Losers for 29 December 2014 from 00:00:00 until 23:59:59
Losers for 29 December 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 | 33.5226 | 62.55 B | -0.2621 | -0.78 | 203.8 K |
| PHYS | Sprott Physical Gold Trust | 9.78 | 14.7 B | -0.11 | -1.11 | 790.3 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.10 | 12 B | -0.09 | -1.45 | 474.2 K |
| GSAT | Globalstar | 44.25 | 10.18 B | -0.90 | -1.99 | 101.79 K |
| UUUU | Energy Fuels Inc | 6.22 | 2.93 B | -0.15 | -2.35 | 58.18 K |
| NOG | Northern Oil and Gas | 48.0022 | 2.21 B | -0.9713 | -1.98 | 169.44 K |
| USAS | Americas Silver Corp | 5.10 | 1.37 B | -0.60 | -10.53 | 1.05 K |
| OBE | Obsidian Energy Ltd | 14.2812 | 660.42 M | -0.1367 | -0.95 | 673.79 K |
| CIX | Compx International Inc | 7.2631 | 341.96 M | -0.0851 | -1.16 | 1.5 K |
| CATX | Perspective Therapeutics Inc | 15.20 | 321.61 M | -0.10 | -0.65 | 22.7 K |
| BKTI | Bk Technologies Inc | 18.5772 | 301.78 M | -0.1196 | -0.64 | 1.04 K |
| REI | Ring Energy Inc | 9.95 | 297.01 M | -0.82 | -7.61 | 144.2 K |
| ELLO | Ellomay Capital Ltd | 8.7579 | 279.8 M | -0.3406 | -3.74 | 974 |
| LCTX | Lineage Cell Therapeutics Inc | 3.1837 | 256.78 M | -0.06 | -1.85 | 276.77 K |
| FRD | Friedman Industries Inc | 6.2058 | 254.87 M | -0.1864 | -2.92 | 28.3 K |
| GTE | Gran Tierra Energy Inc | 37.70 | 237.97 M | -0.80 | -2.08 | 116.34 K |
| PLX | Protalix Biotherapeutics | 18.00 | 193.37 M | -0.30 | -1.64 | 55.91 K |
| ESP | Espey Mfg. & Electronics | 15.8191 | 174.09 M | -0.1419 | -0.89 | 10.4 K |
| INTT | Intest Corp | 4.13 | 171 M | -0.07 | -1.67 | 2.71 K |
| PED | Pedevco Corp | 82.00 | 152.97 M | -10.40 | -11.26 | 814 |
| BCV | Bancroft Convertible Fund | 8.0986 | 139.25 M | -0.0927 | -1.13 | 6.1 K |
| EPM | Evolution Petroleum Corp | 3.8141 | 129.32 M | -0.0718 | -1.85 | 92.2 K |
| WYY | Widepoint Corp | 12.90 | 105.79 M | -0.10 | -0.77 | 20.39 K |
| TGEN | TGEN | 5.07 | 99.93 M | -0.19 | -3.61 | 2.32 K |
| MHH | Mastech Holdings Inc | 5.20 | 93.11 M | -0.40 | -7.14 | 8.32 K |
| BDL | Flanigan's Enterprises | 24.7674 | 70.52 M | -0.1807 | -0.72 | 3.83 K |
| CTM | Castellum Inc | 18.00 | 63.66 M | -6.15 | -25.47 | 16 |
| DIT | Amcon Distributing Company | 63.5684 | 63.44 M | -1.7692 | -2.71 | 8.3 K |
| CVU | CPI Aerostructures | 11.10 | 63.14 M | -0.4499 | -3.9 | 15.31 K |
| WWR | Westwater Resources | 1146.00 | 50.84 M | -24.00 | -2.05 | 170 |
| CPHI | China Pharma Holdings | 32.20 | 49.91 M | -5.28 | -14.09 | 1.53 K |
| UAVS | Ageagle Aerial Systems Inc | 50496.832 | 41.21 M | -7499.5313 | -12.93 | 0 |
| GRF | Eagle Capital Growth Fund | 4.4629 | 41.19 M | -0.1906 | -4.1 | 17.1 K |
| ATNM | Actinium Pharmaceuticals Inc | 186.2998 | 26.81 M | -1.80 | -0.96 | 4.08 K |
| CVM | Cel-Sci Corp | 435.00 | 20.62 M | -37.50 | -7.94 | 482 |
| RVP | Retractable Technologies | 4.74 | 20.06 M | -0.21 | -4.24 | 84.7 K |
| REED | Reed's, Inc. | 1711.6577 | 10.86 M | -46.1052 | -2.62 | 87 |
| UUU | Universal Security Instruments | 5.01 | 9.54 M | -0.0842 | -1.65 | 10.3 K |
| CANF | Can-Fite Biopharma Ltd ADR | 10649.9912 | 6.75 M | -539.9971 | -4.83 | 53 |
| DSS | Document Security Systems | 936.8589 | 5.64 M | -60.242 | -6.04 | 107 |
| PW | Power REIT | 8.50 | 3.31 M | -0.26 | -2.97 | 30.4 K |
| OGEN | Oragenics Inc | 14580.00 | 2.26 M | -1260.00 | -7.95 | 7 |
| SING | Singlepoint | 545998.8125 | 7.98 K | -38999.6875 | -6.67 | 0 |
