Loser Valuations for 30 June 2006 from 00:00:00 until 23:59:59
Loser Valuations for 30 June 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1231.1298 | 3.59 B | -9.6182 | -0.78 | 4.3 K | 5.29 M |
| UUUU | Energy Fuels Inc | 59.50 | 1.75 B | -2.445 | -3.95 | 240 | 14.28 K |
| REPX | Riley Exploration Permian Inc | 120.91 | 982.19 M | -0.9279 | -0.76 | 3.72 K | 449.54 K |
| USAS | Americas Silver Corp | 28.20 | 845.39 M | -0.90 | -3.09 | 180 | 5.08 K |
| NAK | Northern Dynasty Minerals | 8.79 | 295.17 M | -0.13 | -1.46 | 442 K | 3.89 M |
| IDR | Idaho Strategic Resources | 9.38 | 294.53 M | -0.42 | -4.29 | 2.43 K | 22.77 K |
| TRX | Tanzanian Royalty Exploration Corp | 8.05 | 288.18 M | -0.10 | -1.23 | 649 K | 5.22 M |
| FRD | Friedman Industries Inc | 5.283 | 271.5 M | -0.0701 | -1.31 | 71.7 K | 378.79 K |
| INTT | Intest Corp | 3.9741 | 176.24 M | -0.0677 | -1.67 | 3.4 K | 13.51 K |
| PED | Pedevco Corp | 65184.00 | 155.65 M | -1344.00 | -2.02 | 1 | 65.18 K |
| ARMP | Armata Pharmaceuticals Inc | 16100.00 | 143.89 M | -630.00 | -3.77 | 2 | 32.2 K |
| ESP | Espey Mfg. & Electronics | 5.7409 | 139.82 M | -0.0515 | -0.89 | 1.7 K | 9.76 K |
| WWR | Westwater Resources | 30660.00 | 52.55 M | -1139.9941 | -3.58 | 13 | 398.58 K |
| DXR | Daxor Corp | 11.7677 | 49.51 M | -0.0961 | -0.81 | 2.1 K | 24.71 K |
| FSP | Franklin Street Properties | 6.2473 | 41.63 M | -0.4983 | -7.39 | 2.66 M | 16.59 M |
| NNVC | Nanoviricides Inc | 111.30 | 31.41 M | -4.20 | -3.64 | 1.42 K | 158.16 K |
| BESS | Bimergen Energy Corporation | 215.60 | 21.08 M | -8.40 | -3.75 | 32 | 6.9 K |
| AIRI | Air Industries Group Inc | 3014.7402 | 12.14 M | -66.9941 | -2.17 | 1 | 3.01 K |
| AWX | Avalon Holdings Corp | 5.02 | 10.98 M | -0.08 | -1.57 | 14.5 K | 72.79 K |
| CVR | Chicago Rivet & Machine Company | 12.4719 | 9.52 M | -0.2711 | -2.13 | 2.8 K | 34.92 K |
| INUV | Inuvo Inc | 174.00 | 4.57 M | -2.00 | -1.14 | 72 | 12.53 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 38.34 | 102.24 M | -3.24 | -7.79 | 5.97 K | 228.93 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DC | Class III Milk | 11.15 | -0.13 | -1.15 | 104 | 1.16 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.3126 | 3.89 T | -0.1192 | -0.73 | 70.66 M | 1.15 B |
| WMT | Walmart Inc. | 10.7165 | 1.02 T | -0.1202 | -1.11 | 33.36 M | 357.49 M |
| AMD | Advanced Micro Devices | 24.42 | 875.91 B | -0.39 | -1.57 | 9.43 M | 230.34 M |
| CSCO | Cisco Systems Inc | 12.5695 | 377.07 B | -0.2446 | -1.91 | 52.85 M | 664.26 M |
| INTC | Intel Corp | 11.2419 | 317.09 B | -0.1893 | -1.66 | 52.13 M | 586.09 M |
| AMAT | Applied Materials | 11.8927 | 294.03 B | -0.1972 | -1.63 | 20.31 M | 241.5 M |
