Losers for 10 December 2015 from 00:00:00 until 23:59:59
Losers for 10 December 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 5.39 | 11.91 B | -0.04 | -0.74 | 506.8 K |
| GSAT | Globalstar | 26.25 | 10.17 B | -0.90 | -3.31 | 175.06 K |
| SEB | Seaboard Corporation | 3016.3438 | 4.52 B | -66.5413 | -2.16 | 100 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.17 | 4.07 B | -0.0351 | -0.57 | 1.94 K |
| ESBA | Empire State Realty Op LP | 14.5235 | 1.49 B | -0.081 | -0.55 | 6.2 K |
| ELLO | Ellomay Capital Ltd | 8.2422 | 266.98 M | -0.1265 | -1.51 | 1.7 K |
| GTE | Gran Tierra Energy Inc | 21.00 | 259.54 M | -0.40 | -1.87 | 85.62 K |
| CMT | Core Molding Technologies Inc | 11.3746 | 210.14 M | -0.1088 | -0.95 | 43.5 K |
| ACU | Acme United Corp | 14.076 | 205.53 M | -0.0982 | -0.69 | 143.5 K |
| NEN | New England Realty Associates | 37.9362 | 196.95 M | -0.3361 | -0.88 | 600 |
| SIF | Sifco Industries | 12.32 | 162.54 M | -0.48 | -3.75 | 4.2 K |
| PLG | Platinum Group Metals Ltd | 16.56 | 162.34 M | -0.09 | -0.54 | 6.15 K |
| IBIO | Ibio Inc | 2800.00 | 71.04 M | -200.00 | -6.67 | 121 |
| CPHI | China Pharma Holdings | 20.01 | 61.68 M | -0.99 | -4.71 | 720 |
| WWR | Westwater Resources | 322.80 | 50.98 M | -16.7999 | -4.95 | 187 |
| OPTT | Ocean Power Tech Inc | 51.984 | 34.2 M | -1.016 | -1.92 | 9.4 K |
| ATNM | Actinium Pharmaceuticals Inc | 54.8999 | 26.98 M | -0.60 | -1.08 | 12.91 K |
| ACCS | Access Newswire Inc | 5.4863 | 25.54 M | -0.3316 | -5.7 | 5.4 K |
| RVP | Retractable Technologies | 3.33 | 20.36 M | -0.14 | -4.03 | 28.5 K |
| VNRX | Volitionrx Ltd | 4.20 | 11.92 M | -0.03 | -0.71 | 11.65 K |
| UUU | Universal Security Instruments | 3.9996 | 11.17 M | -0.1263 | -3.06 | 800 |
| TOVX | Theriva Biologics Inc | 21000.00 | 10.27 M | -1225.00 | -5.51 | 153 |
| CVR | Chicago Rivet & Machine Company | 17.2969 | 9.56 M | -0.3726 | -2.11 | 1.6 K |
| DSS | Document Security Systems | 442.4635 | 5.52 M | -14.3331 | -3.14 | 28 |
| ITP | IT Tech Packaging Inc | 15.49 | 2.92 M | -0.81 | -4.97 | 80 |
| MTNB | Matinas Biopharma Hl | 36.00 | 1.55 M | -2.00 | -5.26 | 800 |
| SCPX | Scorpius Holdings Inc | 30398.4551 | 24.46 K | -552.6992 | -1.79 | 3 |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 19.2446 | -0.2045 | -1.05 | 13.26 K |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 17.6724 | -0.352 | -1.95 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 80.5186 | 677.21 B | -0.6503 | -0.8 | 472.48 K |
| AMAT | Applied Materials | 16.6701 | 425.76 B | -0.2489 | -1.47 | 13.51 M |
| NFLX | Netflix Inc | 12.291 | 295.13 B | -0.129 | -1.04 | 134.74 M |
| FTNT | Fortinet Inc | 6.36 | 111.63 B | -0.182 | -2.78 | 17.19 M |
| EQIX | Equinix Inc | 242.3013 | 106.93 B | -2.1226 | -0.87 | 700 K |
| SNY | Sanofi-Aventis S.A. ADR | 28.0784 | 103.77 B | -0.2616 | -0.92 | 1.32 M |
| CSX | CSX Corp | 7.072 | 98.91 B | -0.0888 | -1.24 | 26.96 M |
| ADBE | Adobe Systems Inc | 88.96 | 89.48 B | -0.60 | -0.67 | 4.75 M |
| INTU | Intuit Inc | 89.667 | 81.06 B | -0.6749 | -0.75 | 1.76 M |
| AEP | American Electric Power Company | 38.2423 | 73.75 B | -0.9547 | -2.44 | 3.72 M |
| ORLY | O'Reilly Automotive | 17.0954 | 72.43 B | -0.086 | -0.5 | 11.37 M |
| LITE | Lumentum Hld | 19.54 | 59.36 B | -0.57 | -2.83 | 1.32 M |
| BKR | Baker Hughes A Ge Co. Cl A | 27.778 | 56.8 B | -0.7256 | -2.55 | 7.79 M |
| EA | Electronic Arts Inc | 64.4703 | 52.42 B | -0.6994 | -1.07 | 3.4 M |