| IPB | Merrill Lynch & Company | 14.8851 | -0.399 | -2.61 | 20.47 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 25.7427 | -0.1654 | -0.64 | 1.76 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 312.67 | 1.27 T | -4.569 | -1.44 | 12.3 M |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 26.2286 | 3.98 T | -0.183 | -0.69 | 45.57 M |
| GOOGL | Alphabet Inc Class A | 26.6453 | 3.98 T | -0.2088 | -0.78 | 44.3 M |
| MSFT | Microsoft Corporation | 40.308 | 2.89 T | -0.3653 | -0.9 | 14.44 M |
| META | Meta Platforms Inc | 79.3969 | 1.51 T | -0.7541 | -0.94 | 14.13 M |
| TSLA | Tesla Inc | 15.0473 | 1.16 T | -0.1407 | -0.93 | 42.18 M |
| INTC | Intel Corp | 28.5277 | 460.73 B | -0.2839 | -0.99 | 12.2 M |
| PANW | Palo Alto Networks Inc | 20.4816 | 258.62 B | -0.7567 | -3.56 | 9.94 M |
| TXN | Texas Instruments | 39.8193 | 254.29 B | -0.212 | -0.53 | 2.38 M |
| VZ | Verizon Communications Inc | 26.0421 | 197.59 B | -0.1697 | -0.65 | 8.88 M |
| STX | Seagate Technology | 40.86 | 183.19 B | -0.3416 | -0.83 | 2.05 M |
| QCOM | Qualcomm Inc | 54.49 | 179.22 B | -0.4578 | -0.83 | 5.96 M |
| FTNT | Fortinet Inc | 6.23 | 111.64 B | -0.032 | -0.51 | 4.43 M |
| EQIX | Equinix Inc | 176.6556 | 103.24 B | -2.1354 | -1.19 | 291.1 K |
| ADBE | Adobe Systems Inc | 74.13 | 94.51 B | -0.54 | -0.72 | 925.14 K |
| NTES | Netease Inc ADR | 16.3147 | 79.3 B | -0.3544 | -2.13 | 1.21 M |
| MDLZ | Mondelez Intl Inc | 29.0027 | 77.88 B | -0.2097 | -0.72 | 4.83 M |
| COHR | Coherent Inc | 13.98 | 53.08 B | -0.10 | -0.71 | 144.3 K |
| EA | Electronic Arts Inc | 46.2278 | 52.42 B | -0.7188 | -1.53 | 1.75 M |
| TER | Teradyne Inc | 18.7053 | 52.41 B | -0.13 | -0.69 | 642.9 K |
| TTWO | Take-Two Interactive Software | 28.71 | 45.29 B | -0.28 | -0.97 | 692.93 K |
| TRI | Thomson Reuters Corporation Common Shares | 30.6983 | 42.68 B | -0.4381 | -1.41 | 790.7 K |
| AXON | Axon Enterprise Inc | 26.71 | 42.35 B | -0.20 | -0.74 | 2.04 M |
| JD | Jd.com Inc ADR | 21.8991 | 41.8 B | -0.4365 | -1.95 | 4.1 M |
| ALNY | Alnylam Pharmaceuticals | 97.11 | 37.17 B | -0.81 | -0.83 | 253.8 K |
| KMB | Kimberly-Clark Corp | 79.9392 | 36.99 B | -0.5717 | -0.71 | 1.37 M |
| WDAY | Workday Inc | 83.69 | 36.44 B | -1.27 | -1.49 | 866.46 K |
| VOD | Vodafone Grp Plc ADR | 16.6533 | 36.38 B | -0.0865 | -0.52 | 3.79 M |
| BIDU | Baidu Inc ADR | 230.21 | 35.83 B | -4.67 | -1.99 | 2.21 M |
| MSTR | Strategy | 16.169 | 35.03 B | -0.209 | -1.28 | 410.23 K |
| EXPE | Expedia Group Inc | 82.9584 | 33.41 B | -1.044 | -1.24 | 1.06 M |
| NTAP | Netapp Inc | 31.5764 | 33.27 B | -0.4211 | -1.32 | 1.57 M |
| ERIC | Ericsson ADR | 8.7619 | 32.09 B | -0.05 | -0.57 | 1.93 M |
| TCOM | Trip.com Group Ltd ADR | 22.436 | 28.19 B | -0.1343 | -0.6 | 2.46 M |
| VRSN | Verisign Inc | 57.147 | 25.01 B | -0.7111 | -1.23 | 541.12 K |
| MTSI | Macom Technology S | 31.96 | 20.07 B | -0.21 | -0.65 | 165.66 K |
| SMCI | Super Micro Computer | 3.539 | 19.28 B | -0.10 | -2.75 | 2.41 M |
| PAAS | Pan Amer Silver Corp | 7.4997 | 18.59 B | -0.194 | -2.52 | 2.85 M |
| NBIX | Neurocrine Bioscienc | 22.40 | 17.74 B | -0.37 | -1.62 | 635.52 K |
| CDW | CDW Corporation | 31.3684 | 17.64 B | -0.1668 | -0.53 | 448.8 K |
| RGLD | Royal Gold Inc | 54.4122 | 17.06 B | -0.9632 | -1.74 | 536.1 K |
| CG | The Carlyle Group | 14.3026 | 16.66 B | -0.0855 | -0.59 | 324.48 K |
| AKAM | Akamai Technologies | 63.79 | 16.41 B | -1.00 | -1.54 | 940.8 K |
| GEN | Gen Digital Inc | 9.8145 | 16.11 B | -0.1123 | -1.13 | 1.53 M |
| LOGI | Logitech Int S.A. | 10.9451 | 15.48 B | -0.3056 | -2.72 | 216.78 K |
