Losers for 4 September 2015 from 00:00:00 until 23:59:59
Losers for 4 September 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 53.613 | 56.52 B | -1.7393 | -3.14 | 3.39 M |
| PSLV | Sprott Physical Silver Trust ETV | 5.63 | 11.91 B | -0.04 | -0.71 | 1.15 M |
| SEB | Seaboard Corporation | 3081.9065 | 4.52 B | -80.2429 | -2.54 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.9982 | 4.07 B | -0.0467 | -0.66 | 5.28 K |
| LEU | Centrus Energy Corp | 3.50 | 3.22 B | -0.10 | -2.78 | 8.1 K |
| UUUU | Energy Fuels Inc | 3.07 | 2.82 B | -0.05 | -1.6 | 184.98 K |
| CET | Central Securities Corp | 11.7051 | 1.54 B | -0.1612 | -1.36 | 24.3 K |
| ESBA | Empire State Realty Op LP | 12.861 | 1.49 B | -0.2659 | -2.03 | 4.8 K |
| TMP | Tompkinstrustco | 36.816 | 1.45 B | -0.2455 | -0.66 | 20.7 K |
| OBE | Obsidian Energy Ltd | 4.416 | 707.17 M | -0.207 | -4.48 | 192.27 K |
| RLGT | Radiant Logistics | 5.86 | 415.87 M | -0.23 | -3.78 | 74.01 K |
| BKTI | Bk Technologies Inc | 17.7799 | 291.71 M | -0.5581 | -3.04 | 3.82 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.2631 | 254.73 M | -0.0546 | -1.26 | 274.9 K |
| FRD | Friedman Industries Inc | 5.3155 | 253.03 M | -0.0447 | -0.83 | 900 |
| CMT | Core Molding Technologies Inc | 19.2181 | 210.14 M | -0.1286 | -0.66 | 36.5 K |
| ACU | Acme United Corp | 14.044 | 205.53 M | -0.1221 | -0.86 | 25.8 K |
| INTT | Intest Corp | 4.01 | 173.14 M | -0.03 | -0.74 | 1.09 K |
| ESP | Espey Mfg. & Electronics | 17.4368 | 171.76 M | -0.4402 | -2.46 | 300 |
| ECF | Ellsworth Convertible Growth and Income | 3.6684 | 170.59 M | -0.0319 | -0.86 | 30.1 K |
| PLG | Platinum Group Metals Ltd | 26.50 | 162.34 M | -0.50 | -1.85 | 1.27 K |
| USBC | USBC, Inc. | 120.00 | 122.99 M | -56.00 | -31.82 | 60 |
| GLU | Gabelli Global Utility | 7.7943 | 116.13 M | -0.0855 | -1.09 | 5.4 K |
| MHH | Mastech Holdings Inc | 3.6801 | 93.11 M | -0.0869 | -2.31 | 928 |
| OPHC | Optimumbank Hlds | 8.80 | 77.29 M | -0.367 | -4 | 1.06 K |
| BDL | Flanigan's Enterprises | 22.9103 | 73.31 M | -0.5963 | -2.54 | 229 |
| CVU | CPI Aerostructures | 9.76 | 62.22 M | -0.19 | -1.91 | 2.24 K |
| CPHI | China Pharma Holdings | 19.84 | 61.68 M | -4.01 | -16.81 | 1.22 K |
| XTNT | Xtant Medical Holdings Inc | 44.16 | 60.21 M | -0.24 | -0.54 | 953 |
| FSP | Franklin Street Properties | 5.8364 | 44.8 M | -0.1142 | -1.92 | 323.9 K |
| AGIG | AGIG | 21.25 | 43.51 M | -1.25 | -5.56 | 307 |
| TOON | Kartoon Studios Inc | 57.60 | 34.28 M | -0.90 | -1.54 | 157 |
| OPTT | Ocean Power Tech Inc | 92.44 | 34.2 M | -6.02 | -6.11 | 18.25 K |
| NNVC | Nanoviricides Inc | 20.60 | 34.01 M | -0.40 | -1.9 | 5.05 K |
| MXC | Mexco Energy Corp | 3.2368 | 18.73 M | -0.0194 | -0.6 | 2.3 K |
| AIRI | Air Industries Group Inc | 82.50 | 13.19 M | -3.4375 | -4 | 1.39 K |
| UUU | Universal Security Instruments | 4.2943 | 11.17 M | -0.2189 | -4.85 | 3.2 K |
| PLAG | Planet Green Holdings Corp | 365.00 | 9.49 M | -45.00 | -10.98 | 41 |
| PW | Power REIT | 4.74 | 3.38 M | -0.15 | -3.07 | 3.5 K |
| TPHS | Trinity Pl Hlds Inc | 6.0746 | 1.52 M | -0.0498 | -0.81 | 549 |
| SING | Singlepoint | 460198.8438 | 7.98 K | -7800.00 | -1.67 | 0 |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.0631 | -0.309 | -1.38 | 900 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.8866 | -0.1024 | -0.57 | 8.73 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.509 | 4.89 T | -0.2468 | -1 | 199.99 M |
| GOOGL | Alphabet Inc Class A | 31.1902 | 3.9 T | -0.4012 | -1.27 | 40.48 M |
| GOOG | Alphabet Inc Class C | 29.7904 | 3.89 T | -0.2753 | -0.92 | 41.78 M |
