Loser Volumes for 2 June 2006 from 00:00:00 until 23:59:59
Loser Volumes for 2 June 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 26.4593 | 3.66 B | -0.2321 | -0.87 | 8.8 K |
| USAS | Americas Silver Corp | 34.80 | 1.82 B | -0.90 | -2.52 | 167 |
| IDR | Idaho Strategic Resources | 11.62 | 517.04 M | -0.42 | -3.49 | 643 |
| BKTI | Bk Technologies Inc | 23.1674 | 292.05 M | -0.8198 | -3.42 | 26.88 K |
| LODE | Comstock Mining Inc | 590.00 | 267.21 M | -10.00 | -1.67 | 75 |
| PLX | Protalix Biotherapeutics | 400.00 | 191.76 M | -10.00 | -2.44 | 10 |
| ARMP | Armata Pharmaceuticals Inc | 19320.00 | 187.23 M | -1330.00 | -6.44 | 4 |
| BDL | Flanigan's Enterprises | 9.013 | 88.53 M | -0.1752 | -1.91 | 4.5 K |
| DIT | Amcon Distributing Company | 7.6368 | 69.82 M | -0.1146 | -1.48 | 1.9 K |
| FSP | Franklin Street Properties | 6.8409 | 45.25 M | -0.1365 | -1.96 | 81.6 K |
| NNVC | Nanoviricides Inc | 121.80 | 33.91 M | -11.20 | -8.42 | 809 |
| JOB | General Employment Enterprises | 13.7987 | 26.49 M | -0.2662 | -1.89 | 450 |
| IGC | India Globalization Capital Inc | 55.00 | 26.26 M | -0.40 | -0.72 | 4.67 K |
| BESS | Bimergen Energy Corporation | 336.00 | 23.42 M | -42.00 | -11.11 | 30 |
| RCG | Renaissance Capital Growth & Income Fund III | 8.6541 | 20.89 M | -0.2623 | -2.94 | 2.1 K |
| BRN | Barnwell Industries | 20.4259 | 14.22 M | -0.1318 | -0.64 | 2.7 K |
| BGI | Birks Group Inc | 6.10 | 7.37 M | -0.05 | -0.81 | 300 |
| DSS | Document Security Systems | 17220.752 | 4.92 M | -332.3691 | -1.89 | 23 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.4177 | 4.22 T | -0.0789 | -0.83 | 255.2 M |
| GOOG | Alphabet Inc Class C | 9.3736 | 4.18 T | -0.0786 | -0.83 | 256.41 M |
| MU | Micron Technology | 16.0532 | 1.02 T | -0.3999 | -2.43 | 14.01 M |
| AMD | Advanced Micro Devices | 30.10 | 772.57 B | -1.29 | -4.11 | 21.2 M |
| COST | Costco Wholesale | 36.4401 | 420.3 B | -0.5318 | -1.44 | 3.16 M |
| LRCX | Lam Research Corp | 3.8366 | 392.91 B | -0.1019 | -2.59 | 24.02 M |
| AMAT | Applied Materials | 12.4478 | 390.88 B | -0.0877 | -0.7 | 18.25 M |
| PEP | Pepsico Inc | 33.9726 | 195.99 B | -0.2408 | -0.7 | 4.37 M |
| SBUX | Starbucks Corporation | 14.392 | 122.07 B | -0.088 | -0.61 | 10.26 M |
| ADP | Automatic Data Processing, Inc. | 21.5795 | 111.56 B | -0.1462 | -0.67 | 2.35 M |
| MAR | Marriot International | 29.5982 | 92.93 B | -0.2158 | -0.72 | 2.9 M |
| CTAS | Cintas Corp | 8.0792 | 81.55 B | -0.0709 | -0.87 | 3.7 M |
| ROST | Ross Stores Inc | 5.7904 | 76.68 B | -0.0714 | -1.22 | 2.96 M |
| PCAR | Paccar Inc | 12.0612 | 68.97 B | -0.0992 | -0.82 | 3.02 M |
| HON | Honeywell International Inc. Common Stock | 23.7567 | 68.43 B | -0.1788 | -0.75 | 2.42 M |
| MPWR | Monolithic Power Sys | 13.0128 | 64.69 B | -0.0854 | -0.65 | 71.2 K |
| COHR | Coherent Inc | 9.239 | 56.64 B | -0.1789 | -1.9 | 107.2 K |
| ADSK | Autodesk Inc | 36.53 | 53.59 B | -1.03 | -2.74 | 1.84 M |
| AXON | Axon Enterprise Inc | 9.66 | 51 B | -0.09 | -0.92 | 483.5 K |
| EBAY | Ebay Inc | 12.1811 | 46.34 B | -0.168 | -1.36 | 32.91 M |
| PAYX | Paychex Inc | 19.3361 | 44.27 B | -0.1136 | -0.58 | 2.7 M |