| XEL | XCEL Energy Inc | 25.1349 | 50.98 B | -0.354 | -1.39 | 5.65 M |
| GRMN | Garmin Ltd | 27.6405 | 46.87 B | -0.1861 | -0.67 | 1.04 M |
| ESLT | Elbit Systems Ltd | 74.3423 | 38.42 B | -1.9994 | -2.62 | 30 K |
| ALNY | Alnylam Pharmaceuticals | 96.20 | 36.28 B | -4.38 | -4.35 | 2.51 M |
| ACGL | Arch Capital Grp Ltd | 22.3525 | 36.11 B | -0.2313 | -1.02 | 1.08 M |
| VOD | Vodafone Grp Plc ADR | 16.1857 | 34.89 B | -0.1715 | -1.05 | 3.22 M |
| ERIC | Ericsson ADR | 6.7307 | 30.99 B | -0.0442 | -0.65 | 2.69 M |
| JBHT | J B Hunt Transport | 67.0235 | 27.19 B | -0.3815 | -0.57 | 869.23 K |
| FCNCA | First Citizens Bancs | 231.1168 | 25.04 B | -3.5457 | -1.51 | 25.1 K |
| DLTR | Dollar Tree Inc | 77.81 | 23.15 B | -0.64 | -0.82 | 2.99 M |
| FFIV | F5 Networks Inc | 99.06 | 22.13 B | -1.28 | -1.28 | 1.24 M |
| FSLR | First Solar Inc | 54.35 | 21.79 B | -4.50 | -7.65 | 7.52 M |
| ULTA | Ulta Beauty Inc | 183.11 | 20.44 B | -0.95 | -0.52 | 843.2 K |
| EVRG | Evergy Inc | 28.022 | 20.1 B | -0.4438 | -1.56 | 712.1 K |
| LNT | Alliant Energy Corp | 21.2563 | 19.36 B | -0.5313 | -2.44 | 1.4 M |
| CHTR | Charter Communications | 183.64 | 19.32 B | -1.67 | -0.9 | 1.22 M |
| PAAS | Pan Amer Silver Corp | 6.1837 | 18.55 B | -0.061 | -0.98 | 1.24 M |
| PAA | Plains All American Pipeline LP | 9.7238 | 17.36 B | -0.1237 | -1.26 | 5.65 M |
| NDSN | Nordson Corp | 61.079 | 16.48 B | -0.6787 | -1.1 | 410.9 K |
| LAMR | Lamar Advertis A | 35.3614 | 16.18 B | -0.3533 | -0.99 | 460.6 K |
| REG | Regency Centers Corp | 43.825 | 15.36 B | -0.3842 | -0.87 | 434.1 K |
| LOGI | Logitech Int S.A. | 12.5117 | 15.18 B | -0.1167 | -0.92 | 344.52 K |
| CHKP | Check Point Software | 84.80 | 13.58 B | -0.49 | -0.57 | 1.5 M |
| VIRT | Virtu Financial Cm A | 13.7908 | 12.85 B | -0.097 | -0.7 | 251.3 K |
| HTHT | Huazhu Group Ltd ADR | 6.3503 | 12.45 B | -0.0641 | -1 | 582.34 K |
| AXSM | Axsome Thera | 8.58 | 12.4 B | -0.09 | -1.04 | 67.1 K |
| COKE | Coca Cola Bot Cons | 17.6907 | 12.29 B | -0.2766 | -1.54 | 243.85 K |
| ARWR | Arrowhead Pharma | 5.84 | 12.06 B | -0.14 | -2.34 | 849.36 K |
| ERIE | Erie Indemnity Company | 76.6856 | 11.69 B | -1.0985 | -1.41 | 36.9 K |
| SSB | South State Cp | 56.5744 | 10.35 B | -0.4759 | -0.83 | 143.7 K |
| CTRE | Caretrust REIT Inc | 6.186 | 10.22 B | -0.0353 | -0.57 | 106.8 K |
| WYNN | Wynn Resorts Ltd | 58.3802 | 10.06 B | -3.0306 | -4.93 | 4.75 M |
| VIAV | Viavi Solutions | 5.85 | 9.75 B | -0.21 | -3.47 | 2.01 M |
| SIMO | Silicon Motion Techn ADR | 25.8344 | 9.19 B | -0.2584 | -0.99 | 207.36 K |
| MANH | Manhattan Assoc | 73.04 | 8.97 B | -0.71 | -0.96 | 356.92 K |
| ALKS | Alkermes Plc | 72.71 | 8.82 B | -0.62 | -0.85 | 444 K |
| TGTX | Tg Therapeuticscmn | 11.64 | 8.58 B | -0.85 | -6.81 | 1.05 M |
| TTEK | Tetra Tech Inc | 4.9976 | 8.23 B | -0.0371 | -0.74 | 1.48 M |
| AAOI | Applied Optoelect | 17.17 | 8.04 B | -0.30 | -1.72 | 157.14 K |
| ETSY | Etsy Inc | 9.24 | 7.65 B | -0.19 | -2.01 | 687.32 K |
| IDCC | Interdigital Inc | 41.1164 | 6.68 B | -0.5554 | -1.33 | 353.21 K |
| UBSI | United Bkshs Inc | 25.2831 | 6.59 B | -0.2728 | -1.07 | 1.02 M |
| MORN | Morningstar Inc | 74.0642 | 6.56 B | -0.561 | -0.75 | 97.6 K |
| XENE | Xenon Pharmaceuticals Inc | 8.10 | 6.32 B | -0.23 | -2.76 | 8.39 K |
| PAGP | Plains Gp Holdings LP | 12.2602 | 6.16 B | -0.5276 | -4.13 | 2.82 M |