| MSFT | Microsoft Corporation | 36.9329 | 2.84 T | -0.7715 | -2.05 | 37.14 M |
| AMZN | Amazon.com Inc | 24.95 | 2.5 T | -0.286 | -1.13 | 53.85 M |
| AVGO | Broadcom Inc. | 9.3148 | 1.82 T | -0.2014 | -2.12 | 24.92 M |
| TSLA | Tesla Inc | 16.1287 | 1.18 T | -0.2426 | -1.48 | 55.34 M |
| WMT | Walmart Inc. Common Stock | 17.6015 | 871.17 B | -0.2672 | -1.5 | 27.7 M |
| ASML | ASML Holding N.V. ADR | 82.5237 | 677.21 B | -1.1832 | -1.41 | 775.12 K |
| INTC | Intel Corp | 22.3838 | 464 B | -0.4395 | -1.93 | 29.12 M |
| CSCO | Cisco Systems Inc | 18.4004 | 449.99 B | -0.274 | -1.47 | 26.9 M |
| AMAT | Applied Materials | 13.6057 | 425.76 B | -0.3271 | -2.35 | 15.29 M |
| COST | Costco Wholesale | 116.0642 | 414.67 B | -1.6763 | -1.42 | 2.12 M |
| LRCX | Lam Research Corp | 6.026 | 381.69 B | -0.1469 | -2.38 | 18.81 M |
| NFLX | Netflix Inc | 9.879 | 295.13 B | -0.227 | -2.25 | 242.12 M |
| KLAC | K L A-Tencor Corp | 39.4352 | 275 B | -1.07 | -2.64 | 1.04 M |
| AZN | Astrazeneca Plc ADR | 44.5303 | 262.5 B | -0.7586 | -1.68 | 996.55 K |
| TXN | Texas Instruments | 34.6797 | 254.44 B | -0.6931 | -1.96 | 6.6 M |
| LIN | Linde Plc | 84.249 | 236.85 B | -1.3039 | -1.52 | 2.89 M |
| AMGN | Amgen Inc | 107.9227 | 202.95 B | -1.6223 | -1.48 | 3.36 M |
| TMUS | T-Mobile US | 37.7093 | 194.89 B | -0.2212 | -0.58 | 1.22 M |
| VZ | Verizon Communications Inc | 25.4135 | 193.66 B | -0.5103 | -1.97 | 16.05 M |
| STX | Seagate Technology | 29.7305 | 190.97 B | -0.7893 | -2.59 | 3.51 M |
| PEP | Pepsico Inc | 66.1958 | 186.78 B | -0.8809 | -1.31 | 5.65 M |
| ADI | Analog Devices | 43.8405 | 181.13 B | -0.9831 | -2.19 | 1.69 M |
| WDC | Western Digital Cp | 51.1708 | 179.17 B | -1.1383 | -2.18 | 2.21 M |
| QCOM | Qualcomm Inc | 40.2905 | 175.99 B | -0.9351 | -2.27 | 11.42 M |
| MRVL | Marvell Technology Inc | 9.836 | 169.91 B | -0.2448 | -2.43 | 3.43 M |
| HON | Honeywell International Inc. Common Stock | 69.7682 | 154.07 B | -1.4302 | -2.01 | 4.07 M |
| ISRG | Intuitive Surg Inc | 56.4888 | 119.53 B | -0.5945 | -1.04 | 1.89 M |
| SBUX | Starbucks Corporation | 43.6705 | 117.67 B | -0.3298 | -0.75 | 6.99 M |
| FTNT | Fortinet Inc | 8.35 | 111.63 B | -0.08 | -0.95 | 4.64 M |
| EQIX | Equinix Inc | 211.4435 | 106.93 B | -3.5726 | -1.66 | 824.7 K |
| SNY | Sanofi-Aventis S.A. ADR | 32.5065 | 103.77 B | -0.7515 | -2.26 | 547.5 K |
| ADP | Automatic Data Processing, Inc. | 60.1496 | 99.97 B | -1.1058 | -1.81 | 1.86 M |
| CSX | CSX Corp | 7.64 | 98.91 B | -0.1223 | -1.58 | 16.17 M |
| MAR | Marriot International | 63.3039 | 98.73 B | -0.9493 | -1.48 | 1.53 M |
| CME | CME Group Inc | 59.847 | 92.25 B | -0.8936 | -1.47 | 1.56 M |
| MNST | Monster Beverage Cp | 22.3733 | 91.43 B | -0.2333 | -1.03 | 6.96 M |
| MELI | MercadoLibre Inc | 107.2552 | 91.33 B | -4.0154 | -3.61 | 369.65 K |
| CDNS | Cadence Design Systems, Inc. | 20.29 | 89.98 B | -0.23 | -1.12 | 1.87 M |
| ADBE | Adobe Systems Inc | 76.89 | 89.48 B | -1.43 | -1.83 | 2.33 M |
| CTAS | Cintas Corp | 18.7074 | 82.39 B | -0.2993 | -1.57 | 1.84 M |
| INTU | Intuit Inc | 78.4425 | 81.06 B | -0.8385 | -1.06 | 3.19 M |
| CMCSA | Comcast Corporation | 20.0713 | 79.64 B | -0.1547 | -0.76 | 25.31 M |
| MDLZ | Mondelez Intl Inc | 33.3286 | 77.69 B | -0.5245 | -1.55 | 11.5 M |
| NTES | Netease Inc ADR | 17.844 | 76.6 B | -0.2602 | -1.44 | 3.73 M |
| AEP | American Electric Power Company | 36.2488 | 73.75 B | -0.5588 | -1.52 | 2.6 M |
| ORLY | O'Reilly Automotive | 15.6434 | 72.43 B | -0.2193 | -1.38 | 7.08 M |
| SNPS | Synopsys Inc | 46.60 | 71.51 B | -0.54 | -1.15 | 783.58 K |
| PCAR | Paccar Inc | 25.3077 | 69.6 B | -0.5477 | -2.12 | 3.47 M |
