 | 96.44 B | -0.246 | -2.28 | 2.69 M |
| ING | ING Groep N.V. ADR | 7.7289 | 95.99 B | -0.0986 | -1.26 | 2.29 M |
| WM | Waste Management | 39.2933 | 95.53 B | -0.2007 | -0.51 | 1.68 M |
| HCA | Hca Holdings Inc | 68.5736 | 86.43 B | -0.4362 | -0.63 | 3.45 M |
| MCO | Moody's Corp | 85.689 | 84.89 B | -1.2935 | -1.49 | 1.85 M |
| ICE | Intercontinental Exchange | 38.8102 | 84.11 B | -0.2368 | -0.61 | 4.75 M |
| TRV | The Travelers Companies Inc | 82.1527 | 83.01 B | -0.6415 | -0.77 | 1.98 M |
| NGG | National Grid Transco Plc ADR | 39.0225 | 80.82 B | -0.4743 | -1.2 | 507.01 K |
| USB-PH | U.S. Bancorp | 15.6585 | 76.98 B | -0.1922 | -1.21 | 36.34 K |
| FDX | Fedex Corp | 151.4493 | 74.16 B | -2.3382 | -1.52 | 2.24 M |
| E | Eni S.P.A. ADR | 18.1312 | 74.06 B | -0.1358 | -0.74 | 1.27 M |
| MFC | Manulife Financial Corp | 11.6509 | 73.39 B | -0.1187 | -1.01 | 2.03 M |
| NWG | Natwest Group Plc ADR | 7.3464 | 72.87 B | -0.1686 | -2.24 | 297.61 K |
| URI | United Rentals | 105.867 | 70.66 B | -1.4818 | -1.38 | 2.4 M |
| CRH | CRH Plc ADR | 18.0045 | 68.73 B | -0.1965 | -1.08 | 336 K |
| DB | Deutsche Bank Ag | 23.892 | 67.92 B | -0.3754 | -1.55 | 3.01 M |
| GS-PD | The Goldman Sachs Group Inc | 10.9767 | 66.37 B | -0.061 | -0.55 | 113.75 K |
| APD | Air Products and Chemicals | 105.489 | 65.15 B | -0.5975 | -0.56 | 993.87 K |
| AJG | Arthur J. Gallagher & Company | 39.3812 | 65.1 B | -0.3006 | -0.76 | 911.4 K |
| VALE | Vale S.A. ADR | 4.8938 | 62.92 B | -0.0493 | -1 | 35.5 M |
| RELX | Relx Plc ADR | 12.8398 | 62.61 B | -0.1752 | -1.35 | 196.4 K |
| NKE | Nike Inc | 44.156 | 62.4 B | -0.314 | -0.71 | 6 M |
| DAL | Delta Air Lines Inc | 40.4594 | 56.94 B | -0.882 | -2.13 | 14.03 M |
| LHX | L3Harris Technologies Inc | 56.7987 | 56.54 B | -0.3126 | -0.55 | 897.7 K |
| CAH | Cardinal Health | 59.6887 | 53.72 B | -0.8811 | -1.45 | 1.53 M |
| KEYS | Keysight Technologies Inc Comm | 33.75 | 53.61 B | -0.44 | -1.29 | 988.77 K |
| ROK | Rockwell Automation Inc | 89.0794 | 51.85 B | -0.4813 | -0.54 | 1.04 M |
| STM | Stmicroelectronics N.V. ADR | 6.4144 | 47.51 B | -0.0587 | -0.91 | 1.97 M |
| DEO | Diageo Plc ADR | 89.9371 | 47.34 B | -0.6031 | -0.67 | 296.6 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.9267 | 47.12 B | -1.1356 | -2.36 | 1 K |
| HUM | Humana Inc | 130.6122 | 45.76 B | -1.0197 | -0.77 | 699.75 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 65.6075 | 45.02 B | -1.3634 | -2.04 | 281.1 K |
| WDS | Woodside Energy Group Ltd | 18.3745 | 42.95 B | -0.4518 | -2.4 | 66.16 K |
| DHI | D.R. Horton | 21.7595 | 41.87 B | -0.2474 | -1.12 | 7.34 M |