| VNOM | Viper Energy LP | 8.9686 | 15.45 B | -0.3172 | -3.42 | 133.62 K |
| AMKR | Amkor Technology | 6.6021 | 15.05 B | -0.0837 | -1.25 | 946.3 K |
| PTC | Ptc Inc | 37.32 | 14.46 B | -0.42 | -1.11 | 575.92 K |
| CHKP | Check Point Software | 79.61 | 13.81 B | -0.45 | -0.56 | 527.08 K |
| ARCC | Ares Capital Corp | 5.3908 | 13.56 B | -0.0546 | -1 | 2.26 M |
| TRMB | Trimble Navigation | 27.09 | 13 B | -0.20 | -0.73 | 878.38 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.2575 | 12.92 B | -0.1976 | -3.62 | 65.15 K |
| ICLR | Icon Plc | 52.36 | 12.92 B | -0.80 | -1.5 | 205.4 K |
| COKE | Coca Cola Bot Cons | 8.1289 | 12.4 B | -0.0564 | -0.69 | 125.64 K |
| APA | Apa Corp | 48.3315 | 12.28 B | -0.243 | -0.5 | 3.4 M |
| ALGN | Align Technology | 56.33 | 12.04 B | -0.33 | -0.58 | 272.47 K |
| CSGP | Costar Group Inc | 18.4845 | 11.91 B | -0.3545 | -1.88 | 4.21 M |
| TECH | Bio-Techne Cp | 21.6517 | 11.21 B | -0.1726 | -0.79 | 476.51 K |
| SAIA | Saia Inc | 55.10 | 11.17 B | -0.37 | -0.67 | 285.2 K |
| RMBS | Rambus Inc | 11.42 | 10.43 B | -0.18 | -1.55 | 449.28 K |
| ENSG | The Ensign Group IN | 20.1439 | 10.41 B | -0.158 | -0.78 | 93.64 K |
| FDS | FactSet Research Systems Inc | 126.5318 | 9.69 B | -1.7748 | -1.38 | 300.73 K |
| SWKS | Skyworks Solutions | 58.177 | 9.54 B | -1.0495 | -1.77 | 3.93 M |
| MANH | Manhattan Assoc | 40.66 | 9.42 B | -0.25 | -0.61 | 233.84 K |
| VIAV | Viavi Solutions | 7.8515 | 9.41 B | -0.0625 | -0.79 | 1.27 M |
| VICR | Vicor Cp | 12.50 | 9.4 B | -0.20 | -1.57 | 63.74 K |
| IONS | Ionis Pharmaceuticals | 63.14 | 9.25 B | -0.51 | -0.8 | 2.01 M |
| MTCH | Match Group Inc | 16.3429 | 9.05 B | -0.1214 | -0.74 | 3.08 M |
| TGTX | Tg Therapeuticscmn | 16.01 | 8.53 B | -0.17 | -1.05 | 349.7 K |
| SIMO | Silicon Motion Techn ADR | 17.7361 | 8.29 B | -0.4986 | -2.73 | 374.25 K |
| FORM | Formfactor Inc | 8.58 | 7.7 B | -0.07 | -0.81 | 134.61 K |
| CHRD | Chord Energy Corp | 9.8582 | 7.42 B | -0.169 | -1.69 | 8.15 M |
| RGEN | Repligen Cp | 19.44 | 7.39 B | -0.80 | -3.95 | 381.76 K |
| PPC | Pilgrim's Pride | 21.5919 | 6.94 B | -0.2241 | -1.03 | 535.72 K |
| PLXS | Plexus Cp | 41.80 | 6.78 B | -0.99 | -2.31 | 151.32 K |
| CVLT | Commvault Systems | 53.62 | 6.17 B | -0.41 | -0.76 | 574.35 K |
| LGND | Ligand Pharm | 32.67 | 5.96 B | -0.3681 | -1.11 | 200.53 K |
| ACIW | Aci Worldwide Inc | 20.58 | 5.88 B | -0.19 | -0.91 | 414.46 K |
| PSMT | Pricesmart Inc | 80.6026 | 5.82 B | -0.674 | -0.83 | 95.63 K |
| MXL | Maxlinear Inc | 7.18 | 5.81 B | -0.19 | -2.58 | 234.33 K |
| MYRG | MYR Group Inc | 27.55 | 5.75 B | -0.26 | -0.93 | 65.6 K |
| OTEX | Open Text Cp | 22.6692 | 5.73 B | -0.1861 | -0.81 | 277.2 K |
| NICE | Nice Ltd ADR | 49.4343 | 5.57 B | -0.2738 | -0.55 | 85.25 K |
| VRNS | Varonis Systems Inc | 10.46 | 5.48 B | -0.2067 | -1.94 | 423.95 K |
| SSRM | Ssr Mining Inc | 4.4143 | 5.45 B | -0.2524 | -5.41 | 2.61 M |
| BCPC | Balchem Cp | 63.1452 | 5.29 B | -0.6963 | -1.09 | 191.1 K |
| OMAB | Grupo Aeroportuario ADR | 20.5433 | 5.06 B | -0.2593 | -1.25 | 13.55 K |
| ENPH | Enphase Energy Inc | 14.30 | 5.01 B | -0.52 | -3.51 | 350.9 K |
| SAIC | Science Applications International | 41.6434 | 5.01 B | -0.6027 | -1.43 | 284.5 K |
| GLNG | Golar Lng Ltd | 27.7835 | 4.99 B | -1.1675 | -4.03 | 4.36 M |
| MMYT | Makemytrip Ltd | 26.19 | 4.97 B | -0.58 | -2.17 | 136.69 K |
| RDNT | Radnet Inc | 9.19 | 4.84 B | -0.42 | -4.37 | 340.28 K |
| PEGA | Pegasystems Inc | 10.3193 | 4.78 B | -0.107 | -1.03 | 181.8 K |