| MCHP | Microchip Technology | 9.7682 | 41.31 B | -0.1514 | -1.53 | 3.11 M |
| UAL | United Airlines Holdings Inc | 27.0443 | 36.73 B | -0.8697 | -3.12 | 1.23 M |
| BIIB | Biogen Inc | 47.71 | 32.03 B | -0.41 | -0.85 | 3.31 M |
| BIDU | Baidu Inc ADR | 8.283 | 31.62 B | -0.06 | -0.72 | 21.48 M |
| TCOM | Trip.com Group Ltd ADR | 5.9551 | 29.04 B | -0.118 | -1.94 | 2.63 M |
| ON | On Semiconductor | 6.13 | 28.89 B | -0.19 | -3.01 | 5.74 M |
| INSM | Insmed Inc | 15.60 | 27.47 B | -0.50 | -3.11 | 989.53 K |
| VRSN | Verisign Inc | 18.9795 | 25.47 B | -0.1426 | -0.75 | 1.7 M |
| DLTR | Dollar Tree Inc | 8.65 | 25.27 B | -0.09 | -1.03 | 3.01 M |
| TSEM | Tower Semiconductor | 24.90 | 25.16 B | -0.15 | -0.6 | 4.37 K |
| FCNCA | First Citizens Bancs | 172.7192 | 24.66 B | -1.5572 | -0.89 | 17.7 K |
| PAAS | Pan Amer Silver Corp | 14.4345 | 22.36 B | -0.1691 | -1.16 | 1.33 M |
| WWD | Woodward Inc | 13.6331 | 20.27 B | -0.1165 | -0.85 | 202.95 K |
| MKSI | Mks Instruments Inc | 17.6856 | 18.87 B | -0.5411 | -2.97 | 480.3 K |
| PAA | Plains All American Pipeline LP | 6.004 | 17.36 B | -0.0323 | -0.54 | 390 K |
| PTC | Ptc Inc | 13.38 | 16.78 B | -0.40 | -2.9 | 1.15 M |
| LSCC | Lattice Semicond | 6.01 | 16.72 B | -0.11 | -1.8 | 600.49 K |
| AKAM | Akamai Technologies | 31.34 | 15.87 B | -0.76 | -2.37 | 3.64 M |
| STRL | Sterling Constructio | 30.37 | 15.81 B | -0.79 | -2.54 | 130.45 K |
| TRMB | Trimble Navigation | 11.295 | 14.05 B | -0.1025 | -0.9 | 802.53 K |
| CHKP | Check Point Software | 19.03 | 13.33 B | -0.10 | -0.52 | 2 M |
| COKE | Coca Cola Bot Cons | 3.9107 | 12.59 B | -0.0199 | -0.51 | 63.5 K |
| AMKR | Amkor Technology | 9.2151 | 12.46 B | -0.2789 | -2.94 | 4.58 M |
| JKHY | Jack Henry & Assoc | 14.9207 | 11.81 B | -0.1005 | -0.67 | 845.4 K |
| TTMI | TTM Technologies | 14.92 | 11.65 B | -0.16 | -1.06 | 269.07 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 16.8692 | 11.58 B | -0.1341 | -0.79 | 2.58 M |
| SMTC | Semtech Corp | 17.08 | 11.56 B | -0.14 | -0.81 | 1.02 M |
| AEIS | Advanced Energy | 14.1385 | 11.45 B | -0.2451 | -1.7 | 269.6 K |
| TECH | Bio-Techne Cp | 11.2845 | 11.27 B | -0.1644 | -1.44 | 764.9 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7436 | 10.86 B | -0.1779 | -3.61 | 333 |
| KTOS | Kratos Defns | 36.50 | 10.72 B | -1.20 | -3.18 | 31.6 K |
| CYTK | Cytokinetics | 42.00 | 10.68 B | -0.66 | -1.55 | 11.91 K |
| LFUS | Littelfuse Inc | 30.2087 | 10.47 B | -0.2128 | -0.7 | 267.47 K |
| WYNN | Wynn Resorts Ltd | 38.0641 | 10.33 B | -0.8831 | -2.27 | 1.34 M |
| IONS | Ionis Pharmaceuticals | 7.37 | 9.93 B | -0.18 | -2.38 | 703.2 K |
| RMBS | Rambus Inc | 27.57 | 9.87 B | -1.18 | -4.1 | 12.35 M |
| FCFS | First Cash Fin Svcs | 19.0239 | 9.77 B | -0.1308 | -0.68 | 368.55 K |
| SIRI | Sirius XM Holdings | 35.0359 | 9.67 B | -0.7945 | -2.22 | 4.77 M |
| VIAV | Viavi Solutions | 13.8268 | 9.6 B | -0.2274 | -1.62 | 6.11 M |
| AAL | American Airlines Group | 43.2247 | 9.15 B | -0.3771 | -0.86 | 1.22 M |
| BRKR | Bruker Corp | 5.6376 | 9.07 B | -0.3164 | -5.31 | 222.5 K |
| FORM | Formfactor Inc | 40.85 | 8.92 B | -0.33 | -0.8 | 510.88 K |
| SIMO | Silicon Motion Techn ADR | 9.9132 | 8.76 B | -0.198 | -1.96 | 149.62 K |