| KLAC | K L A-Tencor Corp | 22.1122 | 198.47 B | -0.2234 | -1 | 3.82 M | 84.42 M |
| ADI | Analog Devices | 20.1066 | 192.84 B | -0.1376 | -0.68 | 1.87 M | 37.57 M |
| QCOM | Qualcomm Inc | 25.2984 | 184.54 B | -0.2967 | -1.16 | 12.74 M | 322.35 M |
| MRVL | Marvell Technology Inc | 18.8801 | 141.05 B | -0.3067 | -1.6 | 13.09 M | 247.19 M |
| SBUX | Starbucks Corporation | 15.0998 | 121.35 B | -0.084 | -0.55 | 11.16 M | 168.52 M |
| REGN | Regeneron Pharmaceuticals | 12.734 | 98.84 B | -0.0794 | -0.62 | 1.38 M | 17.58 M |
| CTAS | Cintas Corp | 7.6175 | 89.83 B | -0.0536 | -0.7 | 2.54 M | 19.34 M |
| CDNS | Cadence Design Systems, Inc. | 17.12 | 88.63 B | -0.14 | -0.81 | 2.87 M | 49.2 M |
| SNPS | Synopsys Inc | 18.77 | 87.23 B | -0.24 | -1.26 | 899.04 K | 16.87 M |
| NTES | Netease Inc ADR | 3.4666 | 78.23 B | -0.0372 | -1.06 | 4.34 M | 15.03 M |
| ROST | Ross Stores Inc | 5.7358 | 74.32 B | -0.0532 | -0.92 | 4.59 M | 26.35 M |
| GRMN | Garmin Ltd | 28.1895 | 54.54 B | -0.5641 | -1.96 | 4.05 M | 114.28 M |
| FITB | Fifth Third Bancorp | 20.1293 | 49.25 B | -0.1198 | -0.59 | 2.36 M | 47.54 M |
| ROP | Roper Industries | 41.6241 | 47.54 B | -0.2314 | -0.55 | 472.2 K | 19.65 M |
| TTWO | Take-Two Interactive Software | 10.8193 | 42.65 B | -0.16 | -1.46 | 6.27 M | 67.88 M |
| PAYX | Paychex Inc | 20.1261 | 41.18 B | -0.3563 | -1.74 | 2.88 M | 57.87 M |
| TER | Teradyne Inc | 12.8172 | 38.96 B | -0.1472 | -1.14 | 1.7 M | 21.75 M |
| BIIB | Biogen Inc | 46.32 | 37.46 B | -0.65 | -1.38 | 4.36 M | 201.74 M |
| FISV | Fiserv Inc | 10.8569 | 33.93 B | -0.1819 | -1.65 | 5.48 M | 59.5 M |
| MCHP | Microchip Technology | 9.4092 | 33.57 B | -0.1234 | -1.29 | 3.52 M | 33.08 M |
| HBAN | Huntington Bcshs | 11.5869 | 31.88 B | -0.1425 | -1.21 | 1.79 M | 20.77 M |
| WTW | Weight Watchers International, Inc | 55.3552 | 30.92 B | -0.4828 | -0.86 | 329.33 K | 18.23 M |
| FLEX | Flextronics Intl Ltd | 7.7247 | 27.7 B | -0.0437 | -0.56 | 2.88 M | 22.26 M |
| BIDU | Baidu Inc ADR | 8.253 | 26.6 B | -0.104 | -1.24 | 9.8 M | 80.9 M |
| VTRS | Viatris Inc | 16.0151 | 23.91 B | -0.4484 | -2.72 | 3.23 M | 51.78 M |
| ALNY | Alnylam Pharmaceuticals | 15.08 | 22.11 B | -0.26 | -1.69 | 3.27 M | 49.35 M |
| EVRG | Evergy Inc | 9.3184 | 20.47 B | -0.5401 | -5.48 | 4.88 M | 45.49 M |
| GEN | Gen Digital Inc | 5.5542 | 18.04 B | -0.0357 | -0.64 | 12.25 M | 68.05 M |
| EWBC | East West Bancorp | 26.2707 | 17.98 B | -0.1456 | -0.55 | 346.92 K | 9.11 M |
| TSEM | Tower Semiconductor | 21.00 | 16.67 B | -0.45 | -2.1 | 920 | 19.32 K |
| LAMR | Lamar Advertis A | 28.6189 | 16.43 B | -0.2126 | -0.74 | 869.7 K | 24.89 M |
| CHKP | Check Point Software | 17.60 | 15.03 B | -0.74 | -4.03 | 4.94 M | 86.95 M |