| QLYS | Qualys Inc | 38.61 | 4.75 B | -1.56 | -3.88 | 156.6 K |
| LBRDK | Liberty Broadbd C | 47.0214 | 4.75 B | -0.4212 | -0.89 | 219.41 K |
| SYNA | Synaptics Inc | 70.45 | 4.5 B | -1.345 | -1.87 | 484.42 K |
| MARA | Marathon Digital Holdings | 142.88 | 4.49 B | -2.72 | -1.87 | 2.88 K |
| CENX | Century Aluminum C | 24.61 | 4.44 B | -0.41 | -1.64 | 579.18 K |
| VCYT | Veracyte Inc | 9.17 | 4.44 B | -0.10 | -1.08 | 103.62 K |
| LBRDA | Liberty Broadbd A | 44.0668 | 4.43 B | -0.3849 | -0.87 | 80 K |
| MKTX | Marketaxess Holdings | 65.1375 | 4.19 B | -0.9199 | -1.39 | 165.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 70.3893 | 402.23 B | -0.3906 | -0.55 | 2.39 M |
| PG | Procter & Gamble Company | 71.2321 | 346.1 B | -0.6305 | -0.88 | 4.66 M |
| ORCL | Oracle Corporation | 39.3765 | 344.84 B | -0.4231 | -1.06 | 9.7 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6677 | 260.5 B | -0.0661 | -1.77 | 1.61 M |
| SHEL | Royal Dutch Shell Plc ADR | 68.31 | 239.42 B | -0.61 | -0.89 | 4.06 M |
| TM | Toyota Motor Corp Ltd | 97.0172 | 237.4 B | -0.5561 | -0.57 | 203.63 K |
| NVO | Novo Nordisk A/S ADR | 36.7304 | 219.94 B | -0.4685 | -1.26 | 728.84 K |
| ANET | Arista Networks Inc | 3.8481 | 215.02 B | -0.23 | -5.64 | 12.28 M |
| TMO | Thermo Fisher Scientific Inc | 122.5811 | 207.93 B | -0.7826 | -0.63 | 825.5 K |
| IBM | International Business Machines | 96.6341 | 203.28 B | -1.1018 | -1.13 | 3.49 M |
| SAP | SAP Ag ADR | 59.0442 | 201.61 B | -0.3145 | -0.53 | 1 M |
| SAN | Banco Santander ADR | 5.2306 | 200.75 B | -0.0548 | -1.04 | 6.51 M |
| TTE | Totalenergies Se ADR | 22.2926 | 187.1 B | -0.1733 | -0.77 | 2.68 M |
| ABT | Abbott Laboratories | 36.5705 | 182 B | -0.2005 | -0.55 | 2.58 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.6568 | 167.35 B | -0.0701 | -1.48 | 1.4 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.2096 | 147.59 B | -0.0646 | -1.22 | 1.98 M |
| CRM | Salesforce.com Inc | 59.4768 | 142.18 B | -0.4435 | -0.74 | 2.63 M |
| PFE | Pfizer Inc | 18.1171 | 140.61 B | -0.1501 | -0.82 | 13.36 M |
| CVS | CVS Corp | 70.1955 | 136.61 B | -0.5037 | -0.71 | 3.14 M |
| LMT | Lockheed Martin Corp | 144.5661 | 133.73 B | -0.8867 | -0.61 | 610.8 K |
| UL | Unilever Plc ADR | 32.648 | 132.89 B | -0.2057 | -0.63 | 896.17 K |
| BTI | British American Tobacco Industries ADR | 26.3317 | 131.39 B | -0.1463 | -0.55 | 243.4 K |
| GLW | Corning Inc | 17.3111 | 123.38 B | -0.097 | -0.56 | 4.63 M |
| MO | Altria Group | 27.0114 | 122.02 B | -0.199 | -0.73 | 4.03 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.5165 | 109.82 B | -0.0957 | -2.07 | 15.37 M |
| NOW | Servicenow Inc | 68.86 | 108.86 B | -1.26 | -1.8 | 460.7 K |
| GD | General Dynamics Corp | 109.6888 | 105.24 B | -0.5614 | -0.51 | 985.4 K |
| NEM | Newmont Mining Corp | 14.4835 | 99.78 B | -0.2025 | -1.38 | 6.87 M |
| BCS | Barclays Plc ADR | 10.5419 | 96.44 B | -0.1406 | -1.32 | 1.45 M |
| ING | ING Groep N.V. ADR | 7.2414 | 95.99 B | -0.1096 | -1.49 | 1.29 M |
| EQNR | Equinor ASA ADR | 9.7395 | 95.82 B | -0.0928 | -0.94 | 2.87 M |
| KKR | KKR & Co. LP | 17.6654 | 94.76 B | -0.1231 | -0.69 | 1.79 M |
| ACN | Accenture Plc | 74.103 | 94.28 B | -0.6057 | -0.81 | 1.99 M |
| VLO | Valero Energy Corp | 32.4135 | 90.54 B | -0.1814 | -0.56 | 4.83 M |
| FCX | Freeport-Mcmoran Inc | 20.43 | 90.16 B | -0.2195 | -1.06 | 12.15 M |
| NGG | National Grid Transco Plc ADR | 39.1697 | 80.82 B | -0.3053 | -0.77 | 578.64 K |
| HLT | Hilton Inc | 50.6353 | 75.32 B | -0.3297 | -0.65 | 812.75 K |