| CZR | Caesars Entertainment Inc | 10.15 | 6.1 B | -0.08 | -0.78 | 83.1 K |
| MIDD | Middleby Corp | 107.34 | 6.05 B | -1.35 | -1.24 | 379.3 K |
| CACC | Credit Acceptance | 223.42 | 6 B | -9.88 | -4.23 | 152.43 K |
| RUSHA | Rush Entpr Cl A | 8.5611 | 5.95 B | -0.1632 | -1.87 | 306.43 K |
| RUSHB | Rush Entpr Cl B | 8.2652 | 5.91 B | -0.0517 | -0.62 | 133.94 K |
| ABCB | Ameris Bancorp | 29.3525 | 5.9 B | -0.7012 | -2.33 | 248.1 K |
| CVLT | Commvault Systems | 39.91 | 5.87 B | -0.66 | -1.63 | 352.12 K |
| SIGI | Selective Ins Group | 29.2362 | 5.77 B | -0.1808 | -0.61 | 145.12 K |
| BGC | Bgc Partners Cl A | 4.1895 | 5.58 B | -0.0399 | -0.94 | 2.19 M |
| SSRM | Ssr Mining Inc | 5.2001 | 5.57 B | -0.1047 | -1.97 | 802.57 K |
| VSEC | V S E Cp | 27.9474 | 5.48 B | -0.1707 | -0.61 | 12.48 K |
| SVC | Service Properties Trust | 14.4183 | 5.48 B | -0.0999 | -0.69 | 972.94 K |
| KLIC | Kulicke and Soffa | 9.5652 | 5.3 B | -0.1218 | -1.26 | 801.4 K |
| BCPC | Balchem Cp | 59.2309 | 5.23 B | -1.3361 | -2.21 | 94.42 K |
| GRFS | Grifols S.A. ADR | 14.4061 | 5.16 B | -0.083 | -0.57 | 1.22 M |
| NOVT | Novanta Inc | 14.07 | 5.04 B | -0.12 | -0.85 | 32.18 K |
| FFIN | First Finl Bkshs Inc | 13.0377 | 4.97 B | -0.0702 | -0.54 | 376.8 K |
| GLNG | Golar Lng Ltd | 16.1072 | 4.95 B | -0.6198 | -3.71 | 1.98 M |
| GNTX | Gentex Corp | 13.2237 | 4.88 B | -0.0665 | -0.5 | 1.66 M |
| QLYS | Qualys Inc | 36.12 | 4.84 B | -1.64 | -4.34 | 704.05 K |
| IBOC | Intl Bancshares | 20.3336 | 4.77 B | -0.1383 | -0.68 | 156.96 K |
| SLMBP | SLM Cp Srs B Pfd | 19.7579 | 4.77 B | -0.8967 | -4.34 | 10.59 K |
| MMYT | Makemytrip Ltd | 17.91 | 4.67 B | -0.39 | -2.13 | 62.61 K |
| NWE | Northwestern Corp | 34.6608 | 4.48 B | -0.716 | -2.02 | 241.34 K |
| LBRDK | Liberty Broadbd C | 47.658 | 4.43 B | -0.5616 | -1.16 | 466 K |
| TCBI | Texas Capital Bncsh | 49.9282 | 4.33 B | -0.4449 | -0.88 | 522.11 K |
| CALM | Cal-Maine Foods IN | 35.628 | 4.28 B | -0.9585 | -2.62 | 716.78 K |
| UCTT | Ultra Clean Holdings | 4.89 | 4.16 B | -0.03 | -0.61 | 205.4 K |
| LBRDA | Liberty Broadbd A | 44.7841 | 4.15 B | -0.3237 | -0.72 | 156.76 K |
| DORM | Dorman Products Inc | 46.67 | 4.01 B | -0.52 | -1.1 | 164.03 K |
| ICUI | I C U Medical Inc | 109.34 | 3.93 B | -0.60 | -0.55 | 118.01 K |
| IPAR | Inter Parfums Inc | 20.6902 | 3.92 B | -0.9642 | -4.45 | 92.08 K |
| BANF | Bancfirst Corp | 23.4672 | 3.92 B | -0.1333 | -0.56 | 31.4 K |
| IPGP | Ipg Photonics Corp | 89.09 | 3.89 B | -0.58 | -0.65 | 201.09 K |
| OTTR | Otter Tail Corp | 19.2093 | 3.88 B | -0.4908 | -2.49 | 129.32 K |
| CLMT | Calumet Specialty Pr | 22.6141 | 3.63 B | -1.1932 | -5.01 | 312.87 K |
| VEON | Veon Ltd ADR | 57.7053 | 3.53 B | -1.2583 | -2.13 | 100.46 K |
| OPCH | Option Care Health Inc | 7.80 | 3.4 B | -0.36 | -4.41 | 822.05 K |
| SFNC | Simmons First Natl | 19.1057 | 3.36 B | -0.1733 | -0.9 | 339 K |
| ARLP | Alliance Resource Pt | 5.4363 | 3.18 B | -0.082 | -1.49 | 276.08 K |
| GRBK | Green Brick Partners | 7.29 | 3.13 B | -0.07 | -0.95 | 175.78 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 33.4321 | 330.72 B | -0.3414 | -1.01 | 18.36 M |
| RY | Royal Bank of Canada | 36.386 | 290.56 B | -0.3611 | -0.98 | 953.9 K |
| BML-PH | Bank of America Corporation | 11.3735 | 254.47 B | -0.0618 | -0.54 | 8.09 K |
| SHEL | Royal Dutch Shell Plc ADR | 46.19 | 244.99 B | -0.65 | -1.39 | 4.47 M |
| BML-PL | Bank of America Corporation | 12.2763 | 238.28 B | -0.117 | -0.94 | 26.25 K |