| REGN | Regeneron Pharmaceuticals | 496.6349 | 68.78 B | -8.4628 | -1.68 | 806.7 K |
| NXPI | Nxp Semiconductors | 74.6415 | 67.98 B | -1.1316 | -1.49 | 2.36 M |
| MPWR | Monolithic Power Sys | 43.9039 | 65.53 B | -0.2732 | -0.62 | 157.4 K |
| WBD | Discovery Inc Series A | 26.73 | 64.61 B | -0.39 | -1.44 | 2.08 M |
| LITE | Lumentum Hld | 19.07 | 59.36 B | -0.24 | -1.24 | 359.46 K |
| FANG | Diamondback Energy | 50.7337 | 57.58 B | -0.7533 | -1.46 | 701.8 K |
| BKR | Baker Hughes A Ge Co. Cl A | 28.5373 | 56.8 B | -0.8358 | -2.85 | 3.73 M |
| TER | Teradyne Inc | 16.5171 | 54.78 B | -0.3656 | -2.17 | 1.06 M |
| NDAQ | Nasdaq Inc | 14.1001 | 52.08 B | -0.2383 | -1.66 | 2.31 M |
| XEL | XCEL Energy Inc | 23.3469 | 50.98 B | -0.4722 | -1.98 | 3.99 M |
| FITB | Fifth Third Bancorp | 13.2597 | 50.79 B | -0.1932 | -1.44 | 5.23 M |
| PYPL | PayPal Holdings | 34.1076 | 49.53 B | -1.0146 | -2.89 | 7.48 M |
| EXC | Exelon Corp | 14.6154 | 48.63 B | -0.2656 | -1.78 | 8.13 M |
| EBAY | Ebay Inc | 23.4874 | 48.57 B | -0.4967 | -2.07 | 9.07 M |
| NBIS | Nebius Group N.V. | 11.50 | 47.67 B | -0.24 | -2.04 | 4.3 M |
| GRMN | Garmin Ltd | 26.7976 | 46.87 B | -0.5579 | -2.04 | 1.34 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.6117 | 46.54 B | -0.7746 | -3.18 | 2.82 M |
| ADSK | Autodesk Inc | 45.37 | 44.29 B | -0.57 | -1.24 | 2.55 M |
| FLEX | Flextronics Intl Ltd | 7.4847 | 43.42 B | -0.16 | -2.09 | 2.08 M |
| TTWO | Take-Two Interactive Software | 28.45 | 43.01 B | -0.25 | -0.87 | 1 M |
| IDXX | Idexx Laboratories | 72.56 | 42.94 B | -0.41 | -0.56 | 319.96 K |
| MCHP | Microchip Technology | 16.5248 | 42.75 B | -0.2983 | -1.77 | 3.79 M |
| JD | Jd.com Inc ADR | 20.7441 | 40.77 B | -1.4551 | -6.55 | 14.61 M |
| PAYX | Paychex Inc | 32.158 | 40.68 B | -0.283 | -0.87 | 1.66 M |
| KDP | Keurig Dr Pepper Inc | 9.4623 | 40.38 B | -0.1474 | -1.53 | 1.11 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.1549 | 39.35 B | -0.2718 | -0.89 | 784.8 K |
| UAL | United Airlines Holdings Inc | 56.69 | 38.39 B | -0.56 | -0.98 | 6.1 M |
| ROP | Roper Industries | 146.7874 | 37.07 B | -2.3105 | -1.55 | 319.76 K |
| KMB | Kimberly-Clark Corp | 72.2234 | 36.41 B | -1.4791 | -2.01 | 1.21 M |
| ACGL | Arch Capital Grp Ltd | 21.6583 | 36.11 B | -0.1933 | -0.88 | 858.9 K |
| BIDU | Baidu Inc ADR | 146.00 | 35.84 B | -3.08 | -2.07 | 3.38 M |
| STLD | Steel Dynamics Inc | 14.9474 | 35.64 B | -0.4237 | -2.76 | 2.98 M |
| HBAN | Huntington Bcshs | 6.7969 | 35.19 B | -0.1031 | -1.49 | 6.63 M |
| VOD | Vodafone Grp Plc ADR | 16.8146 | 34.89 B | -0.2629 | -1.54 | 3.03 M |
| ON | On Semiconductor | 9.66 | 33.75 B | -0.20 | -2.03 | 3.18 M |
| WDAY | Workday Inc | 70.09 | 33.43 B | -1.60 | -2.23 | 1.08 M |
| NTRS | Northern Trust Corp | 51.5237 | 33.4 B | -0.8678 | -1.66 | 1.16 M |
| NTAP | Netapp Inc | 23.3243 | 32.86 B | -0.473 | -1.99 | 3.48 M |
| MSTR | Strategy | 19.543 | 32.55 B | -0.294 | -1.48 | 529.88 K |
| EXPE | Expedia Group Inc | 105.2302 | 31.2 B | -1.5704 | -1.47 | 1.3 M |
| ERIC | Ericsson ADR | 7.0403 | 30.99 B | -0.2064 | -2.85 | 1.73 M |
| KHC | Kraft Heinz Company | 44.0295 | 30.44 B | -0.9921 | -2.2 | 3 M |
| ILMN | Illumina Inc | 187.8988 | 29.37 B | -2.2277 | -1.17 | 758.56 K |
| CINF | Cincinnati Financial | 38.5521 | 28.28 B | -0.661 | -1.69 | 832.9 K |
| WTW | Weight Watchers International, Inc | 95.5225 | 27.87 B | -0.8589 | -0.89 | 470.18 K |
| TCOM | Trip.com Group Ltd ADR | 31.8054 | 27.48 B | -0.9803 | -2.99 | 3.67 M |
| FISV | Fiserv Inc | 41.4021 | 27.21 B | -0.7975 | -1.89 | 2.29 M |
