Loser Volumes for 26 May 2006 from 00:00:00 until 23:59:59
Loser Volumes for 26 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1297.7231 | 4.08 B | -52.8702 | -3.91 | 2.7 K |
| BHB | Bar Harbor Bankshares | 6.6616 | 664.78 M | -0.0446 | -0.67 | 225 |
| CIX | Compx International Inc | 6.5164 | 394.77 M | -0.1212 | -1.83 | 900 |
| CATX | Perspective Therapeutics Inc | 40.00 | 376.7 M | -1.00 | -2.44 | 360 |
| BKTI | Bk Technologies Inc | 23.9159 | 292.05 M | -0.5703 | -2.33 | 26.4 K |
| ELLO | Ellomay Capital Ltd | 7.3956 | 278.15 M | -0.0973 | -1.3 | 17.54 K |
| PLG | Platinum Group Metals Ltd | 172.10 | 225.32 M | -2.90 | -1.66 | 56 |
| SIF | Sifco Industries | 4.2557 | 131.46 M | -0.0473 | -1.1 | 200 |
| WYY | Widepoint Corp | 27.50 | 90.27 M | -0.50 | -1.79 | 23.76 K |
| BDL | Flanigan's Enterprises | 9.1382 | 88.53 M | -0.0751 | -0.82 | 2.1 K |
| WWR | Westwater Resources | 33900.00 | 76.85 M | -1500.00 | -4.24 | 19 |
| AGIG | AGIG | 456.874 | 42.39 M | -18.0345 | -3.8 | 202 |
| UUU | Universal Security Instruments | 13.2618 | 19.38 M | -0.12 | -0.9 | 5.2 K |
| INUV | Inuvo Inc | 178.00 | 11.99 M | -5.00 | -2.73 | 114 |
| AWX | Avalon Holdings Corp | 4.60 | 10.41 M | -0.10 | -2.13 | 1.7 K |
| ENSV | Enservco Corpporation | 56.2748 | 2.91 K | -0.7404 | -1.3 | 1.23 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 10.60 | -0.20 | -1.85 | 2.08 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 18.8831 | 678.86 B | -0.2637 | -1.38 | 1.27 M |
| CSCO | Cisco Systems Inc | 13.0716 | 437.66 B | -0.1351 | -1.02 | 37.76 M |
| ADBE | Adobe Systems Inc | 28.98 | 109.43 B | -0.16 | -0.55 | 4.82 M |
| MPWR | Monolithic Power Sys | 13.3204 | 64.69 B | -0.4955 | -3.59 | 141.2 K |
| FAST | Fastenal Company | 3.3692 | 58.82 B | -0.0212 | -0.63 | 4.47 M |
| COHR | Coherent Inc | 9.0836 | 56.64 B | -0.2025 | -2.18 | 114.6 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.3569 | 47.72 B | -0.0272 | -0.51 | 756.2 K |
| MSTR | Strategy | 9.585 | 46.96 B | -0.133 | -1.37 | 1.73 M |
| TTWO | Take-Two Interactive Software | 15.5489 | 43.89 B | -0.12 | -0.77 | 988 K |
| DXCM | Dexcom | 4.95 | 34.85 B | -0.20 | -3.88 | 5.19 M |
| WTW | Weight Watchers International, Inc | 59.6594 | 31.76 B | -0.4622 | -0.77 | 246.54 K |
| CTSH | Cognizant Tech Sol | 13.2332 | 27.87 B | -0.2845 | -2.1 | 5.87 M |
| INSM | Insmed Inc | 16.50 | 27.47 B | -0.50 | -2.94 | 1.07 M |
| FCNCA | First Citizens Bancs | 172.0131 | 24.66 B | -2.2271 | -1.28 | 7.6 K |
| NDSN | Nordson Corp | 20.2621 | 18.51 B | -1.2677 | -5.89 | 876.4 K |
| GEN | Gen Digital Inc | 5.715 | 17.32 B | -0.0357 | -0.62 | 5.66 M |
| LSCC | Lattice Semicond | 5.85 | 16.72 B | -0.06 | -1.02 | 532.33 K |
| AKAM | Akamai Technologies | 31.67 | 15.87 B | -0.65 | -2.01 | 2.74 M |
| PNFP | Pinnacle Finl Ptnrs | 24.8584 | 15.45 B | -0.1574 | -0.63 | 21.14 K |
| COO | Cooper Companies | 11.748 | 14.87 B | -1.037 | -8.11 | 22.17 M |
| UHAL | A M E R C O | 7.8855 | 13.88 B | -0.0567 | -0.71 | 405 K |