| COLB | Columbia Banking Sys | 14.7571 | 8.72 B | -0.0916 | -0.62 | 38.9 K |
| PPC | Pilgrim's Pride | 16.6941 | 7.68 B | -0.3996 | -2.34 | 726.3 K |
| RIOT | Riot Blockchain Inc | 325.3195 | 7.44 B | -10.7013 | -3.18 | 40 |
| SLAB | Silicon Labs Inc | 37.99 | 7.27 B | -2.44 | -6.04 | 2.81 M |
| DSGX | Descartes Sys Group | 3.95 | 6.73 B | -0.0447 | -1.12 | 12.84 K |
| DOX | Amdocs Ltd Ord | 29.1331 | 6.41 B | -0.5309 | -1.79 | 768.7 K |
| VSEC | V S E Cp | 7.0262 | 6.11 B | -0.2061 | -2.85 | 18.4 K |
| NICE | Nice Ltd ADR | 26.0908 | 5.87 B | -0.1805 | -0.69 | 118.51 K |
| CRUS | Cirrus Logic Inc | 8.32 | 5.78 B | -0.15 | -1.77 | 805.72 K |
| NXST | Nexstar Media Group Inc | 3.7824 | 5.73 B | -0.073 | -1.89 | 18.8 K |
| MKTX | Marketaxess Holdings | 8.5183 | 5.71 B | -0.3054 | -3.46 | 172.76 K |
| MRCY | Mercury Sys Inc | 15.6536 | 5.49 B | -0.0866 | -0.55 | 534.49 K |
| SIGI | Selective Ins Group | 18.4807 | 5.45 B | -0.1181 | -0.63 | 166.77 K |
| MMSI | Merit Medical Sys | 9.24 | 5.42 B | -0.072 | -0.77 | 166.27 K |
| OZK | Bank Ozk | 5.1359 | 5.39 B | -0.089 | -1.7 | 87.55 K |
| PSMT | Pricesmart Inc | 10.0475 | 5.33 B | -0.225 | -2.19 | 72.36 K |
| ACIW | Aci Worldwide Inc | 13.7233 | 5.24 B | -0.0834 | -0.6 | 698.08 K |
| ACAD | Acadia Pharmaceutica | 10.35 | 5.08 B | -0.06 | -0.58 | 96.78 K |
| GNTX | Gentex Corp | 4.7294 | 4.98 B | -0.0561 | -1.17 | 2.6 M |
| UFPI | Universal Forest Prd | 18.4467 | 4.9 B | -0.1723 | -0.93 | 295.5 K |
| FELE | Franklin Electric Company | 21.9037 | 4.6 B | -0.1365 | -0.62 | 103.59 K |
| ICUI | I C U Medical Inc | 40.89 | 4.57 B | -0.33 | -0.8 | 80.8 K |
| CVCO | Cavco Inds Inc | 48.23 | 4.48 B | -0.34 | -0.7 | 19.04 K |
| DIOD | Diodes Inc | 24.3467 | 4.33 B | -0.1666 | -0.68 | 438 K |
| LIVN | Livanova Plc OR Sh | 24.18 | 4.33 B | -0.93 | -3.7 | 544.72 K |
| UCB | United Community Banks, Inc. | 103.1997 | 4.29 B | -0.763 | -0.73 | 130.17 K |
| CECO | CECO Environmental Corp. | 7.1351 | 4.19 B | -0.2694 | -3.64 | 90.7 K |
| WSFS | WSFS Financial Corp | 16.4769 | 4.08 B | -0.0889 | -0.54 | 67.2 K |
| SKYW | Skywest Inc | 20.4966 | 4.01 B | -0.3043 | -1.46 | 818 K |
| INDB | Independent Bk Corp | 18.835 | 3.97 B | -0.1211 | -0.64 | 40.2 K |
| OLED | Universal Display | 14.0952 | 3.95 B | -0.1791 | -1.25 | 109.02 K |
| ACLS | Axcelis Tech Inc | 26.12 | 3.92 B | -0.44 | -1.66 | 482.43 K |
| DORM | Dorman Products Inc | 5.023 | 3.92 B | -0.0287 | -0.57 | 27.12 K |
| SYNA | Synaptics Inc | 15.9467 | 3.82 B | -0.3533 | -2.17 | 724.2 K |
| IPAR | Inter Parfums Inc | 8.2278 | 3.7 B | -0.1963 | -2.33 | 177.11 K |
| BELFB | BEL Fuse Inc Cl B | 24.5136 | 3.69 B | -0.1631 | -0.66 | 22.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 10.6663 | 816.89 B | -0.1249 | -1.16 | 41.33 M |
| MA | Mastercard Inc | 4.2636 | 508.64 B | -0.0471 | -1.09 | 37.25 M |
| CAT | Caterpillar Inc | 44.177 | 380.56 B | -0.2913 | -0.66 | 3.73 M |
| HD | Home Depot | 22.9685 | 350.07 B | -0.3324 | -1.43 | 12.51 M |
| PG | Procter & Gamble Company | 32.5343 | 336.3 B | -0.3196 | -0.97 | 8.58 M |
| BML-PH | Bank of America Corporation | 8.5532 | 263.71 B | -0.223 | -2.54 | 52.8 K |
