Losers for 26 February 2016 from 00:00:00 until 23:59:59
Losers for 26 February 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 10.11 | 14.59 B | -0.06 | -0.59 | 940.6 K |
| PSLV | Sprott Physical Silver Trust ETV | 5.78 | 11.78 B | -0.18 | -3.02 | 629.5 K |
| SEB | Seaboard Corporation | 2778.5115 | 4.43 B | -37.1902 | -1.32 | 100 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.4368 | 4.3 B | -0.0949 | -1.45 | 6.84 K |
| NG | Novagold Resources Inc | 4.81 | 2.6 B | -0.04 | -0.82 | 2.05 M |
| REPX | Riley Exploration Permian Inc | 12.1941 | 781.7 M | -0.4311 | -3.41 | 55 |
| RLGT | Radiant Logistics | 3.18 | 413.99 M | -0.03 | -0.93 | 36.47 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.831 | 394.04 M | -0.0619 | -0.9 | 74.3 K |
| CATX | Perspective Therapeutics Inc | 8.00 | 336.44 M | -0.50 | -5.88 | 13.6 K |
| EVI | Evi Industries Inc | 3.1035 | 183.64 M | -0.0381 | -1.21 | 10.2 K |
| PLG | Platinum Group Metals Ltd | 19.90 | 164.87 M | -0.10 | -0.5 | 18.02 K |
| PED | Pedevco Corp | 48.00 | 163.74 M | -3.00 | -5.88 | 18 |
| VFL | Delaware Florida Insured Muni | 8.0877 | 138.86 M | -0.0545 | -0.67 | 9.3 K |
| CPHI | China Pharma Holdings | 14.00 | 75.07 M | -0.97 | -6.48 | 39 |
| IBIO | Ibio Inc | 3100.00 | 69.55 M | -50.00 | -1.59 | 16 |
| FSP | Franklin Street Properties | 5.5996 | 46.14 M | -0.1006 | -1.76 | 266.9 K |
| UAVS | Ageagle Aerial Systems Inc | 5750.00 | 41.23 M | -500.00 | -8 | 1 |
| GRF | Eagle Capital Growth Fund | 4.3141 | 40.44 M | -0.1417 | -3.18 | 800 |
| NNVC | Nanoviricides Inc | 50.00 | 35.16 M | -3.80 | -7.06 | 48.9 K |
| JOB | General Employment Enterprises | 4.3599 | 23.42 M | -0.1401 | -3.11 | 57.55 K |
| CVM | Cel-Sci Corp | 442.50 | 20.8 M | -7.50 | -1.67 | 449 |
| UUU | Universal Security Instruments | 3.4439 | 11.65 M | -0.2189 | -5.98 | 900 |
| CANF | Can-Fite Biopharma Ltd ADR | 6510.00 | 6.92 M | -149.9971 | -2.25 | 28 |
| AUMN | Golden Minerals Company | 11.50 | 2.91 M | -2.00 | -14.81 | 31.61 K |
| OGEN | Oragenics Inc | 18720.00 | 2.28 M | -360.00 | -1.89 | 1 |
| ENSV | Enservco Corpporation | 6.60 | 75.64 K | -0.15 | -2.22 | 2.68 K |
| SCPX | Scorpius Holdings Inc | 14646.5283 | 24.46 K | -1105.3984 | -7.02 | 3 |
| SING | Singlepoint | 725398.1875 | 7.98 K | -15599.9375 | -2.11 | 0 |
| LODE | Comstock Mining Inc | 140.75 | -4.975 | -3.41 | 1.04 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.3466 | -0.5019 | -2.2 | 400 | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 23.2608 | -0.4554 | -1.92 | 106 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.8385 | -0.1906 | -0.79 | 1.5 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 20.875 | -0.1471 | -0.7 | 1.9 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 5.9217 | -0.1831 | -3 | 9.53 M |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 82.54 | 151.16 M | -1.90 | -2.25 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 35.9459 | 3.88 T | -0.2113 | -0.58 | 42.47 M |
| MSFT | Microsoft Corporation | 45.0863 | 2.83 T | -0.7031 | -1.54 | 35.98 M |
| WMT | Walmart Inc. Common Stock | 18.4768 | 862.66 B | -0.425 | -2.25 | 32.95 M |
| CSCO | Cisco Systems Inc | 19.3453 | 444.44 B | -0.1391 | -0.71 | 18.11 M |
| COST | Costco Wholesale | 126.1165 | 410.69 B | -4.2466 | -3.26 | 3.8 M |
| AZN | Astrazeneca Plc ADR | 44.1194 | 260.96 B | -0.4056 | -0.91 | 1.82 M |
| PEP | Pepsico Inc | 72.1142 | 184.47 B | -1.6936 | -2.29 | 6.51 M |
