Losers for 2 December 2015 from 00:00:00 until 23:59:59
Losers for 2 December 2015 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 | 24.8326 | 63.89 B | -0.624 | -2.45 | 286.9 K |
| LNG | Cheniere Energy | 43.5498 | 56.52 B | -1.099 | -2.46 | 2.48 M |
| CQP | Cheniere Energy Partners LP | 12.9348 | 31.77 B | -0.0815 | -0.63 | 307.6 K |
| CBOE | CBOE Global Markets Inc | 60.8971 | 29.83 B | -0.3139 | -0.51 | 1 M |
| PHYS | Sprott Physical Gold Trust | 8.63 | 14.61 B | -0.15 | -1.71 | 742.2 K |
| PSLV | Sprott Physical Silver Trust ETV | 5.39 | 11.91 B | -0.06 | -1.1 | 290 K |
| GSAT | Globalstar | 31.80 | 10.17 B | -0.45 | -1.4 | 153.51 K |
| SEB | Seaboard Corporation | 3012.4192 | 4.52 B | -72.9126 | -2.36 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.597 | 4.07 B | -0.2333 | -3.42 | 9.41 K |
| NHC | National Healthcare Corp | 50.1359 | 3.53 B | -1.0056 | -1.97 | 24.3 K |
| PRK | Park National Corp | 65.8049 | 3.41 B | -0.5297 | -0.8 | 26.8 K |
| NOG | Northern Oil and Gas | 38.855 | 2.3 B | -1.2143 | -3.03 | 128.8 K |
| CET | Central Securities Corp | 11.7671 | 1.54 B | -0.108 | -0.91 | 56 K |
| FISK | Empire State Realty Op LP Se | 12.64 | 1.52 B | -2.0636 | -14.03 | 545 |
| ESBA | Empire State Realty Op LP | 14.7503 | 1.49 B | -0.1539 | -1.03 | 3.3 K |
| TMP | Tompkinstrustco | 45.2419 | 1.45 B | -0.4439 | -0.97 | 20.3 K |
| REPX | Riley Exploration Permian Inc | 16.8805 | 769.77 M | -1.2185 | -6.73 | 26 |
| OBE | Obsidian Energy Ltd | 7.28 | 707.17 M | -0.21 | -2.8 | 349.09 K |
| BHB | Bar Harbor Bankshares | 16.0685 | 653.28 M | -0.1295 | -0.8 | 2.7 K |
| RLGT | Radiant Logistics | 4.24 | 415.87 M | -0.12 | -2.75 | 152.36 K |
| CATX | Perspective Therapeutics Inc | 11.10 | 331.87 M | -0.80 | -6.72 | 55.64 K |
| CIX | Compx International Inc | 6.8172 | 329.03 M | -0.1032 | -1.49 | 1.29 K |
| REI | Ring Energy Inc | 9.94 | 322.39 M | -0.14 | -1.39 | 182.7 K |
| BKTI | Bk Technologies Inc | 15.9461 | 291.71 M | -0.2392 | -1.48 | 8 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1493 | 256.78 M | -0.0515 | -1.61 | 206.48 K |
| FRD | Friedman Industries Inc | 5.2437 | 253.03 M | -0.0358 | -0.68 | 3 K |
| CMT | Core Molding Technologies Inc | 14.0847 | 210.14 M | -0.4253 | -2.93 | 21.5 K |
| ACU | Acme United Corp | 13.9123 | 205.53 M | -0.3846 | -2.69 | 12.8 K |
| PLX | Protalix Biotherapeutics | 10.20 | 190.95 M | -0.40 | -3.77 | 22.25 K |
| INTT | Intest Corp | 3.63 | 173.14 M | -0.14 | -3.71 | 5.3 K |
| PLG | Platinum Group Metals Ltd | 21.12 | 162.34 M | -0.88 | -4 | 795 |
| BCV | Bancroft Convertible Fund | 7.7208 | 141.17 M | -0.0677 | -0.87 | 15.3 K |
| EPM | Evolution Petroleum Corp | 3.2013 | 137.2 M | -0.1945 | -5.73 | 85 K |
| USBC | USBC, Inc. | 257.60 | 122.99 M | -22.00 | -7.87 | 103 |
| GLU | Gabelli Global Utility | 8.0265 | 116.13 M | -0.116 | -1.42 | 12.1 K |
| WYY | Widepoint Corp | 8.30 | 103.62 M | -0.13 | -1.54 | 12.25 K |
| OPHC | Optimumbank Hlds | 4.606 | 77.29 M | -0.094 | -2 | 2.02 K |
| BDL | Flanigan's Enterprises | 18.2608 | 73.31 M | -1.4149 | -7.19 | 755 |
| IBIO | Ibio Inc | 3200.00 | 71.04 M | -150.00 | -4.48 | 98 |
| CVU | CPI Aerostructures | 9.61 | 62.22 M | -0.08 | -0.83 | 10.57 K |
| DXR | Daxor Corp | 7.4537 | 61.01 M | -0.6125 | -7.59 | 6.76 K |
| XTNT | Xtant Medical Holdings Inc | 33.6012 | 60.21 M | -0.5988 | -1.75 | 375 |
| WWR | Westwater Resources | 340.50 | 50.98 M | -18.30 | -5.1 | 264 |
| FSP | Franklin Street Properties | 5.9037 | 44.8 M | -0.238 | -3.88 | 431.4 K |
| UAVS | Ageagle Aerial Systems Inc | 9250.00 | 41.53 M | -1250.00 | -11.9 | 2 |
| NNVC | Nanoviricides Inc | 23.20 | 34.01 M | -1.40 | -5.69 | 2.35 K |
| COHN | Cohen & CO Inc | 5.8003 | 33.79 M | -0.376 | -6.09 | 268 |
| ATNM | Actinium Pharmaceuticals Inc | 63.8999 | 26.98 M | -1.20 | -1.84 | 13.15 K |
