Loser Valuations for 21 April 2006 from 00:00:00 until 23:59:59
Loser Valuations for 21 April 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8116 | 3.74 B | -0.2799 | -3.95 | 198.1 K | 1.35 M |
| UEC | Uranium Energy | 3.42 | 3.3 B | -0.03 | -0.87 | 152.8 K | 522.59 K |
| PRK | Park National Corp | 41.0957 | 3.19 B | -0.4748 | -1.14 | 18.1 K | 743.83 K |
| TMP | Tompkinstrustco | 20.9526 | 1.44 B | -0.1179 | -0.56 | 14.28 K | 299.16 K |
| USAS | Americas Silver Corp | 32.70 | 845.39 M | -0.30 | -0.91 | 133 | 4.35 K |
| CMCL | Caledonia Mining Cp | 3.6664 | 405.46 M | -0.0253 | -0.69 | 54.76 K | 200.78 K |
| IDR | Idaho Strategic Resources | 9.66 | 294.53 M | -0.84 | -8 | 1.34 K | 12.97 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.494 | 279.59 M | -0.0509 | -1.12 | 64.1 K | 288.07 K |
| CMT | Core Molding Technologies Inc | 5.4796 | 189.66 M | -0.0396 | -0.72 | 43.7 K | 239.46 K |
| PED | Pedevco Corp | 53760.00 | 155.65 M | -13440.00 | -20 | 4 | 215.04 K |
| USBC | USBC, Inc. | 6600.00 | 140.28 M | -540.00 | -7.56 | 2 | 13.2 K |
| ESP | Espey Mfg. & Electronics | 6.2591 | 139.82 M | -0.0513 | -0.81 | 300 | 1.88 K |
| LODE | Comstock Mining Inc | 650.00 | 108.76 M | -75.00 | -10.34 | 328 | 213.2 K |
| CATX | Perspective Therapeutics Inc | 60.00 | 107.66 M | -0.40 | -0.66 | 640 | 38.4 K |
| DIT | Amcon Distributing Company | 8.9886 | 62.02 M | -0.252 | -2.73 | 2.4 K | 21.57 K |
| CVU | CPI Aerostructures | 7.41 | 60.68 M | -0.04 | -0.54 | 19.4 K | 143.75 K |
| WYY | Widepoint Corp | 29.90 | 56.59 M | -0.60 | -1.97 | 8.08 K | 241.68 K |
| TRT | Trio-Tech International | 3.5101 | 55.41 M | -0.0293 | -0.83 | 5.6 K | 19.66 K |
| FSP | Franklin Street Properties | 6.5681 | 41.63 M | -0.1501 | -2.23 | 41.4 K | 271.92 K |
| CVM | Cel-Sci Corp | 9675.00 | 22.51 M | -300.00 | -3.01 | 123 | 1.19 M |
| RVP | Retractable Technologies | 3.76 | 16.76 M | -0.04 | -1.05 | 4.5 K | 16.92 K |
| UUU | Universal Security Instruments | 13.887 | 16.02 M | -0.1264 | -0.9 | 8.8 K | 122.21 K |
| DSS | Document Security Systems | 25155.8066 | 5.27 M | -643.9609 | -2.5 | 21 | 528.27 K |
| PW | Power REIT | 6.5623 | 2.45 M | -0.1088 | -1.63 | 300 | 1.97 K |
| TPHS | Trinity Pl Hlds Inc | 16.729 | 1.98 M | -0.0963 | -0.57 | 32.64 K | 545.97 K |
| ENSV | Enservco Corpporation | 72.5649 | 29.09 K | -1.4808 | -2 | 2.27 K | 164.58 K |
| IPB | Merrill Lynch & Company | 5.9595 | -0.2907 | -4.65 | 5.8 K | 34.57 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 10.1581 | 1.02 T | -0.1286 | -1.25 | 30.35 M | 308.34 M |
| MU | Micron Technology | 15.9947 | 880.6 B | -0.3901 | -2.38 | 11.49 M | 183.81 M |
| COST | Costco Wholesale | 36.7103 | 490.19 B | -0.5986 | -1.6 | 2.69 M | 98.85 M |
| CSCO | Cisco Systems Inc | 13.3097 | 377.07 B | -0.2253 | -1.66 | 43.42 M | 577.91 M |
| INTC | Intel Corp | 11.2198 | 317.09 B | -0.2296 | -2.01 | 92.18 M | 1.03 B |
| AMAT | Applied Materials | 13.1558 | 294.03 B | -0.3788 | -2.8 | 24.41 M | 321.19 M |
| LRCX | Lam Research Corp | 3.9325 | 282.21 B | -0.124 | -3.06 | 28.92 M | 113.74 M |
| TXN | Texas Instruments | 21.853 | 277.42 B | -0.136 | -0.62 | 14.87 M | 324.97 M |
| AMGN | Amgen Inc | 45.198 | 251.89 B | -1.1431 | -2.47 | 17.58 M | 794.7 M |
| GILD | Gilead Sciences Inc | 11.1431 | 208.48 B | -0.1105 | -0.98 | 23.82 M | 265.4 M |
| KLAC | K L A-Tencor Corp | 25.9518 | 198.47 B | -0.3131 | -1.19 | 5.63 M | 146.14 M |
| ADI | Analog Devices | 23.9397 | 192.84 B | -0.3922 | -1.61 | 3.03 M | 72.46 M |
| QCOM | Qualcomm Inc | 32.3595 | 184.54 B | -0.2834 | -0.87 | 14.82 M | 479.67 M |
| ISRG | Intuitive Surg Inc | 11.8689 | 153.77 B | -0.1289 | -1.07 | 6.35 M | 75.32 M |
| MRVL | Marvell Technology Inc | 24.5275 | 141.05 B | -1.4481 | -5.57 | 17.9 M | 438.94 M |