| JBHT | J B Hunt Transport | 67.6352 | 27.19 B | -0.6159 | -0.9 | 1.53 M |
| SATS | Echostar Corp | 28.3478 | 26.67 B | -0.7349 | -2.53 | 196.14 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.3958 | 2.09 T | -0.3131 | -1.99 | 8.94 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 196501.00 | 1.07 T | -3164.00 | -1.58 | 335 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 129.64 | 1.07 T | -2.51 | -1.9 | 5.83 M |
| LLY | Eli Lilly and Company | 67.1282 | 1.07 T | -1.0697 | -1.57 | 3.42 M |
| JPM | JP Morgan Chase & Company | 46.3795 | 946.43 B | -0.8899 | -1.88 | 20.19 M |
| WMT | Wal-Mart Stores | 17.532 | 862.34 B | -0.2662 | -1.5 | 27.7 M |
| V | Visa Inc | 64.2295 | 676.53 B | -1.1516 | -1.76 | 9.47 M |
| XOM | Exxon Mobil Corporation | 50.1371 | 650.51 B | -0.9202 | -1.8 | 14.9 M |
| JNJ | Johnson & Johnson | 68.3531 | 634.06 B | -0.9957 | -1.44 | 11 M |
| MA | Mastercard Inc | 84.9726 | 476.83 B | -1.0512 | -1.22 | 3.6 M |
| ABBV | Abbvie Inc | 38.4415 | 458.24 B | -1.1641 | -2.94 | 9.28 M |
| BAC | Bank of America Corporation | 12.4623 | 440.34 B | -0.231 | -1.82 | 104.54 M |
| CAT | Caterpillar Inc | 56.3327 | 409.34 B | -1.0404 | -1.81 | 12.01 M |
| CVX | Chevron Corp | 48.9016 | 387.94 B | -1.0141 | -2.03 | 11.21 M |
| UNH | Unitedhealth Group Inc | 94.908 | 382.09 B | -1.3769 | -1.43 | 3.4 M |
| GE | General Electric Company | 99.8419 | 369.59 B | -2.1216 | -2.08 | 7.43 M |
| HSBC | HSBC Holdings Plc ADR | 21.3562 | 354.62 B | -0.4987 | -2.28 | 2.99 M |
| KO | Coca-Cola Company | 27.4882 | 353.88 B | -0.4568 | -1.63 | 15.45 M |
| PG | Procter & Gamble Company | 54.1139 | 343.26 B | -0.9208 | -1.67 | 11.5 M |
| MS | Morgan Stanley | 24.6188 | 338.3 B | -0.4524 | -1.8 | 12.77 M |
| HD | Home Depot | 89.1675 | 332.02 B | -1.6989 | -1.87 | 5.75 M |
| ORCL | Oracle Corporation | 31.6256 | 330.72 B | -0.5493 | -1.71 | 13.15 M |
| MRK | Merck & Company | 35.2631 | 323.72 B | -0.7245 | -2.01 | 15.19 M |
| GS | Goldman Sachs Group | 145.7183 | 313.07 B | -3.7807 | -2.53 | 4.3 M |
| PM | Philip Morris International Inc | 45.4862 | 300.8 B | -1.2712 | -2.72 | 5.23 M |
| NVS | Novartis Ag ADR | 56.5664 | 295.77 B | -0.4846 | -0.85 | 2.53 M |
| RY | Royal Bank of Canada | 35.3517 | 290.56 B | -0.6815 | -1.89 | 1.16 M |
| RTX | Raytheon Technologies | 44.9166 | 286.56 B | -0.6093 | -1.34 | 7.25 M |
| BABA | Alibaba Group Holding ADR | 62.0353 | 269.04 B | -2.4849 | -3.85 | 18.19 M |
| WFC | Wells Fargo & Company | 38.0052 | 264.12 B | -0.8447 | -2.17 | 22.3 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1312 | 258.13 B | -0.1671 | -3.89 | 1.63 M |
| BML-PG | Bank of America Corporation | 11.2862 | 256.58 B | -0.0912 | -0.8 | 6.42 K |
| BML-PH | Bank of America Corporation | 11.2512 | 254.47 B | -0.0609 | -0.54 | 3.13 K |
| SHEL | Royal Dutch Shell Plc ADR | 49.51 | 244.99 B | -1.29 | -2.54 | 3.46 M |
| TM | Toyota Motor Corp Ltd | 90.0093 | 231.24 B | -2.4028 | -2.6 | 262.17 K |
| C | Citigroup Inc | 37.3826 | 225.46 B | -0.8867 | -2.32 | 19.05 M |
| AXP | American Express Company | 63.5799 | 222.55 B | -1.0127 | -1.57 | 5.1 M |
| NVO | Novo Nordisk A/S ADR | 46.7685 | 215.95 B | -0.7319 | -1.54 | 667.14 K |
| BHP | BHP Billiton Ltd ADR | 15.5504 | 212.68 B | -0.576 | -3.57 | 3.38 M |
| TMO | Thermo Fisher Scientific Inc | 117.3556 | 211.18 B | -1.5497 | -1.3 | 2.16 M |
| IBM | International Business Machines | 88.5087 | 201.31 B | -1.897 | -2.1 | 4.39 M |
| TD | Toronto Dominion Bank | 24.7181 | 197.88 B | -0.4363 | -1.73 | 1.18 M |
| SAN | Banco Santander ADR | 3.6746 | 194.29 B | -0.0899 | -2.39 | 4.95 M |