| ACCS | Access Newswire Inc | 5.9616 | 25.54 M | -0.1321 | -2.17 | 100 |
| JOB | General Employment Enterprises | 6.5001 | 23.41 M | -0.2499 | -3.7 | 27.36 K |
| BESS | Bimergen Energy Corporation | 56.00 | 21.86 M | -4.20 | -6.98 | 7 |
| CVM | Cel-Sci Corp | 337.50 | 20.62 M | -7.50 | -2.17 | 542 |
| RVP | Retractable Technologies | 3.53 | 20.36 M | -0.05 | -1.4 | 3.6 K |
| INUV | Inuvo Inc | 30.40 | 14.38 M | -0.60 | -1.94 | 5.94 K |
| AIRI | Air Industries Group Inc | 78.80 | 13.19 M | -2.60 | -3.19 | 1.51 K |
| VNRX | Volitionrx Ltd | 4.1539 | 11.92 M | -0.0361 | -0.86 | 6.3 K |
| REED | Reed's, Inc. | 1469.6051 | 11.03 M | -23.0526 | -1.54 | 224 |
| TOVX | Theriva Biologics Inc | 25112.50 | 10.27 M | -262.50 | -1.03 | 152 |
| PLAG | Planet Green Holdings Corp | 277.50 | 9.49 M | -17.50 | -5.93 | 20 |
| CANF | Can-Fite Biopharma Ltd ADR | 10349.9883 | 6.83 M | -300.0029 | -2.82 | 93 |
| AUMN | Golden Minerals Company | 5.25 | 2.97 M | -0.095 | -1.78 | 941 |
| OGEN | Oragenics Inc | 25740.00 | 2.3 M | -900.00 | -3.38 | 1 |
| ENSV | Enservco Corpporation | 9.30 | 75.64 K | -0.45 | -4.62 | 1.86 K |
| SCPX | Scorpius Holdings Inc | 42005.1367 | 24.46 K | -1243.5742 | -2.88 | 0 |
| LODE | Comstock Mining Inc | 102.375 | -5.225 | -4.86 | 629 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 359.187 | 1.27 T | -3.301 | -0.91 | 54.16 M |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8030.4302 | 6.22 T | -173.8394 | -2.12 | 20.59 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.193 | 4.89 T | -0.2388 | -0.9 | 133.55 M |
| GOOGL | Alphabet Inc Class A | 38.5737 | 3.9 T | -0.2946 | -0.76 | 46.88 M |
| GOOG | Alphabet Inc Class C | 37.8086 | 3.89 T | -0.2311 | -0.61 | 44.61 M |
| AVGO | Broadcom Inc. | 10.197 | 1.82 T | -0.0525 | -0.51 | 54.36 M |
| META | Meta Platforms Inc | 105.2441 | 1.51 T | -1.0418 | -0.98 | 24.43 M |
| TSLA | Tesla Inc | 15.466 | 1.18 T | -0.3467 | -2.19 | 44.72 M |
| MU | Micron Technology | 15.429 | 1.04 T | -0.712 | -4.41 | 16.12 M |
| ASML | ASML Holding N.V. ADR | 83.3817 | 677.21 B | -0.8309 | -0.99 | 485.78 K |
| INTC | Intel Corp | 27.5287 | 464 B | -0.2055 | -0.74 | 18.69 M |
| LRCX | Lam Research Corp | 6.7949 | 381.69 B | -0.0812 | -1.18 | 20.61 M |
| AZN | Astrazeneca Plc ADR | 48.2107 | 262.5 B | -0.6322 | -1.29 | 2.05 M |
| TXN | Texas Instruments | 43.1739 | 254.44 B | -0.5701 | -1.3 | 5.15 M |
| LIN | Linde Plc | 91.6573 | 236.85 B | -1.387 | -1.49 | 1.74 M |
| AMGN | Amgen Inc | 118.4233 | 202.95 B | -1.0771 | -0.9 | 2.87 M |
| TMUS | T-Mobile US | 34.3442 | 194.89 B | -0.4422 | -1.27 | 2.82 M |
| VZ | Verizon Communications Inc | 25.8011 | 193.66 B | -0.3791 | -1.45 | 12.16 M |
| STX | Seagate Technology | 21.638 | 190.97 B | -1.2342 | -5.4 | 5.15 M |
| PEP | Pepsico Inc | 72.9354 | 186.78 B | -0.6429 | -0.87 | 4.36 M |
| ADI | Analog Devices | 49.6717 | 181.13 B | -0.3517 | -0.7 | 2.03 M |
| WDC | Western Digital Cp | 40.1929 | 179.17 B | -0.9856 | -2.39 | 5.61 M |
| GILD | Gilead Sciences Inc | 72.6966 | 160.55 B | -0.9814 | -1.33 | 8.85 M |
| IBKR | Interactive Brokers | 10.9685 | 155.61 B | -0.0598 | -0.54 | 2.39 M |
| HON | Honeywell International Inc. Common Stock | 74.9026 | 154.07 B | -0.7628 | -1.01 | 2.76 M |
| BKNG | Booking Holdings Inc | 50.082 | 137.51 B | -0.2772 | -0.55 | 10.65 M |
| ISRG | Intuitive Surg Inc | 57.5066 | 119.53 B | -0.5211 | -0.9 | 1.95 M |
| FTNT | Fortinet Inc | 7.18 | 111.63 B | -0.04 | -0.55 | 5.32 M |
| ADP | Automatic Data Processing, Inc. | 69.0816 | 99.97 B | -0.5166 | -0.74 | 1.59 M |
| CSX | CSX Corp | 7.8824 | 98.91 B | -0.3063 | -3.74 | 37.81 M |
| MAR | Marriot International | 65.0343 | 98.73 B | -0.5171 | -0.79 | 2.83 M |
| MNST | Monster Beverage Cp | 25.8016 | 91.43 B | -0.4017 | -1.53 | 5.35 M |
| MELI | MercadoLibre Inc | 123.5941 | 91.33 B | -1.0322 | -0.83 | 311.14 K |