| ADP | Automatic Data Processing, Inc. | 21.5606 | 122.35 B | -0.349 | -1.59 | 3.07 M | 66.19 M |
| STX | Seagate Technology | 12.0864 | 121.27 B | -0.1444 | -1.18 | 7.37 M | 89.1 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.245 | 115.9 B | -0.1185 | -0.55 | 848.9 K | 18.03 M |
| WDC | Western Digital Cp | 11.5578 | 110.67 B | -0.0842 | -0.72 | 5.18 M | 59.85 M |
| REGN | Regeneron Pharmaceuticals | 14.8795 | 98.84 B | -0.1092 | -0.73 | 265.4 K | 3.95 M |
| ADBE | Adobe Systems Inc | 37.46 | 94.61 B | -0.22 | -0.58 | 3.55 M | 132.85 M |
| INTU | Intuit Inc | 24.2846 | 91.31 B | -0.8076 | -3.22 | 4.61 M | 112 M |
| CTAS | Cintas Corp | 8.0179 | 89.83 B | -0.0709 | -0.88 | 5.02 M | 40.26 M |
| NTES | Netease Inc ADR | 3.51 | 78.23 B | -0.0264 | -0.75 | 5.41 M | 19 M |
| ROST | Ross Stores Inc | 6.0352 | 74.32 B | -0.1428 | -2.31 | 6.05 M | 36.48 M |
| HON | Honeywell International Inc. Common Stock | 24.9803 | 70.6 B | -0.1606 | -0.64 | 3.33 M | 83.3 M |
| MPWR | Monolithic Power Sys | 15.7042 | 67.81 B | -0.1196 | -0.76 | 108.6 K | 1.71 M |
| FAST | Fastenal Company | 3.6947 | 63.32 B | -0.0699 | -1.86 | 4.39 M | 16.24 M |
| NDAQ | Nasdaq Inc | 10.8018 | 60.2 B | -0.2727 | -2.46 | 8.55 M | 92.34 M |
| PCAR | Paccar Inc | 10.8632 | 56.16 B | -0.1886 | -1.71 | 2.24 M | 24.31 M |
| GRMN | Garmin Ltd | 22.9949 | 54.54 B | -0.4144 | -1.77 | 1.18 M | 27.14 M |
| EBAY | Ebay Inc | 13.0994 | 53.08 B | -0.6272 | -4.57 | 136.21 M | 1.78 B |
| XEL | XCEL Energy Inc | 8.8463 | 52.38 B | -0.0532 | -0.6 | 1.28 M | 11.32 M |
| FITB | Fifth Third Bancorp | 21.1372 | 49.25 B | -0.1724 | -0.81 | 2.56 M | 54.2 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.3687 | 47.38 B | -0.1132 | -0.53 | 32.5 K | 694.48 K |
| TTWO | Take-Two Interactive Software | 17.2888 | 42.65 B | -0.16 | -0.92 | 901.23 K | 15.58 M |
| PAYX | Paychex Inc | 20.8272 | 41.18 B | -0.5194 | -2.43 | 2.17 M | 45.1 M |
| TER | Teradyne Inc | 15.4671 | 38.96 B | -0.5153 | -3.22 | 3.31 M | 51.18 M |
| BIIB | Biogen Inc | 44.28 | 37.46 B | -0.55 | -1.23 | 2.76 M | 122.23 M |
| ODFL | Old Dominion Freight Line Inc | 4.1958 | 35.96 B | -0.0951 | -2.22 | 2.54 M | 10.68 M |
| NTAP | Netapp Inc | 27.0955 | 35.62 B | -0.624 | -2.25 | 4.67 M | 126.57 M |
| UAL | United Airlines Holdings Inc | 32.2063 | 35.51 B | -2.1976 | -6.39 | 1.69 M | 54.44 M |
| ERIC | Ericsson ADR | 9.5556 | 34.21 B | -0.7051 | -6.87 | 30.18 M | 288.43 M |
| FISV | Fiserv Inc | 9.9665 | 33.93 B | -0.1556 | -1.54 | 4.74 M | 47.24 M |
| MCHP | Microchip Technology | 10.282 | 33.57 B | -0.2259 | -2.15 | 3.23 M | 33.17 M |
| HBAN | Huntington Bcshs | 11.4021 | 31.88 B | -0.141 | -1.22 | 1.45 M | 16.56 M |
| WTW | Weight Watchers International, Inc | 60.7379 | 30.92 B | -0.4451 | -0.73 | 205.85 K | 12.5 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.9047 | 29.89 B | -0.2023 | -2.5 | 1.23 M | 9.74 M |
| CTSH | Cognizant Tech Sol | 13.8705 | 28.17 B | -0.2271 | -1.61 | 5.11 M | 70.85 M |
| VRSN | Verisign Inc | 20.4891 | 28.08 B | -0.8052 | -3.78 | 10.51 M | 215.29 M |
| ON | On Semiconductor | 6.84 | 27.66 B | -0.23 | -3.25 | 1.7 M | 11.64 M |
| TCOM | Trip.com Group Ltd ADR | 5.745 | 27.44 B | -0.0295 | -0.51 | 2.92 M | 16.76 M |
| CASY | Casey's General Stor | 17.8201 | 26.32 B | -0.1002 | -0.56 | 633.87 K | 11.3 M |
| DLTR | Dollar Tree Inc | 8.65 | 25.91 B | -0.1967 | -2.22 | 2.97 M | 25.71 M |
| AXON | Axon Enterprise Inc | 10.34 | 25.69 B | -0.42 | -3.9 | 1.31 M | 13.55 M |
| UTHR | United Therapeutic | 30.375 | 25.18 B | -0.45 | -1.46 | 692.55 K | 21.04 M |
| EXPD | Expeditors Intl | 35.5676 | 25.15 B | -0.2646 | -0.74 | 1.43 M | 50.74 M |
| VTRS | Viatris Inc | 17.1902 | 23.91 B | -0.1038 | -0.6 | 962 K | 16.54 M |
| ENTG | Entegris Inc | 9.8714 | 22.52 B | -0.1149 | -1.15 | 594.67 K | 5.87 M |