| BML-PJ | Bank of America Corporation | 8.2564 | 227.19 B | -0.0483 | -0.58 | 900 |
| IBM | International Business Machines | 41.0442 | 222.04 B | -0.6039 | -1.45 | 7.56 M |
| MCD | McDonald's Corporation | 19.2248 | 191.74 B | -0.0976 | -0.51 | 4.42 M |
| T | American Telephone and Telegraph Inc. | 5.8643 | 173.3 B | -0.0395 | -0.67 | 13.23 M |
| CRM | Salesforce.com Inc | 7.3595 | 172.41 B | -0.2907 | -3.8 | 6.8 M |
| TJX | TJX Companies | 4.5642 | 155.24 B | -0.052 | -1.13 | 7.12 M |
| DHR | Danaher Corp | 12.8068 | 153.85 B | -0.1275 | -0.99 | 3.27 M |
| CB | Chubb Ltd | 29.1505 | 131.55 B | -0.4978 | -1.68 | 1.97 M |
| ACN | Accenture Plc | 19.3251 | 113.38 B | -0.1316 | -0.68 | 1.77 M |
| CM | Canadian Imperial Bank of Commerce | 11.5079 | 106.33 B | -0.066 | -0.57 | 63.4 K |
| GD | General Dynamics Corp | 41.0212 | 103.97 B | -0.2945 | -0.71 | 1.13 M |
| MCK | Mckesson Corp | 42.8094 | 100.14 B | -0.6189 | -1.43 | 1.43 M |
| PNC | PNC Bank | 38.9867 | 97.01 B | -0.2367 | -0.6 | 1.44 M |
| ICE | Intercontinental Exchange | 9.3475 | 90.52 B | -0.1656 | -1.74 | 6.61 M |
| EMR | Emerson Electric Company | 24.1633 | 87.72 B | -0.1926 | -0.79 | 2.94 M |
| JCI | Johnson Controls Intl | 3.4238 | 86.65 B | -0.0299 | -0.87 | 1.17 M |
| CMI | Cummins Inc | 18.1753 | 80.9 B | -0.0956 | -0.52 | 5.79 M |
| ITW | Illinois Tool Works Inc | 30.9438 | 80.4 B | -0.2225 | -0.71 | 1.47 M |
| TRV | The Travelers Companies Inc | 27.3919 | 75.83 B | -0.3814 | -1.37 | 3.07 M |
| AON | AON Plc | 28.8215 | 75.33 B | -0.248 | -0.85 | 1.5 M |
| CL | Colgate-Palmolive Company | 18.8581 | 72.61 B | -0.1723 | -0.91 | 3.43 M |
| DLR | Digital Realty Trust | 11.3192 | 71.81 B | -0.119 | -1.04 | 306.1 K |
| F | Ford Motor Company | 3.5869 | 57.46 B | -0.0656 | -1.8 | 19.2 M |
| BDX | Becton Dickinson and Company | 33.3242 | 52.3 B | -0.2354 | -0.7 | 781.76 K |
| LHX | L3Harris Technologies Inc | 26.7033 | 49.67 B | -0.3589 | -1.33 | 888.97 K |
| ROK | Rockwell Automation Inc | 44.9344 | 48.64 B | -0.4736 | -1.04 | 860.3 K |
| SPG-PJ | Simon Property Group Inc | 21.0921 | 44.18 B | -0.1674 | -0.79 | 300 |
| GFI | Gold Fields Ltd ADR | 11.9293 | 42.01 B | -0.1589 | -1.31 | 3.11 M |
| IX | Orix Corp ADR | 4.1153 | 41.81 B | -0.2988 | -6.77 | 113 K |
| DHI | D.R. Horton | 19.9122 | 41.49 B | -0.449 | -2.21 | 3.59 M |
| ADM | Archer Daniels Midland | 25.8642 | 38.7 B | -0.5436 | -2.06 | 4.22 M |
| HSY | Hershey Foods Corp | 34.6116 | 37.46 B | -0.4117 | -1.18 | 1.45 M |
| EL | Estee Lauder Companies | 15.5735 | 36.88 B | -0.2792 | -1.76 | 3.67 M |
| IRM | Iron Mountain Inc | 8.7472 | 36.33 B | -0.1333 | -1.5 | 1.4 M |
| EME | Emcor Group | 22.5875 | 34.26 B | -0.203 | -0.89 | 432.2 K |
| TECK | Teck Resources Ltd | 21.361 | 33.95 B | -0.3023 | -1.4 | 21.8 K |
| RJF | Raymond James Financial | 14.5469 | 33.66 B | -0.1532 | -1.04 | 686.25 K |
| RMD | Resmed Inc | 18.8495 | 33.4 B | -0.3524 | -1.84 | 891.2 K |
| MTD | Mettler-Toledo International | 63.95 | 27.96 B | -1.53 | -2.34 | 271.9 K |
| FICO | Fair Isaac and Company | 35.1344 | 25.33 B | -0.4682 | -1.32 | 426.6 K |