| ADBE | Adobe Systems Inc | 92.02 | 89.48 B | -0.53 | -0.57 | 1.9 M |
| CTAS | Cintas Corp | 20.7953 | 82.39 B | -0.2485 | -1.18 | 1.39 M |
| INTU | Intuit Inc | 91.9875 | 81.06 B | -2.1171 | -2.25 | 1.72 M |
| CMCSA | Comcast Corporation | 21.8555 | 79.64 B | -0.459 | -2.06 | 19.79 M |
| MDLZ | Mondelez Intl Inc | 34.4755 | 77.69 B | -0.3615 | -1.04 | 5.42 M |
| AEP | American Electric Power Company | 38.5559 | 73.75 B | -0.9756 | -2.47 | 2.57 M |
| SNPS | Synopsys Inc | 50.03 | 71.51 B | -0.46 | -0.91 | 1.09 M |
| PCAR | Paccar Inc | 22.9245 | 69.6 B | -0.152 | -0.66 | 3.9 M |
| NXPI | Nxp Semiconductors | 81.2632 | 67.98 B | -1.9184 | -2.31 | 5.28 M |
| MPWR | Monolithic Power Sys | 61.5106 | 65.53 B | -1.4535 | -2.31 | 319.9 K |
| WBD | Discovery Inc Series A | 30.18 | 64.61 B | -0.90 | -2.9 | 3.88 M |
| FANG | Diamondback Energy | 59.0279 | 57.58 B | -1.0839 | -1.8 | 1.07 M |
| BKR | Baker Hughes A Ge Co. Cl A | 28.9444 | 56.8 B | -0.4891 | -1.66 | 4.85 M |
| TER | Teradyne Inc | 19.6113 | 54.78 B | -0.141 | -0.71 | 1.62 M |
| FAST | Fastenal Company | 7.6508 | 53.98 B | -0.1486 | -1.91 | 8.88 M |
| XEL | XCEL Energy Inc | 25.4456 | 50.98 B | -0.5418 | -2.08 | 3.47 M |
| FITB | Fifth Third Bancorp | 14.4125 | 50.79 B | -0.1876 | -1.28 | 8.02 M |
| EXC | Exelon Corp | 13.5912 | 48.63 B | -0.2536 | -1.83 | 9.43 M |
| ODFL | Old Dominion Freight Line Inc | 20.0873 | 48.45 B | -0.1148 | -0.57 | 3.58 M |
| GRMN | Garmin Ltd | 27.9085 | 46.87 B | -0.2904 | -1.03 | 1.5 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.6391 | 46.54 B | -0.3229 | -1.35 | 1.86 M |
| FLEX | Flextronics Intl Ltd | 8.132 | 43.42 B | -0.2037 | -2.44 | 3.04 M |
| MCHP | Microchip Technology | 19.1062 | 42.75 B | -0.7494 | -3.77 | 6.02 M |
| AXON | Axon Enterprise Inc | 18.03 | 40.49 B | -0.36 | -1.96 | 1.96 M |
| KDP | Keurig Dr Pepper Inc | 11.4177 | 40.38 B | -0.0993 | -0.86 | 1.07 M |
| ROP | Roper Industries | 176.9426 | 37.07 B | -3.3677 | -1.87 | 616.07 K |
| ALNY | Alnylam Pharmaceuticals | 103.61 | 36.28 B | -2.37 | -2.24 | 504 K |
| ACGL | Arch Capital Grp Ltd | 23.0847 | 36.11 B | -0.1172 | -0.51 | 1.19 M |
| BIDU | Baidu Inc ADR | 211.36 | 35.84 B | -2.75 | -1.28 | 4.01 M |
| STLD | Steel Dynamics Inc | 13.8835 | 35.64 B | -0.2336 | -1.65 | 1.96 M |
| HBAN | Huntington Bcshs | 7.5602 | 35.19 B | -0.0843 | -1.1 | 7.85 M |
| VOD | Vodafone Grp Plc ADR | 16.6245 | 34.89 B | -0.2572 | -1.52 | 3.01 M |
| NTRS | Northern Trust Corp | 56.2609 | 33.4 B | -0.3488 | -0.62 | 1.54 M |
| MSTR | Strategy | 17.619 | 32.55 B | -0.10 | -0.56 | 881.88 K |
| EXPE | Expedia Group Inc | 116.6979 | 31.2 B | -1.8295 | -1.54 | 1.49 M |
| KHC | Kraft Heinz Company | 45.9371 | 30.44 B | -0.8993 | -1.92 | 2.57 M |
| BIIB | Biogen Inc | 284.96 | 29.85 B | -5.08 | -1.75 | 1.37 M |
| ILMN | Illumina Inc | 176.6537 | 29.37 B | -5.6518 | -3.1 | 1.56 M |
| CINF | Cincinnati Financial | 45.9977 | 28.28 B | -0.4001 | -0.86 | 663.8 K |
| TSEM | Tower Semiconductor | 15.79 | 27.77 B | -0.11 | -0.69 | 343.9 K |
| TCOM | Trip.com Group Ltd ADR | 53.49 | 27.48 B | -0.6718 | -1.24 | 3.64 M |
| FISV | Fiserv Inc | 47.3384 | 27.21 B | -0.6567 | -1.37 | 3.51 M |
| JBHT | J B Hunt Transport | 70.8565 | 27.19 B | -1.1082 | -1.54 | 1.24 M |
| VRSK | Verisk Analytics Inc | 71.4716 | 26.38 B | -1.0772 | -1.48 | 1.02 M |
| LPLA | Lpl Financial Hld | 40.7372 | 26.29 B | -0.3339 | -0.81 | 696.7 K |
| VRSN | Verisign Inc | 88.4069 | 25.48 B | -1.3729 | -1.53 | 1.33 M |
| FCNCA | First Citizens Bancs | 248.0071 | 25.04 B | -6.7156 | -2.64 | 12.9 K |
| TROW | T Rowe Price Group | 51.526 | 24.96 B | -0.648 | -1.24 | 1.16 M |
| FWONK | Liberty Media F1 Series K | 27.6726 | 24.32 B | -0.2264 | -0.81 | 721.39 K |
| PFG | Principal Financial Group Inc | 34.6693 | 23.63 B | -0.6506 | -1.84 | 1.5 M |
