Loser Valuations for 2 June 2006 from 00:00:00 until 23:59:59
Loser Valuations 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 | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 26.4593 | 3.26 B | -0.2321 | -0.87 | 8.8 K | 232.84 K |
| USAS | Americas Silver Corp | 34.80 | 845.39 M | -0.90 | -2.52 | 167 | 5.81 K |
| IDR | Idaho Strategic Resources | 11.62 | 294.53 M | -0.42 | -3.49 | 643 | 7.47 K |
| PLX | Protalix Biotherapeutics | 400.00 | 257.17 M | -10.00 | -2.44 | 10 | 4 K |
| BKTI | Bk Technologies Inc | 23.1674 | 231.98 M | -0.8198 | -3.42 | 26.88 K | 622.74 K |
| ARMP | Armata Pharmaceuticals Inc | 19320.00 | 143.89 M | -1330.00 | -6.44 | 4 | 77.28 K |
| BDL | Flanigan's Enterprises | 9.013 | 122.02 M | -0.1752 | -1.91 | 4.5 K | 40.56 K |
| LODE | Comstock Mining Inc | 590.00 | 108.76 M | -10.00 | -1.67 | 75 | 44.25 K |
| DIT | Amcon Distributing Company | 7.6368 | 62.02 M | -0.1146 | -1.48 | 1.9 K | 14.51 K |
| FSP | Franklin Street Properties | 6.8409 | 41.63 M | -0.1365 | -1.96 | 81.6 K | 558.22 K |
| NNVC | Nanoviricides Inc | 121.80 | 31.41 M | -11.20 | -8.42 | 809 | 98.54 K |
| JOB | General Employment Enterprises | 13.7987 | 23.48 M | -0.2662 | -1.89 | 450 | 6.21 K |
| BESS | Bimergen Energy Corporation | 336.00 | 21.08 M | -42.00 | -11.11 | 30 | 10.08 K |
| IGC | India Globalization Capital Inc | 55.00 | 20.54 M | -0.40 | -0.72 | 4.67 K | 256.85 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.6541 | 18.8 M | -0.2623 | -2.94 | 2.1 K | 18.17 K |
| BRN | Barnwell Industries | 20.4259 | 12.52 M | -0.1318 | -0.64 | 2.7 K | 55.15 K |
| DSS | Document Security Systems | 17220.752 | 5.27 M | -332.3691 | -1.89 | 23 | 396.08 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 46.98 | 102.24 M | -2.97 | -5.95 | 1.74 K | 81.93 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 1461.00 | -15.00 | -1.02 | 5.29 K | 7.73 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.4177 | 3.64 T | -0.0789 | -0.83 | 255.2 M | 2.4 B |
| GOOG | Alphabet Inc Class C | 9.3736 | 3.6 T | -0.0786 | -0.83 | 256.41 M | 2.4 B |
| WMT | Walmart Inc. | 10.6408 | 1.02 T | -0.1247 | -1.16 | 41.33 M | 439.76 M |
| MU | Micron Technology | 16.0532 | 880.6 B | -0.3999 | -2.43 | 14.01 M | 224.95 M |
| AMD | Advanced Micro Devices | 30.10 | 875.91 B | -1.29 | -4.11 | 21.2 M | 638.24 M |
| COST | Costco Wholesale | 36.4401 | 490.19 B | -0.5318 | -1.44 | 3.16 M | 115.26 M |
| AMAT | Applied Materials | 12.4478 | 294.03 B | -0.0877 | -0.7 | 18.25 M | 227.12 M |
| LRCX | Lam Research Corp | 3.8366 | 282.21 B | -0.1019 | -2.59 | 24.02 M | 92.14 M |
| PEP | Pepsico Inc | 33.9726 | 198.2 B | -0.2408 | -0.7 | 4.37 M | 148.58 M |
| ADP | Automatic Data Processing, Inc. | 21.5795 | 122.35 B | -0.1462 | -0.67 | 2.35 M | 50.67 M |
| SBUX | Starbucks Corporation | 14.392 | 121.35 B | -0.088 | -0.61 | 10.26 M | 147.73 M |
| MAR | Marriot International | 29.5982 | 108.97 B | -0.2158 | -0.72 | 2.9 M | 85.81 M |
| CTAS | Cintas Corp | 8.0792 | 89.83 B | -0.0709 | -0.87 | 3.7 M | 29.88 M |
| ROST | Ross Stores Inc | 5.7904 | 74.32 B | -0.0714 | -1.22 | 2.96 M | 17.12 M |
| HON | Honeywell International Inc. Common Stock | 23.7567 | 70.6 B | -0.1788 | -0.75 | 2.42 M | 57.41 M |
| MPWR | Monolithic Power Sys | 13.0128 | 67.81 B | -0.0854 | -0.65 | 71.2 K | 926.51 K |
| PCAR | Paccar Inc | 12.0612 | 56.16 B | -0.0992 | -0.82 | 3.02 M | 36.43 M |
| ADSK | Autodesk Inc | 36.53 | 55.26 B | -1.03 | -2.74 | 1.84 M | 67.19 M |
| EBAY | Ebay Inc | 12.1811 | 53.08 B | -0.168 | -1.36 | 32.91 M | 400.84 M |