| TMUS | T-Mobile US | 36.0268 | 184.43 B | -0.8557 | -2.32 | 4.71 M |
| GILD | Gilead Sciences Inc | 61.5877 | 162.47 B | -1.4401 | -2.28 | 13.35 M |
| HON | Honeywell International Inc. Common Stock | 75.2768 | 156.05 B | -0.8475 | -1.11 | 8.8 M |
| BKNG | Booking Holdings Inc | 49.2507 | 133.92 B | -0.3589 | -0.72 | 15.36 M |
| SBUX | Starbucks Corporation | 47.2428 | 117.63 B | -0.332 | -0.7 | 7.47 M |
| MNST | Monster Beverage Cp | 21.7983 | 91.5 B | -0.3867 | -1.74 | 30.02 M |
| MELI | MercadoLibre Inc | 96.9221 | 91.19 B | -4.9673 | -4.88 | 1.99 M |
| CMCSA | Comcast Corporation | 21.0199 | 78.3 B | -0.2251 | -1.06 | 19.82 M |
| MDLZ | Mondelez Intl Inc | 32.1048 | 77.08 B | -0.7023 | -2.14 | 10.02 M |
| INTU | Intuit Inc | 88.7973 | 77.01 B | -4.0063 | -4.32 | 3.81 M |
| NTES | Netease Inc ADR | 22.5128 | 77 B | -0.1413 | -0.62 | 8.21 M |
| AEP | American Electric Power Company | 43.2196 | 73.41 B | -1.7015 | -3.79 | 3.32 M |
| ORLY | O'Reilly Automotive | 17.5288 | 71.36 B | -0.2893 | -1.62 | 11.98 M |
| LITE | Lumentum Hld | 24.00 | 64.86 B | -0.25 | -1.03 | 449.32 K |
| TER | Teradyne Inc | 18.0335 | 58.51 B | -0.1132 | -0.62 | 1.53 M |
| NDAQ | Nasdaq Inc | 18.0649 | 51.14 B | -0.1868 | -1.02 | 2.37 M |
| XEL | XCEL Energy Inc | 28.6303 | 50.42 B | -0.6781 | -2.31 | 5.07 M |
| EXC | Exelon Corp | 15.9282 | 48.38 B | -0.1255 | -0.78 | 18.09 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.3161 | 45.88 B | -0.4797 | -2.02 | 1.6 M |
| KDP | Keurig Dr Pepper Inc | 11.6463 | 40.37 B | -0.1301 | -1.1 | 1.08 M |
| PAYX | Paychex Inc | 38.1516 | 39.65 B | -0.3396 | -0.88 | 1.67 M |
| NTRA | Natera Inc | 7.52 | 37.91 B | -0.24 | -3.09 | 151.81 K |
| TRI | Thomson Reuters Corporation Common Shares | 28.9416 | 37.41 B | -0.2533 | -0.87 | 678.8 K |
| KMB | Kimberly-Clark Corp | 92.2753 | 35.62 B | -1.5461 | -1.65 | 1.58 M |
| VOD | Vodafone Grp Plc ADR | 15.3333 | 35.12 B | -0.1387 | -0.9 | 2.36 M |
| ACGL | Arch Capital Grp Ltd | 21.6171 | 34.97 B | -0.279 | -1.27 | 1.17 M |
| CASY | Casey's General Stor | 99.1949 | 32.44 B | -3.3502 | -3.27 | 422.77 K |
| TSEM | Tower Semiconductor | 13.65 | 30.99 B | -0.10 | -0.73 | 198.8 K |
| ERIC | Ericsson ADR | 6.7823 | 30.89 B | -0.1032 | -1.5 | 4.9 M |
| DXCM | Dexcom | 16.48 | 27.2 B | -0.3225 | -1.92 | 2.7 M |
| FISV | Fiserv Inc | 48.3803 | 26.65 B | -0.7357 | -1.5 | 1.75 M |
| DLTR | Dollar Tree Inc | 81.63 | 22.61 B | -0.67 | -0.81 | 1.55 M |
| UTHR | United Therapeutic | 123.80 | 22.48 B | -1.03 | -0.83 | 931.09 K |
| FSLR | First Solar Inc | 70.25 | 22.13 B | -2.00 | -2.77 | 3.54 M |
| MTSI | Macom Technology S | 37.25 | 21.58 B | -0.37 | -0.98 | 886.33 K |
| TEAM | Atlassian | 23.30 | 20.34 B | -0.235 | -1 | 704.36 K |
| VTRS | Viatris Inc | 38.2063 | 20.12 B | -0.227 | -0.59 | 3.08 M |
| EVRG | Evergy Inc | 29.9082 | 19.97 B | -1.2135 | -3.9 | 2.9 M |
| CHTR | Charter Communications | 181.21 | 19.82 B | -1.83 | -1 | 1.97 M |
| LNT | Alliant Energy Corp | 24.8498 | 19.22 B | -0.7005 | -2.74 | 1.12 M |
| LSCC | Lattice Semicond | 6.10 | 18.92 B | -0.04 | -0.65 | 3.69 M |
| SBAC | SBA Communications | 86.8425 | 18.55 B | -1.7797 | -2.01 | 2.95 M |
| CDW | CDW Corporation | 34.4351 | 16.63 B | -0.3638 | -1.05 | 557.6 K |
| HST | Host Marriott Financial Trust | 10.232 | 16.62 B | -0.0798 | -0.77 | 9.18 M |
| TSCO | Tractor Supply Company | 14.7204 | 15.9 B | -0.1251 | -0.84 | 3.7 M |