| CORT | Corcept Therapeutics | 4.92 | 13.22 B | -0.07 | -1.4 | 199.93 K |
| MANH | Manhattan Assoc | 5.095 | 12.51 B | -0.0775 | -1.5 | 596.54 K |
| UMBF | Ump Financial Corp | 23.1928 | 11.02 B | -0.1562 | -0.67 | 56.8 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7436 | 10.86 B | -0.2372 | -4.76 | 3.88 K |
| VSAT | Viasat Inc | 25.56 | 10.29 B | -0.22 | -0.85 | 68.18 K |
| IONS | Ionis Pharmaceuticals | 7.04 | 9.93 B | -0.13 | -1.81 | 345 K |
| SIRI | Sirius XM Holdings | 33.2086 | 9.67 B | -0.3178 | -0.95 | 8.86 M |
| SAIA | Saia Inc | 16.6267 | 9.66 B | -0.1266 | -0.76 | 123.01 K |
| VICR | Vicor Cp | 16.826 | 9.25 B | -0.4175 | -2.42 | 121.29 K |
| RUSHB | Rush Entpr Cl B | 4.4341 | 9.24 B | -0.0716 | -1.59 | 49.92 K |
| RUSHA | Rush Entpr Cl A | 4.7756 | 9.2 B | -0.0664 | -1.37 | 241.75 K |
| SNEX | Stonex Group Inc | 3.4222 | 8.26 B | -0.1156 | -3.27 | 38.48 K |
| MORN | Morningstar Inc | 37.461 | 8.1 B | -0.6469 | -1.7 | 63.6 K |
| LKQ | LKQ Corp | 4.534 | 6.52 B | -0.06 | -1.31 | 231.42 K |
| UBSI | United Bkshs Inc | 15.6182 | 6.51 B | -0.2045 | -1.29 | 114.2 K |
| WFRD | Weatherford International Plc | 51.1402 | 6.49 B | -0.4085 | -0.79 | 2.19 M |
| DOX | Amdocs Ltd Ord | 29.664 | 6.41 B | -0.2107 | -0.71 | 1.29 M |
| URBN | Urban Outfitters Inc | 18.94 | 6.36 B | -0.21 | -1.1 | 1.06 M |
| LSTR | Landstar System | 33.9536 | 6.33 B | -0.4246 | -1.24 | 485.71 K |
| CACC | Credit Acceptance | 26.43 | 6.29 B | -0.30 | -1.12 | 39.35 K |
| GBCI | Glacier Bancorp Inc | 10.5254 | 6.15 B | -0.1557 | -1.46 | 178.35 K |
| CZR | Caesars Entertainment Inc | 9.75 | 6.06 B | -0.05 | -0.51 | 102.45 K |
| CWST | Casella Waste Sys | 15.81 | 5.86 B | -0.32 | -1.98 | 24.82 K |
| CROX | Crocs Inc | 12.09 | 5.85 B | -0.91 | -7 | 4.6 M |
| CRUS | Cirrus Logic Inc | 8.38 | 5.78 B | -0.09 | -1.06 | 405.91 K |
| NXST | Nexstar Media Group Inc | 3.7605 | 5.73 B | -0.0292 | -0.77 | 2.8 K |
| MMSI | Merit Medical Sys | 9.144 | 5.42 B | -0.072 | -0.78 | 69.42 K |
| IEP | Icahn Enterprises | 6.3518 | 4.83 B | -0.1132 | -1.75 | 6.79 K |
| UCB | United Community Banks, Inc. | 101.9523 | 4.29 B | -1.7331 | -1.67 | 97.22 K |
| SKYW | Skywest Inc | 20.14 | 4.01 B | -0.1565 | -0.77 | 644.84 K |
| CVBF | Cvb Financial Corp | 7.5391 | 3.97 B | -0.0648 | -0.85 | 84.92 K |
| INDB | Independent Bk Corp | 18.414 | 3.97 B | -0.1903 | -1.02 | 42.2 K |
| SYNA | Synaptics Inc | 16.4133 | 3.82 B | -0.3934 | -2.34 | 878.58 K |
| USLM | U S Lime & Mineral | 5.7735 | 3.41 B | -0.0616 | -1.06 | 12 K |
| SHOO | Steven Maddens Ltd | 5.6223 | 3.39 B | -0.0566 | -1 | 1.18 M |
| AEHR | Aehr Test Systems | 6.48 | 3.32 B | -0.05 | -0.77 | 2.2 K |
| CLDX | Celldex Therapeutics | 306.00 | 3.17 B | -14.40 | -4.49 | 1.52 K |
| ARCB | Arcbest Corp | 34.9848 | 3.14 B | -0.3551 | -1 | 179.07 K |
| HOVNP | Hovnanian Entr Dep A | 12.6447 | 3.11 B | -0.1267 | -0.99 | 5.45 K |
| POWI | Power Integratn | 7.6887 | 3.08 B | -0.1162 | -1.49 | 501.4 K |
| MZTI | MZTI | 23.017 | 3.06 B | -0.511 | -2.17 | 113.9 K |
| DXPE | Dxp Enterprise | 23.025 | 2.95 B | -0.35 | -1.5 | 750.2 K |