| EXPD | Expeditors Intl | 41.6446 | 22.93 B | -1.4722 | -3.41 | 1.98 M |
| UTHR | United Therapeutic | 156.76 | 22.43 B | -2.24 | -1.41 | 433.69 K |
| FWONA | Liberty Media F1 Series A | 27.4264 | 22.32 B | -0.2097 | -0.76 | 979.51 K |
| CHRW | C.H. Robinson Ww | 49.7002 | 21.98 B | -3.416 | -6.43 | 6.04 M |
| CTSH | Cognizant Tech Sol | 56.4876 | 21.5 B | -1.0232 | -1.78 | 3.88 M |
| ULTA | Ulta Beauty Inc | 163.52 | 20.44 B | -2.31 | -1.39 | 1.22 M |
| EVRG | Evergy Inc | 29.0817 | 20.1 B | -0.8319 | -2.78 | 1.27 M |
| VTRS | Viatris Inc | 42.2101 | 20.08 B | -0.8105 | -1.88 | 8.39 M |
| LNT | Alliant Energy Corp | 21.9105 | 19.36 B | -0.2819 | -1.27 | 1.66 M |
| CHTR | Charter Communications | 186.77 | 19.32 B | -2.11 | -1.12 | 1.16 M |
| PAAS | Pan Amer Silver Corp | 6.1837 | 18.55 B | -0.1568 | -2.47 | 1.52 M |
| SBAC | SBA Communications | 99.20 | 18.41 B | -1.211 | -1.21 | 1.26 M |
| EWBC | East West Bancorp | 34.163 | 17.95 B | -0.4282 | -1.24 | 948.74 K |
| SSNC | SS&C Technologies | 32.0131 | 17.79 B | -0.6347 | -1.94 | 640.2 K |
| NBIX | Neurocrine Bioscienc | 52.65 | 17.67 B | -0.60 | -1.13 | 600.26 K |
| LSCC | Lattice Semicond | 6.08 | 17.59 B | -0.14 | -2.25 | 2.41 M |
| PAA | Plains All American Pipeline LP | 10.5102 | 17.36 B | -0.3844 | -3.53 | 12.71 M |
| CDW | CDW Corporation | 38.5956 | 17.1 B | -0.4867 | -1.25 | 1.25 M |
| RGLD | Royal Gold Inc | 32.1055 | 17.05 B | -0.3525 | -1.09 | 1 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 202930.00 | 1.07 T | -2015.00 | -0.98 | 160 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 135.27 | 1.07 T | -1.16 | -0.85 | 3.71 M |
| LLY | Eli Lilly and Company | 71.1199 | 1.07 T | -1.6316 | -2.24 | 4.44 M |
| JPM | JP Morgan Chase & Company | 50.6336 | 946.43 B | -0.7216 | -1.41 | 13.44 M |
| V | Visa Inc | 73.5371 | 676.53 B | -0.8094 | -1.09 | 7.31 M |
| XOM | Exxon Mobil Corporation | 55.5227 | 650.51 B | -1.6332 | -2.86 | 16.3 M |
| MA | Mastercard Inc | 91.2948 | 476.83 B | -0.7804 | -0.85 | 3.58 M |
| ABBV | Abbvie Inc | 37.4664 | 458.24 B | -0.8439 | -2.2 | 7.66 M |
| BAC | Bank of America Corporation | 14.0706 | 440.34 B | -0.1118 | -0.79 | 76.92 M |
| CAT | Caterpillar Inc | 55.3493 | 409.34 B | -0.4129 | -0.74 | 5.07 M |
| CVX | Chevron Corp | 58.2662 | 387.94 B | -1.4397 | -2.41 | 11.83 M |
| GE | General Electric Company | 125.7934 | 369.59 B | -0.8394 | -0.66 | 9.21 M |
| HSBC | HSBC Holdings Plc ADR | 23.0336 | 354.62 B | -0.2985 | -1.28 | 1.62 M |
| MS | Morgan Stanley | 26.0008 | 338.3 B | -0.2832 | -1.08 | 11 M |
| ORCL | Oracle Corporation | 33.8786 | 330.72 B | -0.4639 | -1.35 | 13.69 M |
| MRK | Merck & Company | 37.1041 | 323.72 B | -0.517 | -1.37 | 10.58 M |
| GS | Goldman Sachs Group | 154.2261 | 313.07 B | -2.2778 | -1.46 | 1.82 M |
| PM | Philip Morris International Inc | 52.0358 | 300.8 B | -0.2861 | -0.55 | 3.52 M |
| NVS | Novartis Ag ADR | 50.8649 | 295.77 B | -0.5564 | -1.08 | 2.07 M |
| RTX | Raytheon Technologies | 47.4852 | 286.56 B | -0.7229 | -1.5 | 6.19 M |
| WFC | Wells Fargo & Company | 41.094 | 264.12 B | -0.4701 | -1.13 | 12.78 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.4186 | 258.13 B | -0.0338 | -0.76 | 591.8 K |
| SHEL | Royal Dutch Shell Plc ADR | 49.60 | 244.99 B | -0.50 | -1 | 4.21 M |
| BML-PJ | Bank of America Corporation | 13.0106 | 227.43 B | -0.0829 | -0.63 | 4.26 K |
| C | Citigroup Inc | 40.0423 | 225.46 B | -0.5474 | -1.35 | 15.29 M |
| AXP | American Express Company | 61.3394 | 222.55 B | -0.8615 | -1.39 | 4.15 M |
| BHP | BHP Billiton Ltd ADR | 12.8423 | 212.68 B | -0.2006 | -1.54 | 5.45 M |
| TMO | Thermo Fisher Scientific Inc | 132.6276 | 211.18 B | -1.5321 | -1.14 | 1.53 M |
| IBM | International Business Machines | 86.8521 | 201.31 B | -0.9822 | -1.12 | 3.9 M |
| SAN | Banco Santander ADR | 3.4519 | 194.29 B | -0.0909 | -2.57 | 6.24 M |