| JBHT | J B Hunt Transport | 18.8809 | 21.71 B | -0.2583 | -1.35 | 1.36 M | 25.7 M |
| PTC | Ptc Inc | 16.09 | 21.29 B | -0.21 | -1.29 | 902.91 K | 14.53 M |
| SWKS | Skyworks Solutions | 6.0958 | 21.12 B | -0.1185 | -1.91 | 3.65 M | 22.28 M |
| SBAC | SBA Communications | 21.3391 | 19.77 B | -0.4495 | -2.06 | 631.8 K | 13.48 M |
| GEN | Gen Digital Inc | 5.7722 | 18.04 B | -0.0429 | -0.74 | 9.73 M | 56.17 M |
| HST | Host Marriott Financial Trust | 10.2818 | 17.71 B | -0.1052 | -1.01 | 3.18 M | 32.7 M |
| FFIV | F5 Networks Inc | 28.95 | 17.56 B | -3.785 | -11.56 | 16.64 M | 481.74 M |
| EXEL | Exelixis Inc | 11.14 | 16.84 B | -0.50 | -4.3 | 365.21 K | 4.07 M |
| LAMR | Lamar Advertis A | 28.8049 | 16.43 B | -0.2498 | -0.86 | 517.3 K | 14.9 M |
| LSCC | Lattice Semicond | 6.56 | 15.98 B | -0.16 | -2.38 | 1.11 M | 7.31 M |
| CHRW | C.H. Robinson Ww | 31.7606 | 15.59 B | -0.6975 | -2.15 | 1.5 M | 47.79 M |
| PNFP | Pinnacle Finl Ptnrs | 25.1995 | 15.27 B | -0.175 | -0.69 | 37.6 K | 947.53 K |
| MKSI | Mks Instruments Inc | 19.7846 | 14.58 B | -0.3525 | -1.75 | 324.1 K | 6.41 M |
| LOGI | Logitech Int S.A. | 14.7078 | 14.51 B | -0.2461 | -1.65 | 715.98 K | 10.53 M |
| CSGP | Costar Group Inc | 5.09 | 12.46 B | -0.032 | -0.62 | 528.68 K | 2.69 M |
| TXRH | Texas Roadhouse Inc | 12.1384 | 12.21 B | -0.293 | -2.36 | 566.83 K | 6.88 M |
| COO | Cooper Companies | 13.0616 | 11.91 B | -0.2025 | -1.53 | 1.1 M | 14.43 M |
| ALGN | Align Technology | 9.15 | 11.86 B | -0.31 | -3.28 | 485.14 K | 4.44 M |
| TECH | Bio-Techne Cp | 11.9984 | 11.44 B | -0.129 | -1.06 | 526.79 K | 6.32 M |
| DPZ | Domino's Pizza Inc Common Stock | 12.5623 | 11.24 B | -0.2327 | -1.82 | 160.3 K | 2.01 M |
| BMRN | Biomarin Pharmaceuticals | 12.27 | 11.09 B | -0.17 | -1.37 | 629.01 K | 7.72 M |
| RGEN | Repligen Cp | 3.57 | 10.73 B | -0.13 | -3.51 | 214 K | 763.98 K |
| SIRI | Sirius XM Holdings | 39.7233 | 10.72 B | -0.5561 | -1.38 | 1.95 M | 77.63 M |
| SMTC | Semtech Corp | 18.35 | 10.69 B | -0.56 | -2.96 | 425.27 K | 7.8 M |
| WTFC | Wintrust Financial Corp | 40.1541 | 10.49 B | -6.3802 | -13.71 | 2.44 M | 98.15 M |
| UMBF | Ump Financial Corp | 24.24 | 10.17 B | -0.3159 | -1.29 | 69.4 K | 1.68 M |
| SSB | South State Cp | 21.6608 | 10.11 B | -0.3261 | -1.48 | 9.97 K | 216.07 K |
| LFUS | Littelfuse Inc | 28.5228 | 9.85 B | -0.3236 | -1.12 | 125.15 K | 3.57 M |
| ZION | Zions Bancorp | 55.2301 | 9.62 B | -1.2339 | -2.19 | 790.1 K | 43.64 M |
| HSIC | Henry Schein Inc | 18.1201 | 9.53 B | -0.1803 | -0.99 | 786.76 K | 14.26 M |
| ONB | Old National Bncp | 10.4439 | 9.48 B | -0.2278 | -2.13 | 278.8 K | 2.91 M |
| MTCH | Match Group Inc | 6.9265 | 9.47 B | -0.0369 | -0.53 | 8.33 M | 57.69 M |
| VSAT | Viasat Inc | 29.08 | 9.43 B | -0.72 | -2.42 | 128.85 K | 3.75 M |
| MORN | Morningstar Inc | 39.1802 | 9.14 B | -1.7016 | -4.16 | 91.9 K | 3.6 M |
| SAIA | Saia Inc | 18.30 | 9.13 B | -1.74 | -8.68 | 2.12 M | 38.72 M |
| AMKR | Amkor Technology | 9.6335 | 8.95 B | -0.1395 | -1.43 | 3.64 M | 35.04 M |
| STRL | Sterling Constructio | 26.38 | 8.92 B | -1.41 | -5.07 | 134.34 K | 3.54 M |
| AAL | American Airlines Group | 35.5696 | 8.73 B | -0.2546 | -0.71 | 1.83 M | 64.98 M |
| COLB | Columbia Banking Sys | 15.0008 | 8.66 B | -0.3215 | -2.1 | 58.8 K | 882.05 K |
| CGNX | Cognex Cp | 5.7985 | 8.42 B | -0.1036 | -1.76 | 910.4 K | 5.28 M |
| DSGX | Descartes Sys Group | 3.66 | 8.07 B | -0.02 | -0.54 | 20.2 K | 73.93 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8544 | 2.07 T | -0.0434 | -0.74 | 9.69 M | 56.76 M |
| LLY | Eli Lilly and Company | 29.7968 | 1.29 T | -0.3884 | -1.29 | 5.5 M | 163.78 M |
| WMT | Walmart Stores | 10.1824 | 1.02 T | -0.1289 | -1.25 | 30.35 M | 309.08 M |
| UNH | Unitedhealth Group Inc | 38.5642 | 365.09 B | -0.4278 | -1.1 | 8.94 M | 344.84 M |