| VECO | Veeco Instrument | 24.39 | 2.92 B | -0.30 | -1.22 | 245.57 K |
| WDFC | WD-40 Company | 22.7897 | 2.91 B | -0.1638 | -0.71 | 96.8 K |
| PPLI | People Incorporated | 3.7384 | 2.86 B | -0.0188 | -0.5 | 8.39 M |
| DGII | Digi Intl Inc | 12.00 | 2.84 B | -0.22 | -1.8 | 74.78 K |
| NBTB | NBT Bancorp Inc | 11.8234 | 2.71 B | -0.0778 | -0.65 | 46 K |
| TRMK | Trustmark Corp | 15.0962 | 2.7 B | -0.1795 | -1.18 | 144.41 K |
| HTO | H2O America | 14.1638 | 2.66 B | -0.3905 | -2.68 | 33 K |
| FRME | First Merchants Corp | 14.2378 | 2.62 B | -0.1765 | -1.22 | 229.4 K |
| HURN | Huron Consulting | 30.06 | 2.57 B | -0.82 | -2.66 | 70.18 K |
| ATRC | Atricure Inc | 7.56 | 2.49 B | -0.04 | -0.53 | 7 K |
| BANR | Banner Corp | 160.6781 | 2.42 B | -2.1063 | -1.29 | 2.61 K |
| PLUS | Eplus Inc | 3.1516 | 2.27 B | -0.035 | -1.1 | 29.85 K |
| MCRI | Monarch Casino | 25.2667 | 2.26 B | -0.3308 | -1.29 | 103.47 K |
| NWBI | Northwest Bancshares | 4.1073 | 2.26 B | -0.0211 | -0.51 | 30.39 K |
| TILE | Interface Inc | 10.2226 | 2.25 B | -0.0955 | -0.93 | 178.7 K |
| BLKB | Blackbaud Inc | 16.5809 | 2.16 B | -0.2158 | -1.28 | 98.46 K |
| STGW | Stagwell Inc | 4.6118 | 2.13 B | -0.0406 | -0.87 | 1.8 K |
| PLPC | Preformed Line Prd | 27.306 | 2.1 B | -0.5441 | -1.95 | 5.5 K |
| SRCE | 1st Source Corp | 17.3881 | 2.07 B | -0.1769 | -1.01 | 14.29 K |
| PRDO | Perdoceo Education Corp | 31.3107 | 2.07 B | -0.1792 | -0.57 | 784.1 K |
| SRPT | Sarepta Therapeutics | 28.62 | 1.98 B | -0.36 | -1.24 | 113.3 K |
| PDFS | Pdf Solutions Inc | 13.42 | 1.93 B | -0.20 | -1.47 | 42.54 K |
| IMOS | Chipmos Tech ADR | 9.8986 | 1.86 B | -0.3419 | -3.34 | 2.15 M |
| STRA | Strayer Education | 69.7891 | 1.85 B | -0.7407 | -1.05 | 86.9 K |
| OMCL | Omnicell Inc | 13.12 | 1.62 B | -0.08 | -0.61 | 113.96 K |
| IMKTA | Ingles Markets Inc | 10.4914 | 1.61 B | -0.2456 | -2.29 | 16.41 K |
| CSWC | Capital Southwest | 3.2689 | 1.59 B | -0.0447 | -1.35 | 17.43 K |
| GIII | G-III Apparel Gp | 4.4093 | 1.43 B | -0.2333 | -5.03 | 50.6 K |
| UFCS | United Fire Group | 18.2509 | 1.36 B | -0.2277 | -1.23 | 209.3 K |
| HLIT | Harmonic Inc | 4.49 | 1.36 B | -0.05 | -1.1 | 514.88 K |
| FMBH | First Mid Ill Bncshr | 17.1818 | 1.34 B | -0.3202 | -1.83 | 594 |
| OSBC | Old Second Bancorp | 25.0102 | 1.29 B | -0.2832 | -1.12 | 12.81 K |
| CBRL | Cracker Barrel | 18.3126 | 1.29 B | -0.1776 | -0.96 | 614.2 K |
| WINA | Winmark Corp | 19.3572 | 1.24 B | -0.467 | -2.36 | 2.61 K |
| STAA | Staar Surgical Company | 7.52 | 1.15 B | -0.04 | -0.53 | 84.64 K |
| UVSP | Univest Corp of Penn | 12.7633 | 1.15 B | -0.1193 | -0.93 | 4.74 K |
| GPRE | Green Plains Inc | 33.0109 | 1.14 B | -0.2744 | -0.82 | 8.37 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.0738 | 2.17 T | -0.0651 | -1.27 | 7.88 M |
| MA | Mastercard Inc | 4.0767 | 508.64 B | -0.097 | -2.32 | 103.03 M |
| NVS | Novartis Ag ADR | 24.51 | 301.95 B | -0.188 | -0.76 | 1.54 M |
| NVO | Novo Nordisk A/S ADR | 4.7837 | 204.77 B | -0.0384 | -0.8 | 44.4 K |