| LYV | Live Nation Entertainment | 26.18 | 41.75 B | -0.33 | -1.24 | 1.39 M |
| YUM | Yum! Brands | 45.7127 | 40.74 B | -0.7535 | -1.62 | 6.21 M |
| HIG | Hartford Financial Services Group | 32.7898 | 38.42 B | -0.5524 | -1.66 | 3.39 M |
| PUK | Prudential Public Ltd Company ADR | 30.6303 | 36.71 B | -0.3624 | -1.17 | 136.5 K |
| HSY | Hershey Foods Corp | 75.6598 | 36.55 B | -0.4738 | -0.62 | 726.2 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.8199 | 33.42 B | -0.1462 | -0.77 | 96.1 K |
| EQT | Eqt Corp | 39.6773 | 32.52 B | -0.3882 | -0.97 | 2.23 M |
| ZTS | Zoetis Inc Cl A | 39.8727 | 32.25 B | -0.2547 | -0.63 | 5.51 M |
| BIP | Brookfield Infrastructure Partners LP | 9.777 | 31.87 B | -0.1417 | -1.43 | 565.49 K |
| LVS | Las Vegas Sands | 40.3499 | 31.65 B | -0.4027 | -0.99 | 8.82 M |
| RMD | Resmed Inc | 47.332 | 29.46 B | -0.2607 | -0.55 | 651.3 K |
| NMR | Nomura Holdings Inc ADR | 3.9693 | 28.62 B | -0.0861 | -2.12 | 343.7 K |
| WRB | W.R. Berkley Corp | 12.2271 | 28.18 B | -0.1236 | -1 | 4.57 M |
| TPL | Texas Pacific Land Trust | 13.1149 | 27.36 B | -0.145 | -1.09 | 94.5 K |
| MKL | Markel Corp | 689.31 | 25.21 B | -5.81 | -0.84 | 29.14 K |
| LH | Laboratory Corp of America Holdings | 85.7801 | 24.7 B | -0.4339 | -0.5 | 1.08 M |
| HPQ | HP Inc | 11.9386 | 24.28 B | -0.0812 | -0.68 | 23.23 M |
| IHG | Intercontinental Hotels Group ADR | 31.3647 | 23.67 B | -0.9267 | -2.87 | 151.13 K |
| DRI | Darden Restaurants | 37.2593 | 23.38 B | -0.4311 | -1.14 | 1.43 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 59.9245 | 22.9 B | -1.2048 | -1.97 | 72.4 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.0137 | 22.55 B | -0.1191 | -1.3 | 2.65 M |
| PKG | Packaging Corp of America | 54.475 | 22.49 B | -0.6692 | -1.21 | 1.1 M |
| STZ | Constellation Brands Inc | 78.9563 | 22.25 B | -1.0477 | -1.31 | 997.97 K |
| LUV | Southwest Airlines Company | 35.8112 | 22.18 B | -1.1782 | -3.19 | 11.48 M |
| MKCV | McCormick & Company, Incorporated | 30.7476 | 21.65 B | -0.2861 | -0.92 | 4.53 K |
| YPF | Ypf Sociedad Anonima ADR | 27.1172 | 19.96 B | -1.0115 | -3.6 | 4.03 M |
| GIS | General Mills | 35.1389 | 19.54 B | -0.4369 | -1.23 | 2.96 M |
| DKS | Dick's Sporting Goods Inc | 35.7432 | 18.4 B | -0.2016 | -0.56 | 1.28 M |
| CF | Cf Industries Holdings | 38.1887 | 18.4 B | -0.4746 | -1.23 | 4.74 M |
| H | Hyatt Hotels Corp | 57.4475 | 18 B | -0.4642 | -0.8 | 376.2 K |
| ZBH | Zimmer Biomet Holdings | 100.4867 | 17.81 B | -0.9896 | -0.98 | 1.02 M |
| BR | Broadridge Financial Solutions Llc | 36.7418 | 17.67 B | -0.2037 | -0.55 | 441.5 K |
| CX | Cemex S.A.B. DE C.V. ADR | 9.4035 | 17.6 B | -0.1524 | -1.59 | 18.99 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.3176 | 154.21 M | -0.1356 | -0.82 | 191 |