| TTE | Totalenergies Se ADR | 22.2098 | 192.97 B | -0.4847 | -2.14 | 3.37 M |
| SAP | SAP Ag ADR | 66.5387 | 188.63 B | -0.4962 | -0.74 | 1.21 M |
| MCD | McDonald's Corporation | 88.6475 | 188.11 B | -0.5691 | -0.64 | 5.69 M |
| APH | Amphenol Corp | 12.3629 | 187.82 B | -0.2038 | -1.62 | 3.46 M |
| NEE | Nextera Energy | 20.4301 | 187.25 B | -0.5379 | -2.57 | 11.38 M |
| UNP | Union Pacific Corp | 65.2721 | 182.46 B | -1.845 | -2.75 | 7.54 M |
| ABT | Abbott Laboratories | 37.0334 | 179.51 B | -0.1966 | -0.53 | 4.84 M |
| WELL | Welltower Inc | 43.1666 | 177.94 B | -0.9253 | -2.1 | 2.84 M |
| SCHW | The Charles Schwab Corp | 29.4193 | 177.34 B | -0.3766 | -1.26 | 7.2 M |
| BLK | Blackrock Inc | 278.2073 | 171.91 B | -2.1781 | -0.78 | 1.08 M |
| T | American Telephone and Telegraph Inc. | 14.3131 | 167.66 B | -0.0896 | -0.62 | 25.85 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0741 | 166.33 B | -0.0791 | -1.53 | 1.1 M |
| BA | Boeing Company | 131.7986 | 165.17 B | -0.6996 | -0.53 | 2.65 M |
| DIS | Walt Disney Company | 104.4087 | 164.71 B | -1.2731 | -1.2 | 7.79 M |
| BX | Blackstone Inc | 18.4902 | 158.89 B | -0.6458 | -3.37 | 5.73 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 105.7263 | 157.95 B | -0.7284 | -0.68 | 1.17 M |
| ETN | Eaton Corp | 44.163 | 156.9 B | -1.0204 | -2.26 | 3.04 M |
| SCCO | Southern Copper Corp | 16.7574 | 149.59 B | -0.5907 | -3.4 | 2.31 M |
| RIO | Rio Tinto Plc ADR | 14.7738 | 148.35 B | -0.4185 | -2.75 | 2.58 M |
| COP | ConocoPhillips | 38.5972 | 146.51 B | -1.513 | -3.77 | 10.65 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.4875 | 144.03 B | -0.1726 | -3.7 | 2.34 M |
| PFE | Pfizer Inc | 19.6227 | 139.86 B | -0.4294 | -2.14 | 33.55 M |
| CB | Chubb Ltd | 94.4725 | 139.53 B | -0.614 | -0.65 | 1.96 M |
| PLD | Prologis Inc | 31.233 | 138.34 B | -0.9735 | -3.02 | 5.79 M |
| CVS | CVS Corp | 68.9287 | 137.47 B | -0.6929 | -1 | 5.51 M |
| DHR | Danaher Corp | 39.2027 | 135.54 B | -0.2736 | -0.69 | 3.08 M |
| LMT | Lockheed Martin Corp | 166.6906 | 134.33 B | -0.9594 | -0.57 | 1.31 M |
| BTI | British American Tobacco Industries ADR | 28.9411 | 131.69 B | -0.3476 | -1.19 | 288.2 K |
| BMY | Bristol-Myers Squibb Company | 47.3939 | 126.79 B | -0.3356 | -0.7 | 5.92 M |
| SYK | Stryker Corp | 85.4746 | 126.6 B | -0.4707 | -0.55 | 1.22 M |
| COF | Capital One Financial Corp | 65.4897 | 126.23 B | -0.8729 | -1.32 | 2.57 M |
| PH | Parker-Hannifin Corp | 86.5147 | 124.52 B | -1.3153 | -1.5 | 1.06 M |
| PGR | Progressive Corp | 22.6887 | 124.49 B | -0.2502 | -1.09 | 3.48 M |
| ENB | Enbridge Inc | 18.9419 | 124.16 B | -0.3746 | -1.94 | 1.67 M |
| SONY | Sony Group Corp ADR | 4.6029 | 123.57 B | -0.1449 | -3.05 | 10.19 M |
| HDB | Hdfc Bank Ltd ADR | 12.194 | 119.25 B | -0.1778 | -1.44 | 2.96 M |
| LOW | Lowe's Companies | 63.1822 | 116.49 B | -0.6873 | -1.08 | 7.09 M |
| BP | BP Plc ADR | 18.6272 | 112.84 B | -0.5232 | -2.73 | 7.65 M |
| SO | Southern Company | 28.8311 | 109.63 B | -0.6326 | -2.15 | 4.57 M |
| BNS | Bank of Nova Scotia | 26.0453 | 106.67 B | -0.3773 | -1.43 | 1.29 M |
| MDT | Medtronic Inc | 57.9753 | 106.51 B | -0.3047 | -0.52 | 7.93 M |
| TT | Trane Technologies Plc | 37.9423 | 106.33 B | -0.6145 | -1.59 | 2.29 M |
| IBN | Icici Bank Ltd ADR | 6.8374 | 105.82 B | -0.2192 | -3.11 | 7.54 M |
| GD | General Dynamics Corp | 115.5615 | 104.59 B | -1.7889 | -1.52 | 1.58 M |
| DUK | Duke Energy Corp | 43.4685 | 101.75 B | -1.2687 | -2.84 | 4.3 M |
| PNC | PNC Bank | 67.8946 | 100.79 B | -0.8057 | -1.17 | 1.83 M |
| EQNR | Equinor ASA ADR | 8.7033 | 100.47 B | -0.2043 | -2.29 | 3.22 M |
| USB | U.S. Bancorp | 29.9859 | 99.65 B | -0.37 | -1.22 | 6.3 M |
| NEM | Newmont Mining Corp | 13.9578 | 99.49 B | -0.4222 | -2.94 | 6.89 M |
| MCK | Mckesson Corp | 175.607 | 98.45 B | -1.1646 | -0.66 | 1.36 M |