| E | Eni S.P.A. ADR | 17.92 | 74.06 B | -0.3168 | -1.74 | 350.8 K |
| CL | Colgate-Palmolive Company | 53.844 | 73.6 B | -0.3056 | -0.56 | 1.72 M |
| AEM | Agnico-Eagle Mines Ltd | 19.5982 | 72.99 B | -0.4277 | -2.14 | 1.94 M |
| NWG | Natwest Group Plc ADR | 7.3464 | 72.87 B | -0.0662 | -0.89 | 280.42 K |
| TDG | Transdigm Group Inc | 123.4689 | 71.95 B | -0.9639 | -0.77 | 210.1 K |
| APO | Apollo Global Management Llc C | 13.8415 | 71.63 B | -0.0827 | -0.59 | 482.6 K |
| DB | Deutsche Bank Ag | 23.1186 | 67.92 B | -0.1652 | -0.71 | 1.62 M |
| APD | Air Products and Chemicals | 108.0904 | 65.15 B | -0.5684 | -0.52 | 575.74 K |
| RELX | Relx Plc ADR | 12.9453 | 62.61 B | -0.0697 | -0.54 | 146.4 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 57.3208 | 58.94 B | -1.0588 | -1.81 | 1.29 K |
| LHX | L3Harris Technologies Inc | 58.7703 | 56.54 B | -0.3607 | -0.61 | 214.1 K |
| CAH | Cardinal Health | 59.5859 | 53.72 B | -0.5066 | -0.84 | 2.07 M |
| WPM | Wheaton Precious Metals | 17.1187 | 50.87 B | -0.4408 | -2.51 | 3.8 M |
| STM | Stmicroelectronics N.V. ADR | 6.4387 | 47.51 B | -0.0593 | -0.91 | 830.7 K |
| DEO | Diageo Plc ADR | 86.4156 | 47.34 B | -0.469 | -0.54 | 297.1 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 44.7596 | 47.12 B | -0.4288 | -0.95 | 601 |
| SPG-PJ | Simon Property Group Inc | 41.9143 | 45.04 B | -0.3326 | -0.79 | 626 |
| IX | Orix Corp ADR | 3.4157 | 44.12 B | -0.0498 | -1.44 | 130.5 K |
| TRI | Thomson Reuters Corp | 31.1359 | 43.55 B | -0.4443 | -1.41 | 761.44 K |
| KB | KB Financial Group Inc ADR | 21.2627 | 41.93 B | -1.0326 | -4.63 | 94.13 K |
| MSCI | MSCI Inc | 42.4224 | 41.53 B | -0.2205 | -0.52 | 360.8 K |
| FNV | Franco Nev Corp | 42.4972 | 41.35 B | -1.4739 | -3.35 | 510.3 K |
| AU | Anglogold Ashanti Ltd ADR | 7.089 | 40.69 B | -0.287 | -3.89 | 2.45 M |
| ADM | Archer Daniels Midland | 38.2004 | 40.09 B | -0.2085 | -0.54 | 1.75 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 12.6711 | 39.24 B | -0.0757 | -0.59 | 28.46 K |
| KMB | Kimberly-Clark Corp | 79.9392 | 37 B | -0.5717 | -0.71 | 1.37 M |
| PUK | Prudential Public Ltd Company ADR | 30.5785 | 36.71 B | -0.3107 | -1.01 | 128.98 K |
| IQV | Iqvia Holdings Inc | 59.95 | 35.59 B | -0.71 | -1.17 | 318.7 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 25.5286 | 33.67 B | -0.9799 | -3.7 | 56.3 K |
| JBL | Jabil Inc. | 20.0935 | 32.86 B | -0.2368 | -1.16 | 1.67 M |
| UI | Ubiquiti Networks | 28.4013 | 32.66 B | -0.5583 | -1.93 | 496.32 K |
| EC | Ecopetrol S.A. ADR | 6.2943 | 32.48 B | -0.0873 | -1.37 | 452.8 K |
| CNC | Centene Corp | 26.345 | 31.64 B | -0.1625 | -0.61 | 1.39 M |
| FTS | Fortis Inc | 21.6094 | 29.69 B | -0.7052 | -3.16 | 4.9 K |
| RMD | Resmed Inc | 49.4617 | 29.46 B | -0.3998 | -0.8 | 517.6 K |
| GFI | Gold Fields Ltd ADR | 3.3648 | 29.44 B | -0.0455 | -1.33 | 2.96 M |
| NMR | Nomura Holdings Inc ADR | 3.8699 | 28.62 B | -0.0596 | -1.52 | 289.3 K |
| DOV | Dover Corp | 52.3145 | 27.72 B | -0.4142 | -0.79 | 1.54 M |
| TPL | Texas Pacific Land Trust | 11.7697 | 27.36 B | -0.3305 | -2.73 | 100.8 K |
| P | Everpure, Inc. | 17.91 | 24.67 B | -0.28 | -1.54 | 2.72 M |
| XPO | Xpo Logistics Inc | 14.3692 | 24.44 B | -0.2108 | -1.45 | 639.46 K |
| IHG | Intercontinental Hotels Group ADR | 32.133 | 23.67 B | -0.3406 | -1.05 | 70.31 K |
| STZ | Constellation Brands Inc | 83.8314 | 22.25 B | -0.6084 | -0.72 | 878.87 K |
| STE | Steris Corp | 58.5189 | 21.28 B | -0.3264 | -0.55 | 250.8 K |