| TTE | Totalenergies Se ADR | 19.5995 | 192.97 B | -0.6309 | -3.12 | 3.29 M |
| SAP | SAP Ag ADR | 54.4301 | 188.63 B | -1.5472 | -2.76 | 1.67 M |
| MCD | McDonald's Corporation | 73.3627 | 188.11 B | -0.8972 | -1.21 | 4.43 M |
| APH | Amphenol Corp | 11.4933 | 187.82 B | -0.2468 | -2.1 | 5.28 M |
| NEE | Nextera Energy | 19.5763 | 187.25 B | -0.1138 | -0.58 | 11.55 M |
| UNP | Union Pacific Corp | 66.982 | 182.46 B | -0.7268 | -1.07 | 5.64 M |
| ABT | Abbott Laboratories | 35.0706 | 179.51 B | -0.8713 | -2.42 | 7.06 M |
| WELL | Welltower Inc | 41.2546 | 177.94 B | -0.9672 | -2.29 | 1.72 M |
| SCHW | The Charles Schwab Corp | 25.4382 | 177.34 B | -0.577 | -2.22 | 7.26 M |
| BLK | Blackrock Inc | 226.7054 | 171.91 B | -4.6382 | -2 | 985.5 K |
| TJX | TJX Companies | 30.5765 | 170.37 B | -0.2938 | -0.95 | 4.44 M |
| DE | Deere & Company | 65.8383 | 169.56 B | -1.471 | -2.19 | 3.13 M |
| T | American Telephone and Telegraph Inc. | 13.6272 | 167.66 B | -0.2009 | -1.45 | 29.32 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.9744 | 166.33 B | -0.2075 | -4 | 1.3 M |
| BA | Boeing Company | 115.658 | 165.17 B | -1.1231 | -0.96 | 3.75 M |
| DIS | Walt Disney Company | 92.475 | 164.71 B | -0.9342 | -1 | 9.21 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 86.6503 | 157.95 B | -1.5874 | -1.8 | 759.1 K |
| SCCO | Southern Copper Corp | 17.4756 | 149.59 B | -0.517 | -2.87 | 1.42 M |
| RIO | Rio Tinto Plc ADR | 15.5698 | 148.35 B | -0.6186 | -3.82 | 3.2 M |
| COP | ConocoPhillips | 34.2051 | 146.51 B | -0.7102 | -2.03 | 10.52 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.814 | 144.03 B | -0.0937 | -1.91 | 1.59 M |
| PFE | Pfizer Inc | 18.5604 | 139.86 B | -0.3077 | -1.63 | 23.78 M |
| CB | Chubb Ltd | 81.0229 | 139.53 B | -1.2215 | -1.49 | 2.51 M |
| PLD | Prologis Inc | 26.7647 | 138.34 B | -0.8245 | -2.99 | 3.25 M |
| CVS | CVS Corp | 72.781 | 137.47 B | -1.0686 | -1.45 | 4.36 M |
| DHR | Danaher Corp | 34.8203 | 135.54 B | -0.5248 | -1.48 | 4.23 M |
| LMT | Lockheed Martin Corp | 153.1381 | 134.33 B | -1.9499 | -1.26 | 1.21 M |
| CRM | Salesforce.com Inc | 66.1587 | 134.04 B | -1.1038 | -1.64 | 3.15 M |
| UL | Unilever Plc ADR | 31.6442 | 131.96 B | -0.6378 | -1.98 | 846.89 K |
| BTI | British American Tobacco Industries ADR | 25.7085 | 131.69 B | -0.6025 | -2.29 | 293.6 K |
| BMY | Bristol-Myers Squibb Company | 39.8145 | 126.79 B | -1.0075 | -2.47 | 9.29 M |
| SYK | Stryker Corp | 84.3563 | 126.6 B | -1.1856 | -1.39 | 1.44 M |
| COF | Capital One Financial Corp | 61.905 | 126.23 B | -1.1003 | -1.75 | 2.25 M |
| SPGI | S&P Global Inc | 84.2665 | 126.21 B | -0.5064 | -0.6 | 1.5 M |
| PH | Parker-Hannifin Corp | 87.562 | 124.52 B | -1.2485 | -1.41 | 1.05 M |
| BMO | Bank of Montreal | 32.8976 | 124.51 B | -0.5409 | -1.62 | 654.5 K |
| PGR | Progressive Corp | 21.6878 | 124.49 B | -0.2649 | -1.21 | 3.47 M |
| ENB | Enbridge Inc | 21.4446 | 124.16 B | -0.1962 | -0.91 | 1.14 M |
| SONY | Sony Group Corp ADR | 4.4328 | 123.57 B | -0.1372 | -3 | 5.2 M |
| MO | Altria Group | 28.7547 | 122.19 B | -0.6643 | -2.26 | 7.09 M |
| HDB | Hdfc Bank Ltd ADR | 11.6319 | 119.25 B | -0.2211 | -1.87 | 2.29 M |
| LOW | Lowe's Companies | 55.9275 | 116.49 B | -1.0724 | -1.88 | 3.24 M |
| BP | BP Plc ADR | 16.6386 | 112.84 B | -0.9267 | -5.28 | 16.96 M |
| SO | Southern Company | 27.0423 | 109.63 B | -0.3865 | -1.41 | 5.49 M |
| CM | Canadian Imperial Bank of Commerce | 18.4864 | 107.2 B | -0.2818 | -1.5 | 508.6 K |
| BNS | Bank of Nova Scotia | 25.2881 | 106.67 B | -0.3843 | -1.5 | 860.8 K |
| MDT | Medtronic Inc | 52.2595 | 106.51 B | -0.7576 | -1.43 | 12.54 M |