| COHR | Coherent Inc | 9.239 | 42.97 B | -0.1789 | -1.9 | 107.2 K | 990.42 K |
| PAYX | Paychex Inc | 19.3361 | 41.18 B | -0.1136 | -0.58 | 2.7 M | 52.21 M |
| BIIB | Biogen Inc | 47.71 | 37.46 B | -0.41 | -0.85 | 3.31 M | 158.04 M |
| UAL | United Airlines Holdings Inc | 27.0443 | 35.51 B | -0.8697 | -3.12 | 1.23 M | 33.32 M |
| MCHP | Microchip Technology | 9.7682 | 33.57 B | -0.1514 | -1.53 | 3.11 M | 30.34 M |
| VRSN | Verisign Inc | 18.9795 | 28.08 B | -0.1426 | -0.75 | 1.7 M | 32.31 M |
| ON | On Semiconductor | 6.13 | 27.66 B | -0.19 | -3.01 | 5.74 M | 35.18 M |
| TCOM | Trip.com Group Ltd ADR | 5.9551 | 27.44 B | -0.118 | -1.94 | 2.63 M | 15.65 M |
| BIDU | Baidu Inc ADR | 8.283 | 26.6 B | -0.06 | -0.72 | 21.48 M | 177.94 M |
| INSM | Insmed Inc | 15.60 | 26.58 B | -0.50 | -3.11 | 989.53 K | 15.44 M |
| DLTR | Dollar Tree Inc | 8.65 | 25.91 B | -0.09 | -1.03 | 3.01 M | 26.01 M |
| FCNCA | First Citizens Bancs | 172.7192 | 25.71 B | -1.5572 | -0.89 | 17.7 K | 3.06 M |
| AXON | Axon Enterprise Inc | 9.66 | 25.69 B | -0.09 | -0.92 | 483.5 K | 4.67 M |
| PTC | Ptc Inc | 13.38 | 21.29 B | -0.40 | -2.9 | 1.15 M | 15.38 M |
| WWD | Woodward Inc | 13.6331 | 19.48 B | -0.1165 | -0.85 | 202.95 K | 2.77 M |
| PAA | Plains All American Pipeline LP | 6.004 | 17.3 B | -0.0323 | -0.54 | 390 K | 2.34 M |
| TSEM | Tower Semiconductor | 24.90 | 16.67 B | -0.15 | -0.6 | 4.37 K | 108.89 K |
| LSCC | Lattice Semicond | 6.01 | 15.98 B | -0.11 | -1.8 | 600.49 K | 3.61 M |
| PAAS | Pan Amer Silver Corp | 14.4345 | 15.46 B | -0.1691 | -1.16 | 1.33 M | 19.19 M |
| CHKP | Check Point Software | 19.03 | 15.03 B | -0.10 | -0.52 | 2 M | 38.07 M |
| MKSI | Mks Instruments Inc | 17.6856 | 14.58 B | -0.5411 | -2.97 | 480.3 K | 8.49 M |
| COKE | Coca Cola Bot Cons | 3.9107 | 14.27 B | -0.0199 | -0.51 | 63.5 K | 248.33 K |
| TRMB | Trimble Navigation | 11.295 | 12.76 B | -0.1025 | -0.9 | 802.53 K | 9.06 M |
| JKHY | Jack Henry & Assoc | 14.9207 | 12.37 B | -0.1005 | -0.67 | 845.4 K | 12.61 M |
| AKAM | Akamai Technologies | 31.34 | 12.32 B | -0.76 | -2.37 | 3.64 M | 114.21 M |
| TECH | Bio-Techne Cp | 11.2845 | 11.44 B | -0.1644 | -1.44 | 764.9 K | 8.63 M |
| SIRI | Sirius XM Holdings | 35.0359 | 10.72 B | -0.7945 | -2.22 | 4.77 M | 167.02 M |
| SMTC | Semtech Corp | 17.08 | 10.69 B | -0.14 | -0.81 | 1.02 M | 17.44 M |
| LFUS | Littelfuse Inc | 30.2087 | 9.85 B | -0.2128 | -0.7 | 267.47 K | 8.08 M |
| BRKR | Bruker Corp | 5.6376 | 9.41 B | -0.3164 | -5.31 | 222.5 K | 1.25 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.7436 | 9.38 B | -0.1779 | -3.61 | 333 | 1.58 K |
| AMKR | Amkor Technology | 9.2151 | 8.95 B | -0.2789 | -2.94 | 4.58 M | 42.17 M |
| STRL | Sterling Constructio | 30.37 | 8.92 B | -0.79 | -2.54 | 130.45 K | 3.96 M |
| AEIS | Advanced Energy | 14.1385 | 8.89 B | -0.2451 | -1.7 | 269.6 K | 3.81 M |
| RMBS | Rambus Inc | 27.57 | 8.81 B | -1.18 | -4.1 | 12.35 M | 340.55 M |
| WYNN | Wynn Resorts Ltd | 38.0641 | 8.76 B | -0.8831 | -2.27 | 1.34 M | 51.06 M |
| AAL | American Airlines Group | 43.2247 | 8.73 B | -0.3771 | -0.86 | 1.22 M | 52.7 M |
| COLB | Columbia Banking Sys | 14.7571 | 8.66 B | -0.0916 | -0.62 | 38.9 K | 574.05 K |
| DSGX | Descartes Sys Group | 3.95 | 8.07 B | -0.0447 | -1.12 | 12.84 K | 50.73 K |
| FCFS | First Cash Fin Svcs | 19.0239 | 7.92 B | -0.1308 | -0.68 | 368.55 K | 7.01 M |
| CYTK | Cytokinetics | 42.00 | 7.82 B | -0.66 | -1.55 | 11.91 K | 500.43 K |
| TTMI | TTM Technologies | 14.92 | 7.81 B | -0.16 | -1.06 | 269.07 K | 4.01 M |