| MRK | Merck & Company | 16.4319 | 364.26 B | -0.1229 | -0.74 | 12.06 M | 198.16 M |
| HD | Home Depot | 24.3466 | 347.88 B | -0.3203 | -1.3 | 9.11 M | 221.8 M |
| HSBC | HSBC Holdings Plc ADR | 31.5306 | 306.37 B | -0.2421 | -0.76 | 301.1 K | 9.49 M |
| SAP | SAP Ag ADR | 39.0494 | 271.12 B | -0.6328 | -1.59 | 1.09 M | 42.69 M |
| GS | Goldman Sachs Group | 120.6515 | 264.37 B | -1.68 | -1.37 | 3.59 M | 433.32 M |
| DIS | Walt Disney Company | 21.6612 | 205.42 B | -0.2566 | -1.17 | 7.74 M | 167.61 M |
| C | Citigroup Inc | 309.4269 | 205.26 B | -1.8691 | -0.6 | 1.58 M | 488.63 M |
| APH | Amphenol Corp | 3.2002 | 193.17 B | -0.0724 | -2.21 | 11.65 M | 37.3 M |
| MCD | McDonald's Corporation | 19.8502 | 191.95 B | -0.2753 | -1.37 | 6.32 M | 125.46 M |
| BLK | Blackrock Inc | 93.0814 | 188.85 B | -0.7407 | -0.79 | 148.3 K | 13.8 M |
| WELL | Welltower Inc | 13.6865 | 179.34 B | -0.1289 | -0.93 | 266.8 K | 3.65 M |
| CRM | Salesforce.com Inc | 8.1577 | 179.28 B | -0.0715 | -0.87 | 3.85 M | 31.44 M |
| NEE | Nextera Energy | 5.9083 | 178.52 B | -0.0706 | -1.18 | 12.84 M | 75.89 M |
| DHR | Danaher Corp | 12.992 | 163.94 B | -0.1553 | -1.18 | 5.38 M | 69.9 M |
| CB | Chubb Ltd | 30.8844 | 143.56 B | -0.309 | -0.99 | 1.21 M | 37.39 M |
| ETN | Eaton Corp | 22.4796 | 137.13 B | -0.1603 | -0.71 | 1.46 M | 32.74 M |
| LOW | Lowe's Companies | 22.4663 | 127.77 B | -0.1492 | -0.66 | 12.55 M | 281.95 M |
| MCK | Mckesson Corp | 42.646 | 127.33 B | -0.4642 | -1.08 | 1.37 M | 58.45 M |
| CVS | CVS Corp | 19.2117 | 114.32 B | -0.2093 | -1.08 | 4.84 M | 92.9 M |
| ENB | Enbridge Inc | 5.7265 | 106.25 B | -0.0391 | -0.68 | 546.6 K | 3.13 M |
| ICE | Intercontinental Exchange | 11.7762 | 99.76 B | -0.1706 | -1.43 | 4.93 M | 58 M |
| GD | General Dynamics Corp | 43.4606 | 98.22 B | -0.2881 | -0.66 | 1.49 M | 64.68 M |
| TT | Trane Technologies Plc | 19.6783 | 91.5 B | -0.5991 | -2.95 | 8.72 M | 171.53 M |
| PWR | Quanta Services | 16.6585 | 90.71 B | -0.1871 | -1.11 | 992.5 K | 16.53 M |
| MSI | Motorola Solutions | 66.3608 | 87.83 B | -1.5034 | -2.22 | 4.48 M | 297.24 M |
| MCO | Moody's Corp | 56.4275 | 87.63 B | -0.3101 | -0.55 | 673.2 K | 37.99 M |
| ECL | Ecolab Inc | 30.0904 | 86.74 B | -0.5225 | -1.71 | 1.01 M | 30.51 M |
| WMB | Williams Companies | 7.7783 | 86.38 B | -0.0445 | -0.57 | 4.22 M | 32.84 M |
| FCX | Freeport-Mcmoran Inc | 21.6662 | 85.01 B | -0.3845 | -1.74 | 12.97 M | 281.11 M |
| TRV | The Travelers Companies Inc | 26.7102 | 82.64 B | -0.3502 | -1.29 | 1.84 M | 49.14 M |
| CP | Canadian Pacific Railway | 8.6936 | 81.87 B | -0.057 | -0.65 | 2.05 M | 17.82 M |
| CI | Cigna Corp | 36.0197 | 78.26 B | -0.7379 | -2.01 | 4.08 M | 146.95 M |
| CNI | Canadian National Railway | 16.3904 | 76.27 B | -0.2023 | -1.22 | 1.75 M | 28.66 M |
| TGT | Target Corporation | 30.9408 | 73.35 B | -0.4564 | -1.45 | 4.45 M | 137.59 M |
| AJG | Arthur J. Gallagher & Company | 14.7403 | 72.55 B | -0.6315 | -4.11 | 2.42 M | 35.7 M |
| GWW | W.W. Grainger | 56.2648 | 69.72 B | -0.6535 | -1.15 | 534.7 K | 30.08 M |
| TDG | Transdigm Group Inc | 9.1985 | 66.45 B | -0.0542 | -0.59 | 401.8 K | 3.7 M |
| CAH | Cardinal Health | 30.7174 | 64.97 B | -0.387 | -1.24 | 2.53 M | 77.68 M |
| AZO | Autozone | 95.19 | 52.46 B | -1.05 | -1.09 | 556.8 K | 53 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 31.0557 | 51.92 B | -0.1648 | -0.53 | 4.02 M | 124.99 M |
| LHX | L3Harris Technologies Inc | 28.821 | 50.71 B | -0.5531 | -1.88 | 469.52 K | 13.53 M |
| TRI | Thomson Reuters Corp | 21.947 | 48.69 B | -0.1163 | -0.53 | 31.3 K | 686.9 K |
| F | Ford Motor Company | 3.6466 | 47.56 B | -0.3139 | -7.93 | 52.42 M | 191.15 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.3737 | 45.29 B | -0.1912 | -0.72 | 100 | 2.64 K |