| AGF-B | AGF Management Limited | 4.4111 | -0.7565 | -14.64 | 2.03 M | |
| HMMC | Hemlo Mining Corp. | 22.50 | -2.25 | -9.09 | 1.3 K | |
| QRC | Queens Road Capital Investment Ltd | 4.3628 | -0.4362 | -9.09 | 1.02 K | |
| BU | Burcon Nutrascience Corp | 40.1985 | -2.9777 | -6.9 | 671 | |
| ORIO | ORIO | 12.1959 | -0.8817 | -6.74 | 5.97 K | |
| Y | Yellow Pages Ltd | 12.4067 | -0.85 | -6.41 | 30.2 K | |
| WFC | Wall Financial | 5.29 | -0.2941 | -5.27 | 1.2 K | |
| CSCI | Cosciens Biopharma Inc | 7400.00 | -400.00 | -5.13 | 1 | |
| AC | Air Canada | 11.09 | -0.57 | -4.89 | 3.89 M | |
| CCL-A | CCL Industries Inc | 21.4306 | -1.0562 | -4.7 | 2 K | |
| JOY | Journey Energy Inc | 4.8261 | -0.2321 | -4.59 | 68.1 K | |
| WEED | Canopy Growth Corp | 20.90 | -0.90 | -4.13 | 6.67 K | |
| AKT-A | AKITA Drilling Ltd | 8.8305 | -0.3679 | -4 | 4.51 K | |
| EQB | EQB Inc | 26.6144 | -1.0905 | -3.94 | 76.4 K | |
| PWF-PA | Power Financial Corp Pref A | 10.6946 | -0.4109 | -3.7 | 970 | |
| WPK | Winpak Ltd | 24.5025 | -0.8649 | -3.41 | 51.87 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6554 | -0.1232 | -3.26 | 2.3 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.6622 | -0.123 | -3.25 | 4.05 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.15 | -3.23 | 0 | |
| ENB-PFV | Enbridge Inc Pref 5 | 11.4167 | -0.3774 | -3.2 | 3.95 K | |
| PHX | Phx Energy Services Corp | 4.3337 | -0.1407 | -3.14 | 181.24 K | |
| LGO | Largo Resources Ltd | 18.50 | -0.60 | -3.14 | 1.73 K | |
| XTC | Exco Tech | 6.9921 | -0.216 | -3 | 32.52 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.4027 | -0.1934 | -2.93 | 24.7 K | |
| BCE-PY | BCE Inc Pref Y | 10.6935 | -0.307 | -2.79 | 12.2 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 12.6663 | -0.3631 | -2.79 | 10.95 K | |
| IAG | IA Financial Corp Inc | 31.8601 | -0.9129 | -2.79 | 254.6 K | |
| IFA | Ifabric Corp | 3.60 | -0.10 | -2.7 | 4.5 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.3691 | -0.2305 | -2.68 | 5.34 K | |
| TVA-B | TVA Group Inc | 6.61 | -0.18 | -2.65 | 4.05 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.5188 | -0.3082 | -2.61 | 11.45 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 9.5801 | -0.2531 | -2.57 | 41.16 K | |
| BHC | Bausch Health Companies Inc | 161.34 | -4.26 | -2.57 | 514.04 K | |
| NA | National Bank of Canada | 29.8469 | -0.7659 | -2.5 | 1.9 M | |
| CXI | Currency Exchange International Corp | 20.82 | -0.53 | -2.48 | 44.4 K | |
| PSI | Pason Systems Inc | 13.6307 | -0.3377 | -2.42 | 335.64 K | |