| REG | Regency Centers Corp | 47.8981 | 15.18 B | -0.6653 | -1.37 | 739.9 K |
| GEN | Gen Digital Inc | 7.5258 | 15.1 B | -0.0891 | -1.17 | 5.78 M |
| LOGI | Logitech Int S.A. | 12.6785 | 14.77 B | -0.2085 | -1.62 | 617.12 K |
| LECO | Lincoln Elec Hld | 45.3852 | 13.72 B | -0.4428 | -0.97 | 928.7 K |
| UHAL | A M E R C O | 33.7976 | 13.66 B | -0.5554 | -1.62 | 415 K |
| CHKP | Check Point Software | 82.68 | 13.11 B | -0.94 | -1.12 | 1.38 M |
| TXRH | Texas Roadhouse Inc | 37.1908 | 12.55 B | -0.3884 | -1.03 | 695.27 K |
| COKE | Coca Cola Bot Cons | 16.1919 | 11.88 B | -0.2863 | -1.74 | 571.54 K |
| SMMT | Summit Therapeu ADR | 7.22 | 11.63 B | -0.38 | -5 | 1.6 K |
| ERIE | Erie Indemnity Company | 75.1198 | 11.22 B | -4.9289 | -6.16 | 121 K |
| JKHY | Jack Henry & Assoc | 73.5517 | 10.53 B | -1.0339 | -1.39 | 905 K |
| VSAT | Viasat Inc | 71.66 | 10.14 B | -0.53 | -0.73 | 331.04 K |
| CTRE | Caretrust REIT Inc | 6.7885 | 10 B | -0.0416 | -0.61 | 327.2 K |
| HSIC | Henry Schein Inc | 65.6644 | 9.63 B | -0.7134 | -1.07 | 985.74 K |
| AAL | American Airlines Group | 39.1638 | 8.97 B | -0.4695 | -1.18 | 7.47 M |
| FDS | FactSet Research Systems Inc | 135.6503 | 8.89 B | -0.8185 | -0.6 | 269.26 K |
| ALKS | Alkermes Plc | 33.61 | 8.83 B | -0.36 | -1.06 | 2.25 M |
| ETSY | Etsy Inc | 7.65 | 7.68 B | -0.25 | -3.16 | 2.89 M |
| CROX | Crocs Inc | 9.77 | 6.58 B | -0.09 | -0.91 | 723.6 K |
| PTCT | Ptc Therapeutics | 7.99 | 6.51 B | -3.33 | -29.42 | 7.72 M |
| MRCY | Mercury Sys Inc | 16.93 | 6.39 B | -0.19 | -1.11 | 91.59 K |
| CPB | Campbell Soup Company | 43.9438 | 6.38 B | -0.4538 | -1.02 | 3.25 M |
| XENE | Xenon Pharmaceuticals Inc | 7.24 | 6.32 B | -0.07 | -0.96 | 10.58 K |
| SIGI | Selective Ins Group | 29.5249 | 5.85 B | -0.2766 | -0.93 | 146.87 K |
| APPF | Appfolio Inc | 11.77 | 5.8 B | -0.22 | -1.83 | 89.66 K |
| PSMT | Pricesmart Inc | 68.4495 | 5.77 B | -0.7091 | -1.03 | 119.59 K |
| SSRM | Ssr Mining Inc | 5.2763 | 5.64 B | -0.4285 | -7.51 | 2.48 M |
| KLIC | Kulicke and Soffa | 9.8087 | 5.55 B | -0.2435 | -2.42 | 283.8 K |
| DOX | Amdocs Ltd Ord | 47.0937 | 5.4 B | -0.7203 | -1.51 | 705.5 K |
| NOVT | Novanta Inc | 12.59 | 5.1 B | -0.15 | -1.18 | 23.82 K |
| OMAB | Grupo Aeroportuario ADR | 22.0273 | 5.03 B | -0.5402 | -2.39 | 23.67 K |
| MARA | Marathon Digital Holdings | 36.64 | 4.87 B | -0.64 | -1.72 | 1.09 K |
| INDV | Indivior Plc | 10.6249 | 4.79 B | -0.2426 | -2.23 | 1.12 K |
| NWE | Northwestern Corp | 38.8054 | 4.46 B | -0.8671 | -2.19 | 339.98 K |
| LIVN | Livanova Plc OR Sh | 57.09 | 4.32 B | -0.91 | -1.57 | 305.84 K |
| LBRDA | Liberty Broadbd A | 43.883 | 4.27 B | -0.3325 | -0.75 | 75.09 K |
| CALM | Cal-Maine Foods IN | 39.5753 | 4.18 B | -1.2603 | -3.09 | 779.08 K |
| MAT | Mattel Inc | 30.0794 | 4.14 B | -0.6206 | -2.02 | 3.57 M |
| EXLS | Exlservice Holdings | 9.496 | 4.11 B | -0.088 | -0.92 | 899.46 K |
| DORM | Dorman Products Inc | 50.75 | 3.95 B | -0.61 | -1.19 | 387.77 K |
| OLLI | Ollies Bargain CS | 20.20 | 3.94 B | -0.50 | -2.42 | 559.2 K |
| OTTR | Otter Tail Corp | 20.2171 | 3.87 B | -0.376 | -1.83 | 98.28 K |
| IPAR | Inter Parfums Inc | 21.4919 | 3.84 B | -0.4847 | -2.21 | 73.98 K |
| OLED | Universal Display | 41.4472 | 3.71 B | -5.3611 | -11.45 | 3.02 M |
| WING | Wingstop Inc | 16.3361 | 3.67 B | -0.114 | -0.69 | 119.1 K |
| VEON | Veon Ltd ADR | 65.4352 | 3.6 B | -0.8989 | -1.36 | 67.68 K |