| MKSI | Mks Instruments Inc | 16.4967 | 14.58 B | -0.328 | -1.95 | 555.7 K | 9.17 M |
| ERIE | Erie Indemnity Company | 28.6886 | 14.37 B | -0.2979 | -1.03 | 639.9 K | 18.36 M |
| COKE | Coca Cola Bot Cons | 4.0429 | 14.27 B | -0.0756 | -1.84 | 661.62 K | 2.67 M |
| JKHY | Jack Henry & Assoc | 15.2069 | 12.37 B | -0.1547 | -1.01 | 818.6 K | 12.45 M |
| TXRH | Texas Roadhouse Inc | 10.7052 | 12.21 B | -0.1584 | -1.46 | 819.56 K | 8.77 M |
| COO | Cooper Companies | 10.9427 | 11.91 B | -0.1235 | -1.12 | 1.52 M | 16.61 M |
| BMRN | Biomarin Pharmaceuticals | 14.37 | 11.09 B | -0.23 | -1.58 | 974.16 K | 14 M |
| MTCH | Match Group Inc | 6.1019 | 9.47 B | -0.0484 | -0.79 | 12.98 M | 79.21 M |
| VSAT | Viasat Inc | 25.68 | 9.43 B | -0.17 | -0.66 | 192.79 K | 4.95 M |
| BRKR | Bruker Corp | 5.139 | 9.41 B | -0.3931 | -7.11 | 776.5 K | 3.99 M |
| SAIA | Saia Inc | 18.3533 | 9.13 B | -0.12 | -0.65 | 465.33 K | 8.54 M |
| STRL | Sterling Constructio | 27.60 | 8.92 B | -0.65 | -2.3 | 665.27 K | 18.36 M |
| AEIS | Advanced Energy | 12.9815 | 8.89 B | -0.1961 | -1.49 | 729.2 K | 9.47 M |
| SANM | Sanmina Corp | 27.60 | 8.48 B | -0.24 | -0.86 | 883.31 K | 24.38 M |
| CORT | Corcept Therapeutics | 4.05 | 7.98 B | -0.06 | -1.46 | 121.85 K | 493.51 K |
| FCFS | First Cash Fin Svcs | 17.2192 | 7.92 B | -0.0872 | -0.5 | 585.53 K | 10.08 M |
| CBSH | Commerce Bancshares | 17.8672 | 7.89 B | -0.414 | -2.26 | 567.45 K | 10.14 M |
| CYTK | Cytokinetics | 37.74 | 7.82 B | -1.56 | -3.97 | 307.8 K | 11.62 M |
| VIAV | Viavi Solutions | 11.5072 | 7.55 B | -0.091 | -0.78 | 3.35 M | 38.51 M |
| IESC | Ies Holdings | 17.47 | 7.22 B | -0.79 | -4.33 | 859.72 K | 15.02 M |
| PPC | Pilgrim's Pride | 16.3792 | 6.7 B | -0.5587 | -3.3 | 2.35 M | 38.51 M |
| KTOS | Kratos Defns | 27.50 | 6.38 B | -1.00 | -3.51 | 76.75 K | 2.11 M |
| CWST | Casella Waste Sys | 13.09 | 6.38 B | -0.15 | -1.13 | 428.77 K | 5.61 M |
| GBCI | Glacier Bancorp Inc | 10.3556 | 6.27 B | -0.2583 | -2.43 | 359.25 K | 3.72 M |
| LGND | Ligand Pharm | 21.6497 | 6.18 B | -0.2562 | -1.17 | 147.77 K | 3.2 M |
| CZR | Caesars Entertainment Inc | 9.38 | 5.98 B | -0.15 | -1.57 | 230.74 K | 2.16 M |
| MKTX | Marketaxess Holdings | 8.8478 | 5.82 B | -0.2571 | -2.82 | 293.34 K | 2.6 M |
| PLXS | Plexus Cp | 34.21 | 5.56 B | -0.90 | -2.56 | 1.12 M | 38.46 M |
| BCPC | Balchem Cp | 9.0383 | 5.52 B | -0.1004 | -1.1 | 148.72 K | 1.34 M |
| NICE | Nice Ltd ADR | 26.7369 | 5.51 B | -0.4656 | -1.71 | 371.96 K | 9.95 M |
| MEOH | Methanex Cp | 13.2885 | 5.45 B | -0.2259 | -1.67 | 374.8 K | 4.98 M |
| CAKE | Cheesecake Fact | 20.7211 | 5.44 B | -0.1307 | -0.63 | 1.2 M | 24.87 M |
| CACC | Credit Acceptance | 27.14 | 5.12 B | -3.32 | -10.9 | 769.81 K | 20.89 M |