| VIAV | Viavi Solutions | 13.8268 | 7.55 B | -0.2274 | -1.62 | 6.11 M | 84.48 M |
| SLAB | Silicon Labs Inc | 37.99 | 7.39 B | -2.44 | -6.04 | 2.81 M | 106.67 M |
| FORM | Formfactor Inc | 40.85 | 6.85 B | -0.33 | -0.8 | 510.88 K | 20.87 M |
| PPC | Pilgrim's Pride | 16.6941 | 6.7 B | -0.3996 | -2.34 | 726.3 K | 12.12 M |
| RIOT | Riot Blockchain Inc | 325.3195 | 6.57 B | -10.7013 | -3.18 | 40 | 13.01 K |
| NXST | Nexstar Media Group Inc | 3.7824 | 6.41 B | -0.073 | -1.89 | 18.8 K | 71.11 K |
| KTOS | Kratos Defns | 36.50 | 6.38 B | -1.20 | -3.18 | 31.6 K | 1.15 M |
| SIGI | Selective Ins Group | 18.4807 | 6.12 B | -0.1181 | -0.63 | 166.77 K | 3.08 M |
| ACIW | Aci Worldwide Inc | 13.7233 | 6.09 B | -0.0834 | -0.6 | 698.08 K | 9.58 M |
| CRUS | Cirrus Logic Inc | 8.32 | 5.99 B | -0.15 | -1.77 | 805.72 K | 6.7 M |
| MKTX | Marketaxess Holdings | 8.5183 | 5.82 B | -0.3054 | -3.46 | 172.76 K | 1.47 M |
| SIMO | Silicon Motion Techn ADR | 9.9132 | 5.75 B | -0.198 | -1.96 | 149.62 K | 1.48 M |
| NICE | Nice Ltd ADR | 26.0908 | 5.51 B | -0.1805 | -0.69 | 118.51 K | 3.09 M |
| OZK | Bank Ozk | 5.1359 | 5.47 B | -0.089 | -1.7 | 87.55 K | 449.64 K |
| MMSI | Merit Medical Sys | 9.24 | 5.19 B | -0.072 | -0.77 | 166.27 K | 1.54 M |
| VSEC | V S E Cp | 7.0262 | 5.1 B | -0.2061 | -2.85 | 18.4 K | 129.28 K |
| PSMT | Pricesmart Inc | 10.0475 | 5.1 B | -0.225 | -2.19 | 72.36 K | 727.01 K |
| LIVN | Livanova Plc OR Sh | 24.18 | 5.03 B | -0.93 | -3.7 | 544.72 K | 13.17 M |
| MRCY | Mercury Sys Inc | 15.6536 | 4.96 B | -0.0866 | -0.55 | 534.49 K | 8.37 M |
| CVCO | Cavco Inds Inc | 48.23 | 4.92 B | -0.34 | -0.7 | 19.04 K | 918.49 K |
| IONS | Ionis Pharmaceuticals | 7.37 | 4.84 B | -0.18 | -2.38 | 703.2 K | 5.18 M |
| OPCH | Option Care Health Inc | 20.84 | 4.74 B | -0.12 | -0.57 | 34.33 K | 715.42 K |
| SYNA | Synaptics Inc | 15.9467 | 4.69 B | -0.3533 | -2.17 | 724.2 K | 11.55 M |
| DOX | Amdocs Ltd Ord | 29.1331 | 4.68 B | -0.5309 | -1.79 | 768.7 K | 22.39 M |
| ICUI | I C U Medical Inc | 40.89 | 4.48 B | -0.33 | -0.8 | 80.8 K | 3.3 M |
| UCB | United Community Banks, Inc. | 103.1997 | 4.46 B | -0.763 | -0.73 | 130.17 K | 13.43 M |
| UFPI | Universal Forest Prd | 18.4467 | 4.34 B | -0.1723 | -0.93 | 295.5 K | 5.45 M |
| FELE | Franklin Electric Company | 21.9037 | 4.34 B | -0.1365 | -0.62 | 103.59 K | 2.27 M |
| IPAR | Inter Parfums Inc | 8.2278 | 4.27 B | -0.1963 | -2.33 | 177.11 K | 1.46 M |
| WSFS | WSFS Financial Corp | 16.4769 | 4.04 B | -0.0889 | -0.54 | 67.2 K | 1.11 M |
| OLED | Universal Display | 14.0952 | 4.02 B | -0.1791 | -1.25 | 109.02 K | 1.54 M |
| DIOD | Diodes Inc | 24.3467 | 4.02 B | -0.1666 | -0.68 | 438 K | 10.66 M |
| GNTX | Gentex Corp | 4.7294 | 3.94 B | -0.0561 | -1.17 | 2.6 M | 12.3 M |
| INDB | Independent Bk Corp | 18.835 | 3.91 B | -0.1211 | -0.64 | 40.2 K | 757.17 K |
| DORM | Dorman Products Inc | 5.023 | 3.9 B | -0.0287 | -0.57 | 27.12 K | 136.24 K |
| COLM | Columbia Sportswear | 17.8057 | 3.7 B | -0.0971 | -0.54 | 618.4 K | 11.01 M |
| ACHC | Acadia Healthcr Company | 8.80 | 3.51 B | -0.08 | -0.9 | 450 | 3.96 K |
| LBTYK | Liberty Global Ord C | 5.0276 | 3.5 B | -0.038 | -0.75 | 685.81 K | 3.45 M |
| AGYS | Agilysys Inc | 16.5187 | 3.44 B | -0.4134 | -2.44 | 148.29 K | 2.45 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 10.6663 | 1.02 T | -0.1249 | -1.16 | 41.33 M | 440.82 M |
| MA | Mastercard Inc | 4.2636 | 576.01 B | -0.0471 | -1.09 | 37.25 M | 158.8 M |
| PG | Procter & Gamble Company | 32.5343 | 393.56 B | -0.3196 | -0.97 | 8.58 M | 279.07 M |