| WDS | Woodside Energy Group Ltd | 16.9982 | 42.08 B | -0.4491 | -2.57 | 37.05 K | 629.77 K |
| KR | Kroger Company | 5.7712 | 41.81 B | -0.0645 | -1.11 | 3.91 M | 22.54 M |
| STM | Stmicroelectronics N.V. ADR | 12.3186 | 41.76 B | -0.0839 | -0.68 | 1.55 M | 19.14 M |
| DHI | D.R. Horton | 24.5781 | 39.51 B | -0.5689 | -2.26 | 2.71 M | 66.68 M |
| FIX | Comfort Systems USA | 11.8148 | 38.92 B | -0.2095 | -1.74 | 217.6 K | 2.57 M |
| CBRE | CBRE Group Inc | 28.40 | 38.36 B | -0.1967 | -0.69 | 1.77 M | 50.27 M |
| SYY | Sysco Corp | 17.3371 | 37.95 B | -0.1793 | -1.02 | 2.57 M | 44.56 M |
| PEG | Public Service Enterprise Group Inc | 15.0974 | 37.83 B | -0.1265 | -0.83 | 1.92 M | 28.97 M |
| TKO | Tko Group Holdings Inc Cl A | 8.0064 | 36.86 B | -0.0467 | -0.58 | 339.9 K | 2.72 M |
| HIG | Hartford Financial Services Group | 54.7337 | 36.76 B | -0.3799 | -0.69 | 1.17 M | 64.1 M |
| HEI-A | HEICO Corporation | 5.3924 | 35.39 B | -0.0316 | -0.58 | 203.13 K | 1.1 M |
| CNC | Centene Corp | 7.065 | 35.28 B | -0.1475 | -2.05 | 1.84 M | 12.99 M |
| MTD | Mettler-Toledo International | 62.51 | 34.59 B | -0.75 | -1.19 | 424.4 K | 26.53 M |
| EXR | Extra Space Storage Inc | 7.1095 | 34.58 B | -0.1083 | -1.5 | 311 K | 2.21 M |
| MTB | M&T Bank Corp | 62.8868 | 31.72 B | -0.4237 | -0.67 | 282.5 K | 17.77 M |
| PUK | Prudential Public Ltd Company ADR | 11.6664 | 31.24 B | -0.1236 | -1.05 | 41.55 K | 484.73 K |
| LH | Laboratory Corp of America Holdings | 47.8875 | 30.08 B | -0.2784 | -0.58 | 555.3 K | 26.59 M |
| WSM | Williams-Sonoma | 13.1649 | 29.92 B | -0.2241 | -1.67 | 793 K | 10.44 M |
| PHG | Koninklijke Philips Electronics ADR | 18.8749 | 29.66 B | -0.1568 | -0.82 | 1.21 M | 22.92 M |
| WST | West Pharmaceutical Services | 14.0923 | 29.01 B | -0.2746 | -1.91 | 881.6 K | 12.42 M |
| DGX | Quest Diagnostics Inc | 39.5321 | 28.56 B | -0.2741 | -0.69 | 1.61 M | 63.59 M |
| NMR | Nomura Holdings Inc ADR | 12.0704 | 28.35 B | -0.0967 | -0.79 | 561.7 K | 6.78 M |
| CHD | Church & Dwight Company | 7.0148 | 26.67 B | -0.0986 | -1.39 | 1.57 M | 11 M |
| HPQ | HP Inc | 9.1214 | 26.48 B | -0.2352 | -2.51 | 22.82 M | 208.11 M |
| JBL | Jabil Inc. | 30.3237 | 26.18 B | -0.3878 | -1.26 | 2.19 M | 66.32 M |
| STZ | Constellation Brands Inc | 20.2777 | 24.64 B | -0.1521 | -0.74 | 729 K | 14.78 M |
| OMC | Omnicom Group Inc | 24.8492 | 24.01 B | -0.1937 | -0.77 | 1.3 M | 32.39 M |
| THC | Tenet Healthcare Corp | 34.52 | 22.76 B | -0.60 | -1.71 | 849.45 K | 29.32 M |
| LUV | Southwest Airlines Company | 13.649 | 22 B | -0.4095 | -2.91 | 7.54 M | 102.9 M |
| BBY | Best Buy Company | 32.0478 | 21.83 B | -0.1615 | -0.5 | 2.54 M | 81.29 M |
| NRG | NRG Energy | 17.8402 | 20.39 B | -0.1525 | -0.85 | 3.19 M | 56.96 M |
| LEN | Lennar Corp | 39.5672 | 19.89 B | -0.6516 | -1.62 | 2.5 M | 98.74 M |
| LEN-B | Lennar Corporation | 37.1626 | 19.4 B | -0.5337 | -1.42 | 77.62 K | 2.88 M |
| SNA | Snap-On Inc | 23.8464 | 19.01 B | -0.1631 | -0.68 | 243.5 K | 5.81 M |
| SNX | Synnex Corp | 8.2374 | 18.95 B | -0.0659 | -0.79 | 75.2 K | 619.45 K |
| IP | International Paper Company | 28.2926 | 18.23 B | -0.2055 | -0.72 | 2.67 M | 75.63 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 38.2355 | 17.62 B | -0.1991 | -0.52 | 4.7 K | 179.67 K |
| CW | Curtiss-Wright Corp | 29.8252 | 17.12 B | -0.4498 | -1.49 | 399 K | 11.9 M |
| GPC | Genuine Parts Company | 23.8874 | 17 B | -0.1664 | -0.69 | 577.6 K | 13.8 M |
| KIM | Kimco Realty Corp | 14.3877 | 16.98 B | -0.1357 | -0.93 | 857 K | 12.33 M |
| GIB | CGI Group | 7.1788 | 16.69 B | -0.0794 | -1.09 | 83.3 K | 597.99 K |
| CRL | Charles River Laboratories Intl | 47.71 | 16.19 B | -0.56 | -1.16 | 348 K | 16.6 M |
| WCC | Wesco International | 72.2868 | 15.66 B | -1.2614 | -1.72 | 1.13 M | 81.41 M |
| CLH | Clean Harbors | 14.51 | 15.49 B | -0.085 | -0.58 | 197.96 K | 2.87 M |