| OSIS | O S I Systems Inc | 59.95 | 3.53 B | -0.45 | -0.75 | 141.01 K |
| NSIT | Insight Enterpr | 26.24 | 3.49 B | -0.64 | -2.38 | 156.97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 62.333 | 1.06 T | -1.0332 | -1.63 | 4.81 M |
| WMT | Wal-Mart Stores | 18.4038 | 853.91 B | -0.4234 | -2.25 | 32.95 M |
| V | Visa Inc | 67.7999 | 668.65 B | -0.5034 | -0.74 | 6.71 M |
| JNJ | Johnson & Johnson | 80.347 | 624.12 B | -0.4557 | -0.56 | 9.05 M |
| CVX | Chevron Corp | 55.1478 | 387.21 B | -0.6211 | -1.11 | 9.37 M |
| KO | Coca-Cola Company | 31.29 | 349.23 B | -0.7398 | -2.31 | 18.42 M |
| ORCL | Oracle Corporation | 32.4887 | 345.24 B | -0.2901 | -0.89 | 16.55 M |
| PG | Procter & Gamble Company | 64.9602 | 342.23 B | -0.9933 | -1.51 | 9.28 M |
| MRK | Merck & Company | 35.2134 | 322.26 B | -0.2504 | -0.71 | 9.7 M |
| NVS | Novartis Ag ADR | 44.7724 | 297.93 B | -0.3419 | -0.76 | 3.44 M |
| PM | Philip Morris International Inc | 55.1567 | 297.87 B | -0.6031 | -1.08 | 4.03 M |
| BHP | BHP Billiton Ltd ADR | 10.7743 | 212.5 B | -0.129 | -1.18 | 5.01 M |
| IBM | International Business Machines | 82.922 | 194.23 B | -1.5513 | -1.84 | 4.59 M |
| NEE | Nextera Energy | 23.6366 | 187.27 B | -0.6974 | -2.87 | 9.76 M |
| SAP | SAP Ag ADR | 64.26 | 172.57 B | -1.3958 | -2.13 | 1.39 M |
| T | American Telephone and Telegraph Inc. | 16.1321 | 159.53 B | -0.1043 | -0.64 | 22.17 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 92.9223 | 155.67 B | -0.9601 | -1.02 | 2.48 M |
| RIO | Rio Tinto Plc ADR | 12.0707 | 148.82 B | -0.0663 | -0.55 | 4.31 M |
| PFE | Pfizer Inc | 18.2115 | 142.54 B | -0.2169 | -1.18 | 45.24 M |
| CB | Chubb Ltd | 97.2434 | 137.01 B | -0.7282 | -0.74 | 1.67 M |
| CVS | CVS Corp | 71.5535 | 136.38 B | -0.5422 | -0.75 | 6.13 M |
| PLD | Prologis Inc | 28.7486 | 135.98 B | -0.3425 | -1.18 | 3.02 M |
| LMT | Lockheed Martin Corp | 166.646 | 131.1 B | -0.8745 | -0.52 | 1.21 M |
| UL | Unilever Plc ADR | 35.2245 | 130.38 B | -0.5158 | -1.44 | 807.73 K |
| BTI | British American Tobacco Industries ADR | 27.1211 | 129.27 B | -0.185 | -0.68 | 504.8 K |
| BMY | Bristol-Myers Squibb Company | 43.7656 | 125.61 B | -0.5484 | -1.24 | 5.35 M |
| SPGI | S&P Global Inc | 81.3611 | 124.32 B | -0.738 | -0.9 | 1.78 M |
| MO | Altria Group | 34.4846 | 120.66 B | -0.4707 | -1.35 | 5.54 M |
| SO | Southern Company | 31.7773 | 108.9 B | -0.7715 | -2.37 | 5.51 M |
| GSK | Glaxosmithkline Plc ADR | 24.4625 | 101.68 B | -0.225 | -0.91 | 3 M |
| NEM | Newmont Mining Corp | 19.848 | 101.12 B | -0.3915 | -1.93 | 11.64 M |
| DUK | Duke Energy Corp | 49.1753 | 100.77 B | -1.6009 | -3.15 | 4.25 M |
| WMB | Williams Companies | 8.8677 | 92.03 B | -0.2211 | -2.43 | 10.84 M |
| VLO | Valero Energy Corp | 40.1342 | 90.64 B | -0.6929 | -1.7 | 5.37 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4767 | 86.57 B | -0.0186 | -0.53 | 332.2 K |
| SPG | Simon Property Group | 114.026 | 85.57 B | -0.9223 | -0.8 | 979.3 K |
| NGG | National Grid Transco Plc ADR | 38.6681 | 81.97 B | -0.7717 | -1.96 | 540.44 K |
| ICE | Intercontinental Exchange | 42.1148 | 80.99 B | -0.8934 | -2.08 | 6.37 M |
| TRV | The Travelers Companies Inc | 86.8013 | 80.03 B | -0.6482 | -0.74 | 1.81 M |
| SU | Suncor Energy Inc | 16.3707 | 78.41 B | -0.2017 | -1.22 | 4.27 M |
| EOG | Eog Resources | 50.0523 | 77.49 B | -0.7415 | -1.46 | 10.6 M |