| AIF | Altus Group Ltd | 17.6241 | -0.4357 | -2.41 | 26.69 K | |
| KBL | Kbro Linen Inc | 29.5776 | -0.7088 | -2.34 | 22 K | |
| EMA-PA | Emera Inc Pref A | 12.2922 | -0.2765 | -2.2 | 5.86 K | |
| IGM | Igm Financial Inc | 22.8017 | -0.5051 | -2.17 | 288.24 K | |
| VLN | Velan Inc Sv | 17.5061 | -0.3871 | -2.16 | 1.5 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.919 | -0.1062 | -2.11 | 68.99 K | |
| PPTA | Perpetua Resources Corp | 4.70 | -0.10 | -2.08 | 7.43 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 13.5483 | -0.2835 | -2.05 | 47.11 K | |
| CCL-B | CCL Industries Inc | 21.1603 | -0.4379 | -2.03 | 263.24 K | |
| ADN | Acadian Timber Corp | 7.5799 | -0.1563 | -2.02 | 14.57 K | |
| UNC | United Corp Ltd | 4.6328 | -0.094 | -1.99 | 1.68 K | |
| X | TMX Group Ltd | 7.5443 | -0.1482 | -1.93 | 165.92 K | |
| ALA | AltaGas Ltd | 21.8413 | -0.4259 | -1.91 | 712.15 K | |
| BCE-PH | Bce Inc Pref H | 10.8529 | -0.21 | -1.9 | 900 | |
| ENB-PFA | Enbridge Inc Pref 9 | 12.3489 | -0.2369 | -1.88 | 24.43 K | |
| BCE-PM | BCE Inc Pref M | 12.7983 | -0.2455 | -1.88 | 5.03 K | |
| FSZ | Fiera Capital Corp | 5.2421 | -0.0991 | -1.86 | 11.9 K | |
| BCE-PR | BCE Inc Pref R | 10.933 | -0.2059 | -1.85 | 3.34 K | |
| ENB-PV | Enbridge Inc Pref 1 | 11.1553 | -0.2037 | -1.79 | 16.62 K | |
| POW | Power Corp of Canada Sv | 17.01 | -0.3103 | -1.79 | 514.88 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 10.8893 | -0.1953 | -1.76 | 394.66 K | |
| TPX-B | Molson Coors Canada Inc | 64.1302 | -1.1418 | -1.75 | 1.03 K | |
| GUD | Knight Therapeutics Inc | 6.74 | -0.12 | -1.75 | 1.16 M | |
| AOV | Amotiv Limited | 6.74 | -0.12 | -1.75 | 1.16 M | |
| ALC | Algoma Central | 7.9454 | -0.1351 | -1.67 | 1.73 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 12.1601 | -0.2019 | -1.63 | 25.06 K | |
| ENGH | Enghouse Systems Ltd | 15.0382 | -0.2472 | -1.62 | 11.93 K | |
| CIGI | Colliers International Group Inc | 35.091 | -0.5765 | -1.62 | 54.33 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.9287 | -0.2602 | -1.61 | 314.01 K | |
| ENB-PY | Enbridge Inc Pref 3 | 11.0958 | -0.1807 | -1.6 | 29.26 K | |
| EIF | Exchange Income Corp | 11.3182 | -0.1829 | -1.59 | 51.3 K | |
| MFC | Manulife Fin | 13.4957 | -0.2164 | -1.58 | 4.33 M | |
| BCE-PT | Bce Inc Pref T | 10.6016 | -0.1648 | -1.53 | 975 | |
| GSY | Goeasy Ltd | 14.8659 | -0.2305 | -1.53 | 30.94 K | |
| AFN | Ag Growth International Inc | 36.8852 | -0.5665 | -1.51 | 55.2 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 11.6517 | -0.1774 | -1.5 | 25.33 K | |
| WCN | Waste Connections Inc | 41.8543 | -0.6316 | -1.49 | 127.62 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.4092 | -0.1802 | -1.43 | 1.84 K | |