| NVR | NVR Inc | 783.00 | 15.49 B | -23.50 | -2.91 | 41.9 K | 32.81 M |
| RBC | Regal-Beloit Corp | 22.4909 | 15.37 B | -0.2732 | -1.2 | 172.9 K | 3.89 M |
| MTZ | Mastec Inc | 12.75 | 14.68 B | -0.30 | -2.3 | 296.2 K | 3.78 M |
| BF-A | Brown-Forman Corporation | 9.9583 | 14.5 B | -0.1235 | -1.22 | 14.1 K | 140.41 K |
| CACI | Caci International | 65.65 | 14.19 B | -0.33 | -0.5 | 206 K | 13.52 M |
| TXT | Textron Inc | 40.7874 | 14.17 B | -1.5723 | -3.71 | 3.89 M | 158.6 M |
| BF-B | Brown-Forman Corporation | 9.9028 | 14.06 B | -0.0889 | -0.89 | 844.69 K | 8.36 M |
| MAA | Mid-America Apartment Communities | 24.0585 | 14.02 B | -0.1247 | -0.52 | 144.6 K | 3.48 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 29.00 | -2.00 | -6.45 | 333 | 9.66 K | |
| GMX | Globex Mining Enterprises Inc | 4.71 | -0.27 | -5.42 | 23.7 K | 111.63 K | |
| BLDP | Ballard Power Systems Inc | 11.64 | -0.58 | -4.75 | 887.53 K | 10.33 M | |
| VLN | Velan Inc Sv | 11.037 | -0.3532 | -3.1 | 3.5 K | 38.63 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.6146 | -0.2105 | -3.08 | 715 | 4.73 K | |
| WRG | Western Energy Services Corp | 10080.00 | -288.00 | -2.78 | 2 | 20.16 K | |
| WCP | Whitecap Resources Inc | 5.1763 | -0.1412 | -2.66 | 6.38 K | 33.02 K | |
| BBD-PB | Bombardier Inc Pref B | 4.0262 | -0.1078 | -2.61 | 2.6 K | 10.47 K | |
| CF | Canaccord Genuity Group Inc | 5.0236 | -0.1345 | -2.61 | 74.5 K | 374.26 K | |
| FRX | Fennec Pharmaceuticals Inc | 65.88 | -1.62 | -2.4 | 52 | 3.43 K | |
| PNP | Pinetree Capital Ltd | 855.00 | -20.00 | -2.29 | 1.17 K | 996.93 K | |
| FT | Fortune Mnrl J | 3.01 | -0.07 | -2.27 | 8.7 K | 26.19 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.4576 | -0.1487 | -2.25 | 477.31 K | 3.08 M | |
| PBH | Premium Brands Holdings Corp | 3.6788 | -0.0747 | -1.99 | 9.13 K | 33.57 K | |
| TC | Tucows Inc | 4.04 | -0.08 | -1.94 | 4.62 K | 18.68 K | |
| LAS-A | Lassonde Industries Inc | 27.0895 | -0.5347 | -1.94 | 600 | 16.25 K | |
| E | Enterprise Group Inc | 6.33 | -0.12 | -1.86 | 1.87 K | 11.82 K | |
| FFH | Fairfax Financial Holdings Ltd | 88.522 | -1.5446 | -1.71 | 31.02 K | 2.75 M | |
| GIB-A | CGI Inc | 8.1357 | -0.1387 | -1.68 | 306.1 K | 2.49 M | |
| RFA | RFA Financial Inc. | 26.036 | -0.4233 | -1.6 | 5.86 K | 152.47 K | |
| LAM | Laramide Resources Ltd | 7.58 | -0.12 | -1.56 | 124.2 K | 941.44 K | |
| SVM | Silvercorp Metals Inc | 5.2675 | -0.0791 | -1.48 | 1.22 M | 6.43 M | |
| CCL-B | CCL Industries Inc | 4.5103 | -0.0667 | -1.46 | 280.07 K | 1.26 M | |
| EDR | Endeavour Silver Corp | 4.0819 | -0.0546 | -1.32 | 532.19 K | 2.17 M | |
| ONEX | Onex Corp | 20.3999 | -0.2674 | -1.29 | 123.8 K | 2.53 M | |
| ENGH | Enghouse Systems Ltd | 3.7476 | -0.048 | -1.26 | 11.21 K | 42.01 K | |
| CJR-B | Corus Entertainment Inc | 7.2399 | -0.0906 | -1.24 | 189.2 K | 1.37 M | |
| CORS | Corus Entertainment Holdings Inc. | 3506.4131 | -43.8777 | -1.24 | 378 | 1.33 M | |
| RBA | Rb Global Inc | 13.9557 | -0.1611 | -1.14 | 47.01 K | 656 K | |
| CNR | Canadian National Railway Co. | 18.6588 | -0.2128 | -1.13 | 2.58 M | 48.09 M | |
| TRZ | Transat At Inc | 21.2578 | -0.2399 | -1.12 | 116.13 K | 2.47 M | |
| CAS | Cascades Inc | 6.5751 | -0.073 | -1.1 | 70.1 K | 460.93 K | |
| TFII | Tfi International Inc | 8.4617 | -0.0917 | -1.07 | 54.09 K | 457.72 K | |
| TXP | Touchstone Exploration Inc | 15.4416 | -0.1655 | -1.06 | 55.96 K | 864.11 K | |
| MRU | Metro Inc | 7.9421 | -0.0827 | -1.03 | 434.55 K | 3.45 M | |
| BIR | Birchcliff Energy Ltd | 4.5759 | -0.045 | -0.97 | 237.2 K | 1.09 M | |
| AQN | Algonquin Power and Utilities Corp | 3.1203 | -0.0301 | -0.96 | 47.27 K | 147.49 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.8914 | -0.0991 | -0.9 | 291 | 3.17 K | |