| UPS | United Parcel Service | 70.6653 | 97.57 B | -0.7388 | -1.03 | 3.58 M |
| CNQ | Canadian Natural Resources | 6.8196 | 96.86 B | -0.2909 | -4.09 | 8.24 M |
| BCS | Barclays Plc ADR | 10.0071 | 94.25 B | -0.1514 | -1.49 | 1.92 M |
| ING | ING Groep N.V. ADR | 7.5915 | 94.1 B | -0.1684 | -2.17 | 2.04 M |
| BN | Brookfield Corporation | 10.4266 | 93.07 B | -0.177 | -1.67 | 2.89 M |
| KKR | KKR & Co. LP | 13.6867 | 92.65 B | -0.2807 | -2.01 | 2.26 M |
| WMB | Williams Companies | 19.5998 | 90.5 B | -0.6977 | -3.44 | 8.63 M |
| MPC | Marathon Petroleum Corp | 42.1133 | 90.28 B | -0.9655 | -2.24 | 5.09 M |
| MMM | 3M Company | 93.1944 | 90.03 B | -0.7183 | -0.76 | 2.43 M |
| FCX | Freeport-Mcmoran Inc | 7.0852 | 89.99 B | -0.4524 | -6 | 45.18 M |
| VLO | Valero Energy Corp | 47.7587 | 89.82 B | -0.5862 | -1.21 | 4.25 M |
| JCI | Johnson Controls Intl | 21.48 | 87.47 B | -0.5671 | -2.57 | 4.06 M |
| SPG | Simon Property Group | 108.6262 | 87.31 B | -3.3475 | -2.99 | 1.67 M |
| HCA | Hca Holdings Inc | 64.9815 | 84.78 B | -1.0674 | -1.62 | 4.66 M |
| EPD | Enterprise Products Partners LP | 11.8564 | 83.79 B | -0.3289 | -2.7 | 14.07 M |
| PSX | Phillips 66 | 61.5706 | 82.9 B | -1.5181 | -2.41 | 3.02 M |
| EMR | Emerson Electric Company | 37.5428 | 82.86 B | -0.545 | -1.43 | 4.37 M |
| ICE | Intercontinental Exchange | 45.3293 | 82.45 B | -0.3324 | -0.73 | 2.99 M |
| MCO | Moody's Corp | 93.0007 | 82.36 B | -0.488 | -0.52 | 1.05 M |
| TRV | The Travelers Companies Inc | 91.3102 | 82.35 B | -0.7721 | -0.84 | 1.67 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-B | Postmedia Network Canada Corp | 30.00 | -9.00 | -23.08 | 23 K | |
| CSCI | Cosciens Biopharma Inc | 1181.00 | -146.00 | -11 | 950 | |
| POU | Paramount Resources Ltd | 3.1976 | -0.2899 | -8.31 | 1.03 M | |
| ACX | Act Energy Technologies Ltd | 3.99 | -0.35 | -8.06 | 58.77 K | |
| OVV | Ovintiv Inc | 40.5912 | -3.5418 | -8.03 | 773.92 K | |
| BIR | Birchcliff Energy Ltd | 3.2391 | -0.2764 | -7.86 | 957.1 K | |
| BDI | Black Diamond Group Ltd | 5.4627 | -0.4347 | -7.37 | 243.39 K | |
| HBP | Helix Biopharm | 9.65 | -0.75 | -7.21 | 8.76 K | |
| PD | Precision Drilling Corp | 105.40 | -8.00 | -7.05 | 1.89 M | |
| BU | Burcon Nutrascience Corp | 33.0852 | -2.4814 | -6.98 | 157 | |
| TECK-A | Teck Resources Limited | 7.2021 | -0.4413 | -5.77 | 305 | |
| TECK-B | Teck Resources Limited | 4.5645 | -0.2787 | -5.75 | 3.17 M | |
| BTE | Baytex Energy Corp | 5.1278 | -0.3093 | -5.69 | 3.59 M | |
| APS | Aptose Biosciences Inc | 57.15 | -3.30 | -5.46 | 19.81 K | |
| CEU | Ces Energy Solutions Corp | 3.7988 | -0.2162 | -5.38 | 590.3 K | |
| FRU | Freehold Royalties Ltd | 5.5938 | -0.3158 | -5.34 | 224.69 K | |
| EDV | Endeavour Mining Corp | 4.8167 | -0.2707 | -5.32 | 187.8 K | |
| OGI | Organigram Holdings Inc | 3.56 | -0.20 | -5.32 | 37.62 K | |
| EMP-A | Empire Company Limited | 21.0251 | -1.117 | -5.04 | 420.8 K | |
| TRZ | Transat At Inc | 6.09 | -0.32 | -4.99 | 122.7 K | |
| WCP | Whitecap Resources Inc | 6.1338 | -0.3109 | -4.82 | 2.22 M | |
| HLF | High Liner | 9.4993 | -0.4807 | -4.82 | 43.3 K | |
| TOU | Tourmaline Oil Corp | 15.4179 | -0.7795 | -4.81 | 512.9 K | |
| TVK | Terravest Capital Inc | 4.5487 | -0.2274 | -4.76 | 7.7 K | |
| CJ | Cardinal Energy Ltd | 4.9881 | -0.2436 | -4.66 | 516.8 K | |
| LNF | Leons Furniture | 9.3894 | -0.4499 | -4.57 | 29.21 K | |
| WTE | Westshore Terminals Investment Corp | 10.3112 | -0.4727 | -4.38 | 582.46 K | |
| TA | Transalta Corp | 4.1586 | -0.1887 | -4.34 | 1.77 M | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.054 | -0.4491 | -4.28 | 5.3 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.4938 | -0.4166 | -4.2 | 5.06 M | |
| TA-PJ | TransAlta Corp Pref J | 7.0051 | -0.3046 | -4.17 | 10.36 K | |
| SGY | Surge Energy Inc | 12.4795 | -0.5178 | -3.98 | 261.13 K | |