| CF | Cf Industries Holdings | 39.9743 | 18.4 B | -0.2505 | -0.62 | 2.52 M |
| ZBH | Zimmer Biomet Holdings | 100.4783 | 17.81 B | -0.5931 | -0.59 | 463.81 K |
| FN | Fabrinet | 17.35 | 16.87 B | -0.25 | -1.42 | 108.8 K |
| STLA | Stellantis N.V. | 3.7421 | 16.52 B | -0.0382 | -1.01 | 4.78 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 14.1411 | 16.38 B | -0.9866 | -6.52 | 8.33 K |
| DINO | HF Sinclair Corp | 25.8354 | 16.37 B | -0.3135 | -1.2 | 2.23 M |
| TU | Telus Corp | 10.1624 | 16.24 B | -0.0811 | -0.79 | 294.8 K |
| PKX | Posco ADR | 42.3528 | 16.06 B | -0.3622 | -0.85 | 330.3 K |
| CDE | Coeur Mining Inc | 5.04 | 15.83 B | -0.24 | -4.55 | 3.23 M |
| ARMK | Aramark Holdings Corp | 19.4119 | 15.23 B | -0.1263 | -0.65 | 1.1 M |
| LDOS | Leidos Holdings Inc | 26.171 | 14.46 B | -0.2084 | -0.79 | 472.58 K |
| FNF | Fidelity National Financial | 20.3748 | 14 B | -0.2253 | -1.09 | 1.99 M |
| AEG | Aegon N.V. ADR | 3.8997 | 13.85 B | -0.0257 | -0.65 | 610.9 K |
| CNH | CNH Industrial N.V. | 5.646 | 13.74 B | -0.055 | -0.96 | 581.97 K |
| SKM | Sk Telecom Corp ADR | 17.3036 | 13.53 B | -0.4641 | -2.61 | 373.06 K |
| SNN | Smith & Nephew Snats ADR | 28.6878 | 13.16 B | -1.09 | -3.66 | 1.56 M |
| EVR | Evercore Partners Inc | 41.2466 | 13.16 B | -0.3765 | -0.9 | 262.3 K |
| ONTO | Onto Innovation Inc | 16.48 | 13.05 B | -0.11 | -0.66 | 116.15 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 38.9814 | 12.87 B | -0.5885 | -1.49 | 29.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 7.20 | -2.40 | -25 | 13.77 K | |
| SOIL | Saturn Oil and Gas Inc | 3.20 | -0.20 | -5.88 | 1.01 K | |
| OBE | Obsidian Energy Ltd | 17.15 | -1.05 | -5.77 | 2.37 M | |
| CPH | Cipher Pharmaceuticals Inc | 17.61 | -0.99 | -5.32 | 0 | |
| ACB | Aurora Cannabis Inc | 43.20 | -2.40 | -5.26 | 1 K | |
| USA | Americas Silver Corp | 6.00 | -0.30 | -4.76 | 7.49 K | |
| CTC | Canadian Tire Corp Ltd | 199.5499 | -7.982 | -3.85 | 955 | |
| PWF-PA | Power Financial Corp Pref A | 10.6891 | -0.4109 | -3.7 | 300 | |
| CKI | Clarke Inc | 6.2616 | -0.2155 | -3.33 | 11.1 K | |
| PBL | Pollard Banknote Ltd | 4.8764 | -0.1618 | -3.21 | 3.3 K | |
| CFW | Calfrac Well Services Ltd | 491.50 | -16.00 | -3.15 | 6.9 K | |
| SYZ | Sylogist Ltd | 7.2289 | -0.2148 | -2.89 | 1.73 K | |
| PXT | Parex Resources Inc | 5.3264 | -0.1368 | -2.5 | 233.9 K | |
| GTE | Gran Tierra Energy Inc | 43.80 | -1.10 | -2.45 | 46.57 K | |
| AGI | Alamos Gold Inc Cls A | 6.8972 | -0.1672 | -2.37 | 235.75 K | |
| ARX | Arc Resources Ltd | 15.9224 | -0.3744 | -2.3 | 640.4 K | |
| SGY | Surge Energy Inc | 17.4949 | -0.3709 | -2.08 | 176.03 K | |
| ONEX | Onex Corp | 64.3219 | -1.294 | -1.97 | 102.96 K | |
| GH | Gamehost Inc | 7.6671 | -0.1518 | -1.94 | 7.4 K | |
| MRD | Melcor Dev | 12.2874 | -0.2394 | -1.91 | 9.2 K | |
| MTY | Mty Food Group Inc | 28.5088 | -0.5398 | -1.86 | 9.2 K | |
| QSR | Restaurant Brands International Inc | 32.6837 | -0.6029 | -1.81 | 0 | |
| DC-A | Dundee Corporation | 6.0155 | -0.1083 | -1.77 | 78.5 K | |
| BTE | Baytex Energy Corp | 17.465 | -0.3108 | -1.75 | 1.57 M | |
| AIM | Aimia Inc | 13.2818 | -0.2348 | -1.74 | 254.8 K | |
| EFN | Element Fleet Management Corp | 8.9986 | -0.1579 | -1.72 | 365.04 K | |
| ELD | Eldorado Gold | 33.9537 | -0.5444 | -1.58 | 1.13 M | |
| CJ | Cardinal Energy Ltd | 6.2388 | -0.0993 | -1.57 | 104.8 K | |
| PAAS | Pan American Silver Corp | 8.7003 | -0.1345 | -1.52 | 365.69 K | |
| BCE-PD | Bce Inc Pref D | 10.9198 | -0.1677 | -1.51 | 2.31 K | |