| HD | Home Depot | 22.9685 | 347.88 B | -0.3324 | -1.43 | 12.51 M | 287.29 M |
| CAT | Caterpillar Inc | 44.177 | 274.65 B | -0.2913 | -0.66 | 3.73 M | 164.82 M |
| BML-PH | Bank of America Corporation | 8.5532 | 255.83 B | -0.223 | -2.54 | 52.8 K | 451.61 K |
| IBM | International Business Machines | 41.0442 | 233.57 B | -0.6039 | -1.45 | 7.56 M | 310.5 M |
| BML-PJ | Bank of America Corporation | 8.2564 | 223.73 B | -0.0483 | -0.58 | 900 | 7.43 K |
| MCD | McDonald's Corporation | 19.2248 | 191.95 B | -0.0976 | -0.51 | 4.42 M | 85.04 M |
| CRM | Salesforce.com Inc | 7.3595 | 179.28 B | -0.2907 | -3.8 | 6.8 M | 50.04 M |
| DHR | Danaher Corp | 12.8068 | 163.94 B | -0.1275 | -0.99 | 3.27 M | 41.9 M |
| T | American Telephone and Telegraph Inc. | 5.8643 | 149.41 B | -0.0395 | -0.67 | 13.23 M | 77.6 M |
| ACN | Accenture Plc | 19.3251 | 147.97 B | -0.1316 | -0.68 | 1.77 M | 34.3 M |
| TJX | TJX Companies | 4.5642 | 147.8 B | -0.052 | -1.13 | 7.12 M | 32.51 M |
| CB | Chubb Ltd | 29.1505 | 143.56 B | -0.4978 | -1.68 | 1.97 M | 57.53 M |
| MCK | Mckesson Corp | 42.8094 | 127.33 B | -0.6189 | -1.43 | 1.43 M | 61.38 M |
| CM | Canadian Imperial Bank of Commerce | 11.5079 | 105.14 B | -0.066 | -0.57 | 63.4 K | 729.6 K |
| ICE | Intercontinental Exchange | 9.3475 | 99.76 B | -0.1656 | -1.74 | 6.61 M | 61.81 M |
| GD | General Dynamics Corp | 41.0212 | 98.22 B | -0.2945 | -0.71 | 1.13 M | 46.51 M |
| PNC | PNC Bank | 38.9867 | 92.17 B | -0.2367 | -0.6 | 1.44 M | 56.26 M |
| EMR | Emerson Electric Company | 24.1633 | 91.28 B | -0.1926 | -0.79 | 2.94 M | 70.93 M |
| JCI | Johnson Controls Intl | 3.4238 | 84.4 B | -0.0299 | -0.87 | 1.17 M | 4 M |
| TRV | The Travelers Companies Inc | 27.3919 | 82.64 B | -0.3814 | -1.37 | 3.07 M | 84.21 M |
| ITW | Illinois Tool Works Inc | 30.9438 | 81.71 B | -0.2225 | -0.71 | 1.47 M | 45.53 M |
| CL | Colgate-Palmolive Company | 18.8581 | 79.23 B | -0.1723 | -0.91 | 3.43 M | 64.75 M |
| AON | AON Plc | 28.8215 | 71.77 B | -0.248 | -0.85 | 1.5 M | 43.31 M |
| DLR | Digital Realty Trust | 11.3192 | 69.29 B | -0.119 | -1.04 | 306.1 K | 3.46 M |
| CMI | Cummins Inc | 18.1753 | 61.95 B | -0.0956 | -0.52 | 5.79 M | 105.26 M |
| BDX | Becton Dickinson and Company | 33.3242 | 59.39 B | -0.2354 | -0.7 | 781.76 K | 26.05 M |
| LHX | L3Harris Technologies Inc | 26.7033 | 50.71 B | -0.3589 | -1.33 | 888.97 K | 23.74 M |
| F | Ford Motor Company | 3.5869 | 47.56 B | -0.0656 | -1.8 | 19.2 M | 68.88 M |
| SPG-PJ | Simon Property Group Inc | 21.0921 | 44.81 B | -0.1674 | -0.79 | 300 | 6.33 K |
| ROK | Rockwell Automation Inc | 44.9344 | 44.69 B | -0.4736 | -1.04 | 860.3 K | 38.66 M |
| EL | Estee Lauder Companies | 15.5735 | 40.49 B | -0.2792 | -1.76 | 3.67 M | 57.19 M |
| DHI | D.R. Horton | 19.9122 | 39.51 B | -0.449 | -2.21 | 3.59 M | 71.4 M |
| SKYD | Skydance Corporation | 16.7115 | 37.92 B | -0.1327 | -0.79 | 2.58 M | 43.18 M |
| IX | Orix Corp ADR | 4.1153 | 36.91 B | -0.2988 | -6.77 | 113 K | 465.03 K |
| HSY | Hershey Foods Corp | 34.6116 | 35.02 B | -0.4117 | -1.18 | 1.45 M | 50.22 M |
| ADM | Archer Daniels Midland | 25.8642 | 34.69 B | -0.5436 | -2.06 | 4.22 M | 109.05 M |
| MTD | Mettler-Toledo International | 63.95 | 34.59 B | -1.53 | -2.34 | 271.9 K | 17.39 M |
| IRM | Iron Mountain Inc | 8.7472 | 33.88 B | -0.1333 | -1.5 | 1.4 M | 12.23 M |
| RMD | Resmed Inc | 18.8495 | 33.69 B | -0.3524 | -1.84 | 891.2 K | 16.8 M |
| RJF | Raymond James Financial | 14.5469 | 32.4 B | -0.1532 | -1.04 | 686.25 K | 9.98 M |