| TD | Toronto Dominion Bank | 11.5092 | 193.54 B | -0.1478 | -1.27 | 712.2 K |
| MCD | McDonald's Corporation | 18.8863 | 191.74 B | -0.1951 | -1.02 | 6.17 M |
| TJX | TJX Companies | 4.5392 | 155.24 B | -0.0308 | -0.67 | 7.07 M |
| MDT | Medtronic Inc | 31.8671 | 118.72 B | -0.2156 | -0.67 | 4.81 M |
| AEM | Agnico-Eagle Mines Ltd | 25.0439 | 105.83 B | -0.1365 | -0.54 | 1.35 M |
| ELV | Elevance Health Inc | 57.2505 | 86.86 B | -0.4051 | -0.7 | 2.06 M |
| RCL | Royal Caribbean Cruises Ltd | 27.8127 | 78.1 B | -0.5044 | -1.78 | 970.4 K |
| LHX | L3Harris Technologies Inc | 26.2689 | 49.67 B | -0.3274 | -1.23 | 1.04 M |
| YUM | Yum! Brands | 15.6117 | 41.75 B | -0.1245 | -0.79 | 2.92 M |
| CNC | Centene Corp | 6.4975 | 32.12 B | -0.055 | -0.84 | 1.49 M |
| DGX | Quest Diagnostics Inc | 40.5635 | 26.97 B | -0.5193 | -1.26 | 1.08 M |
| WST | West Pharmaceutical Services | 14.7007 | 24.85 B | -0.1057 | -0.71 | 203.6 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 7.8306 | 23.41 B | -0.1266 | -1.59 | 345.07 K |
| STZ | Constellation Brands Inc | 20.6072 | 23.17 B | -0.3464 | -1.65 | 613.6 K |
| BG | Bunge Ltd | 37.2793 | 21.73 B | -0.2268 | -0.6 | 837.4 K |
| GIS | General Mills | 13.5271 | 21.37 B | -0.0783 | -0.58 | 3.82 M |
| SNX | Synnex Corp | 7.965 | 20.04 B | -0.0483 | -0.6 | 67.6 K |
| ZBH | Zimmer Biomet Holdings | 52.273 | 19.26 B | -0.275 | -0.52 | 1.3 M |
| JLL | Jones Lang Lasalle Inc | 77.1445 | 17.82 B | -1.0837 | -1.39 | 207.5 K |
| JHX | James Hardie Industries Se ADR | 4.2188 | 17.67 B | -0.0647 | -1.51 | 3.5 K |
| WCC | Wesco International | 66.1157 | 17.01 B | -0.5822 | -0.87 | 395.5 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 12.2866 | 15.18 B | -0.1898 | -1.52 | 1.23 M |
| KEP | Korea Electric Power Corp ADR | 15.2298 | 14.46 B | -0.1107 | -0.72 | 733.1 K |
| MLI | Mueller Industries | 5.9834 | 13.98 B | -0.0336 | -0.56 | 724 K |
| RNR | Renaissancere Holdings Ltd | 35.5098 | 13.44 B | -0.1899 | -0.53 | 248.2 K |
| CCK | Crown Cork & Seal Company | 14.8223 | 12.99 B | -0.1232 | -0.82 | 1.39 M |
| IAG | Iamgold Corp | 8.3852 | 12.07 B | -0.0635 | -0.75 | 596.5 K |
| EGO | Eldorado Gold Corp | 22.0309 | 11.92 B | -0.239 | -1.07 | 175.08 K |
| MGM | MGM Resorts International | 39.4775 | 11.19 B | -0.6235 | -1.55 | 1.72 M |
| NYT | New York Times Company | 19.2629 | 10.59 B | -0.2205 | -1.13 | 540 K |
| BIO | Bio-Rad Laboratories | 67.55 | 10.16 B | -0.45 | -0.66 | 88.6 K |
| WLK | Westlake Chemical Corp | 11.7534 | 10.09 B | -0.142 | -1.19 | 443.6 K |
| VMI | Valmont Industries | 40.6063 | 9.38 B | -0.3752 | -0.92 | 115.1 K |
| KMX | Carmax Inc | 15.78 | 8.56 B | -0.10 | -0.63 | 2.13 M |
| PRMB | Primo Brands Corporation | 11.164 | 8.37 B | -0.1527 | -1.35 | 164.2 K |
| LAD | Lithia Motors | 24.1384 | 8.15 B | -0.52 | -2.11 | 76.7 K |
| RHP | Ryman Hospitality Properties REIT | 20.3807 | 8.11 B | -0.2319 | -1.13 | 99.9 K |
| SSD | Simpson Manufacturing Company | 28.1972 | 7.74 B | -0.5742 | -2 | 295.8 K |