| OMC | Omnicom Group Inc | 27.7657 | 24.95 B | -0.1676 | -0.6 | 3.08 M |
| HUBB | Hubbell Inc B | 31.4517 | 24.83 B | -0.2751 | -0.87 | 128.1 K |
| GPN | Global Payments Inc | 21.3888 | 24.74 B | -0.4011 | -1.84 | 1.17 M |
| PHM | Pultegroup | 25.9956 | 24.57 B | -1.4106 | -5.15 | 6.43 M |
| CW | Curtiss-Wright Corp | 29.5283 | 23.45 B | -0.1746 | -0.59 | 255.6 K |
| CHD | Church & Dwight Company | 6.9679 | 23.44 B | -0.0426 | -0.61 | 1.11 M |
| STE | Steris Corp | 16.7658 | 23.2 B | -0.2481 | -1.46 | 557 K |
| THC | Tenet Healthcare Corp | 32.20 | 22.61 B | -0.44 | -1.35 | 493.35 K |
| IP | International Paper Company | 25.7282 | 21.97 B | -0.1903 | -0.73 | 1.99 M |
| IFF | International Flavors & Fragrances | 22.583 | 21.5 B | -0.1399 | -0.62 | 351.1 K |
| LEN | Lennar Corp | 33.7908 | 20.96 B | -0.3374 | -0.99 | 2.72 M |
| LEN-B | Lennar Corporation | 31.6432 | 20.59 B | -0.3784 | -1.18 | 291.21 K |
| LUV | Southwest Airlines Company | 13.4869 | 19.75 B | -0.0768 | -0.57 | 2.72 M |
| CNH | CNH Industrial N.V. | 4.1837 | 19.09 B | -0.0479 | -1.13 | 367.11 K |
| ITT | ITT Inc | 13.7166 | 18.7 B | -0.1344 | -0.97 | 2.94 M |
| GPC | Genuine Parts Company | 23.2162 | 18.47 B | -0.2148 | -0.92 | 332.3 K |
| ONTO | Onto Innovation Inc | 11.15 | 17.93 B | -0.17 | -1.5 | 32.19 K |
| JLL | Jones Lang Lasalle Inc | 76.272 | 17.82 B | -0.5052 | -0.66 | 384.8 K |
| WY | Weyerhaeuser Company | 10.7269 | 17.61 B | -0.1167 | -1.08 | 4.89 M |
| BBY | Best Buy Company | 29.2913 | 17.45 B | -0.1782 | -0.6 | 2.8 M |
| PKX | Posco ADR | 33.9357 | 17.34 B | -0.2446 | -0.72 | 601.4 K |
| NVR | NVR Inc | 612.00 | 17.03 B | -8.00 | -1.29 | 53.5 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 33.5983 | 16.61 B | -0.6771 | -1.98 | 3.44 K |
| GIB | CGI Group | 6.4838 | 15.53 B | -0.0496 | -0.76 | 113.2 K |
| LII | Lennox International | 21.6999 | 13.92 B | -0.4292 | -1.94 | 386.2 K |
| AVY | Avery Dennison Corp | 35.821 | 13.92 B | -0.535 | -1.47 | 1.03 M |
| RVTY | RVTY | 18.4533 | 13.92 B | -0.229 | -1.23 | 516.6 K |
| AEG | Aegon N.V. ADR | 6.5859 | 13.29 B | -0.0354 | -0.53 | 313.6 K |
| FNF | Fidelity National Financial | 10.1974 | 12.69 B | -0.1284 | -1.24 | 478.42 K |
| WTS | Watts Water Technologies | 28.0478 | 12.54 B | -0.298 | -1.05 | 254.3 K |
| IT | Gartner Inc | 15.61 | 12.37 B | -0.20 | -1.27 | 442.6 K |
| SF | Stifel Financial Corp | 6.4572 | 12.23 B | -0.0853 | -1.3 | 194.4 K |
| MGM | MGM Resorts International | 39.7609 | 11.19 B | -0.6802 | -1.68 | 1.43 M |
| CPT | Camden Property Trust | 30.5068 | 10.82 B | -0.8642 | -2.75 | 1.58 M |
| NYT | New York Times Company | 19.1961 | 10.59 B | -0.2459 | -1.26 | 731.7 K |
| EAT | Brinker International | 16.5831 | 10.55 B | -0.232 | -1.38 | 1.31 M |
| PNR | Pentair Ltd | 15.9166 | 10.28 B | -0.0838 | -0.52 | 1.05 M |
| WLK | Westlake Chemical Corp | 11.5478 | 10.09 B | -0.1308 | -1.12 | 532.6 K |
| OSK | Oshkosh Truck Corp | 42.4675 | 9.7 B | -0.3382 | -0.79 | 651.4 K |
| MHK | Mohawk Industries | 73.77 | 9.23 B | -0.58 | -0.78 | 539.7 K |
| AOS | Smith A.O. Corp | 5.2226 | 8.57 B | -0.1451 | -2.7 | 1.66 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 15.4393 | 8.19 B | -0.2025 | -1.29 | 57.3 K |