| BN-PR | Brookfield Corporation | 14.0302 | -0.1938 | -1.36 | 5.58 K | |
| CGY | Calian Group Ltd | 12.4986 | -0.169 | -1.33 | 7.15 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 13.2432 | -0.1757 | -1.31 | 5.58 K | |
| PDV | Prime Dividend Corp Cl A | 4.5427 | -0.0601 | -1.31 | 6.23 K | |
| GWO | Great-West Lifeco Inc | 18.9343 | -0.2479 | -1.29 | 355.46 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.0924 | -0.0393 | -1.25 | 57.3 K | |
| CGI | CDN General Inv | 13.2565 | -0.1669 | -1.24 | 6.34 K | |
| VCM | Vecima Networks Inc | 7.1172 | -0.0891 | -1.24 | 2.7 K | |
| MEQ | Mainstreet Eq J | 34.3286 | -0.429 | -1.23 | 50 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 12.9534 | -0.1609 | -1.23 | 23.29 K | |
| BBD-B | Bombardier Inc Series B | 100.3652 | -1.2422 | -1.22 | 182.24 K | |
| NOA | North American Construction Group Ltd | 3.344 | -0.0413 | -1.22 | 31.1 K | |
| BCE-PJ | Bce Inc Pref J | 10.9061 | -0.1331 | -1.21 | 1.91 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.8344 | -0.1544 | -1.19 | 2.5 K | |
| NPI | Northland Power Inc | 7.762 | -0.093 | -1.18 | 462.71 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.0271 | -0.1678 | -1.18 | 1.81 K | |
| KLS | Kelso Technologies Inc | 6.699 | -0.0794 | -1.17 | 10.2 K | |
| BCE-PE | Bce Inc Pref E | 10.8505 | -0.128 | -1.17 | 3.4 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 14.0169 | -0.1639 | -1.16 | 3.19 K | |
| KEY | Keyera Corp | 17.1765 | -0.1976 | -1.14 | 996.61 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 11.122 | -0.1273 | -1.13 | 26.52 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.7084 | -0.0646 | -1.12 | 81.33 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.5667 | -0.0962 | -1.11 | 3.33 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.4372 | -0.1278 | -1.11 | 16.34 K | |
| SGR-UN | Slate Grocery REIT | 4.3479 | -0.0485 | -1.1 | 8.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.029 | 102.66 B | -0.4843 | -4.61 | 28.91 K |
| LNWO | Light & Wonder, Inc. | 13.65 | 6.11 B | -0.24 | -1.73 | 2.97 M |
| EARI | Entertainment Arts Research Inc | 4.1604 | 1.23 M | -0.1896 | -4.36 | 265 |
| BLSP | Blue Sphere Corporation | 18.395 | 433.19 K | -2.275 | -11.01 | 89.93 K |
| MJLB | Ultrack Systems Inc | 4.93 | 424.93 K | -0.05 | -1 | 63 |
| ENDV | Endonovo Therapeutics Inc | 1000.00 | 180.75 K | -100.00 | -9.09 | 0 |
| PSYC | Global Trac Solutions Inc | 4.00 | 135.52 K | -0.75 | -15.79 | 492 |
| ERFB | ERF Wireless Inc | 50.00 | 84.13 K | -30.00 | -37.5 | 1.28 M |
| SPRN | Supernova Energy Inc | 11.99 | 66.36 K | -9.01 | -42.9 | 3.99 K |