| BLDR | Builders Firstsource | 18.5623 | 7.66 B | -0.4307 | -2.27 | 249.71 K |
| CHE | Chemed Inc | 46.5403 | 7.07 B | -0.8616 | -1.82 | 341.8 K |
| MSM | Msc Industrial Direct Company | 23.7315 | 6.79 B | -0.1754 | -0.73 | 288.2 K |
| AN | Autonation Inc | 21.74 | 6.6 B | -0.14 | -0.64 | 841.1 K |
| RLI | Rli Corp | 5.2371 | 6 B | -0.067 | -1.26 | 300.4 K |
| MCY | Mercury General Corp | 22.4415 | 5.85 B | -0.1771 | -0.78 | 189.9 K |
| OII | Oceaneering International | 16.6233 | 5.28 B | -0.095 | -0.57 | 2.43 M |
| HAE | Haemonetics Corp | 25.38 | 4.95 B | -0.175 | -0.68 | 247 K |
| SKY | Skyline Corp | 29.0566 | 4.9 B | -0.1938 | -0.66 | 14.5 K |
| MTRN | Materion Corp | 18.7746 | 4.83 B | -0.1779 | -0.94 | 281.3 K |
| BMA | Banco Macro S.A. ADR | 10.7668 | 4.66 B | -0.1124 | -1.03 | 47.3 K |
| CGAU | Centerra Gold Inc | 8.3629 | 4.65 B | -15.7514 | -65.32 | 100 |
| DK | Delek US Holdings | 8.6656 | 4.38 B | -0.103 | -1.17 | 244.3 K |
| GEO | Geo Group Inc | 3.2741 | 4.31 B | -0.1359 | -3.99 | 848.25 K |
| FCN | Fti Consulting | 27.40 | 4.3 B | -0.27 | -0.98 | 269.2 K |
| UCB | United Community Banks Inc | 103.5722 | 4.27 B | -1.7603 | -1.67 | 20.07 K |
| THO | Thor Industries | 30.271 | 4.14 B | -0.2323 | -0.76 | 407 K |
| GRTUF | GRTUF | 15.4738 | 4.09 B | -0.0811 | -0.52 | 17.1 K |
| SXI | Standex International Corp | 22.829 | 3.76 B | -0.1402 | -0.61 | 20.2 K |
| AWR | American States Water Company | 11.815 | 3.51 B | -0.0691 | -0.58 | 154.2 K |
| BTE | Baytex Energy Corp | 9.6901 | 3.36 B | -0.1227 | -1.25 | 133.6 K |
| LPL | Lg Display Co. Ltd ADR | 14.9974 | 3.28 B | -0.3015 | -1.97 | 777.6 K |
| GPI | Group 1 Automotive | 49.9809 | 3.12 B | -0.3514 | -0.7 | 382.9 K |
| TR | Tootsie Roll Industries | 15.4964 | 3.08 B | -0.2914 | -1.85 | 158.29 K |
| MMS | Maximus Inc | 6.4745 | 3.05 B | -0.0738 | -1.13 | 516 K |
| DCO | Ducommun Inc | 18.9065 | 2.89 B | -0.249 | -1.3 | 22.5 K |
| ABM | ABM Industries Inc | 11.1004 | 2.74 B | -0.3403 | -2.97 | 204.7 K |
| DRD | Drdgold Ltd ADR | 8.3505 | 2.52 B | -0.3771 | -4.32 | 423.93 K |
| SAH | Sonic Automotive | 18.5857 | 2.45 B | -0.2711 | -1.44 | 288.4 K |
| BHC | Bausch Health Companies Inc | 17.3742 | 2.41 B | -0.097 | -0.56 | 314.3 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 4.1849 | 2.26 B | -0.0272 | -0.65 | 29.75 K |
| MD | Mednax Inc | 45.49 | 2.16 B | -0.40 | -0.87 | 302.7 K |
| FCF | First Commonwealth Financial Corp | 6.8009 | 2.13 B | -0.0616 | -0.9 | 105.6 K |
| STC | Stewart Information Services Corp | 25.8842 | 2.11 B | -0.3838 | -1.46 | 230.9 K |
| KSS | Kohl's Corp | 27.8253 | 2.04 B | -0.1645 | -0.59 | 3.46 M |
| ATS | ATS Corporation | 9.2691 | 1.94 B | -0.8547 | -8.44 | 3.35 K |
| WKC | World Kinect Corp | 21.4161 | 1.84 B | -0.3084 | -1.42 | 242.1 K |
| WMK | Weis Markets | 24.7903 | 1.78 B | -0.2842 | -1.13 | 40.7 K |
| CTS | Cts Corp | 11.7444 | 1.65 B | -0.0591 | -0.5 | 57.9 K |
| DMC | Del Monte Corporation | 18.00 | 1.48 B | -0.21 | -1.15 | 284.6 K |
| FLO | Flowers Foods | 4.3288 | 1.47 B | -0.0976 | -2.2 | 1.03 M |