| PSMT | Pricesmart Inc | 7.7742 | 5.1 B | -1.0396 | -11.8 | 655.69 K | 5.1 M |
| CVCO | Cavco Inds Inc | 44.44 | 4.92 B | -3.69 | -7.67 | 515.99 K | 22.93 M |
| CAMT | Camtek Ltd | 5.4826 | 4.75 B | -0.0371 | -0.67 | 31.38 K | 172.02 K |
| SYNA | Synaptics Inc | 14.2667 | 4.69 B | -0.2733 | -1.88 | 581.17 K | 8.29 M |
| NOVT | Novanta Inc | 25.77 | 4.5 B | -1.05 | -3.91 | 45.94 K | 1.18 M |
| GLNG | Golar Lng Ltd | 6.3456 | 4.39 B | -0.0571 | -0.89 | 48.67 K | 308.81 K |
| FFIN | First Finl Bkshs Inc | 3.9562 | 4.33 B | -0.0498 | -1.24 | 1.45 M | 5.73 M |
| CATY | Cathay Genl Bncp | 23.9554 | 4.33 B | -0.5992 | -2.44 | 1.14 M | 27.3 M |
| IBOC | Intl Bancshares | 15.4758 | 4.21 B | -1.1602 | -6.97 | 3.68 M | 56.93 M |
| WSFS | WSFS Financial Corp | 16.5577 | 4.04 B | -0.3638 | -2.15 | 1.1 M | 18.15 M |
| COLM | Columbia Sportswear | 16.9091 | 3.7 B | -0.3885 | -2.25 | 2.57 M | 43.49 M |
| KLIC | Kulicke and Soffa | 6.4435 | 3.61 B | -0.0348 | -0.54 | 1.81 M | 11.69 M |
| LBTYK | Liberty Global Ord C | 4.5923 | 3.5 B | -0.0246 | -0.53 | 2.94 M | 13.5 M |
| FFBC | First Finl Bncp [Oh] | 6.40 | 3.43 B | -0.1374 | -2.1 | 638.85 K | 4.09 M |
| PPLI | People Incorporated | 3.8309 | 3.28 B | -0.0304 | -0.79 | 20.74 M | 79.46 M |
| SBCF | Seacoast Banking Cp | 107.9012 | 3.25 B | -1.0129 | -0.93 | 27.64 K | 2.98 M |
| ACLS | Axcelis Tech Inc | 23.60 | 3.22 B | -0.56 | -2.32 | 266.77 K | 6.3 M |
| OTTR | Otter Tail Corp | 13.092 | 3.19 B | -0.1245 | -0.94 | 114.3 K | 1.5 M |
| HOVNP | Hovnanian Entr Dep A | 12.6005 | 3.14 B | -0.1068 | -0.84 | 33.34 K | 420.04 K |
| MGRC | Mcgrath Rentcorp | 16.04 | 3.14 B | -0.1154 | -0.71 | 115.45 K | 1.85 M |
| SHOO | Steven Maddens Ltd | 4.8908 | 3.07 B | -0.0265 | -0.54 | 3.15 M | 15.4 M |
| MGEE | Mge Energy Inc | 15.8113 | 2.98 B | -0.1472 | -0.92 | 123.69 K | 1.96 M |
| DRH | Diamondrock Hospitality Company Common Stock | 7.6157 | 2.96 B | -0.0412 | -0.54 | 1.99 M | 15.15 M |
| FBNC | First Bancorp [Nc] | 13.2889 | 2.67 B | -0.7403 | -5.28 | 119.94 K | 1.59 M |
| BANR | Banner Corp | 166.4601 | 2.53 B | -4.2328 | -2.48 | 19.06 K | 3.17 M |
| BUSE | First Busey Corp | 29.6666 | 2.32 B | -0.3333 | -1.11 | 30.82 K | 914.21 K |
| CLDX | Celldex Therapeutics | 289.80 | 2.26 B | -9.00 | -3.01 | 717 | 207.79 K |
| EFSC | Enterprises Finl Svc | 18.5048 | 2.22 B | -0.9961 | -5.11 | 66.38 K | 1.23 M |
| DGII | Digi Intl Inc | 12.53 | 2.1 B | -0.07 | -0.56 | 207.73 K | 2.6 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 91659.00 | 1.26 T | -541.00 | -0.59 | 200 | 18.33 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 60.86 | 1.26 T | -0.44 | -0.72 | 475 K | 28.91 M |
| WMT | Walmart Stores | 10.7422 | 1.02 T | -0.1204 | -1.11 | 33.36 M | 358.35 M |