| BML-PJ | Bank of America Corporation | 12.7083 | 227.43 B | -0.1126 | -0.88 | 2.76 K |
| ANET | Arista Networks Inc | 4.4063 | 219.08 B | -0.0837 | -1.86 | 5.22 M |
| SAN | Banco Santander ADR | 3.2962 | 194.29 B | -0.0195 | -0.59 | 7.37 M |
| APH | Amphenol Corp | 12.1296 | 187.82 B | -0.0748 | -0.61 | 5.19 M |
| NEE | Nextera Energy | 20.3488 | 187.25 B | -0.2418 | -1.17 | 7.22 M |
| WELL | Welltower Inc | 42.7312 | 177.94 B | -0.9253 | -2.12 | 3.25 M |
| DE | Deere & Company | 65.8441 | 169.56 B | -0.5361 | -0.81 | 2.82 M |
| ETN | Eaton Corp | 40.3056 | 156.9 B | -0.4097 | -1.01 | 4.16 M |
| UL | Unilever Plc ADR | 34.6124 | 131.96 B | -0.2358 | -0.68 | 1.44 M |
| BTI | British American Tobacco Industries ADR | 27.9311 | 131.69 B | -0.3025 | -1.07 | 714 K |
| SO | Southern Company | 29.0137 | 109.63 B | -0.4239 | -1.44 | 3.73 M |
| CM | Canadian Imperial Bank of Commerce | 18.0627 | 107.2 B | -0.3934 | -2.13 | 1.13 M |
| BNS | Bank of Nova Scotia | 24.4022 | 106.67 B | -0.238 | -0.97 | 871.1 K |
| DUK | Duke Energy Corp | 44.323 | 101.75 B | -0.7757 | -1.72 | 2.97 M |
| NEM | Newmont Mining Corp | 15.2129 | 99.49 B | -0.1331 | -0.87 | 4.77 M |
| BCS | Barclays Plc ADR | 9.5097 | 94.25 B | -0.1009 | -1.05 | 2.81 M |
| ING | ING Groep N.V. ADR | 7.4792 | 94.1 B | -0.0674 | -0.89 | 3.64 M |
| JCI | Johnson Controls Intl | 20.9725 | 87.47 B | -0.1845 | -0.87 | 6.41 M |
| SPG | Simon Property Group | 109.8192 | 87.31 B | -1.3176 | -1.19 | 955.8 K |
| EPD | Enterprise Products Partners LP | 11.3294 | 83.79 B | -0.3771 | -3.22 | 8.59 M |
| CP | Canadian Pacific Railway | 22.9391 | 81.99 B | -0.5461 | -2.33 | 4.37 M |
| CNI | Canadian National Railway | 44.2939 | 78.54 B | -0.4109 | -0.92 | 949.54 K |
| SLB | Schlumberger N.V. | 53.4285 | 78.37 B | -0.4784 | -0.89 | 7.2 M |
| USB-PH | U.S. Bancorp | 15.9753 | 76.74 B | -0.1037 | -0.64 | 46.67 K |
| E | Eni S.P.A. ADR | 16.2212 | 76.65 B | -0.1013 | -0.62 | 208.7 K |
| ECL | Ecolab Inc | 103.0616 | 75.64 B | -0.8798 | -0.85 | 938.81 K |
| AEM | Agnico-Eagle Mines Ltd | 22.8689 | 72.57 B | -0.366 | -1.58 | 1.51 M |
| DLR | Digital Realty Trust | 48.2077 | 71.21 B | -0.7534 | -1.54 | 1.49 M |
| GS-PA | The Goldman Sachs Group Inc | 11.7566 | 69.12 B | -0.0889 | -0.75 | 30.3 K |
| ALL | Allstate Corp | 49.8799 | 66.92 B | -0.3353 | -0.67 | 2.42 M |
| APD | Air Products and Chemicals | 96.5557 | 66.33 B | -0.9764 | -1 | 2.2 M |
| DB | Deutsche Bank Ag | 18.7101 | 66.31 B | -0.1155 | -0.61 | 1.81 M |
| HPE | Hewlett Packard Enterprise Comp | 6.4208 | 63.15 B | -0.0567 | -0.88 | 11.35 M |
| D | Dominion Resources | 41.8894 | 62.53 B | -0.636 | -1.5 | 1.96 M |
| O | Realty Income Corp | 29.0519 | 61.17 B | -0.4037 | -1.37 | 1.99 M |
| FIX | Comfort Systems USA | 30.2824 | 60.99 B | -0.2339 | -0.77 | 224.89 K |
| SRE | Sempra | 33.2991 | 60.78 B | -0.4427 | -1.31 | 1.78 M |
| MPLX | Mplx LP | 13.0617 | 59.51 B | -0.6154 | -4.5 | 3.68 M |
| PSA | Public Storage | 159.4098 | 56.62 B | -1.2308 | -0.77 | 755.58 K |
| DD | Du Pont De.Nemours Inc | 25.2356 | 55.78 B | -0.9467 | -3.62 | 44.9 M |
| CIEN | Ciena Corp | 20.04 | 55.34 B | -4.07 | -16.88 | 25.48 M |
| CVE | Cenovus Energy Inc | 10.9068 | 54.6 B | -0.2431 | -2.18 | 2.93 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.365 | 54.47 B | -0.0729 | -0.5 | 14.6 K |
| ETR | Entergy Corp | 22.0708 | 53.09 B | -0.7826 | -3.42 | 3.57 M |