| USRM | U.S. Stem Cell Inc | 14.00 | 64.15 K | -1.00 | -6.67 | 1.81 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.30 | 63.04 K | -0.27 | -2.15 | 31.31 K |
| AXPWQ | Axion Power International Inc | 15260.00 | 9.6 K | -2380.00 | -13.49 | 2 |
| EMWPF | Eros Media World Plc | 399.60 | 1.9 K | -10.40 | -2.54 | 16.45 K |
| CYRNQ | CYRNQ | 34.88 | 799 | -0.22 | -0.63 | 2.44 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.1677 | 785 | -0.1432 | -2.27 | 98.84 K |
| PRXIQ | Premier Exhibitions Inc | 6.00 | 491 | -0.10 | -1.64 | 3.97 K |
| YVRLF | Liquid Media Group Ltd. | 70.80 | 482 | -0.40 | -0.56 | 58 |
| PEHD | Perigee Holdings Inc. | 32.40 | 130 | -5.60 | -14.74 | 129 |
| PTRC | Petro River Oil Corp | 4.52 | -1.46 | -24.41 | 1.75 K | |
| FUTL | FutureLand Corp | 2576.00 | -768.00 | -22.97 | 317 | |
| PQEFF | Petroteq Energy Inc | 22.68 | -1.62 | -6.67 | 36.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 19.50 | 88.65 M | -0.75 | -3.7 | 1.17 K |
| PERU | Chakana Copper Corp | 3.4483 | -3.4483 | -50 | 0 | |
| PGP | Power Group Projects Corp | 4.00 | -2.00 | -33.33 | 297 | |
| KIP | Kiplin Metals Inc | 89.10 | -32.40 | -26.67 | 1.85 M | |
| LMG | Lincoln Gold Mining Inc | 6.00 | -2.00 | -25 | 596 | |
| RAGE | Renegade Gold Inc. | 24.00 | -6.00 | -20 | 238 | |
| ENA | Enablence Technologies Inc | 4.80 | -1.20 | -20 | 2.35 K | |
| SRC | Stakeholder Gold Corp | 11.60 | -2.80 | -19.44 | 1.69 K | |
| ANDC | Andina Copper Corporation | 11.25 | -2.50 | -18.18 | 692 | |
| GBU | Gabriel Resources Ltd | 4.80 | -0.80 | -14.29 | 311.8 K | |
| AEMC | Alaska Energy Metals Corporation | 4.30 | -0.70 | -14 | 800 | |
| AXL | Arrow Exploration Corp | 10.2564 | -1.2821 | -11.11 | 17.18 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 166 | |
| SGN | Scorpio Gold Corporation | 3.24 | -0.36 | -10 | 1.33 K | |
| IMM | International Metals Mining Corp. | 10.50 | -1.05 | -9.09 | 89 | |
| AGX | Silver X Mining Corp | 4.00 | -0.40 | -9.09 | 105 | |
| PUMA | Puma Exploration Inc | 16.00 | -1.00 | -5.88 | 15.5 K | |
| WEX | Western Exploration Inc | 107.50 | -2.50 | -2.27 | 35 | |
| KNOX | Vault Strategic Mining Corp. | 22.50 | -0.50 | -2.17 | 150 | |
| NAR | North Arrow Minerals Inc | 4.80 | -0.10 | -2.04 | 17.13 K | |
| TNX | TenX Protocols Inc. | 166.5004 | -2.775 | -1.64 | 0 | |
| HEM | Hemostemix Inc | 13.00 | -0.20 | -1.52 | 250 | |
| OGW | Ongwe Minerals Inc. | 12.00 | -0.16 | -1.32 | 1.52 K | |
| CTEK | CLEANTEK Industries Inc | 55.8824 | -0.5882 | -1.04 | 267 | |
| RX | BioSyent Inc | 8.8527 | -0.0468 | -0.53 | 26.5 K | |
| BCF | Builders Capital Mortgage Corp | 3.437 | -0.018 | -0.52 | 600 |