| GME | Gamestop Corp | 3.6552 | 8.17 B | -0.0421 | -1.14 | 3.64 M |
| LAD | Lithia Motors | 24.3908 | 8.15 B | -0.4511 | -1.82 | 90.5 K |
| RHP | Ryman Hospitality Properties REIT | 20.5894 | 8.11 B | -0.5381 | -2.55 | 167.2 K |
| NFG | National Fuel Gas Company | 19.7555 | 7.84 B | -0.1969 | -0.99 | 650.9 K |
| SSD | Simpson Manufacturing Company | 26.9033 | 7.74 B | -0.4058 | -1.49 | 515.3 K |
| BLDR | Builders Firstsource | 19.3869 | 7.66 B | -0.4948 | -2.49 | 201.09 K |
| AGCO | Agco Corp | 18.7022 | 7.48 B | -1.0229 | -5.19 | 2.79 M |
| ESE | Esco Technologies Inc | 47.2971 | 7.44 B | -0.2627 | -0.55 | 316.7 K |
| MSA | Msa Safety Inc | 26.8511 | 7.31 B | -0.2143 | -0.79 | 126.4 K |
| GAP | Gap Inc | 10.3343 | 7.05 B | -0.0635 | -0.61 | 6.41 M |
| ENS | Enersys Inc | 12.4326 | 6.84 B | -0.5291 | -4.08 | 96.4 K |
| INGR | Ingredion Inc | 17.2366 | 6.74 B | -0.1497 | -0.86 | 444.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 173.5471 | -52.0642 | -23.08 | 40 | |
| CCA | Cogeco Communications Inc | 14.2509 | -2.9017 | -16.92 | 241.96 K | |
| CGO | Cogeco Inc Sv | 13.2322 | -2.6523 | -16.7 | 25.4 K | |
| TLG | Troilus Gold Corp | 360.00 | -32.00 | -8.16 | 115 | |
| CPH | Cipher Pharmaceuticals Inc | 4.39 | -0.35 | -7.38 | 1.9 K | |
| TLO | Talon Metals Corp | 16.8377 | -1.1832 | -6.57 | 250 | |
| FRX | Fennec Pharmaceuticals Inc | 50.76 | -2.70 | -5.05 | 319 | |
| ELEF | Silver Elephant Mining Corp | 31.4209 | -1.6537 | -5 | 399 | |
| MTL | Mullen Group Ltd | 11.3474 | -0.5183 | -4.37 | 70.5 K | |
| OCG | Outcrop Silver & Gold Corp | 16.00 | -0.70 | -4.19 | 5.94 K | |
| TRZ | Transat At Inc | 23.5132 | -0.9789 | -4 | 52.42 K | |
| RVX | Resverlogix Corp | 5.9111 | -0.2045 | -3.34 | 55.6 K | |
| TC | Tucows Inc | 3.60 | -0.12 | -3.23 | 675 | |
| MTY | Mty Food Group Inc | 4.2824 | -0.1201 | -2.73 | 470 | |
| CG | Centerra Gold Inc | 5.2176 | -0.1435 | -2.68 | 170.2 K | |
| GFP | Greenfirst Forest Products Inc | 72.9825 | -1.8713 | -2.5 | 1.35 K | |
| MXG | Maxim Power Corp | 4.4135 | -0.1085 | -2.4 | 29.5 K | |
| III | Imperial Metals Corp | 4.40 | -0.105 | -2.33 | 19.5 K | |
| MEQ | Mainstreet Eq J | 7.4823 | -0.1496 | -1.96 | 4.4 K | |
| DSG | Descartes Sys | 4.35 | -0.08 | -1.81 | 20.59 K | |
| IFP | Interfor Corp | 6.7237 | -0.1221 | -1.78 | 42.9 K | |
| PAAS | Pan American Silver Corp | 15.525 | -0.277 | -1.75 | 315.91 K | |
| SJ | Stella Jones Inc | 3.9458 | -0.0686 | -1.71 | 2 K | |
| TECK-B | Teck Resources Limited | 23.7824 | -0.3692 | -1.53 | 2.47 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.5298 | -0.121 | -1.4 | 141.52 K | |
| PBL | Pollard Banknote Ltd | 4.7916 | -0.0648 | -1.33 | 2.98 K | |
| CFW | Calfrac Well Services Ltd | 726.25 | -9.75 | -1.32 | 8.76 K | |
| ONEX | Onex Corp | 20.1601 | -0.2675 | -1.31 | 258.94 K | |
| MSV | Minco Silver Corp | 3.80 | -0.05 | -1.3 | 11.8 K | |
| CGX | Cineplex Inc | 7.1686 | -0.0943 | -1.3 | 96.78 K | |
| TECK-A | Teck Resources Limited | 27.4536 | -0.3565 | -1.28 | 4.57 K | |
| AIM | Aimia Inc | 12.2074 | -0.1535 | -1.24 | 243.3 K | |