| GFI | Gold Fields Ltd ADR | 11.9293 | 31.64 B | -0.1589 | -1.31 | 3.11 M | 37.11 M |
| TECK | Teck Resources Ltd | 21.361 | 29.55 B | -0.3023 | -1.4 | 21.8 K | 465.67 K |
| EME | Emcor Group | 22.5875 | 28.87 B | -0.203 | -0.89 | 432.2 K | 9.76 M |
| CHD | Church & Dwight Company | 6.9679 | 26.67 B | -0.0426 | -0.61 | 1.11 M | 7.75 M |
| STE | Steris Corp | 16.7658 | 25.67 B | -0.2481 | -1.46 | 557 K | 9.34 M |
| GPN | Global Payments Inc | 21.3888 | 24.32 B | -0.4011 | -1.84 | 1.17 M | 25.01 M |
| OMC | Omnicom Group Inc | 27.7657 | 24.01 B | -0.1676 | -0.6 | 3.08 M | 85.64 M |
| PHM | Pultegroup | 25.9956 | 23.38 B | -1.4106 | -5.15 | 6.43 M | 167.16 M |
| HUBB | Hubbell Inc B | 31.4517 | 23.09 B | -0.2751 | -0.87 | 128.1 K | 4.03 M |
| THC | Tenet Healthcare Corp | 32.20 | 22.76 B | -0.44 | -1.35 | 493.35 K | 15.89 M |
| LUV | Southwest Airlines Company | 13.4869 | 22 B | -0.0768 | -0.57 | 2.72 M | 36.67 M |
| BBY | Best Buy Company | 29.2913 | 21.83 B | -0.1782 | -0.6 | 2.8 M | 82 M |
| IFF | International Flavors & Fragrances | 22.583 | 20.32 B | -0.1399 | -0.62 | 351.1 K | 7.93 M |
| LEN | Lennar Corp | 33.7908 | 19.89 B | -0.3374 | -0.99 | 2.72 M | 91.8 M |
| LEN-B | Lennar Corporation | 31.6432 | 19.4 B | -0.3784 | -1.18 | 291.21 K | 9.21 M |
| CNH | CNH Industrial N.V. | 4.1837 | 19.15 B | -0.0479 | -1.13 | 367.11 K | 1.54 M |
| ITT | ITT Inc | 13.7166 | 18.84 B | -0.1344 | -0.97 | 2.94 M | 40.3 M |
| IP | International Paper Company | 25.7282 | 18.23 B | -0.1903 | -0.73 | 1.99 M | 51.24 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 33.5983 | 17.62 B | -0.6771 | -1.98 | 3.44 K | 115.58 K |
| RVTY | RVTY | 18.4533 | 17.23 B | -0.229 | -1.23 | 516.6 K | 9.53 M |
| CW | Curtiss-Wright Corp | 29.5283 | 17.12 B | -0.1746 | -0.59 | 255.6 K | 7.55 M |
| GPC | Genuine Parts Company | 23.2162 | 17 B | -0.2148 | -0.92 | 332.3 K | 7.71 M |
| JLL | Jones Lang Lasalle Inc | 76.272 | 16.76 B | -0.5052 | -0.66 | 384.8 K | 29.35 M |
| GIB | CGI Group | 6.4838 | 16.69 B | -0.0496 | -0.76 | 113.2 K | 733.97 K |
| NVR | NVR Inc | 612.00 | 15.49 B | -8.00 | -1.29 | 53.5 K | 32.74 M |
| FICO | Fair Isaac and Company | 35.1344 | 15.4 B | -0.4682 | -1.32 | 426.6 K | 14.99 M |
| PKX | Posco ADR | 33.9357 | 15.15 B | -0.2446 | -0.72 | 601.4 K | 20.41 M |
| WY | Weyerhaeuser Company | 10.7269 | 14.99 B | -0.1167 | -1.08 | 4.89 M | 52.45 M |
| AVY | Avery Dennison Corp | 35.821 | 14.2 B | -0.535 | -1.47 | 1.03 M | 36.9 M |
| GME | Gamestop Corp | 3.6552 | 13.04 B | -0.0421 | -1.14 | 3.64 M | 13.3 M |
| AEG | Aegon N.V. ADR | 6.5859 | 12.56 B | -0.0354 | -0.53 | 313.6 K | 2.07 M |
| IT | Gartner Inc | 15.61 | 12.12 B | -0.20 | -1.27 | 442.6 K | 6.91 M |
| LII | Lennox International | 21.6999 | 12.04 B | -0.4292 | -1.94 | 386.2 K | 8.38 M |
| WTS | Watts Water Technologies | 28.0478 | 12.03 B | -0.298 | -1.05 | 254.3 K | 7.13 M |
| NYT | New York Times Company | 19.1961 | 11.64 B | -0.2459 | -1.26 | 731.7 K | 14.05 M |
| FNF | Fidelity National Financial | 10.1974 | 11.64 B | -0.1284 | -1.24 | 478.42 K | 4.88 M |
| PNR | Pentair Ltd | 15.9166 | 10.9 B | -0.0838 | -0.52 | 1.05 M | 16.79 M |
| SF | Stifel Financial Corp | 6.4572 | 10.86 B | -0.0853 | -1.3 | 194.4 K | 1.26 M |
| ONTO | Onto Innovation Inc | 11.15 | 9.99 B | -0.17 | -1.5 | 32.19 K | 358.87 K |
| CPT | Camden Property Trust | 30.5068 | 9.92 B | -0.8642 | -2.75 | 1.58 M | 48.21 M |
| RHP | Ryman Hospitality Properties REIT | 20.5894 | 9.32 B | -0.5381 | -2.55 | 167.2 K | 3.44 M |
| OSK | Oshkosh Truck Corp | 42.4675 | 8.64 B | -0.3382 | -0.79 | 651.4 K | 27.66 M |