| JPM | JP Morgan Chase & Company | 25.24 | 919.35 B | -0.4086 | -1.59 | 16.25 M | 410.09 M |
| XOM | Exxon Mobil Corporation | 33.9667 | 695.87 B | -0.5647 | -1.64 | 32.33 M | 1.1 B |
| CVX | Chevron Corp | 28.9926 | 429.06 B | -0.1822 | -0.62 | 8.1 M | 234.93 M |
| PG | Procter & Gamble Company | 33.5293 | 393.56 B | -0.8382 | -2.44 | 21.15 M | 709.28 M |
| ORCL | Oracle Corporation | 11.8272 | 390.8 B | -0.204 | -1.7 | 49.08 M | 580.43 M |
| UNH | Unitedhealth Group Inc | 34.8377 | 365.09 B | -0.1789 | -0.51 | 7.55 M | 263.08 M |
| BAC | Bank of America Corporation | 31.8138 | 352.05 B | -0.3307 | -1.03 | 14.41 M | 458.58 M |
| HD | Home Depot | 21.7196 | 347.88 B | -0.4066 | -1.84 | 24.06 M | 522.52 M |
| GE | General Electric Company | 98.5929 | 342.88 B | -0.9273 | -0.93 | 8.11 M | 799.81 M |
| GS | Goldman Sachs Group | 109.4074 | 264.37 B | -1.2873 | -1.16 | 5.97 M | 653.52 M |
| IBM | International Business Machines | 39.6506 | 233.57 B | -0.3974 | -0.99 | 8.28 M | 328.13 M |
| AXP | American Express Company | 39.3826 | 214.98 B | -0.4958 | -1.24 | 4.17 M | 164.26 M |
| C | Citigroup Inc | 314.198 | 205.26 B | -3.9722 | -1.25 | 1.99 M | 625.18 M |
| TD | Toronto Dominion Bank | 10.8054 | 202.1 B | -0.149 | -1.36 | 338.2 K | 3.65 M |
| CRM | Salesforce.com Inc | 6.5686 | 179.28 B | -0.1355 | -2.02 | 10.91 M | 71.67 M |
| COP | ConocoPhillips | 25.845 | 168.22 B | -0.1735 | -0.67 | 8.68 M | 224.21 M |
| PGR | Progressive Corp | 13.3662 | 136.6 B | -0.1352 | -1 | 3.61 M | 48.29 M |
| BA | Boeing Company | 58.7265 | 135.91 B | -0.7815 | -1.31 | 4.47 M | 262.55 M |
| MO | Altria Group | 24.667 | 130.81 B | -0.1545 | -0.62 | 6.84 M | 168.61 M |
| LOW | Lowe's Companies | 21.5397 | 127.77 B | -0.3976 | -1.81 | 7.82 M | 168.44 M |
| IBN | Icici Bank Ltd ADR | 3.3334 | 123.94 B | -0.0493 | -1.46 | 7.53 M | 25.09 M |
| SYK | Stryker Corp | 33.5751 | 117.88 B | -0.3987 | -1.17 | 1.42 M | 47.8 M |
| COF | Capital One Financial Corp | 62.1378 | 117.35 B | -1.0108 | -1.6 | 2.16 M | 134.02 M |
| BNS | Bank of Nova Scotia | 15.7657 | 112.79 B | -0.1428 | -0.9 | 75.8 K | 1.2 M |
| CM | Canadian Imperial Bank of Commerce | 10.9066 | 105.14 B | -0.0682 | -0.62 | 88.8 K | 968.51 K |
| EQNR | Equinor ASA ADR | 11.2669 | 101.66 B | -0.1581 | -1.38 | 759.2 K | 8.55 M |
| DUK | Duke Energy Corp | 20.7826 | 100.71 B | -0.2264 | -1.08 | 1.99 M | 41.34 M |
| UPS | United Parcel Service | 43.0194 | 95.71 B | -0.2299 | -0.53 | 2.66 M | 114.29 M |
| PNC | PNC Bank | 39.5503 | 92.17 B | -0.248 | -0.62 | 1.38 M | 54.51 M |
| ECL | Ecolab Inc | 32.2081 | 86.74 B | -0.4444 | -1.36 | 1.75 M | 56.36 M |
| RCL | Royal Caribbean Cruises Ltd | 30.2672 | 86.47 B | -0.269 | -0.88 | 657.2 K | 19.89 M |