| WAB | Wabtec Corp | 68.0401 | 51.33 B | -0.6502 | -0.95 | 742.91 K |
| WPM | Wheaton Precious Metals | 11.4824 | 50.63 B | -0.0963 | -0.83 | 2.21 M |
| AZO | Autozone | 777.69 | 48.28 B | -6.12 | -0.78 | 217.78 K |
| ABEV | Ambev S.A. ADR | 3.0217 | 47.48 B | -0.1222 | -3.89 | 12.37 M |
| DEO | Diageo Plc ADR | 85.202 | 46.18 B | -0.5527 | -0.64 | 464.6 K |
| STM | Stmicroelectronics N.V. ADR | 6.0179 | 45.81 B | -0.0438 | -0.72 | 1.36 M |
| AIG | American International Group | 47.1882 | 41.92 B | -0.9286 | -1.93 | 14.24 M |
| ED | Consolidated Edison Company of New York | 42.3279 | 41.65 B | -1.2944 | -2.97 | 2.78 M |
| ADM | Archer Daniels Midland | 25.8596 | 41.41 B | -0.2359 | -0.9 | 5.4 M |
| YUM | Yum! Brands | 44.479 | 41.05 B | -0.3708 | -0.83 | 9.05 M |
| PEG | Public Service Enterprise Group Inc | 26.2866 | 39.77 B | -0.5408 | -2.02 | 3.48 M |
| PCG | Pacific Gas & Electric Company | 47.8037 | 39.31 B | -0.8515 | -1.75 | 3.09 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 13.9318 | 39.29 B | -0.1081 | -0.77 | 28.9 K |
| IRM | Iron Mountain Inc | 15.0442 | 38.18 B | -0.1289 | -0.85 | 1.29 M |
| WEC | Wisconsin Energy Corp | 34.8449 | 37.71 B | -0.9902 | -2.76 | 2.51 M |
| PUK | Prudential Public Ltd Company ADR | 29.7415 | 36.65 B | -0.4305 | -1.43 | 166.71 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 60.715 | 35.88 B | -0.8464 | -1.37 | 5.07 M |
| TKO | Tko Group Holdings Inc Cl A | 14.0943 | 34.52 B | -0.4797 | -3.29 | 550.7 K |
| MLM | Martin Marietta Materials | 132.9328 | 33.6 B | -0.7496 | -0.56 | 1.08 M |
| EME | Emcor Group | 46.8635 | 33.17 B | -0.3066 | -0.65 | 345.9 K |
| EXR | Extra Space Storage Inc | 57.4229 | 32.6 B | -0.4733 | -0.82 | 902.9 K |
| AEE | Ameren Corp | 30.873 | 31.49 B | -0.6439 | -2.04 | 1.97 M |
| DTE | Dte Energy Company | 47.4491 | 31.09 B | -0.7755 | -1.61 | 1.49 M |
| BAP | Credicorp Ltd | 74.5714 | 30.86 B | -1.7883 | -2.34 | 303 K |
| EIX | Edison International | 38.4777 | 30.69 B | -0.2477 | -0.64 | 3.09 M |
| FTI | Technipfmc Plc | 20.6322 | 30.6 B | -0.3878 | -1.84 | 7.21 M |
| LVS | Las Vegas Sands | 32.2628 | 30.53 B | -0.6785 | -2.06 | 6.19 M |
| ATO | Atmos Energy Corp | 47.9606 | 29.92 B | -1.1139 | -2.27 | 446.2 K |
| NRG | NRG Energy | 8.3805 | 29.76 B | -0.064 | -0.76 | 7.13 M |
| CNP | Centerpoint Energy Inc | 11.5313 | 29.15 B | -0.1929 | -1.65 | 5.31 M |
| FE | Firstenergy Corp | 20.5673 | 28.88 B | -0.3259 | -1.56 | 3.46 M |
| ES | Eversource Energy | 34.3206 | 28.17 B | -1.0976 | -3.1 | 2.47 M |
| PPL | PPL Corp | 20.9798 | 27.25 B | -0.3185 | -1.5 | 3.08 M |
| AVB | Avalonbay Communities | 122.1067 | 26.9 B | -2.3469 | -1.89 | 1.05 M |
| MTZ | Mastec Inc | 17.91 | 26.7 B | -0.70 | -3.76 | 1.25 M |
| AWK | American Water Works | 46.5027 | 26.3 B | -0.9338 | -1.97 | 1.04 M |
| PPG | PPG Industries | 83.0445 | 25.86 B | -0.5515 | -0.66 | 1.65 M |
| PHG | Koninklijke Philips Electronics ADR | 20.2473 | 25.44 B | -0.1156 | -0.57 | 683.9 K |
| CHD | Church & Dwight Company | 37.1336 | 23.14 B | -0.4416 | -1.18 | 2.02 M |
| CMS | Cms Energy Corp | 25.5285 | 23.08 B | -0.2856 | -1.11 | 2.81 M |
| PKG | Packaging Corp of America | 47.8127 | 22.67 B | -0.3957 | -0.82 | 707.4 K |
| DRI | Darden Restaurants | 42.9952 | 22.48 B | -0.2531 | -0.59 | 1.72 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.1404 | 22.45 B | -0.0532 | -1.02 | 1.56 M |