| BCE-PR | BCE Inc Pref R | 8.5507 | -0.0776 | -0.9 | 700 | 5.99 K | |
| PHX | Phx Energy Services Corp | 3.2197 | -0.029 | -0.89 | 17.28 K | 55.63 K | |
| CIGI | Colliers International Group Inc | 15.8186 | -0.137 | -0.86 | 116.72 K | 1.85 M | |
| AETR | Aetherion Technologies Inc. | 40.95 | -0.35 | -0.85 | 8.93 K | 365.72 K | |
| WPRT | Westport Fuel Systems Inc | 40.95 | -0.35 | -0.85 | 8.93 K | 365.72 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.1997 | -0.0264 | -0.82 | 54.02 K | 172.85 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.5455 | -0.0658 | -0.76 | 7.15 K | 61.1 K | |
| TECK-A | Teck Resources Limited | 30.2702 | -0.214 | -0.7 | 5.67 K | 171.63 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.8566 | -0.0681 | -0.69 | 3.71 M | 36.53 M | |
| TRI | Thomson Reuters Corp | 25.3807 | -0.1689 | -0.66 | 523.18 K | 13.28 M | |
| ENB | Enbridge Inc | 6.4799 | -0.0429 | -0.66 | 803.87 K | 5.21 M | |
| CSCI | Cosciens Biopharma Inc | 484800.00 | -3000.00 | -0.62 | 1 | 484.8 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.4516 | -0.051 | -0.6 | 15.27 K | 129.01 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.6417 | -0.0216 | -0.59 | 4.18 K | 15.23 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7367 | -0.0335 | -0.58 | 37.22 K | 213.52 K | |
| TSL | Tree Island Steel Ltd | 5.8652 | -0.0332 | -0.56 | 32.63 K | 191.39 K | |
| BB | Blackberry Ltd | 28.8833 | -0.1634 | -0.56 | 438.7 K | 12.67 M | |
| ENB-PA | Enbridge Inc Pref A | 7.8953 | -0.044 | -0.55 | 3.6 K | 28.42 K | |
| GWO | Great-West Lifeco Inc | 11.5796 | -0.0629 | -0.54 | 270.71 K | 3.13 M | |
| MRD | Melcor Dev | 8.9342 | -0.047 | -0.52 | 1.3 K | 11.61 K | |
| AAV | Advantage Oil & Gas Ltd | 14.8577 | -0.0779 | -0.52 | 186.16 K | 2.77 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 37.2954 | 42.59 B | -0.2289 | -0.61 | 324.2 K | 12.09 M |
| LNWO | Light & Wonder, Inc. | 38.34 | 6.07 B | -0.26 | -0.67 | 2.02 M | 77.56 M |
| GAMI | GAMCO Investors Inc | 14.0175 | 536.94 M | -0.1273 | -0.9 | 32.68 K | 458.13 K |
| HSTC | HST Global Inc | 521.25 | 209.33 M | -7.50 | -1.42 | 9.38 K | 4.89 M |
| NXTYQ | Nexity Financial Corporation | 12.18 | 1.16 M | -0.09 | -0.73 | 15.56 K | 189.58 K |
| RLBD | Real Brands Inc | 229.50 | 269.06 K | -9.00 | -3.77 | 3.67 K | 843.18 K |
| KUBR | Kuber Resources Corporation | 2780.00 | 126.05 K | -20.00 | -0.71 | 31 | 86.18 K |
| ENDO | Thermic Sciences International | 8.00 | 58.79 K | -0.60 | -6.98 | 550 | 4.4 K |
| OOAG | OMDA Oil and Gas Inc | 8.50 | 32.33 K | -0.90 | -9.57 | 39.6 M | 336.62 M |
| WWII | World Of Wireless International Telecom Inc | 4.90 | 10.22 K | -0.10 | -2 | 1 K | 4.92 K |
| CBRI | CMTSU Liquidation Inc | 6.75 | 8.16 K | -0.07 | -1.03 | 829.5 K | 5.6 M |
| CIPI | Correlate Infrastructure Partners Inc | 14.32 | 7.83 K | -0.88 | -5.79 | 2.7 K | 38.66 K |
| CGIP | Celadon Group Inc | 16.4613 | 5.66 K | -0.4575 | -2.7 | 368.17 K | 6.06 M |
| ACAI | Safeplus International Holdings Limited | 158.00 | 5.08 K | -1.00 | -0.63 | 1.69 K | 266.23 K |
| EPOR | Epic Corp | 25.25 | 4 K | -0.25 | -0.98 | 344 | 8.69 K |
| CBKCQ | Christopher & Banks Corporation | 20.6134 | 3.86 K | -0.2451 | -1.18 | 300.8 K | 6.2 M |
| CHGS | China Gengsheng Minerals Inc | 12.50 | 2.68 K | -2.00 | -13.79 | 130 | 1.62 K |
| PRXIQ | Premier Exhibitions Inc | 40.50 | 491 | -1.00 | -2.41 | 8.41 K | 340.65 K |
| YVRLF | Liquid Media Group Ltd. | 256.30 | 482 | -13.70 | -5.07 | 509 | 130.46 K |
| SYNE | Synthesis Energy Systems Inc | 425.60 | 157 | -6.40 | -1.48 | 21 | 8.94 K |
| ASFX | American Scientific Resources Incorporated | 180.00 | -22.00 | -10.89 | 2.14 K | 385.2 K | |
| UCSO | United Consortium Ltd | 5.00 | -0.50 | -9.09 | 1 K | 5 K | |
| WLSI | Wellstar International Inc | 23.00 | -2.00 | -8 | 58.4 K | 1.34 M | |