| ACD | Accord Financial | 4.2017 | -0.0525 | -1.23 | 2.4 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6595 | -0.0457 | -1.23 | 3.45 K | |
| DPM | Dundee Precious Metals Inc | 11.5714 | -0.1315 | -1.12 | 13.07 K | |
| LB | Laurentian Bank | 12.0751 | -0.135 | -1.11 | 88.78 K | |
| AG | First Majestic Silver Corp | 4.8744 | -0.0494 | -1 | 59.7 K | |
| BCE-PF | BCE Inc Pref AF | 8.8422 | -0.0886 | -0.99 | 3.2 K | |
| BOS | Airboss America J | 3.1589 | -0.0301 | -0.94 | 2 K | |
| GIL | Gildan Activewear Inc | 9.0006 | -0.0846 | -0.93 | 732.4 K | |
| BLX | Boralex Inc | 6.2609 | -0.0538 | -0.85 | 33.01 K | |
| BN-PC | Brookfield Corporation | 9.0871 | -0.0749 | -0.82 | 2.43 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.9683 | -0.0317 | -0.79 | 9.61 K | |
| MRU | Metro Inc | 7.6898 | -0.061 | -0.79 | 100.03 K | |
| CM | Canadian Imperial Bank of Commerce | 14.8611 | -0.1153 | -0.77 | 2.42 M | |
| FLNT | Flint Corp | 298.9298 | -2.3173 | -0.77 | 373 | |
| FTT | Finning Intl | 11.5955 | -0.0897 | -0.77 | 233.58 K | |
| BCE-PY | BCE Inc Pref Y | 9.2415 | -0.0702 | -0.75 | 500 | |
| USA | Americas Silver Corp | 39.60 | -0.30 | -0.75 | 1.87 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9222 | -0.029 | -0.73 | 2.27 K | |
| POW | Power Corp of Canada Sv | 11.7094 | -0.0858 | -0.73 | 600.75 K | |
| MFI | Maple Leaf Foods | 8.0449 | -0.0559 | -0.69 | 284.57 K | |
| T | Telus Corp | 4.5552 | -0.0313 | -0.68 | 2.41 M | |
| WN-PC | George Weston Ser 3 Prf | 8.1542 | -0.0544 | -0.66 | 2.33 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.4158 | -0.0528 | -0.62 | 13.52 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.0224 | -0.0562 | -0.62 | 1 K | |
| BBD-A | Bombardier Inc | 81.00 | -0.50 | -0.61 | 20.61 K | |
| TCW | Trican Well | 15.2547 | -0.0941 | -0.61 | 466.2 K | |
| MATR | Mattr Corp | 13.3533 | -0.0802 | -0.6 | 32.56 K | |
| PWF-PA | Power Financial Corp Pref A | 10.9594 | -0.0649 | -0.59 | 325 | |
| ACO-X | ATCO Ltd | 10.4402 | -0.0582 | -0.55 | 31.07 K | |
| LAS-A | Lassonde Industries Inc | 27.1976 | -0.1432 | -0.52 | 600 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 7.239 | 9.82 M | -0.193 | -2.6 | 12.39 K |
| ITRO | Itronics Inc | 37.00 | 2.87 M | -2.00 | -5.13 | 558 |
| ERHE | ERHC Energy Inc | 55.00 | 863.83 K | -1.00 | -1.79 | 1.36 M |
| GLCO | Global Links Corp | 176000.00 | 126.26 K | -44000.00 | -20 | 1.21 M |
| KUBR | Kuber Resources Corporation | 3100.00 | 47.27 K | -20.00 | -0.64 | 13 |
| REDFY | Rediff.com India Limited | 15.467 | 36.2 K | -0.393 | -2.48 | 202.53 K |
| WNBD | Winning Brands Corporation | 250.00 | 27.12 K | -10.0001 | -3.85 | 15 |
| ACAI | Safeplus International Holdings Limited | 122.00 | 5.08 K | -1.00 | -0.81 | 1.89 K |
| HDYNQ | Hyperdynamics Corporation | 18.40 | 3.56 K | -0.40 | -2.13 | 7.9 K |
| SPOI | SPO Networks Inc | 210000.1563 | 1.24 K | -14999.8438 | -6.67 | 1 |
| PROT | Proteonomix Inc | 12.95 | 791 | -12.95 | -50 | 23.2 K |
| DOMR | Dominion Resources Black Warrior Trust | 16.2603 | 785 | -0.218 | -1.32 | 31.1 K |
| PRXIQ | Premier Exhibitions Inc | 54.10 | 491 | -2.30 | -4.08 | 18.27 K |
| YVRLF | Liquid Media Group Ltd. | 293.00 | 482 | -2.00 | -0.68 | 1.58 K |