| EFR | Energy Fuels Inc | 7.21 | -0.11 | -1.5 | 21.6 K | |
| X | TMX Group Ltd | 7.5757 | -0.1153 | -1.5 | 145.75 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.7353 | -0.1301 | -1.47 | 470 | |
| DII-B | Dorel Industries Inc | 13.3317 | -0.1968 | -1.45 | 19.88 K | |
| DRM | Dream Unlimited Corp | 15.4238 | -0.2129 | -1.36 | 67.4 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.14 | -0.1911 | -1.33 | 5.95 K | |
| HLF | High Liner | 14.9995 | -0.1982 | -1.3 | 9.7 K | |
| MRC | Morguard Corp | 140.506 | -1.8038 | -1.27 | 6.59 K | |
| ADW-A | Andrew Peller Limited | 3.5046 | -0.0449 | -1.26 | 8.11 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.652 | -0.1102 | -1.26 | 500 | |
| ATRL | Atkinsrealis Group Inc | 39.3782 | -0.4757 | -1.19 | 229.03 K | |
| POW-PD | Power Corporation of Canada Pref D | 12.9183 | -0.1541 | -1.18 | 7.32 K | |
| RIC | Richmont Mines | 8.2576 | -0.098 | -1.17 | 1.28 K | |
| ADEN | Adentra Inc | 9.2987 | -0.1072 | -1.14 | 11.4 K | |
| IMO | Imperial Oil | 39.1172 | -0.4483 | -1.13 | 455.39 K | |
| PD | Precision Drilling Corp | 143.20 | -1.60 | -1.1 | 875.66 K | |
| AG | First Majestic Silver Corp | 5.3974 | -0.0592 | -1.08 | 334.1 K | |
| WCP | Whitecap Resources Inc | 6.0626 | -0.0661 | -1.08 | 1.24 M | |
| FM | First Quantum Minerals Ltd | 15.6084 | -0.1656 | -1.05 | 1.35 M | |
| QBR-B | Quebecor Inc | 12.5035 | -0.1316 | -1.04 | 149 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 13.4796 | -0.1335 | -0.98 | 3.78 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.9426 | -0.1279 | -0.98 | 2.19 K | |
| WPRT | Westport Fuel Systems Inc | 42.70 | -0.40 | -0.93 | 7.98 K | |
| EIF | Exchange Income Corp | 11.6261 | -0.1088 | -0.93 | 25.8 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.8545 | -0.096 | -0.88 | 3.69 M | |
| LUN | Lundin Mining Corp | 4.4684 | -0.0392 | -0.87 | 1.22 M | |
| FSZ | Fiera Capital Corp | 5.238 | -0.0454 | -0.86 | 8.2 K | |
| AD-UN | Alaris Equity Partners Income Trust | 14.955 | -0.1211 | -0.8 | 70.21 K | |
| AKT-A | AKITA Drilling Ltd | 8.6609 | -0.0696 | -0.8 | 566 | |
| TCW | Trican Well | 3.6869 | -0.0296 | -0.8 | 640.83 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 32.7193 | -0.2547 | -0.77 | 36.62 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 14.1699 | -0.1093 | -0.77 | 5.1 K | |
| SES | Secure Energy Services Inc | 11.9736 | -0.0912 | -0.76 | 180.82 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.5959 | -0.035 | -0.76 | 12.2 K | |
| TRI | Thomson Reuters Corp | 36.0477 | -0.2592 | -0.71 | 400.25 K | |
| VCM | Vecima Networks Inc | 7.935 | -0.0567 | -0.71 | 14.3 K | |
| WPM | Wheaton Precious Metals Corp | 19.7715 | -0.1373 | -0.69 | 705.33 K | |
| ENB-PA | Enbridge Inc Pref A | 12.9715 | -0.0877 | -0.67 | 215 | |
| TA | Transalta Corp | 7.9225 | -0.0524 | -0.66 | 627.15 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.891 | -0.0387 | -0.65 | 2.1 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.8953 | -0.0774 | -0.6 | 1.7 K | |
| AGF-B | AGF Management Limited | 4.4697 | -0.0266 | -0.59 | 160.82 K | |
| STN | Stantec Inc | 27.5839 | -0.1618 | -0.58 | 104.83 K | |
| EVT | Economic Investment | 4.7334 | -0.0266 | -0.56 | 0 | |
| BN-PN | Brookfield Corporation | 11.209 | -0.0628 | -0.56 | 2.71 K | |
| ACD | Accord Financial | 6.843 | -0.0363 | -0.53 | 200 | |
| BBD-PD | Bombardier Inc Pref D | 4.4262 | -0.0234 | -0.53 | 4.5 K | |