| USB-PH | U.S. Bancorp | 15.9534 | 76.53 B | -0.1198 | -0.75 | 37.38 K |
| AEM | Agnico-Eagle Mines Ltd | 28.8067 | 72.26 B | -0.8338 | -2.81 | 2.61 M |
| CL | Colgate-Palmolive Company | 52.084 | 72.08 B | -0.8958 | -1.69 | 3.27 M |
| NWG | Natwest Group Plc ADR | 3.7936 | 71.08 B | -0.3372 | -8.16 | 2.06 M |
| CRH | CRH Plc ADR | 19.5736 | 65.5 B | -0.1163 | -0.59 | 373.8 K |
| BSX | Boston Scientific Corp | 17.21 | 64.78 B | -0.11 | -0.64 | 11.61 M |
| DLR | Digital Realty Trust | 55.3505 | 64.15 B | -2.0331 | -3.54 | 2.69 M |
| RACE | Ferrari N.V. | 34.9035 | 63.28 B | -0.2178 | -0.62 | 381 K |
| HPE | Hewlett Packard Enterprise Comp | 5.8624 | 63.09 B | -0.1047 | -1.75 | 10.82 M |
| D | Dominion Resources | 44.9861 | 62.85 B | -1.1629 | -2.52 | 2.8 M |
| SRE | Sempra | 34.6515 | 61.08 B | -1.2147 | -3.39 | 5.59 M |
| O | Realty Income Corp | 35.1751 | 60.35 B | -0.7745 | -2.15 | 2.57 M |
| MPLX | Mplx LP | 10.3262 | 58.36 B | -0.1695 | -1.61 | 2.43 M |
| RELX | Relx Plc ADR | 13.7275 | 57.71 B | -0.2429 | -1.74 | 99.1 K |
| DAL | Delta Air Lines Inc | 42.3339 | 53.85 B | -1.1853 | -2.72 | 12.28 M |
| ETR | Entergy Corp | 24.3862 | 53.02 B | -0.8532 | -3.38 | 2.54 M |
| WPM | Wheaton Precious Metals | 13.4866 | 49.97 B | -0.4026 | -2.9 | 6.04 M |
| EW | Edwards Lifesciences Corp | 29.31 | 48.26 B | -0.5433 | -1.82 | 6.15 M |
| DEO | Diageo Plc ADR | 80.4083 | 45.73 B | -1.1426 | -1.4 | 592.8 K |
| SPG-PJ | Simon Property Group Inc | 45.6039 | 45.09 B | -0.5356 | -1.16 | 332 |
| WDS | Woodside Energy Group Ltd | 13.199 | 44.02 B | -0.4927 | -3.6 | 27.06 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.7281 | 43.29 B | -0.5534 | -0.77 | 270.1 K |
| ED | Consolidated Edison Company of New York | 49.1526 | 41.57 B | -1.4672 | -2.9 | 2.2 M |
| AIG | American International Group | 39.535 | 41.44 B | -0.2167 | -0.55 | 8.82 M |
| FNV | Franco Nev Corp | 53.2428 | 41.31 B | -0.8715 | -1.61 | 1 M |
| PEG | Public Service Enterprise Group Inc | 29.8823 | 39.75 B | -0.8357 | -2.72 | 3.83 M |
| AU | Anglogold Ashanti Ltd ADR | 10.2538 | 39.65 B | -0.405 | -3.8 | 6.18 M |
| SYY | Sysco Corp | 33.2139 | 39.08 B | -0.2304 | -0.69 | 3.89 M |
| PCG | Pacific Gas & Electric Company | 52.6718 | 38.63 B | -1.7827 | -3.27 | 2.56 M |
| TRI | Thomson Reuters Corp | 29.3027 | 38.17 B | -0.2565 | -0.87 | 653.68 K |
| WEC | Wisconsin Energy Corp | 40.8516 | 37.37 B | -1.1147 | -2.66 | 1.53 M |
| IRM | Iron Mountain Inc | 16.5688 | 37.06 B | -0.2074 | -1.24 | 907.1 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 53.9086 | 36.31 B | -0.5677 | -1.04 | 2.48 M |
| KMB | Kimberly-Clark Corp | 92.2753 | 35.63 B | -1.5461 | -1.65 | 1.58 M |
| HSY | Hershey Foods Corp | 71.3945 | 34.92 B | -1.0399 | -1.44 | 792.8 K |
| EME | Emcor Group | 43.3507 | 34.25 B | -0.8256 | -1.87 | 543 K |
| JBL | Jabil Inc. | 19.3313 | 33.98 B | -0.1392 | -0.71 | 1.34 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.3514 | 33.74 B | -0.1104 | -0.54 | 83.7 K |
| MLM | Martin Marietta Materials | 131.9588 | 32.84 B | -0.8352 | -0.63 | 588.75 K |
| CCI | Crown Castle International Corp | 55.9511 | 32.55 B | -0.6196 | -1.1 | 2.8 M |
| EXR | Extra Space Storage Inc | 56.5921 | 32.09 B | -0.9738 | -1.69 | 983.6 K |
| AEE | Ameren Corp | 34.411 | 31.35 B | -1.2139 | -3.41 | 2.67 M |
| ZTS | Zoetis Inc Cl A | 38.9105 | 31.26 B | -0.496 | -1.26 | 2.65 M |
| DTE | Dte Energy Company | 51.1391 | 30.82 B | -1.6259 | -3.08 | 1.35 M |