| AOS | Smith A.O. Corp | 5.2226 | 8.63 B | -0.1451 | -2.7 | 1.66 M | 8.68 M |
| MHK | Mohawk Industries | 73.77 | 8.57 B | -0.58 | -0.78 | 539.7 K | 39.81 M |
| MGM | MGM Resorts International | 39.7609 | 8.47 B | -0.6802 | -1.68 | 1.43 M | 56.91 M |
| EAT | Brinker International | 16.5831 | 8.24 B | -0.232 | -1.38 | 1.31 M | 21.73 M |
| WLK | Westlake Chemical Corp | 11.5478 | 8.13 B | -0.1308 | -1.12 | 532.6 K | 6.15 M |
| SSD | Simpson Manufacturing Company | 26.9033 | 8.03 B | -0.4058 | -1.49 | 515.3 K | 13.86 M |
| AGCO | Agco Corp | 18.7022 | 7.72 B | -1.0229 | -5.19 | 2.79 M | 52.1 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 15.4393 | 7.6 B | -0.2025 | -1.29 | 57.3 K | 884.67 K |
| GAP | Gap Inc | 10.3343 | 7.4 B | -0.0635 | -0.61 | 6.41 M | 66.24 M |
| NFG | National Fuel Gas Company | 19.7555 | 7.29 B | -0.1969 | -0.99 | 650.9 K | 12.86 M |
| MSA | Msa Safety Inc | 26.8511 | 6.71 B | -0.2143 | -0.79 | 126.4 K | 3.39 M |
| GATX | GATX Corp | 25.8858 | 6.68 B | -0.143 | -0.55 | 397.1 K | 10.28 M |
| BLDR | Builders Firstsource | 19.3869 | 6.53 B | -0.4948 | -2.49 | 201.09 K | 3.9 M |
| M | Macy's Inc | 19.3688 | 6.45 B | -0.1804 | -0.92 | 4.8 M | 92.94 M |
| LAD | Lithia Motors | 24.3908 | 6.41 B | -0.4511 | -1.82 | 90.5 K | 2.21 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 173.5471 | -52.0642 | -23.08 | 40 | 6.94 K | |
| CCA | Cogeco Communications Inc | 14.2509 | -2.9017 | -16.92 | 241.96 K | 3.45 M | |
| CGO | Cogeco Inc Sv | 13.2322 | -2.6523 | -16.7 | 25.4 K | 336.12 K | |
| TLG | Troilus Gold Corp | 360.00 | -32.00 | -8.16 | 115 | 41.4 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.39 | -0.35 | -7.38 | 1.9 K | 8.34 K | |
| TLO | Talon Metals Corp | 16.8377 | -1.1832 | -6.57 | 250 | 4.21 K | |
| FRX | Fennec Pharmaceuticals Inc | 50.76 | -2.70 | -5.05 | 319 | 16.19 K | |
| ELEF | Silver Elephant Mining Corp | 31.4209 | -1.6537 | -5 | 399 | 12.54 K | |
| MTL | Mullen Group Ltd | 11.3474 | -0.5183 | -4.37 | 70.5 K | 799.99 K | |
| OCG | Outcrop Silver & Gold Corp | 16.00 | -0.70 | -4.19 | 5.94 K | 95.04 K | |
| TRZ | Transat At Inc | 23.5132 | -0.9789 | -4 | 52.42 K | 1.23 M | |
| RVX | Resverlogix Corp | 5.9111 | -0.2045 | -3.34 | 55.6 K | 328.66 K | |
| TC | Tucows Inc | 3.60 | -0.12 | -3.23 | 675 | 2.43 K | |
| MTY | Mty Food Group Inc | 4.2824 | -0.1201 | -2.73 | 470 | 2.01 K | |
| CG | Centerra Gold Inc | 5.2176 | -0.1435 | -2.68 | 170.2 K | 888.04 K | |
| GFP | Greenfirst Forest Products Inc | 72.9825 | -1.8713 | -2.5 | 1.35 K | 98.89 K | |
| MXG | Maxim Power Corp | 4.4135 | -0.1085 | -2.4 | 29.5 K | 130.2 K | |
| III | Imperial Metals Corp | 4.40 | -0.105 | -2.33 | 19.5 K | 85.8 K | |
| MEQ | Mainstreet Eq J | 7.4823 | -0.1496 | -1.96 | 4.4 K | 32.92 K | |
| DSG | Descartes Sys | 4.35 | -0.08 | -1.81 | 20.59 K | 89.54 K | |
| IFP | Interfor Corp | 6.7237 | -0.1221 | -1.78 | 42.9 K | 288.45 K | |
| PAAS | Pan American Silver Corp | 15.525 | -0.277 | -1.75 | 315.91 K | 4.9 M | |
| SJ | Stella Jones Inc | 3.9458 | -0.0686 | -1.71 | 2 K | 7.89 K | |
| TECK-B | Teck Resources Limited | 23.7824 | -0.3692 | -1.53 | 2.47 M | 58.7 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.5298 | -0.121 | -1.4 | 141.52 K | 1.21 M | |
| PBL | Pollard Banknote Ltd | 4.7916 | -0.0648 | -1.33 | 2.98 K | 14.28 K | |
| CFW | Calfrac Well Services Ltd | 726.25 | -9.75 | -1.32 | 8.76 K | 6.36 M | |
| ONEX | Onex Corp | 20.1601 | -0.2675 | -1.31 | 258.94 K | 5.22 M | |
| MSV | Minco Silver Corp | 3.80 | -0.05 | -1.3 | 11.8 K | 44.84 K | |