| CCA | Cogeco Communications Inc | 47.9329 | -0.2421 | -0.5 | 43.07 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.7318 | 233.82 B | -0.0434 | -0.75 | 20.95 K |
| BYDDY | BYD Company Limited | 7.87 | 102.66 B | -0.13 | -1.63 | 66.02 K |
| MBGAF | Mercedes-Benz Group AG | 58.771 | 49.54 B | -0.5055 | -0.85 | 41.6 K |
| CSWYY | China Shineway Pharmaceutical Group Ltd ADR | 21.5662 | 727.07 M | -2.0524 | -8.69 | 100 |
| NTPIF | Nam Tai Property Inc. | 4.62 | 283.19 M | -0.07 | -1.49 | 129.18 K |
| EARI | Entertainment Arts Research Inc | 6.00 | 1.23 M | -1.20 | -16.67 | 250 |
| BRBL | Brewbilt Brewing Co | 14285.7139 | 946.91 K | -128571.4297 | -90 | 0 |
| SEII | Sharing Economy International Inc | 676.02 | 855.22 K | -5.98 | -0.88 | 33 |
| VGLS | VG Life Sciences Inc | 1520.00 | 506.29 K | -280.00 | -15.56 | 7 |
| BLSP | Blue Sphere Corporation | 17.68 | 433.19 K | -0.52 | -2.86 | 94.42 K |
| BRGO | Bergio International Inc | 49999.9961 | 289.83 K | -15000.00 | -23.08 | 0 |
| PSYC | Global Trac Solutions Inc | 3.10 | 135.52 K | -0.10 | -3.13 | 450 |
| ERFB | ERF Wireless Inc | 12.00 | 84.13 K | -2.00 | -14.29 | 2.79 M |
| SPRN | Supernova Energy Inc | 6.00 | 66.36 K | -0.40 | -6.25 | 7.28 K |
| USRM | U.S. Stem Cell Inc | 11.00 | 64.15 K | -1.00 | -8.33 | 4.64 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.045 | 63.04 K | -0.555 | -4.4 | 18.4 K |
| ROII | RiskOn International, Inc. | 1125.00 | 3.27 K | -750.00 | -40 | 1 |
| GPHBF | G6 Materials Corp | 8.70 | 1.99 K | -0.348 | -3.85 | 6.2 K |
| NSLPQ | New Source Energy Partners L.P | 6.65 | 1.87 K | -0.35 | -5 | 223 K |
| CYRNQ | CYRNQ | 35.00 | 799 | -0.60 | -1.69 | 8.44 K |
| RTNB | root9B Holdings Inc | 22.05 | 610 | -0.90 | -3.92 | 8.39 K |
| PRXIQ | Premier Exhibitions Inc | 6.103 | 491 | -0.197 | -3.13 | 2.68 K |
| SYNE | Synthesis Energy Systems Inc | 59.9744 | 157 | -0.8256 | -1.36 | 2.24 K |
| MRNJ | Metatron Inc | 233.9911 | -155.9941 | -40 | 0 | |
| PTRC | Petro River Oil Corp | 4.44 | -0.56 | -11.2 | 892 | |
| PZOO | Pazoo Inc | 377.50 | -45.00 | -10.65 | 29 | |
| HMNY | Helios and Matheson Analytics Inc | 450.00 | -3.75 | -0.83 | 4 | |
| ESINQ | ITT Educational Services Inc | 10.04 | -0.08 | -0.79 | 482.46 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 15.75 | 88.65 M | -0.75 | -4.55 | 751 |
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 15 | |
| AAZ | Azincourt Energy Corp | 3.60 | -0.60 | -14.29 | 1.23 K | |
| NXS | Nexus Gold Corp | 275.00 | -37.50 | -12 | 289 | |
| XIM | Ximen Mining Corp | 4.00 | -0.50 | -11.11 | 174.6 K | |
| SRC | Stakeholder Gold Corp | 16.00 | -1.20 | -6.98 | 98 | |
| GORO | Goldgroup Mining Inc. | 5.60 | -0.40 | -6.67 | 1.26 K | |
| NEXG | NeXGold Mining Corp | 3.48 | -0.24 | -6.45 | 1.67 K | |
| PUMA | Puma Exploration Inc | 16.00 | -1.00 | -5.88 | 7.6 K | |
| HAY | Hayasa Metals Inc. | 3.80 | -0.20 | -5 | 310 | |
| CAMB | Cambria Gold Mines Inc. | 81.50 | -3.50 | -4.12 | 10.2 K | |
| CTEK | CLEANTEK Industries Inc | 46.4706 | -1.7647 | -3.66 | 588 | |
| NCP | Nickel Creek Platinum Corp. | 64.00 | -2.00 | -3.03 | 0 | |
| QST | Questor Technology Inc | 3.09 | -0.09 | -2.83 | 8.4 K | |
| MXL-H | MX Gold Corp | 3.50 | -0.10 | -2.78 | 5.64 K | |
| OBUL | One Bullion Limited | 5.0289 | -0.1227 | -2.38 | 0 | |
| FMS | Focus Graphite Inc | 4.60 | -0.10 | -2.13 | 9.97 K | |
| BKM | Pacific Booker Minerals Inc | 4.46 | -0.09 | -1.98 | 830 | |
| TNX | TenX Protocols Inc. | 165.5254 | -3.225 | -1.91 | 0 | |
| HEM | Hemostemix Inc | 24.80 | -0.20 | -0.8 | 1.16 K |