| TT | Trane Technologies Plc | 34.357 | 106.33 B | -0.5396 | -1.55 | 4.17 M |
| IBN | Icici Bank Ltd ADR | 6.9555 | 105.82 B | -0.2108 | -2.94 | 8.24 M |
| GD | General Dynamics Corp | 111.6955 | 104.59 B | -1.7643 | -1.55 | 974 K |
| GSK | Glaxosmithkline Plc ADR | 23.7019 | 102.9 B | -0.5554 | -2.29 | 2.25 M |
| NOW | Servicenow Inc | 69.79 | 101.87 B | -1.43 | -2.01 | 1.07 M |
| DUK | Duke Energy Corp | 44.324 | 101.75 B | -0.6623 | -1.47 | 3.29 M |
| PNC | PNC Bank | 62.1492 | 100.79 B | -1.3399 | -2.11 | 3.14 M |
| EQNR | Equinor ASA ADR | 8.1988 | 100.47 B | -0.2864 | -3.38 | 2.88 M |
| USB | U.S. Bancorp | 27.61 | 99.65 B | -0.606 | -2.15 | 8.08 M |
| NEM | Newmont Mining Corp | 12.2574 | 99.49 B | -0.3825 | -3.03 | 8.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TECK-B | Teck Resources Limited | 7.108 | -0.7317 | -9.33 | 3.05 M | |
| CSCI | Cosciens Biopharma Inc | 1100.00 | -100.00 | -8.33 | 109 | |
| TVA-B | TVA Group Inc | 4.45 | -0.35 | -7.29 | 127 | |
| BRAG | Bragg Gaming Group Inc | 3.90 | -0.30 | -7.14 | 102.94 K | |
| FM | First Quantum Minerals Ltd | 6.0895 | -0.4125 | -6.34 | 4.76 M | |
| CFW | Calfrac Well Services Ltd | 210.00 | -12.50 | -5.62 | 12.24 K | |
| TC | Tucows Inc | 32.83 | -1.62 | -4.7 | 1.6 K | |
| DXT | Dexterra Group Inc | 8.1997 | -0.4042 | -4.7 | 100.78 K | |
| TA | Transalta Corp | 4.7085 | -0.2223 | -4.51 | 1.25 M | |
| DC-A | Dundee Corporation | 4.4104 | -0.2071 | -4.49 | 38.81 K | |
| POW | Power Corp of Canada Sv | 15.1974 | -0.6661 | -4.2 | 1.11 M | |
| PD | Precision Drilling Corp | 116.60 | -5.00 | -4.11 | 1.64 M | |
| HBM | Hudbay Minerals Inc | 5.6841 | -0.2425 | -4.09 | 874.5 K | |
| LUN | Lundin Mining Corp | 3.1334 | -0.1335 | -4.09 | 2.3 M | |
| TRP-PH | TC Energy Corp Pref Series 4 | 6.1133 | -0.2574 | -4.04 | 3.4 K | |
| BBD-PC | Bombardier Inc Pref C | 4.1155 | -0.1639 | -3.83 | 16.86 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.4855 | -0.2171 | -3.81 | 5.98 K | |
| ENGH | Enghouse Systems Ltd | 19.3226 | -0.7508 | -3.74 | 70.97 K | |
| DS | Dividend Select 15 Corp | 3.1233 | -0.1132 | -3.5 | 2.2 K | |
| AGF-B | AGF Management Limited | 3.3457 | -0.1126 | -3.26 | 99.9 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.3374 | -0.2705 | -3.14 | 4.97 M | |
| DII-B | Dorel Industries Inc | 11.5997 | -0.3654 | -3.05 | 19.71 K | |
| PDV | Prime Dividend Corp Cl A | 3.5646 | -0.1106 | -3.01 | 705 | |
| AKT-A | AKITA Drilling Ltd | 7.0179 | -0.2124 | -2.94 | 1.24 K | |
| DRM | Dream Unlimited Corp | 12.3784 | -0.3602 | -2.83 | 95.15 K | |
| DOO | Brp Inc | 24.359 | -0.6974 | -2.78 | 74.5 K | |
| PTM | Platinum Group Metals Ltd | 35.00 | -1.00 | -2.78 | 50 | |
| CIGI | Colliers International Group Inc | 54.2511 | -1.467 | -2.63 | 41.58 K | |
| PIF | Polaris Infrastructure Inc | 4.4395 | -0.12 | -2.63 | 24 K | |
| AGI | Alamos Gold Inc Cls A | 5.1662 | -0.1396 | -2.63 | 427.52 K | |
| EQB | EQB Inc | 22.2124 | -0.5957 | -2.61 | 3.4 K | |
| WJX | Wajax Corp | 11.7821 | -0.3132 | -2.59 | 25.19 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.0403 | -0.1074 | -2.59 | 100.34 K | |
| PPTA | Perpetua Resources Corp | 3.80 | -0.10 | -2.56 | 560 | |
| AAV | Advantage Oil & Gas Ltd | 6.95 | -0.18 | -2.52 | 536.01 K | |
| BNE | Bonterra Energy Corp | 14.9946 | -0.3764 | -2.45 | 107.44 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.9897 | -0.1749 | -2.44 | 48.04 K | |
| KXS | Kinaxis Inc | 36.65 | -0.91 | -2.42 | 18.3 K | |
| TECK-A | Teck Resources Limited | 9.135 | -0.2207 | -2.36 | 7.75 K | |
| RFA | RFA Financial Inc. | 27.2832 | -0.6534 | -2.34 | 78.82 K | |