| CBGI | The CannaBusiness Group Inc | 48000.00 | -2666.668 | -5.26 | 33.01 K | 1.58 B | |
| FRTD | Fortitude Group Inc | 31977.2734 | -1431.8164 | -4.29 | 344.28 K | 11.01 B | |
| FONU | FonU2 Inc | 552.00 | -24.00 | -4.17 | 63 | 34.78 K | |
| HOKUQ | Hoku Corporation | 6.33 | -0.27 | -4.09 | 96.72 K | 612.27 K | |
| ECMH | Encompass Holdings Inc | 7.2001 | -0.30 | -4 | 912 | 6.57 K | |
| TXCCQ | TranSwitch Corporation | 18.8458 | -0.5566 | -2.87 | 151.76 K | 2.86 M | |
| CYRNQ | CYRNQ | 63.0001 | -1.80 | -2.78 | 1.52 K | 95.95 K | |
| FFRMF | Future Farm Technologies Inc | 5.11 | -0.09 | -1.73 | 500 | 2.56 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 388.80 | -97.20 | -20 | 9 K | 3.5 M | |
| THRM | Therma Bright Inc | 3.60 | -0.88 | -19.64 | 4.75 K | 17.1 K | |
| TWO | T2 Metals Corp. | 14.50 | -3.00 | -17.14 | 162 | 2.35 K | |
| SGO | Sonoro Gold Corp | 3.60 | -0.60 | -14.29 | 667 | 2.4 K | |
| TUF | Honey Badger Silver Inc | 4.00 | -0.5714 | -12.5 | 752 | 3.01 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 252.00 | -27.00 | -9.68 | 42.25 K | 10.65 M | |
| EGT | Eguana Technologies Inc | 20.00 | -2.00 | -9.09 | 423 | 8.46 K | |
| WPG | West Point Gold Corp. | 15.50 | -1.50 | -8.82 | 1.78 K | 27.59 K | |
| ADYA | Adya Inc | 6.0721 | -0.5693 | -8.57 | 75 | 455.41 | |
| JEC | Jura Energy Corporation | 14.00 | -1.20 | -7.89 | 12.27 K | 171.78 K | |
| CD | Cantex Mine Development Corp | 21.00 | -1.50 | -6.67 | 3.83 K | 80.37 K | |
| GDP | Golden Pursuit Resources Ltd | 13.60 | -0.80 | -5.56 | 562 K | 7.64 M | |
| CONE | Canada One Mining Corp | 5.50 | -0.30 | -5.17 | 3.22 K | 17.71 K | |
| NVT | Nortec Minerals Corp | 5.70 | -0.30 | -5 | 1.07 K | 6.08 K | |
| VLX | Velox Energy Materials Inc. | 6.8444 | -0.3602 | -5 | 4.55 K | 31.16 K | |
| VVTM | VVT Med Inc. | 5046.729 | -257.0093 | -4.85 | 200 | 1.01 M | |
| CBI | Colibri Resource Corporation | 15.75 | -0.75 | -4.55 | 467 | 7.36 K | |
| GAL | Galantas Gold Corporation | 11.00 | -0.50 | -4.35 | 10.88 K | 119.68 K | |
| IQ | AirIQ Inc | 9.20 | -0.40 | -4.17 | 1.81 K | 16.68 K | |
| GLD | GoldON Resources Ltd | 5.75 | -0.25 | -4.17 | 804 | 4.62 K | |
| POND | Pond Technologies Holdings Inc | 17.3611 | -0.6945 | -3.85 | 1.2 K | 20.83 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 93.7495 | -3.75 | -3.85 | 114 | 10.69 K | |
| SC-H | Serrano Resources Ltd | 36.40 | -1.40 | -3.7 | 285 | 10.37 K | |
| STS | South Star Mining Corp | 60.7501 | -2.25 | -3.57 | 357 | 21.69 K | |
| FEO | Oceanic Iron Ore Corp | 6.00 | -0.20 | -3.23 | 8.55 K | 51.3 K | |
| KNE | Kane Biotech Inc | 3.10 | -0.10 | -3.13 | 2.5 K | 7.75 K | |
| JJ | Jackpot Digital Inc | 248.00 | -8.00 | -3.13 | 100 | 24.8 K | |
| MYID | Killi Ltd | 1813.616 | -55.8036 | -2.99 | 186.8 K | 338.78 M | |
| OGW | Ongwe Minerals Inc. | 16.64 | -0.48 | -2.8 | 5.67 K | 94.33 K | |
| PBM | Pacific Bay Minerals Ltd | 8.75 | -0.25 | -2.78 | 56.7 K | 496.12 K | |
| DFR | Diamond Fields Resources Inc | 4.375 | -0.125 | -2.78 | 8.98 K | 39.3 K | |
| SIEN | Sienna Resources Inc. | 116.00 | -3.00 | -2.52 | 229.62 K | 26.64 M | |
| REVX | Rev Exploration Corp. | 40.00 | -1.00 | -2.44 | 410 | 16.4 K | |
| WML | Wealth Minerals Ltd | 6.64 | -0.16 | -2.35 | 6.95 K | 46.15 K | |
| MPH | Medicure Inc | 29.10 | -0.60 | -2.02 | 166.65 K | 4.85 M | |
| GDX | Goldex Resources Corporation | 49.00 | -1.00 | -2 | 100 | 4.9 K | |
| VIS | Visionstate Corp | 8.16 | -0.16 | -1.92 | 219 | 1.79 K | |
| AXL | Arrow Exploration Corp | 386.3248 | -6.8376 | -1.74 | 5.5 K | 2.12 M | |
| CVV | CanAlaska Uranium Ltd | 6.3645 | -0.0964 | -1.49 | 397.72 K | 2.53 M | |
| BTT | Bitterroot Resources Ltd | 7.30 | -0.10 | -1.35 | 27.6 K | 201.48 K | |
| CKG | Chesapeake Gold Corp | 5.65 | -0.05 | -0.88 | 15.99 K | 90.33 K |