| NBR | Nabors Industries | 1491.298 | 1.37 B | -10.0115 | -0.67 | 148.44 K |
| LZB | La-Z-Boy Inc | 11.1019 | 1.35 B | -0.1096 | -0.98 | 289.1 K |
| EFOR | Everforth, Inc. | 11.48 | 1.34 B | -0.11 | -0.95 | 118.75 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 24.0407 | 1.33 B | -0.2275 | -0.94 | 78.8 K |
| ODC | Oil-Dri Corp of America | 4.2563 | 1.3 B | -0.1323 | -3.01 | 24.4 K |
| CCO | Clear Channel Outdoor Holdings | 5.8175 | 1.21 B | -0.0373 | -0.64 | 100.1 K |
| NPKI | NPK International Inc. | 5.65 | 1.16 B | -0.06 | -1.05 | 1.2 M |
| NPK | National Presto Industries | 21.5853 | 1.07 B | -0.1411 | -0.65 | 15 K |
| CPF | Central Pacific Financial Company | 434.5639 | 963.73 M | -3.8385 | -0.88 | 3.72 K |
| KRO | Kronos Worldwide Inc | 5.9636 | 943.8 M | -0.0705 | -1.17 | 9.6 K |
| NXP | Nuveen Tax Free Income Portfolio | 5.7997 | 889.82 M | -0.0297 | -0.51 | 50.9 K |
| SMP | Standard Motor Products | 5.0141 | 859.59 M | -0.0316 | -0.63 | 72.6 K |
| TXO | Txo Energy Partners L.P. | 40200.00 | 789.56 M | -2600.00 | -6.07 | 11 |
| EVC | Entravision Communications Corp | 4.0099 | 744.77 M | -0.071 | -1.74 | 191.7 K |
| FBRT | Franklin Bsp Realty Trust Inc | 4.5095 | 696.75 M | -0.0671 | -1.47 | 38.4 K |
| BXC | Bluelinx Holdings Inc | 102.3561 | 658.39 M | -5.1062 | -4.75 | 29.6 K |
| IIM | Invesco Insured Muni Income Trust | 4.731 | 586.42 M | -0.0359 | -0.75 | 17.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATS | Ats Corp | 10.90 | -0.60 | -5.22 | 5.64 M | |
| CTC | Canadian Tire Corp Ltd | 91.9356 | -4.2927 | -4.46 | 241 | |
| ESM | Euro Sun Mining Inc | 9.082 | -0.3633 | -3.85 | 25.46 K | |
| SKE | Skeena Resources Ltd | 50.00 | -2.00 | -3.85 | 77 | |
| BU | Burcon Nutrascience Corp | 45.4921 | -1.6543 | -3.51 | 121 | |
| FRX | Fennec Pharmaceuticals Inc | 49.68 | -1.62 | -3.16 | 822 | |
| WRG | Western Energy Services Corp | 9216.00 | -288.00 | -3.03 | 2 | |
| ALS | Altius Minerals Corp | 5.6557 | -0.1421 | -2.45 | 11.36 K | |
| SJ | Stella Jones Inc | 3.9164 | -0.098 | -2.44 | 40.4 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.28 | -0.1514 | -2.35 | 1.3 K | |
| TLG | Troilus Gold Corp | 352.00 | -8.00 | -2.22 | 26 | |
| PBL | Pollard Banknote Ltd | 4.8198 | -0.1055 | -2.14 | 7.01 K | |
| ERD | Erdene Resource Development Corp | 5.70 | -0.12 | -2.06 | 7.3 K | |
| WFG | West Fraser Timber CO Ltd | 14.7042 | -0.2833 | -1.89 | 23.4 K | |
| EXE | Extendicare Inc | 5428.4277 | -104.5454 | -1.89 | 1.11 K | |
| MTY | Mty Food Group Inc | 4.2504 | -0.072 | -1.67 | 8.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 41.7457 | -0.7014 | -1.65 | 383.9 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.9365 | -0.0635 | -1.59 | 7.09 K | |
| ELR | Eastern Platinum Ltd | 15.00 | -0.20 | -1.32 | 1.35 M | |
| TD | Toronto-Dominion Bank | 13.8757 | -0.1611 | -1.15 | 3.82 M | |
| TC | Tucows Inc | 3.56 | -0.04 | -1.11 | 375 | |
| IFP | Interfor Corp | 6.7894 | -0.0751 | -1.09 | 2 K | |