| CGX | Cineplex Inc | 7.1686 | -0.0943 | -1.3 | 96.78 K | 693.81 K | |
| TECK-A | Teck Resources Limited | 27.4536 | -0.3565 | -1.28 | 4.57 K | 125.57 K | |
| AIM | Aimia Inc | 12.2074 | -0.1535 | -1.24 | 243.3 K | 2.97 M | |
| ACD | Accord Financial | 4.2017 | -0.0525 | -1.23 | 2.4 K | 10.08 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6595 | -0.0457 | -1.23 | 3.45 K | 12.63 K | |
| DPM | Dundee Precious Metals Inc | 11.5714 | -0.1315 | -1.12 | 13.07 K | 151.24 K | |
| LB | Laurentian Bank | 12.0751 | -0.135 | -1.11 | 88.78 K | 1.07 M | |
| AG | First Majestic Silver Corp | 4.8744 | -0.0494 | -1 | 59.7 K | 291 K | |
| BCE-PF | BCE Inc Pref AF | 8.8422 | -0.0886 | -0.99 | 3.2 K | 28.3 K | |
| BOS | Airboss America J | 3.1589 | -0.0301 | -0.94 | 2 K | 6.32 K | |
| GIL | Gildan Activewear Inc | 9.0006 | -0.0846 | -0.93 | 732.4 K | 6.59 M | |
| BN-PC | Brookfield Corporation | 9.0871 | -0.0749 | -0.82 | 2.43 K | 22.12 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.9683 | -0.0317 | -0.79 | 9.61 K | 38.13 K | |
| MRU | Metro Inc | 7.6898 | -0.061 | -0.79 | 100.03 K | 769.2 K | |
| CM | Canadian Imperial Bank of Commerce | 14.8611 | -0.1153 | -0.77 | 2.42 M | 36 M | |
| FLNT | Flint Corp | 298.9298 | -2.3173 | -0.77 | 373 | 111.5 K | |
| FTT | Finning Intl | 11.5955 | -0.0897 | -0.77 | 233.58 K | 2.71 M | |
| BCE-PY | BCE Inc Pref Y | 9.2415 | -0.0702 | -0.75 | 500 | 4.62 K | |
| USA | Americas Silver Corp | 39.60 | -0.30 | -0.75 | 1.87 K | 74.05 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9222 | -0.029 | -0.73 | 2.27 K | 8.9 K | |
| POW | Power Corp of Canada Sv | 11.7094 | -0.0858 | -0.73 | 600.75 K | 7.03 M | |
| MFI | Maple Leaf Foods | 8.0449 | -0.0559 | -0.69 | 284.57 K | 2.29 M | |
| T | Telus Corp | 4.5552 | -0.0313 | -0.68 | 2.41 M | 10.96 M | |
| WN-PC | George Weston Ser 3 Prf | 8.1542 | -0.0544 | -0.66 | 2.33 K | 19.02 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.4158 | -0.0528 | -0.62 | 13.52 K | 113.74 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.0224 | -0.0562 | -0.62 | 1 K | 9.02 K | |
| BBD-A | Bombardier Inc | 81.00 | -0.50 | -0.61 | 20.61 K | 1.67 M | |
| TCW | Trican Well | 15.2547 | -0.0941 | -0.61 | 466.2 K | 7.11 M | |
| PWF-PA | Power Financial Corp Pref A | 10.9594 | -0.0649 | -0.59 | 325 | 3.56 K | |
| ACO-X | ATCO Ltd | 10.4402 | -0.0582 | -0.55 | 31.07 K | 324.32 K | |
| LAS-A | Lassonde Industries Inc | 27.1976 | -0.1432 | -0.52 | 600 | 16.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 7.239 | 8.46 M | -0.193 | -2.6 | 12.39 K | 89.72 K |
| ITRO | Itronics Inc | 37.00 | 2.87 M | -2.00 | -5.13 | 558 | 20.65 K |
| ERHE | ERHC Energy Inc | 55.00 | 863.83 K | -1.00 | -1.79 | 1.36 M | 74.53 M |
| KUBR | Kuber Resources Corporation | 3100.00 | 126.05 K | -20.00 | -0.64 | 13 | 40.3 K |
| REDFY | Rediff.com India Limited | 15.467 | 97.36 K | -0.393 | -2.48 | 202.53 K | 3.13 M |
| WNBD | Winning Brands Corporation | 250.00 | 18.18 K | -10.0001 | -3.85 | 15 | 3.75 K |
| ACAI | Safeplus International Holdings Limited | 122.00 | 5.08 K | -1.00 | -0.81 | 1.89 K | 230.09 K |
| PROT | Proteonomix Inc | 12.95 | 791 | -12.95 | -50 | 23.2 K | 300.44 K |
| DOMR | Dominion Resources Black Warrior Trust | 16.2603 | 785 | -0.218 | -1.32 | 31.1 K | 505.7 K |
| PRXIQ | Premier Exhibitions Inc | 54.10 | 491 | -2.30 | -4.08 | 18.27 K | 988.68 K |
| YVRLF | Liquid Media Group Ltd. | 293.00 | 482 | -2.00 | -0.68 | 1.58 K | 462.35 K |
| AUCM | AuctionCities.com Inc | 20.00 | -10.00 | -33.33 | 1.22 K | 24.36 K | |