| FSV | Firstservice Corp | 50.1803 | -2.0722 | -3.97 | 153.4 K | |
| H | Hydro One Ltd | 15.2018 | -0.6233 | -3.94 | 1.22 M | |
| AAV | Advantage Oil & Gas Ltd | 6.85 | -0.28 | -3.93 | 410.15 K | |
| MDI | Major Drilling Grp | 4.95 | -0.20 | -3.88 | 27.63 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.6709 | -0.2695 | -3.88 | 400 | |
| EXE | Extendicare Inc | 5.129 | -0.2061 | -3.86 | 329.1 K | |
| AG | First Majestic Silver Corp | 4.4304 | -0.1776 | -3.85 | 453.42 K | |
| VBNK | Versabank | 4.7405 | -0.1859 | -3.77 | 15.6 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.62 | -0.22 | -3.77 | 25.5 K | |
| VET | Vermilion Energy Inc | 24.1329 | -0.9354 | -3.73 | 389.3 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.4959 | -0.2121 | -3.72 | 11.58 K | |
| CFP | Canfor Corp | 20.13 | -0.77 | -3.68 | 198.2 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 19.8492 | -0.7432 | -3.61 | 177.1 K | |
| TWM | Tidewater Midstream and Infras Ltd | 405.0563 | -15.0021 | -3.57 | 299 | |
| NPI-PB | Northland Power Inc Pref B | 6.3101 | -0.2334 | -3.57 | 800 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 9.3977 | -0.3417 | -3.51 | 22.5 K | |
| IFP | Interfor Corp | 12.5365 | -0.4507 | -3.47 | 195.8 K | |
| DRM | Dream Unlimited Corp | 11.4615 | -0.4093 | -3.45 | 76.55 K | |
| FTS-PG | Fortis Inc Pref G | 9.1782 | -0.322 | -3.39 | 8.44 K | |
| AKT-A | AKITA Drilling Ltd | 6.1431 | -0.2146 | -3.38 | 1.62 K | |
| HBM | Hudbay Minerals Inc | 5.7319 | -0.1943 | -3.28 | 694.6 K | |
| BN-PZ | Brookfield Corporation | 10.5567 | -0.3566 | -3.27 | 15.31 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.15 | -3.23 | 7.94 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 12.0249 | -0.3979 | -3.2 | 12.78 K | |
| CCO | Cameco Corp | 14.6935 | -0.4813 | -3.17 | 779.08 K | |
| BN-PR | Brookfield Corporation | 9.0994 | -0.2954 | -3.14 | 22.61 K | |
| FTT | Finning Intl | 14.0812 | -0.4531 | -3.12 | 1.08 M | |
| PSI | Pason Systems Inc | 13.145 | -0.4191 | -3.09 | 200.07 K | |
| DRT | Dirtt Environmental Solutions Ltd | 6.0984 | -0.1933 | -3.07 | 68.62 K | |
| TOT | Total Energy Services Inc | 11.0929 | -0.3491 | -3.05 | 117.46 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 8.4236 | -0.2626 | -3.02 | 26.77 K | |
| ACO-X | ATCO Ltd | 24.2678 | -0.7553 | -3.02 | 139.89 K | |
| CP | Canadian Pacific Kansas City Ltd | 34.711 | -1.0652 | -2.98 | 3.25 M | |
| MFC-PK | Manulife Financial Corp Pref K | 10.505 | -0.3195 | -2.95 | 8.78 K | |
| BNE | Bonterra Energy Corp | 17.0759 | -0.5175 | -2.94 | 80.42 K | |
| WFG | West Fraser Timber CO Ltd | 47.3747 | -1.4022 | -2.87 | 260.7 K | |
| PSK | Prairiesky Royalty Ltd | 8.7208 | -0.2575 | -2.87 | 968.9 K | |
| ELF | E-L Financial | 4.2652 | -0.1254 | -2.86 | 74.69 K | |
| ACB | Aurora Cannabis Inc | 82.80 | -2.40 | -2.82 | 3.77 K | |
| OBE | Obsidian Energy Ltd | 9.73 | -0.28 | -2.8 | 2.52 M | |
| MX | Methanex Corp | 42.4539 | -1.2119 | -2.78 | 525.06 K | |
| BHC | Bausch Health Companies Inc | 128.24 | -3.65 | -2.77 | 678.56 K | |
| MRC | Morguard Corp | 132.4651 | -3.714 | -2.73 | 1.8 K | |
| SU | Suncor Energy Inc | 24.7125 | -0.6856 | -2.7 | 2.75 M | |
| XAU | Goldmoney Inc | 23.2043 | -0.6351 | -2.66 | 12.85 K | |
| DXT | Dexterra Group Inc | 6.6985 | -0.1786 | -2.6 | 83.84 K | |
| ARX | Arc Resources Ltd | 11.981 | -0.3174 | -2.58 | 1.85 M | |
| CVE | Cenovus Energy Inc | 15.9294 | -0.4211 | -2.58 | 1.92 M | |
| SEA | Seabridge Gold Inc | 8.167 | -0.2147 | -2.56 | 68.91 K | |
| ABX | Barrick Mining Corp | 8.0724 | -0.212 | -2.56 | 3.11 M | |
| CU | Canadian Utilities Ltd Cl A NV | 19.7521 | -0.5072 | -2.5 | 224.33 K | |
| CFW | Calfrac Well Services Ltd | 97.50 | -2.50 | -2.5 | 18.24 K | |
| PXT | Parex Resources Inc | 7.7017 | -0.1944 | -2.46 | 247.1 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 7.7571 | -0.1939 | -2.44 | 32.64 K | |