| LFE | Canadian Life Companies Split Corp | 4.9454 | -0.0508 | -1.02 | 2.53 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9889 | -0.0861 | -0.95 | 4.15 K | |
| BHC | Bausch Health Companies Inc | 19.6913 | -0.1843 | -0.93 | 95.89 K | |
| CF | Canaccord Genuity Group Inc | 4.7895 | -0.0443 | -0.92 | 65.3 K | |
| CAS | Cascades Inc | 6.2494 | -0.0562 | -0.89 | 224.8 K | |
| WN | George Weston Limited | 18.7441 | -0.1647 | -0.87 | 101.01 K | |
| ACQ | Autocanada Inc | 4.817 | -0.0403 | -0.83 | 31.92 K | |
| HWX | Headwater Exploration Inc | 4.0936 | -0.0327 | -0.79 | 11.5 K | |
| CHR | Chorus Aviation Inc | 50.9136 | -0.396 | -0.77 | 42.46 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5713 | -0.0273 | -0.76 | 5.39 K | |
| AAV | Advantage Oil & Gas Ltd | 13.6841 | -0.0985 | -0.71 | 250.29 K | |
| CSH-UN | Chartwell Retirement Residences | 4.176 | -0.03 | -0.71 | 88.27 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2853 | -0.0594 | -0.71 | 2.6 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.9568 | -0.0693 | -0.69 | 158.34 K | |
| WTE | Westshore Terminals Investment Corp | 3.0302 | -0.0204 | -0.67 | 134.48 K | |
| BB | Blackberry Ltd | 23.7933 | -0.16 | -0.67 | 231.89 K | |
| LNR | Linamar Corp | 11.736 | -0.0777 | -0.66 | 124.09 K | |
| AFN | Ag Growth International Inc | 5.9225 | -0.0384 | -0.64 | 14.7 K | |
| CCL-B | CCL Industries Inc | 4.5473 | -0.0282 | -0.62 | 349.42 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8134 | -0.0234 | -0.61 | 6.82 K | |
| BTE | Baytex Energy Corp | 11.0596 | -0.0602 | -0.54 | 235.8 K | |
| L | Loblaw CO | 6.9695 | -0.0376 | -0.54 | 643.54 K | |
| ENB | Enbridge Inc | 6.4344 | -0.0334 | -0.52 | 581.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 34.5609 | 50.5 B | -0.2551 | -0.73 | 362.6 K |
| HSTC | HST Global Inc | 566.25 | 91.93 M | -52.50 | -8.48 | 34.69 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 4.56 | 12.13 M | -0.44 | -8.8 | 325 |
| HEWA | Healthwarehouse.Com | 3.34 | 6.26 M | -0.06 | -1.76 | 230 |
| ITRO | Itronics Inc | 38.00 | 2.87 M | -1.50 | -3.8 | 839 |
| NEOM | NeoMedia Technologies Inc | 322.50 | 508.84 K | -7.50 | -2.27 | 939 |
| MJLB | Ultrack Systems Inc | 2600.00 | 424.93 K | -100.00 | -3.7 | 2 |
| BLFE | BioLife Sciences Inc | 8025.2007 | 318.35 K | -225.0054 | -2.73 | 1 |
| PJET | Priority Aviation Inc | 11200.00 | 98.01 K | -800.00 | -6.67 | 1 |
| KUBR | Kuber Resources Corporation | 3020.00 | 47.27 K | -40.00 | -1.31 | 58 |
| SNLP | Syntrol Corp | 4.50 | 4.45 K | -4.50 | -50 | 1.3 K |
| CCHI | Cambridge Capital Holdings Inc | 15.50 | 4.17 K | -1.50 | -8.82 | 420 |
| RITT | RiT Technologies Ltd | 12.00 | 1.55 K | -0.24 | -1.96 | 2.13 K |
| YVRLF | Liquid Media Group Ltd. | 273.00 | 482 | -17.00 | -5.86 | 5.45 K |
| ICOA | ICOA Inc | 85.00 | 60 | -5.00 | -5.56 | 3 |
| DVLP | Golden Developing Solutions Inc | 5.58 | -1.62 | -22.5 | 417 | |
| AUCM | AuctionCities.com Inc | 20.00 | -5.00 | -20 | 80 | |
| FONU | FonU2 Inc | 384.00 | -88.00 | -18.64 | 71 | |
| EVIO | EVIO Inc | 4000.00 | -600.00 | -13.04 | 43 | |