| CCO | Cameco Corp | 16.0126 | -0.3791 | -2.31 | 497.58 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 11.3105 | -0.2665 | -2.3 | 159.52 K | |
| OBE | Obsidian Energy Ltd | 5.95 | -0.14 | -2.3 | 1.52 M | |
| ESI | Ensign Energy Services Inc | 3.1129 | -0.0717 | -2.25 | 148.12 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.9435 | -0.2235 | -2.2 | 226.46 K | |
| KEY | Keyera Corp | 18.0543 | -0.4052 | -2.2 | 280.45 K | |
| CYB | Cymbria Corp Cl A | 35.12 | -0.78 | -2.17 | 850 | |
| GSY | Goeasy Ltd | 11.0545 | -0.2408 | -2.13 | 10.5 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 18.0976 | -0.3811 | -2.06 | 93.2 K | |
| BB | Blackberry Ltd | 9.66 | -0.20 | -2.03 | 2.47 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 14.499 | -0.30 | -2.03 | 100.42 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.6805 | -0.5868 | -2 | 224.17 K | |
| BN | Brookfield Corporation | 12.3138 | -0.2514 | -2 | 2.03 M | |
| RBA | Rb Global Inc | 28.2923 | -0.5665 | -1.96 | 182.05 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.62 | -0.11 | -1.92 | 460 | |
| NWC | The North West Company Inc | 17.1206 | -0.3312 | -1.9 | 27.02 K | |
| BCE-PE | Bce Inc Pref E | 7.7183 | -0.1477 | -1.88 | 18.39 K | |
| MFC | Manulife Fin | 12.5032 | -0.2349 | -1.84 | 2.17 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.6478 | -0.106 | -1.84 | 7.78 K | |
| CJR-B | Corus Entertainment Inc | 7.5234 | -0.1398 | -1.82 | 114.8 K | |
| MRC | Morguard Corp | 130.2929 | -2.3591 | -1.78 | 1.01 K | |
| MRE | Martinrea International Inc | 9.3295 | -0.1674 | -1.76 | 70.57 K | |
| TXG | Torex Gold Resources Inc | 11.3511 | -0.1991 | -1.72 | 715.76 K | |
| CTC-A | Canadian Tire Corporation Limited | 86.3582 | -1.5141 | -1.72 | 142.8 K | |
| ALS | Altius Minerals Corp | 10.3132 | -0.1804 | -1.72 | 37.96 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.5241 | -0.1124 | -1.69 | 75.72 K | |
| WPRT | Westport Fuel Systems Inc | 46.60 | -0.80 | -1.69 | 339 | |
| BBD-B | Bombardier Inc Series B | 29.50 | -0.50 | -1.67 | 120.77 K | |
| TVK | Terravest Capital Inc | 4.4357 | -0.0746 | -1.65 | 34.29 K | |
| MG | Magna International Inc | 41.8555 | -0.7013 | -1.65 | 786.52 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 18.8506 | -0.3158 | -1.65 | 58.64 K | |
| SHOP | Shopify Inc | 3.55 | -0.059 | -1.63 | 59 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.3481 | -0.1386 | -1.63 | 9.13 K | |
| MKP | Mcan Mortgage Corp | 4.4152 | -0.0723 | -1.61 | 8.42 K | |
| EFX | Enerflex Ltd | 10.0574 | -0.1633 | -1.6 | 39.3 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.9209 | -0.0791 | -1.58 | 124.04 K | |
| IGM | Igm Financial Inc | 18.4984 | -0.2968 | -1.58 | 158.63 K | |
| EXE | Extendicare Inc | 4.3741 | -0.0695 | -1.56 | 132.9 K | |
| BCE-PY | BCE Inc Pref Y | 7.6576 | -0.1213 | -1.56 | 19.49 K | |
| LNR | Linamar Corp | 58.1755 | -0.9072 | -1.54 | 99.37 K | |
| BBD-A | Bombardier Inc | 32.25 | -0.50 | -1.53 | 85.83 K | |
| ATD | Alimentation Couche-Tard Inc. | 27.8347 | -0.4295 | -1.52 | 2.6 K | |
| AIF | Altus Group Ltd | 16.9163 | -0.2607 | -1.52 | 11.49 K | |
| SIS | Savaria Corp | 3.8342 | -0.0589 | -1.51 | 10.1 K | |
| CAE | Cae Inc | 12.7749 | -0.1947 | -1.5 | 272.97 K | |
| CPX | Capital Power Corp | 10.0177 | -0.1515 | -1.49 | 170.25 K | |
| RY | Royal Bank of Canada | 46.9221 | -0.7083 | -1.49 | 2.25 M | |
| TRP | TC Energy Corp | 22.5706 | -0.3357 | -1.47 | 848.65 K | |
| GWO | Great-West Lifeco Inc | 19.217 | -0.2845 | -1.46 | 290.34 K | |
| ACQ | Autocanada Inc | 23.7549 | -0.3513 | -1.46 | 112.95 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.7589 | -0.1868 | -1.44 | 336.26 K | |