| NI | NiSource Inc | 13.6596 | 22.38 B | -0.1578 | -1.14 | 3.15 M |
| IP | International Paper Company | 29.9214 | 22.32 B | -0.4941 | -1.62 | 2.33 M |
| RL | Ralph Lauren Corp | 94.1153 | 22.23 B | -1.901 | -1.98 | 689 K |
| BURL | Burlington Stores Inc | 44.47 | 22.03 B | -0.52 | -1.16 | 1.27 M |
| MKCV | McCormick & Company, Incorporated | 36.7434 | 21.58 B | -0.5668 | -1.52 | 2.76 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 50.1319 | 21.58 B | -0.7346 | -1.44 | 135.2 K |
| FIS | Fidelity National Information Services | 51.8964 | 21.46 B | -0.4705 | -0.9 | 1.96 M |
| YPF | Ypf Sociedad Anonima ADR | 16.1313 | 20.16 B | -0.126 | -0.78 | 1.99 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-B | Postmedia Network Canada Corp | 20.25 | -9.75 | -32.5 | 1 K | |
| WTE | Westshore Terminals Investment Corp | 7.7113 | -1.9854 | -20.48 | 2.93 M | |
| ACB | Aurora Cannabis Inc | 69.60 | -9.60 | -12.12 | 9.72 K | |
| ELE | Elemental Royalty Corporation | 1043.126 | -104.3126 | -9.09 | 3 | |
| MDP | Medexus Pharmaceuticals Inc | 4.125 | -0.375 | -8.33 | 413 | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.482 | -0.544 | -7.74 | 3.55 K | |
| TVA-B | TVA Group Inc | 4.16 | -0.34 | -7.56 | 675 | |
| DOL | Dollarama Inc | 24.893 | -1.3931 | -5.3 | 4.11 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.629 | -0.2678 | -4.54 | 18.47 K | |
| DXT | Dexterra Group Inc | 6.2519 | -0.268 | -4.11 | 24.34 K | |
| CRRX | Carerx Corp | 5.1166 | -0.1968 | -3.7 | 7.63 K | |
| AIM-PC | Aimia Inc Pref C | 6.7095 | -0.2469 | -3.55 | 10.88 K | |
| BN-PC | Brookfield Corporation | 5.65 | -0.1874 | -3.21 | 27.29 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.9369 | -0.3511 | -3.11 | 600 | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.2385 | -0.2899 | -3.04 | 18.32 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 7.7051 | -0.2379 | -3 | 18.02 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 8.8122 | -0.2698 | -2.97 | 21.74 K | |
| OVV | Ovintiv Inc | 35.2985 | -1.0744 | -2.95 | 888.99 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 8.8474 | -0.2681 | -2.94 | 23.77 K | |
| HBP | Helix Biopharm | 9.95 | -0.30 | -2.93 | 12 K | |
| BDT | Bird Construction Inc | 8.2035 | -0.2429 | -2.88 | 91.4 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 6.5874 | -0.195 | -2.88 | 19.81 K | |
| ADEN | Adentra Inc | 14.2059 | -0.4178 | -2.86 | 10.7 K | |
| CUP-U | Caribbean Utilities Company Ltd | 6.3048 | -0.1767 | -2.73 | 9.2 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 6.9645 | -0.1923 | -2.69 | 39.97 K | |
| ELVA | Electrovaya Inc | 3.70 | -0.10 | -2.63 | 3.24 K | |
| IMP | Intermap Tech Corp | 3.80 | -0.10 | -2.56 | 32.87 K | |
| MRD | Melcor Dev | 8.7254 | -0.2262 | -2.53 | 11.97 K | |
| MTL | Mullen Group Ltd | 8.5655 | -0.2215 | -2.52 | 814.6 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.3863 | -0.2406 | -2.5 | 35.66 K | |
| CGI | CDN General Inv | 13.0738 | -0.3341 | -2.49 | 4.42 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 4.937 | -0.1229 | -2.43 | 14.7 K | |
| ENB-PY | Enbridge Inc Pref 3 | 7.6558 | -0.1854 | -2.36 | 33.83 K | |
| TCL-A | Transcontinental Inc | 10.3973 | -0.2477 | -2.33 | 345.73 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 7.354 | -0.1629 | -2.17 | 47.81 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 7.5582 | -0.166 | -2.15 | 21 K | |