| AUCM | AuctionCities.com Inc | 20.00 | -10.00 | -33.33 | 1.22 K | |
| FFRMF | Future Farm Technologies Inc | 4.50 | -0.30 | -6.25 | 1.2 K | |
| ECMH | Encompass Holdings Inc | 4.80 | -0.3001 | -5.88 | 1.5 K | |
| HOKUQ | Hoku Corporation | 4.13 | -0.19 | -4.4 | 380.05 K | |
| FRTD | Fortitude Group Inc | 19568.1816 | -477.2734 | -2.38 | 368.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CUCU | Global Copper Corp. | 5.70 | -2.40 | -29.63 | 1 K | |
| LMR | Lomiko Metals Inc | 18.75 | -6.25 | -25 | 210 | |
| PAR-H | Parent Capital Corp | 15.00 | -3.00 | -16.67 | 300 | |
| PBM | Pacific Bay Minerals Ltd | 7.125 | -1.00 | -12.31 | 82 K | |
| GX | Guardian Exploration Inc | 9.20 | -1.10 | -10.68 | 1.55 K | |
| FEO | Oceanic Iron Ore Corp | 4.50 | -0.50 | -10 | 3 K | |
| OYL | CGX Energy Inc | 3.70 | -0.40 | -9.76 | 10.3 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 71.2496 | -7.50 | -9.52 | 333 | |
| KORE | KORE Mining Ltd | 14.50 | -1.50 | -9.38 | 40 | |
| ABM | Athabasca Minerals Inc | 294.00 | -30.00 | -9.26 | 460.9 K | |
| YNV | Ynvisible Interactive Inc | 96.00 | -9.60 | -9.09 | 31 | |
| CGD | Carlin Gold Corporation | 3.20 | -0.30 | -8.57 | 1.45 K | |
| RMO | Rainy Mountain Royalty Corp | 22.00 | -2.00 | -8.33 | 2.44 K | |
| CMIL | Capella Minerals Limited | 34.65 | -3.15 | -8.33 | 46 | |
| VRB | Vanadiumcorp Resource Inc | 11.50 | -1.00 | -8 | 620 | |
| AME | Abacus Mining & Exploration Corporation | 3.72 | -0.30 | -7.46 | 10.75 K | |
| MYID | Killi Ltd | 1395.0895 | -111.6071 | -7.41 | 575 K | |
| IMM | International Metals Mining Corp. | 440.9996 | -31.50 | -6.67 | 9 | |
| CWV | Crown Point Energy Inc | 3.4177 | -0.2441 | -6.67 | 3.8 K | |
| BEAR | Big Bear Gold Corp. | 15.00 | -1.00 | -6.25 | 2.52 K | |
| KRY | Koryx Copper Inc. | 240.00 | -15.00 | -5.88 | 17 | |
| STR-H | Santa Rosa Resources Corp | 3.30 | -0.20 | -5.71 | 2.8 K | |
| CTM | Canterra Minerals Corporation | 66.00 | -4.00 | -5.71 | 5 | |
| TGX | True North Gems Inc | 1020.00 | -60.00 | -5.56 | 4 | |
| GDX | Goldex Resources Corporation | 35.00 | -2.00 | -5.41 | 60 | |
| IQ | AirIQ Inc | 7.20 | -0.40 | -5.26 | 623 | |
| KG | Klondike Gold Corp | 18.00 | -0.75 | -4 | 379.55 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.36 | -0.36 | -3.7 | 78.7 K | |
| BTT | Bitterroot Resources Ltd | 5.60 | -0.20 | -3.45 | 5.25 K | |
| ALTA | Altamira Gold Corp | 8.40 | -0.30 | -3.45 | 1.69 K | |
| IDL | Imaging Dynamics Company Ltd | 1795.8334 | -62.50 | -3.36 | 41 | |
| GUN | Gunpoint Exploration Ltd | 6.00 | -0.20 | -3.23 | 700 | |
| RET-A | Reitmans (Canada) Limited | 10.8827 | -0.2919 | -2.61 | 33 K | |
| SSE | Silver Spruce Resources Inc | 57.00 | -1.50 | -2.56 | 21 | |
| AXL | Arrow Exploration Corp | 441.0256 | -10.2565 | -2.27 | 17.8 K | |
| MQM | Metalquest Mining Inc. | 16.6875 | -0.375 | -2.2 | 187 | |
| CAMB | Cambria Gold Mines Inc. | 24.50 | -0.50 | -2 | 3.5 K | |
| MNC | Magnetic North Acquisition Corp | 7.9499 | -0.15 | -1.85 | 333 | |
| MPH | Medicure Inc | 25.65 | -0.45 | -1.72 | 39.5 K | |
| SIEN | Sienna Resources Inc. | 63.00 | -1.00 | -1.56 | 181.4 K | |
| GRZ | Gold Reserve Inc | 6.4247 | -0.0614 | -0.95 | 18.19 K |