| TGT | Target Corporation | 29.7964 | 73.35 B | -0.2744 | -0.91 | 3.44 M | 102.52 M |
| MFC | Manulife Financial Corp | 14.2231 | 72.79 B | -0.0716 | -0.5 | 839.6 K | 11.94 M |
| AON | AON Plc | 27.8536 | 71.77 B | -0.216 | -0.77 | 2.18 M | 60.63 M |
| TDG | Transdigm Group Inc | 8.6563 | 66.45 B | -0.6976 | -7.46 | 765 K | 6.62 M |
| BSX | Boston Scientific Corp | 16.84 | 64.27 B | -0.10 | -0.59 | 18.97 M | 319.38 M |
| TFC | Truist Financial Corp | 19.3156 | 59.89 B | -0.1718 | -0.88 | 1.62 M | 31.24 M |
| D | Dominion Resources | 16.4867 | 59.51 B | -0.1036 | -0.62 | 2.93 M | 48.31 M |
| NUE | Nucor Corp | 30.9495 | 56.63 B | -0.3481 | -1.11 | 4.35 M | 134.75 M |
| OKE | Oneok Inc | 7.0833 | 56.58 B | -0.0375 | -0.53 | 1.78 M | 12.58 M |
| O | Realty Income Corp | 7.6882 | 56.1 B | -0.1861 | -2.36 | 4.02 M | 30.92 M |
| AME | Amtek Inc | 12.3585 | 55.52 B | -0.0782 | -0.63 | 823.16 K | 10.17 M |
| AZO | Autozone | 88.20 | 52.46 B | -1.60 | -1.78 | 1.01 M | 89.23 M |
| MT | Arcelormittal ADR | 47.6891 | 47.21 B | -2.8292 | -5.6 | 2.75 M | 131.31 M |
| STT | State Street Corp | 38.0976 | 47.19 B | -0.2689 | -0.7 | 1.82 M | 69.48 M |
| ROK | Rockwell Automation Inc | 47.3683 | 44.69 B | -0.3815 | -0.8 | 1.52 M | 72 M |
| LYV | Live Nation Entertainment | 20.36 | 42.06 B | -1.64 | -7.45 | 3.05 M | 62.15 M |
| EL | Estee Lauder Companies | 14.9957 | 40.49 B | -0.0776 | -0.51 | 1.19 M | 17.87 M |
| SLF | Sun Life Financial Inc | 17.47 | 40.45 B | -0.1312 | -0.75 | 155.5 K | 2.72 M |
| DHI | D.R. Horton | 18.131 | 39.51 B | -0.3502 | -1.89 | 2.79 M | 50.6 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.8285 | 38.69 B | -0.2162 | -2.69 | 1.65 M | 12.91 M |
| TKO | Tko Group Holdings Inc Cl A | 8.012 | 36.86 B | -0.0616 | -0.76 | 433.1 K | 3.47 M |
| CNC | Centene Corp | 5.8825 | 35.28 B | -0.1025 | -1.71 | 3.16 M | 18.59 M |
| HSY | Hershey Foods Corp | 33.8374 | 35.02 B | -0.4547 | -1.33 | 1.22 M | 41.38 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.5323 | 30.83 B | -0.3304 | -1.51 | 36.2 K | 779.47 K |
| WSM | Williams-Sonoma | 10.773 | 29.92 B | -0.1202 | -1.1 | 2.67 M | 28.76 M |
| TDY | Teledyne Technologies Inc | 32.76 | 29.64 B | -0.29 | -0.88 | 474.7 K | 15.55 M |
| HPQ | HP Inc | 8.7907 | 26.48 B | -0.0971 | -1.09 | 47.11 M | 414.1 M |
| JBL | Jabil Inc. | 19.8903 | 26.18 B | -0.1088 | -0.54 | 1.81 M | 36.08 M |
| ATI | Allegheny Technologies Inc | 57.5014 | 24.87 B | -0.6395 | -1.1 | 3.05 M | 175.62 M |
| STZ | Constellation Brands Inc | 21.1226 | 24.64 B | -1.0477 | -4.73 | 2.3 M | 48.55 M |
| RF | Regions Financial Corp | 17.911 | 24.5 B | -0.1136 | -0.63 | 1.44 M | 25.8 M |