| CSW-A | Corby Spirit and Wine Limited | 11.3929 | -0.2831 | -2.42 | 14.41 K | |
| BBD-B | Bombardier Inc Series B | 30.50 | -0.75 | -2.4 | 208.53 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.1335 | -0.1248 | -2.37 | 8.44 K | |
| PAAS | Pan American Silver Corp | 8.2267 | -0.1996 | -2.37 | 196.24 K | |
| FVI | Fortuna Mines Inc | 3.30 | -0.08 | -2.37 | 410.8 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.1629 | -0.1454 | -2.3 | 821.5 K | |
| IMO | Imperial Oil | 33.275 | -0.7742 | -2.27 | 540.51 K | |
| ORIO | ORIO | 12.6367 | -0.2939 | -2.27 | 2.13 K | |
| BCT | Briacell Therapeutics Corp | 31.9409 | -0.7428 | -2.27 | 2.06 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.0013 | -0.2319 | -2.27 | 14.11 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.7483 | -0.1299 | -2.21 | 5.42 K | |
| EMA-PF | Emera Inc Pref F | 10.907 | -0.2437 | -2.19 | 53.41 K | |
| CNR | Canadian National Railway Co. | 64.2022 | -1.4327 | -2.18 | 1.33 M | |
| GIB-A | CGI Inc | 57.1481 | -1.2684 | -2.17 | 777.45 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.83 | 101.38 B | -0.06 | -0.55 | 13.05 K |
| MBGAF | Mercedes-Benz Group AG | 61.9315 | 48.54 B | -1.2812 | -2.03 | 19.7 K |
| BRDCY | Bridgestone Corporation | 14.4979 | 28.35 B | -0.1467 | -1 | 12.16 K |
| NTPIF | Nam Tai Property Inc. | 5.22 | 283.19 M | -0.07 | -1.32 | 74.88 K |
| HCMC | Healthier Choices Management Corp | 384999.5938 | 52.72 M | -57400.00 | -12.97 | 0 |
| ECEZ | Ecosciences Inc | 1002.00 | 2.51 M | -48.00 | -4.57 | 7 |
| CGAC | Code Green Apparel Corp | 22.00 | 1.05 M | -6.30 | -22.26 | 20 |
| SEII | Sharing Economy International Inc | 370.00 | 855.22 K | -26.00 | -6.57 | 7.27 K |
| TLSS | Transportation and Logistics Systems Inc | 47.50 | 588.94 K | -18.75 | -28.3 | 1.22 K |
| TGHI | Touchpoint Group Holdings Inc | 168.00 | 344.25 K | -1.50 | -0.88 | 515 |
| BRGO | Bergio International Inc | 999.9999 | 289.83 K | -250.00 | -20 | 0 |
| WTRV | White River Energy Corp. | 126.35 | 61.98 K | -1.90 | -1.48 | 115 |
| ASHI | Vapor Hub International Inc. | 6.00 | 60.28 K | -0.08 | -1.32 | 465 |
| ERINQ | Erin Energy Corporation | 3.85 | 21.53 K | -0.14 | -3.51 | 70.33 K |
| HCANF | Halo Collective Inc | 1690.00 | 15.08 K | -610.00 | -26.52 | 0 |
| SRSCQ | Sears Canada Inc | 8.02 | 10.19 K | -0.35 | -4.18 | 15.77 K |
| AXPWQ | Axion Power International Inc | 404.00 | 9.6 K | -28.00 | -6.48 | 282 |
| CGIP | Celadon Group Inc | 13.788 | 5.66 K | -0.2168 | -1.55 | 349.33 K |
| ZVOI | Zovio Inc | 7.78 | 3.42 K | -0.06 | -0.77 | 60.28 K |
| CYRNQ | CYRNQ | 36.60 | 799 | -1.00 | -2.66 | 1 K |
| MDLM | Medley Management Inc | 38.8783 | 612 | -0.6458 | -1.63 | 1.04 K |
| RTNB | root9B Holdings Inc | 20.70 | 610 | -0.15 | -0.72 | 3.05 K |
| YVRLF | Liquid Media Group Ltd. | 59.726 | 482 | -3.474 | -5.5 | 319 |
| SYNE | Synthesis Energy Systems Inc | 56.96 | 157 | -0.64 | -1.11 | 786 |
| PZOO | Pazoo Inc | 25.00 | -2.50 | -9.09 | 1.28 K | |
| PQEFF | Petroteq Energy Inc | 11.208 | -0.792 | -6.6 | 20.67 K | |
| HMNY | Helios and Matheson Analytics Inc | 390.00 | -15.025 | -3.71 | 22 | |
| ESINQ | ITT Educational Services Inc | 3.43 | -0.06 | -1.72 | 116.55 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GIP | Green Impact Partners Inc | 42.50 | -22.50 | -34.62 | 10 | |
| PLAN | Progressive Planet Solutions Inc | 13.50 | -4.50 | -25 | 121.9 K | |
| JUGR | Juggernaut Exploration Ltd | 5.00 | -1.00 | -16.67 | 540 | |
| GPUS | Alset AI Ventures Inc. | 6.40 | -0.80 | -11.11 | 312 | |
| CAMB | Cambria Gold Mines Inc. | 49.50 | -5.00 | -9.17 | 12.8 K | |
| NCP | Nickel Creek Platinum Corp. | 17.00 | -1.00 | -5.56 | 570 | |
| RET-A | Reitmans (Canada) Limited | 3.6004 | -0.1775 | -4.7 | 101.96 K | |
| CTA | Centaurus Energy Inc | 165.00 | -5.00 | -2.94 | 950 |