| BAP | Credicorp Ltd | 87.6293 | 30.8 B | -0.7021 | -0.79 | 597 K |
| EIX | Edison International | 44.2008 | 30.64 B | -1.0054 | -2.22 | 2.97 M |
| FTS | Fortis Inc | 19.0392 | 29.81 B | -0.3565 | -1.84 | 1 K |
| ATO | Atmos Energy Corp | 55.3622 | 29.72 B | -1.1602 | -2.05 | 879.8 K |
| CNP | Centerpoint Energy Inc | 13.426 | 28.93 B | -0.442 | -3.19 | 6.87 M |
| EL | Estee Lauder Companies | 80.7883 | 28.91 B | -0.7833 | -0.96 | 1.04 M |
| GFI | Gold Fields Ltd ADR | 3.1071 | 28.87 B | -0.1298 | -4.01 | 7.54 M |
| FE | Firstenergy Corp | 21.6314 | 28.63 B | -0.7448 | -3.33 | 4.85 M |
| TPR | Tapestry Inc | 28.9101 | 28.11 B | -0.2474 | -0.85 | 3.38 M |
| ES | Eversource Energy | 38.472 | 28.06 B | -1.3276 | -3.34 | 1.57 M |
| FICO | Fair Isaac and Company | 96.5766 | 27.97 B | -1.9183 | -1.95 | 218.64 K |
| PPL | PPL Corp | 22.1839 | 27.27 B | -0.9748 | -4.21 | 9.26 M |
| AVB | Avalonbay Communities | 121.2728 | 27.07 B | -0.9126 | -0.75 | 636.3 K |
| AWK | American Water Works | 53.364 | 26.25 B | -2.6678 | -4.76 | 2.44 M |
| XPO | Xpo Logistics Inc | 8.645 | 25.14 B | -0.28 | -3.14 | 2.14 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-A | Postmedia Network Canada Corp | 24.00 | -13.50 | -36 | 10 | |
| USA | Americas Silver Corp | 4.50 | -0.60 | -11.76 | 20.92 K | |
| SSRM | Ssr Mining Inc | 7.1541 | -0.613 | -7.89 | 722.4 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.0234 | -0.3217 | -7.4 | 1.7 K | |
| EFX | Enerflex Ltd | 8.2469 | -0.5011 | -5.73 | 312.4 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0777 | -0.2148 | -5 | 26.55 K | |
| BBD-A | Bombardier Inc | 29.75 | -1.50 | -4.8 | 224.05 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.4485 | -0.2919 | -4.33 | 554.1 K | |
| BHC | Bausch Health Companies Inc | 109.83 | -4.90 | -4.27 | 632.87 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 9.4116 | -0.3949 | -4.03 | 3.18 K | |
| NWC | The North West Company Inc | 20.44 | -0.8528 | -4.01 | 170.4 K | |
| CRRX | Carerx Corp | 4.9198 | -0.1968 | -3.85 | 800 | |
| CSCI | Cosciens Biopharma Inc | 410.00 | -16.00 | -3.76 | 186 | |
| FVI | Fortuna Mines Inc | 4.62 | -0.18 | -3.75 | 226.6 K | |
| CU | Canadian Utilities Ltd Cl A NV | 19.924 | -0.7646 | -3.7 | 362.73 K | |
| SEA | Seabridge Gold Inc | 9.0029 | -0.3451 | -3.69 | 91.15 K | |
| BU | Burcon Nutrascience Corp | 56.7411 | -1.9851 | -3.38 | 3.52 K | |
| NPI-PB | Northland Power Inc Pref B | 5.4877 | -0.1887 | -3.32 | 1.15 K | |
| CCL-B | CCL Industries Inc | 35.4695 | -1.208 | -3.29 | 475.02 K | |
| K | Kinross Gold Corp | 3.5194 | -0.117 | -3.22 | 7.16 M | |
| WPM | Wheaton Precious Metals Corp | 18.1584 | -0.54 | -2.89 | 1.43 M | |
| ADW-B | Andrew Peller Limited | 6.6217 | -0.1967 | -2.88 | 900 | |
| AEM | Agnico Eagle Mines Ltd | 38.8373 | -1.1488 | -2.87 | 1.32 M | |
| ACQ | Autocanada Inc | 15.0464 | -0.4229 | -2.73 | 227.66 K | |
| ELD | Eldorado Gold | 19.4667 | -0.5463 | -2.73 | 2.28 M | |
| WPRT | Westport Fuel Systems Inc | 25.10 | -0.70 | -2.71 | 1.36 K | |
| ACO-X | ATCO Ltd | 23.9001 | -0.6326 | -2.58 | 206.33 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.79 | -0.15 | -2.53 | 19.05 K | |
| STN | Stantec Inc | 25.4165 | -0.6567 | -2.52 | 676.45 K | |
| FTS | Fortis Inc | 25.4722 | -0.6527 | -2.5 | 1.55 M | |
| IMG | Iamgold Corp | 3.19 | -0.08 | -2.45 | 3.46 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 4.4567 | -0.1116 | -2.44 | 10.8 K | |