| GPN | Global Payments Inc | 22.6434 | 24.32 B | -0.2751 | -1.2 | 1.1 M | 24.89 M |
| MKL | Markel Corp | 347.00 | 24.18 B | -2.11 | -0.6 | 22.4 K | 7.77 M |
| BRO | Brown & Brown | 11.7431 | 23.86 B | -0.1366 | -1.15 | 1.21 M | 14.19 M |
| PHM | Pultegroup | 23.9233 | 23.38 B | -0.4321 | -1.77 | 2.25 M | 53.71 M |
| THC | Tenet Healthcare Corp | 27.92 | 22.76 B | -0.48 | -1.69 | 1.85 M | 51.77 M |
| BBY | Best Buy Company | 30.5851 | 21.83 B | -0.2064 | -0.67 | 3.57 M | 109.29 M |
| IFF | International Flavors & Fragrances | 22.526 | 20.32 B | -0.1918 | -0.84 | 308.1 K | 6.94 M |
| LEN | Lennar Corp | 31.1834 | 19.89 B | -0.3374 | -1.07 | 1.91 M | 59.64 M |
| ZBH | Zimmer Biomet Holdings | 48.7492 | 19.53 B | -1.083 | -2.17 | 2.24 M | 109.2 M |
| LEN-B | Lennar Corporation | 29.1229 | 19.4 B | -0.1499 | -0.51 | 65.18 K | 1.9 M |
| SNX | Synnex Corp | 8.3296 | 18.95 B | -0.0439 | -0.52 | 608.8 K | 5.07 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 31.9255 | 17.62 B | -0.1821 | -0.57 | 12.84 K | 409.83 K |
| OVV | Ovintiv Inc | 87.6176 | 17.57 B | -0.5326 | -0.6 | 782.96 K | 68.6 M |
| RVTY | RVTY | 18.4092 | 17.23 B | -0.1057 | -0.57 | 676.4 K | 12.45 M |
| CW | Curtiss-Wright Corp | 26.9693 | 17.12 B | -0.2358 | -0.87 | 277.5 K | 7.48 M |
| GIB | CGI Group | 6.1362 | 16.69 B | -0.1788 | -2.83 | 40.7 K | 249.74 K |
| EG | Everest Re Group | 56.241 | 15.82 B | -0.3443 | -0.61 | 367.6 K | 20.67 M |
| NVR | NVR Inc | 491.25 | 15.49 B | -11.25 | -2.24 | 70.8 K | 34.78 M |
| FIS | Fidelity National Information Services | 14.5504 | 15.23 B | -0.3289 | -2.21 | 3.85 M | 56.04 M |
| PKX | Posco ADR | 35.3368 | 15.15 B | -0.3433 | -0.96 | 708 K | 25.02 M |
| YPF | Ypf Sociedad Anonima ADR | 23.5971 | 14.86 B | -0.2854 | -1.2 | 2.5 K | 58.99 K |
| MTZ | Mastec Inc | 13.21 | 14.68 B | -0.24 | -1.78 | 526 K | 6.95 M |
| BF-A | Brown-Forman Corporation | 9.5643 | 14.5 B | -0.1119 | -1.16 | 30 K | 286.93 K |
| AVY | Avery Dennison Corp | 35.9448 | 14.2 B | -0.2105 | -0.58 | 559.4 K | 20.11 M |
| CACI | Caci International | 58.33 | 14.19 B | -3.65 | -5.89 | 1.99 M | 115.83 M |
| SJM | J.M. Smucker Company | 23.5178 | 14.17 B | -0.2893 | -1.22 | 492.8 K | 11.59 M |
| BF-B | Brown-Forman Corporation | 9.6603 | 14.06 B | -0.1352 | -1.38 | 1.59 M | 15.33 M |
| SGI | Somnigroup International Inc. | 3.136 | 13.99 B | -0.0302 | -0.95 | 9.84 M | 30.86 M |
| EHC | Encompass Health Corp | 12.3733 | 13.83 B | -0.2892 | -2.28 | 259.82 K | 3.21 M |
| TOL | Toll Brothers Inc | 23.098 | 13.62 B | -0.551 | -2.33 | 4.79 M | 110.6 M |
| CLX | Clorox Company | 33.6354 | 13.24 B | -0.2648 | -0.78 | 1 M | 33.75 M |
| RPM | RPM International Inc | 10.4191 | 13.23 B | -0.1621 | -1.53 | 576.7 K | 6.01 M |