| BN-PX | Brookfield Corporation | 7.0379 | -0.1539 | -2.14 | 18.06 K | |
| TC | Tucows Inc | 31.70 | -0.69 | -2.13 | 1 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.6332 | -0.2523 | -2.12 | 4.19 K | |
| X | TMX Group Ltd | 6.0117 | -0.13 | -2.12 | 696.32 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.5869 | -0.1398 | -2.08 | 52.94 K | |
| DR | Medical Facilities Corp | 8.4436 | -0.169 | -1.96 | 72.72 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 10.8368 | -0.2088 | -1.89 | 6.15 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.7351 | -0.1103 | -1.89 | 6.98 K | |
| BN-PR | Brookfield Corporation | 8.6149 | -0.1595 | -1.82 | 27.01 K | |
| CP | Canadian Pacific Kansas City Ltd | 31.2267 | -0.5743 | -1.81 | 2.15 M | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 8.216 | -0.151 | -1.8 | 15.99 K | |
| CVE | Cenovus Energy Inc | 14.8604 | -0.2673 | -1.77 | 1.63 M | |
| FIH-U | Fairfax India Holdings Corporation | 10.05 | -0.18 | -1.76 | 4.7 K | |
| GH | Gamehost Inc | 5.6344 | -0.1007 | -1.76 | 13.5 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.0325 | -0.0888 | -1.73 | 2.4 K | |
| CCA | Cogeco Communications Inc | 42.7843 | -0.7478 | -1.72 | 52.38 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.3905 | -0.211 | -1.67 | 2.93 K | |
| OGC | Oceanagold Corp | 6.6891 | -0.112 | -1.65 | 235.1 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 9.2876 | -0.1528 | -1.62 | 9.54 K | |
| CM | Canadian Imperial Bank of Commerce | 27.4446 | -0.4441 | -1.59 | 4.16 M | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.3066 | -0.0857 | -1.59 | 21.62 K | |
| SSRM | Ssr Mining Inc | 7.1254 | -0.1149 | -1.59 | 212.6 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.2464 | -0.1971 | -1.58 | 3.48 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 7.4721 | -0.119 | -1.57 | 25.86 K | |
| SIS | Savaria Corp | 3.7649 | -0.0594 | -1.55 | 28.1 K | |
| EMA-PE | Emera Inc Pref E | 10.9879 | -0.1733 | -1.55 | 6.82 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 9.5664 | -0.1495 | -1.54 | 37.66 K | |
| BCE-PH | Bce Inc Pref H | 6.916 | -0.1068 | -1.52 | 8.8 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 11.6957 | -0.1792 | -1.51 | 2.15 K | |
| CKI | Clarke Inc | 6.5031 | -0.099 | -1.5 | 8.5 K | |
| ALA-PG | Altagas Ltd Pref G | 10.3977 | -0.1574 | -1.49 | 9.28 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 8.4653 | -0.1277 | -1.49 | 43.69 K | |
| BCE-PY | BCE Inc Pref Y | 6.9364 | -0.1014 | -1.44 | 13.71 K | |
| PWF-PH | Power Financial Corp Pref H | 13.0694 | -0.1885 | -1.42 | 106.68 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 8.7199 | -0.125 | -1.41 | 26.98 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.7935 | -0.0804 | -1.37 | 44.63 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.9164 | -0.068 | -1.36 | 49.41 K | |
| ENB-PA | Enbridge Inc Pref A | 12.2107 | -0.1635 | -1.32 | 7 K | |
| TA-PJ | TransAlta Corp Pref J | 6.1168 | -0.0812 | -1.31 | 19.68 K | |
| PWF-PA | Power Financial Corp Pref A | 6.9769 | -0.0914 | -1.29 | 1.03 K | |
| BCE-PS | Bce Inc Pref S | 6.9771 | -0.0907 | -1.28 | 7 K | |
| CXI | Currency Exchange International Corp | 19.25 | -0.25 | -1.28 | 11.5 K | |
| SEC | Senvest Capital | 154.01 | -1.99 | -1.28 | 200 | |
| III | Imperial Metals Corp | 6.27 | -0.08 | -1.26 | 7.78 K | |
| GRT-UN | Granite Real Estate Investment Trust | 24.5152 | -0.3112 | -1.25 | 57.76 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 7.6525 | -0.0945 | -1.22 | 34.19 K | |