| AGI | Alamos Gold Inc Cls A | 5.4298 | -0.1306 | -2.35 | 1 M | |
| CEF | Sprott Physical Gold Silver Trust | 15.846 | -0.3794 | -2.34 | 97.25 K | |
| TA-PJ | TransAlta Corp Pref J | 7.0171 | -0.1657 | -2.31 | 6.03 K | |
| CXI | Currency Exchange International Corp | 24.55 | -0.55 | -2.19 | 6.8 K | |
| AAV | Advantage Oil & Gas Ltd | 6.73 | -0.15 | -2.18 | 560.38 K | |
| WSP | WSP Global Inc | 30.9585 | -0.6673 | -2.11 | 202.95 K | |
| CMG | Computer Modelling Group Ltd | 6.7374 | -0.1445 | -2.1 | 83.1 K | |
| OR | Osisko Gold Royalties Ltd | 12.0901 | -0.2522 | -2.04 | 534.35 K | |
| MFC-PL | Manulife Financial Corp Pref L | 8.7755 | -0.1724 | -1.93 | 2.8 K | |
| BBD-B | Bombardier Inc Series B | 26.50 | -0.50 | -1.85 | 575.31 K | |
| PWF-PA | Power Financial Corp Pref A | 6.1501 | -0.1155 | -1.84 | 3.3 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.8243 | -0.0878 | -1.79 | 98.21 K | |
| RCI-A | Rogers Communications Inc | 35.069 | -0.6317 | -1.77 | 1.11 K | |
| CPH | Cipher Pharmaceuticals Inc | 6.67 | -0.12 | -1.77 | 51 K | |
| BIR | Birchcliff Energy Ltd | 3.2263 | -0.0578 | -1.76 | 393.2 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.7288 | -0.1013 | -1.74 | 3 K | |
| FNV | Franco-Nevada Corp | 71.5791 | -1.2602 | -1.73 | 1.13 M | |
| MFC-PK | Manulife Financial Corp Pref K | 8.1417 | -0.1423 | -1.72 | 6.9 K | |
| SIS | Savaria Corp | 4.3116 | -0.075 | -1.71 | 33.7 K | |
| NFI | Nfi Group Inc. | 20.2266 | -0.3503 | -1.7 | 109.06 K | |
| SLF-PJ | Sun Life Financial Inc | 6.5278 | -0.1097 | -1.65 | 300 | |
| FTS-PG | Fortis Inc Pref G | 7.8133 | -0.131 | -1.65 | 4.4 K | |
| CPX | Capital Power Corp | 9.278 | -0.1522 | -1.61 | 403.44 K | |
| CG | Centerra Gold Inc | 3.4298 | -0.0515 | -1.48 | 1.04 M | |
| SU | Suncor Energy Inc | 22.1048 | -0.3226 | -1.44 | 4.73 M | |
| PPL-PC | Pembina Pipeline Corp Pref C | 7.0225 | -0.0992 | -1.39 | 8.4 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 7.801 | -0.1091 | -1.38 | 4.75 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 5.1458 | -0.0711 | -1.36 | 12.33 K | |
| EMA | Emera Incorporated | 27.1319 | -0.3735 | -1.36 | 629.51 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.5314 | -0.1234 | -1.28 | 1.32 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.0114 | -0.0516 | -1.27 | 21.6 K | |
| RCI-B | Rogers Communications Inc | 34.2444 | -0.429 | -1.24 | 962.27 K | |
| NG | Novagold Res Inc | 6.48 | -0.08 | -1.22 | 372.47 K | |
| BOS | Airboss America J | 12.5335 | -0.1547 | -1.22 | 20.37 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 9.0451 | -0.1106 | -1.21 | 2.63 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 12.8681 | -0.1555 | -1.19 | 5.27 K | |
| RCH | Richelieu Hardware Ltd | 19.9637 | -0.2228 | -1.1 | 38.84 K | |
| BN-PC | Brookfield Corporation | 4.9015 | -0.0542 | -1.09 | 104.94 K | |
| ADW-A | Andrew Peller Limited | 5.4312 | -0.0597 | -1.09 | 4.51 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.919 | -0.1302 | -1.08 | 2.4 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.3316 | -0.068 | -1.06 | 47.91 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 8.1719 | -0.0872 | -1.06 | 2.85 K | |
| PWF-PE | Power Financial Corp Pref E | 12.9898 | -0.1381 | -1.05 | 4.5 K | |
| PBH | Premium Brands Holdings Corp | 35.5151 | -0.376 | -1.05 | 127.22 K | |