| GLCO | Global Links Corp | 176000.00 | -44000.00 | -20 | 1.21 M | 213.74 B | |
| FFRMF | Future Farm Technologies Inc | 4.50 | -0.30 | -6.25 | 1.2 K | 5.4 K | |
| ECMH | Encompass Holdings Inc | 4.80 | -0.3001 | -5.88 | 1.5 K | 7.2 K | |
| HOKUQ | Hoku Corporation | 4.13 | -0.19 | -4.4 | 380.05 K | 1.57 M | |
| FRTD | Fortitude Group Inc | 19568.1816 | -477.2734 | -2.38 | 368.9 K | 7.22 B | |
| HDYNQ | Hyperdynamics Corporation | 18.40 | -0.40 | -2.13 | 7.9 K | 145.36 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CUCU | Global Copper Corp. | 5.70 | -2.40 | -29.63 | 1 K | 5.7 K | |
| PAR-H | Parent Capital Corp | 15.00 | -3.00 | -16.67 | 300 | 4.5 K | |
| PBM | Pacific Bay Minerals Ltd | 7.125 | -1.00 | -12.31 | 82 K | 584.25 K | |
| GX | Guardian Exploration Inc | 9.20 | -1.10 | -10.68 | 1.55 K | 14.27 K | |
| FEO | Oceanic Iron Ore Corp | 4.50 | -0.50 | -10 | 3 K | 13.5 K | |
| OYL | CGX Energy Inc | 3.70 | -0.40 | -9.76 | 10.3 K | 38.11 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 71.2496 | -7.50 | -9.52 | 333 | 23.73 K | |
| KORE | KORE Mining Ltd | 14.50 | -1.50 | -9.38 | 40 | 580 | |
| ABM | Athabasca Minerals Inc | 294.00 | -30.00 | -9.26 | 460.9 K | 135.5 M | |
| YNV | Ynvisible Interactive Inc | 96.00 | -9.60 | -9.09 | 31 | 2.98 K | |
| CGD | Carlin Gold Corporation | 3.20 | -0.30 | -8.57 | 1.45 K | 4.64 K | |
| RMO | Rainy Mountain Royalty Corp | 22.00 | -2.00 | -8.33 | 2.44 K | 53.64 K | |
| CMIL | Capella Minerals Limited | 34.65 | -3.15 | -8.33 | 46 | 1.59 K | |
| VRB | Vanadiumcorp Resource Inc | 11.50 | -1.00 | -8 | 620 | 7.13 K | |
| AME | Abacus Mining & Exploration Corporation | 3.72 | -0.30 | -7.46 | 10.75 K | 39.99 K | |
| MYID | Killi Ltd | 1395.0895 | -111.6071 | -7.41 | 575 K | 802.18 M | |
| IMM | International Metals Mining Corp. | 440.9996 | -31.50 | -6.67 | 9 | 3.97 K | |
| BEAR | Big Bear Gold Corp. | 15.00 | -1.00 | -6.25 | 2.52 K | 37.73 K | |
| KRY | Koryx Copper Inc. | 240.00 | -15.00 | -5.88 | 17 | 4.08 K | |
| STR-H | Santa Rosa Resources Corp | 3.30 | -0.20 | -5.71 | 2.8 K | 9.24 K | |
| CTM | Canterra Minerals Corporation | 66.00 | -4.00 | -5.71 | 5 | 330 | |
| TGX | True North Gems Inc | 1020.00 | -60.00 | -5.56 | 4 | 4.08 K | |
| GDX | Goldex Resources Corporation | 35.00 | -2.00 | -5.41 | 60 | 2.1 K | |
| IQ | AirIQ Inc | 7.20 | -0.40 | -5.26 | 623 | 4.49 K | |
| KG | Klondike Gold Corp | 18.00 | -0.75 | -4 | 379.55 K | 6.83 M | |
| GSVR | Guanajuato Silver Company Ltd | 9.36 | -0.36 | -3.7 | 78.7 K | 736.59 K | |
| BTT | Bitterroot Resources Ltd | 5.60 | -0.20 | -3.45 | 5.25 K | 29.4 K | |
| ALTA | Altamira Gold Corp | 8.40 | -0.30 | -3.45 | 1.69 K | 14.2 K | |
| IDL | Imaging Dynamics Company Ltd | 1795.8334 | -62.50 | -3.36 | 41 | 73.63 K | |
| GUN | Gunpoint Exploration Ltd | 6.00 | -0.20 | -3.23 | 700 | 4.2 K | |
| RET-A | Reitmans (Canada) Limited | 10.8827 | -0.2919 | -2.61 | 33 K | 359.14 K | |
| SSE | Silver Spruce Resources Inc | 57.00 | -1.50 | -2.56 | 21 | 1.2 K | |
| AXL | Arrow Exploration Corp | 441.0256 | -10.2565 | -2.27 | 17.8 K | 7.85 M | |
| MQM | Metalquest Mining Inc. | 16.6875 | -0.375 | -2.2 | 187 | 3.12 K | |
| CAMB | Cambria Gold Mines Inc. | 24.50 | -0.50 | -2 | 3.5 K | 85.75 K | |
| MNC | Magnetic North Acquisition Corp | 7.9499 | -0.15 | -1.85 | 333 | 2.65 K | |
| MPH | Medicure Inc | 25.65 | -0.45 | -1.72 | 39.5 K | 1.01 M | |
| SIEN | Sienna Resources Inc. | 63.00 | -1.00 | -1.56 | 181.4 K | 11.43 M | |
| GRZ | Gold Reserve Inc | 6.4247 | -0.0614 | -0.95 | 18.19 K | 116.87 K |