| GH | Gamehost Inc | 5.9961 | -0.0869 | -1.43 | 18.6 K | |
| CAS | Cascades Inc | 6.0088 | -0.0867 | -1.42 | 89.84 K | |
| OVV | Ovintiv Inc | 35.7432 | -0.5123 | -1.41 | 466.09 K | |
| ELVA | Electrovaya Inc | 3.50 | -0.05 | -1.41 | 1.08 K | |
| MX | Methanex Corp | 40.8954 | -0.5697 | -1.37 | 162.15 K | |
| III | Imperial Metals Corp | 8.17 | -0.11 | -1.33 | 8.3 K | |
| TD | Toronto-Dominion Bank | 32.7971 | -0.4363 | -1.31 | 2.42 M | |
| TRZ | Transat At Inc | 7.60 | -0.10 | -1.3 | 44.1 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.1584 | -0.1721 | -1.29 | 567.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.3211 | 233.56 B | -0.1622 | -2.96 | 384 |
| BYDDY | BYD Company Limited | 7.70 | 101.38 B | -0.23 | -2.9 | 58.78 K |
| MBGAF | Mercedes-Benz Group AG | 56.038 | 48.54 B | -0.7616 | -1.34 | 50 K |
| BRDCY | Bridgestone Corporation | 13.0692 | 28.35 B | -0.2776 | -2.08 | 144.06 K |
| LNWO | Light & Wonder, Inc. | 11.41 | 5.83 B | -0.11 | -0.95 | 520.8 K |
| GAMI | GAMCO Investors Inc | 24.8774 | 521.17 M | -0.2748 | -1.09 | 46.8 K |
| ACRG | American Clean Resources Group Inc. | 30.00 | 56.41 M | -3.50 | -10.45 | 254 |
| HCMC | Healthier Choices Management Corp | 818998.875 | 52.72 M | -77000.125 | -8.59 | 0 |
| ELCO | Elcom International Inc | 11.25 | 16.57 M | -1.75 | -13.46 | 300 |
| BRGO | Bergio International Inc | 8999.999 | 289.83 K | -3500.00 | -28 | 0 |
| BOTY | Lingerie Fighting Championships Inc | 40000.00 | 168.63 K | -10000.00 | -20 | 200 |
| SRSCQ | Sears Canada Inc | 6.57 | 10.19 K | -0.19 | -2.81 | 10.32 K |
| AXPWQ | Axion Power International Inc | 764.00 | 9.6 K | -72.00 | -8.61 | 1.1 K |
| CBRI | CMTSU Liquidation Inc | 3.29 | 8.16 K | -0.06 | -1.79 | 96.05 K |
| SGMD | Sugarmade Inc | 4.02 | 6.6 K | -15.98 | -79.9 | 25 |
| STTO | SITO Mobile Ltd. | 4.08 | 5.13 K | -0.03 | -0.73 | 34.07 K |
| ZVOI | Zovio Inc | 7.76 | 3.42 K | -0.04 | -0.51 | 39.7 K |
| EVKG | Ever-Glory International Group Inc. | 3.74 | 2.92 K | -0.22 | -5.56 | 800 |
| GPHBF | G6 Materials Corp | 4.96 | 1.99 K | -0.228 | -4.39 | 756 |
| EMWPF | Eros Media World Plc | 673.20 | 1.9 K | -3.40 | -0.5 | 8.99 K |
| SIMPQ | Simply Inc | 320.025 | 1.55 K | -2.475 | -0.77 | 89 |
| PRZM | Prism Technologies Group Inc | 3.03 | 1.01 K | -0.02 | -0.66 | 1.01 K |
| RTNB | root9B Holdings Inc | 18.45 | 610 | -0.60 | -3.15 | 2.08 K |
| SPDC | Speed Commerce Inc | 3.36 | 603 | -0.032 | -0.94 | 19.79 K |
| ENDV | Endonovo Therapeutics Inc | 75.00 | -4.90 | -6.13 | 0 | |
| PZOO | Pazoo Inc | 182.50 | -5.00 | -2.67 | 43 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 13.50 | 91.25 M | -1.50 | -10 | 433 |
| RTM | RT Minerals Corp | 5.00 | -5.00 | -50 | 333 | |
| WGT | Westgate Energy Inc. | 40.00 | -19.60 | -32.89 | 0 | |
| ANDC | Andina Copper Corporation | 5.00 | -1.25 | -20 | 4.02 K | |
| AVN | Avanti Energy Inc | 5.50 | -1.00 | -15.38 | 1.41 K | |
| JUGR | Juggernaut Exploration Ltd | 6.00 | -1.00 | -14.29 | 0 | |
| ENA | Enablence Technologies Inc | 7.20 | -1.20 | -14.29 | 67 | |
| VVTM | VVT Med Inc. | 327.1028 | -46.729 | -12.5 | 31 | |
| KEEK | Personas Social Incorporated | 49.50 | -5.50 | -10 | 23.89 K | |
| NXS | Nexus Gold Corp | 237.50 | -12.50 | -5 | 14 | |
| ENDR | Enduro Metals Corporation | 4.20 | -0.10 | -2.33 | 330 | |
| TNX | TenX Protocols Inc. | 159.6004 | -3.00 | -1.85 | 0 | |
| NEXG | NeXGold Mining Corp | 6.60 | -0.12 | -1.79 | 375 | |
| RX | BioSyent Inc | 6.5763 | -0.0468 | -0.71 | 13.1 K | |
| RET-A | Reitmans (Canada) Limited | 4.7312 | -0.0334 | -0.7 | 25.98 K |