| AQN | Algonquin Power and Utilities Corp | 6.0667 | -0.0641 | -1.05 | 1.07 M | |
| TRI | Thomson Reuters Corp | 39.2972 | -0.4136 | -1.04 | 1.01 M | |
| PSI | Pason Systems Inc | 10.4939 | -0.1089 | -1.03 | 374.48 K | |
| LUG | Lundin Gold Inc | 3.3698 | -0.0341 | -1 | 1 K | |
| EIF | Exchange Income Corp | 14.4478 | -0.1456 | -1 | 124.4 K | |
| MFI | Maple Leaf Foods | 14.6122 | -0.1467 | -0.99 | 464.05 K | |
| OGC | Oceanagold Corp | 10.1973 | -0.1023 | -0.99 | 508.37 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.2076 | -0.1118 | -0.99 | 500 | |
| NPI-PA | Northland Power Inc Pref A | 7.2663 | -0.071 | -0.97 | 3.55 K | |
| HR-UN | H&R Real Estate Investment Trust | 11.8438 | -0.1151 | -0.96 | 368.86 K | |
| MKP | Mcan Mortgage Corp | 4.6916 | -0.0454 | -0.96 | 1.79 K | |
| KEY | Keyera Corp | 17.7735 | -0.1682 | -0.94 | 336.87 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.7063 | -0.1106 | -0.94 | 4.63 K | |
| GRT-UN | Granite Real Estate Investment Trust | 23.4652 | -0.2168 | -0.92 | 47.4 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 8.0748 | -0.0741 | -0.91 | 10.44 K | |
| TOU | Tourmaline Oil Corp | 15.6143 | -0.1395 | -0.89 | 616.3 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 13.3189 | -0.1153 | -0.86 | 3.27 K | |
| REI-UN | RioCan Real Estate Investment Trust | 14.2036 | -0.1216 | -0.85 | 378.65 K | |
| KBL | Kbro Linen Inc | 35.1334 | -0.2908 | -0.82 | 800 | |
| ALA | AltaGas Ltd | 18.9619 | -0.1535 | -0.8 | 487.98 K | |
| UNC | United Corp Ltd | 5.5092 | -0.0444 | -0.8 | 775 | |
| PTM | Platinum Group Metals Ltd | 26.70 | -0.20 | -0.74 | 6.9 K | |
| CCO | Cameco Corp | 14.7798 | -0.1096 | -0.74 | 748.52 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.8369 | -0.0797 | -0.73 | 287.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 14.7434 | 28.25 B | -0.0789 | -0.53 | 25.38 K |
| TWOH | Two Hands Corporation | 400000.00 | 8.99 M | -400000.00 | -50 | 0 |
| ECEZ | Ecosciences Inc | 851.00 | 2.51 M | -49.00 | -5.44 | 1 |
| SIRC | Solar Integrated Roofing Corporation | 178.965 | 1.1 M | -1.035 | -0.58 | 241 |
| TLSS | Transportation and Logistics Systems Inc | 11.25 | 588.94 K | -1.725 | -13.29 | 895 |
| ENDV | Endonovo Therapeutics Inc | 310.00 | 180.75 K | -10.00 | -3.13 | 0 |
| BANT | Bantec Inc | 131999.9844 | 5.35 K | -64800.00 | -32.93 | 0 |
| EMWPF | Eros Media World Plc | 141.00 | 1.9 K | -2.40 | -1.67 | 21.04 K |
| RTNB | root9B Holdings Inc | 18.45 | 610 | -0.75 | -3.91 | 1.86 K |
| YVRLF | Liquid Media Group Ltd. | 44.00 | 482 | -0.40 | -0.9 | 98 |
| PZOO | Pazoo Inc | 7.50 | -2.50 | -25 | 3.32 K | |
| PQEFF | Petroteq Energy Inc | 3.45 | -0.15 | -4.17 | 14.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTR | Intrepid Metals Corp. | 4.00 | -1.00 | -20 | 500 | |
| IDL | Imaging Dynamics Company Ltd | 3.50 | -0.50 | -12.5 | 230 | |
| SRC | Stakeholder Gold Corp | 3.36 | -0.36 | -9.68 | 7.67 K | |
| URZ | Urz Energy Corp | 8.00 | -0.75 | -8.57 | 2.94 K | |
| TM | Trigon Metals Inc | 15.00 | -1.25 | -7.69 | 202 | |
| NEXM | NexMetals Mining Corp. | 15.00 | -1.00 | -6.25 | 27 | |
| PE | Pure Energy Minerals Limited | 3.54 | -0.18 | -4.84 | 65.92 K | |
| AUMB | 1911 Gold Corporation | 3.58 | -0.18 | -4.79 | 329.88 K | |
| CTEK | CLEANTEK Industries Inc | 27.0588 | -1.1765 | -4.17 | 26 | |
| OGW | Ongwe Minerals Inc. | 4.96 | -0.16 | -3.12 | 2.25 K | |
| CCMC | Core Critical Metals Corp. | 11.6667 | -0.3333 | -2.78 | 258 |