| EAPH | Easton Pharmaceuticals Inc | 32400.00 | -3600.00 | -10 | 22 | |
| FRTD | Fortitude Group Inc | 22909.0918 | -954.5449 | -4 | 174.16 K | |
| RLBD | Real Brands Inc | 168.15 | -3.60 | -2.1 | 558 | |
| TXCCQ | TranSwitch Corporation | 15.8241 | -0.2386 | -1.49 | 52.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XL | XXL Energy Corp | 4.15 | -0.85 | -17 | 4.9 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.95 | -0.80 | -13.91 | 2.8 K | |
| WGF | Wescan Goldfields Inc | 5.60 | -0.80 | -12.5 | 500 | |
| BMM | Black Mammoth Metals Corporation | 8.80 | -1.20 | -12 | 250 | |
| OYL | CGX Energy Inc | 3.80 | -0.50 | -11.63 | 41 K | |
| STS | South Star Mining Corp | 51.7501 | -6.75 | -11.54 | 321 | |
| STR-H | Santa Rosa Resources Corp | 3.10 | -0.40 | -11.43 | 1.6 K | |
| WGO | White Gold Corp | 3.20 | -0.40 | -11.11 | 40 K | |
| KG | Klondike Gold Corp | 21.00 | -2.25 | -9.68 | 16.8 K | |
| AWM | Angel Wing Metals Inc | 9.60 | -0.96 | -9.09 | 606 | |
| SSE | Silver Spruce Resources Inc | 66.00 | -6.00 | -8.33 | 23 | |
| JEC | Jura Energy Corporation | 10.50 | -0.90 | -7.89 | 2.6 K | |
| KNG | Kingsmen Resources Ltd | 10.08 | -0.80 | -7.35 | 781 | |
| JDN | Jayden Resources Inc | 33.00 | -2.40 | -6.78 | 1.68 K | |
| MBI-H | Med BioGene Inc | 4.20 | -0.30 | -6.67 | 2.15 K | |
| FMM | Full Metal Minerals Ltd | 41.8281 | -2.9877 | -6.67 | 2.49 K | |
| ABM | Athabasca Minerals Inc | 366.00 | -24.00 | -6.15 | 64.21 K | |
| CKG | Chesapeake Gold Corp | 5.52 | -0.34 | -5.8 | 35.42 K | |
| GIGA | Giga Metals Corporation | 6.50 | -0.40 | -5.8 | 3.8 K | |
| DCOP | District Copper Corp | 33.00 | -2.00 | -5.71 | 62 | |
| BEAR | Big Bear Gold Corp. | 17.00 | -1.00 | -5.56 | 8.46 K | |
| IQ | AirIQ Inc | 7.20 | -0.40 | -5.26 | 1.7 K | |
| GAMA | Gamma Resources Ltd. | 10.64 | -0.56 | -5 | 679 | |
| VMY-H | Voice Mobility International Inc | 16.00 | -0.75 | -4.48 | 1.06 K | |
| GLD | GoldON Resources Ltd | 5.50 | -0.25 | -4.35 | 560 | |
| NL | Northern Lion Gold Corp | 15.36 | -0.64 | -4 | 297 | |
| MET | Metalore Resources Limited | 4.897 | -0.2037 | -3.99 | 500 | |
| IFR | International Frontier Resources Corporation | 26.2286 | -1.0285 | -3.77 | 5.31 K | |
| CTM | Canterra Minerals Corporation | 70.00 | -2.00 | -2.78 | 636 | |
| TGX | True North Gems Inc | 1110.00 | -30.00 | -2.63 | 3 | |
| BEA | Belmont Resources Inc | 13.12 | -0.32 | -2.38 | 8.5 K | |
| GNG | Golden Goliath Resources Ltd | 3.01 | -0.07 | -2.27 | 7.21 K | |
| ICM | Iconic Minerals Ltd | 9.80 | -0.20 | -2 | 44.5 K | |
| PLY | Playfair Mining Ltd | 15.60 | -0.30 | -1.89 | 8.22 K | |
| WEC | Winchester Equity Corporation | 25.80 | -0.40 | -1.53 | 2.38 K | |
| RUSH | Carolina Rush Corporation | 6.50 | -0.10 | -1.52 | 1.55 K | |
| NIM | Nicola Mining Inc | 14.80 | -0.20 | -1.33 | 500 | |
| IDL | Imaging Dynamics Company Ltd | 1883.3334 | -16.6666 | -0.88 | 407 | |
| RET-A | Reitmans (Canada) Limited | 10.6969 | -0.0849 | -0.79 | 85.97 K | |
| VVTM | VVT Med Inc. | 4556.0747 | -23.3647 | -0.51 | 30 |