| RAY | Stingray Group Inc. | 4.4109 | -0.0543 | -1.22 | 5.3 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.014 | -0.0739 | -1.21 | 9.76 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 12.3599 | -0.1506 | -1.2 | 5.41 K | |
| EDV | Endeavour Mining Corp | 5.4074 | -0.0657 | -1.2 | 118 K | |
| EMP-A | Empire Company Limited | 21.2816 | -0.2565 | -1.19 | 854.5 K | |
| BN-PFA | Brookfield Corporation | 9.5597 | -0.1152 | -1.19 | 40.46 K | |
| BYD | Boyd Group Services Inc | 65.8485 | -0.7915 | -1.19 | 65.7 K | |
| TA | Transalta Corp | 3.4778 | -0.041 | -1.17 | 1.55 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 8.7086 | -0.0988 | -1.12 | 13.4 K | |
| LB | Laurentian Bank | 28.8477 | -0.3259 | -1.12 | 253.03 K | |
| BOS | Airboss America J | 13.2321 | -0.1468 | -1.1 | 208.05 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.6089 | -0.1053 | -1.08 | 12.46 K | |
| AEM | Agnico Eagle Mines Ltd | 31.0699 | -0.34 | -1.08 | 539.54 K | |
| BCE-PD | Bce Inc Pref D | 6.9478 | -0.0748 | -1.07 | 23.27 K | |
| GTE | Gran Tierra Energy Inc | 28.90 | -0.30 | -1.03 | 59.98 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.1012 | -0.0523 | -1.01 | 85.39 K | |
| CTC | Canadian Tire Corp Ltd | 162.6649 | -1.6512 | -1 | 582 | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.00 | -0.06 | -0.99 | 1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.518 | 101.38 B | -0.382 | -3.5 | 7.78 K |
| NTPIF | Nam Tai Property Inc. | 5.20 | 283.19 M | -0.03 | -0.57 | 32.85 K |
| WEXPF | Western Exploration Inc | 48.6822 | 24.03 M | -2.227 | -4.37 | 14 |
| TWOH | Two Hands Corporation | 100000.00 | 8.99 M | -100000.00 | -50 | 0 |
| SEII | Sharing Economy International Inc | 274.00 | 855.22 K | -8.00 | -2.84 | 206 |
| BOTY | Lingerie Fighting Championships Inc | 12800.00 | 168.63 K | -5200.00 | -28.89 | 54.69 K |
| ASHI | Vapor Hub International Inc. | 5.00 | 60.28 K | -0.80 | -13.79 | 158 |
| ERINQ | Erin Energy Corporation | 3.35 | 21.53 K | -0.11 | -3.18 | 44.28 K |
| CBRI | CMTSU Liquidation Inc | 3.42 | 8.16 K | -0.09 | -2.56 | 65.74 K |
| CGIP | Celadon Group Inc | 10.5159 | 5.66 K | -0.1971 | -1.84 | 328.6 K |
| SNLP | Syntrol Corp | 9.00 | 4.45 K | -6.00 | -40 | 2 |
| MDLM | Medley Management Inc | 29.966 | 612 | -0.5812 | -1.9 | 6.03 K |
| YVRLF | Liquid Media Group Ltd. | 58.00 | 482 | -1.00 | -1.69 | 109 |
| PEHD | Perigee Holdings Inc. | 16.00 | 130 | -4.00 | -20 | 8 |
| ENDV | Endonovo Therapeutics Inc | 440.00 | -210.00 | -32.31 | 0 | |
| PQEFF | Petroteq Energy Inc | 11.163 | -0.807 | -6.74 | 40.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GIP | Green Impact Partners Inc | 37.50 | -27.50 | -42.31 | 23 | |
| PGP | Power Group Projects Corp | 3.50 | -2.00 | -36.36 | 125 | |
| LKY | Lucky Minerals Inc | 5.2632 | -3.0075 | -36.36 | 20 | |
| LMR | Lomiko Metals Inc | 3.50 | -0.50 | -12.5 | 1.45 K | |
| ENDR | Enduro Metals Corporation | 3.20 | -0.30 | -8.57 | 1.95 K | |
| AXL | Arrow Exploration Corp | 3.9316 | -0.3419 | -8 | 2.08 K | |
| MXL-H | MX Gold Corp | 3.10 | -0.20 | -6.06 | 10 K | |
| WEX | Western Exploration Inc | 95.00 | -5.00 | -5 | 20 | |
| KEEK | Personas Social Incorporated | 20.00 | -0.50 | -2.44 | 3.21 K | |
| HEM | Hemostemix Inc | 12.00 | -0.20 | -1.64 | 550 | |
| BCF | Builders Capital Mortgage Corp | 3.664 | -0.0587 | -1.58 | 2 K |