| KEP | Korea Electric Power Corp ADR | 13.9901 | 13.04 B | -0.2804 | -1.96 | 760.4 K | 10.64 M |
| IT | Gartner Inc | 14.20 | 12.12 B | -0.19 | -1.32 | 580.8 K | 8.25 M |
| FNF | Fidelity National Financial | 9.3469 | 11.64 B | -0.076 | -0.81 | 3.04 M | 28.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 131.8958 | -13.8838 | -9.52 | 84 | 11.08 K | |
| EFR | Energy Fuels Inc | 65.00 | -6.50 | -9.09 | 5.36 K | 348.66 K | |
| SNDY | Sunday Lake Gold Corp. | 6.20 | -0.60 | -8.82 | 800 | 4.96 K | |
| WRG | Western Energy Services Corp | 8064.00 | -576.00 | -6.67 | 2 | 16.13 K | |
| WCP | Whitecap Resources Inc | 4.5175 | -0.1882 | -4 | 1.35 K | 6.1 K | |
| BNE | Bonterra Energy Corp | 12.2221 | -0.5054 | -3.97 | 13.05 K | 159.54 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.0833 | -0.2119 | -3.37 | 1.29 K | 7.85 K | |
| FTT | Finning Intl | 11.1202 | -0.3856 | -3.35 | 451.83 K | 5.02 M | |
| MEQ | Mainstreet Eq J | 7.6818 | -0.2494 | -3.14 | 19.4 K | 149.03 K | |
| CHR | Chorus Aviation Inc | 49.2731 | -1.584 | -3.11 | 58.56 K | 2.89 M | |
| PTM | Platinum Group Metals Ltd | 190.00 | -5.00 | -2.56 | 119 | 22.61 K | |
| SJ | Stella Jones Inc | 3.6266 | -0.0921 | -2.48 | 16.8 K | 60.93 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.645 | -0.1566 | -2.3 | 565.3 K | 3.76 M | |
| PSI | Pason Systems Inc | 8.3496 | -0.1736 | -2.04 | 43.8 K | 365.67 K | |
| CGI | CDN General Inv | 11.4653 | -0.234 | -2 | 16.55 K | 189.75 K | |
| MTY | Mty Food Group Inc | 4.2824 | -0.08 | -1.83 | 7.8 K | 33.4 K | |
| ONEX | Onex Corp | 20.529 | -0.3781 | -1.81 | 211.63 K | 4.34 M | |
| TCL-A | Transcontinental Inc | 7.2423 | -0.1296 | -1.76 | 42.74 K | 309.55 K | |
| CG | Centerra Gold Inc | 4.7171 | -0.0821 | -1.71 | 118.4 K | 558.5 K | |
| PBH | Premium Brands Holdings Corp | 3.7732 | -0.0628 | -1.64 | 2.41 K | 9.11 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.4331 | -0.0569 | -1.63 | 3.3 K | 11.33 K | |
| CGX | Cineplex Inc | 6.4258 | -0.1044 | -1.6 | 11.24 K | 72.21 K | |
| POW | Power Corp of Canada Sv | 11.5448 | -0.1727 | -1.47 | 379.69 K | 4.38 M | |
| MRD | Melcor Dev | 8.0734 | -0.1188 | -1.45 | 27.8 K | 224.44 K | |
| GIB-A | CGI Inc | 6.897 | -0.0991 | -1.42 | 432.04 K | 2.98 M | |
| MX | Methanex Corp | 14.7747 | -0.2009 | -1.34 | 283.27 K | 4.19 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.249 | -0.1089 | -1.3 | 14.4 K | 118.79 K | |
| ELEF | Silver Elephant Mining Corp | 25.1367 | -0.3308 | -1.3 | 175 | 4.4 K | |
| TLG | Troilus Gold Corp | 624.00 | -8.00 | -1.27 | 605 | 377.52 K | |
| FFH | Fairfax Financial Holdings Ltd | 70.6791 | -0.8988 | -1.26 | 26.94 K | 1.9 M | |
| ATRL | Atkinsrealis Group Inc | 23.1001 | -0.2674 | -1.14 | 143.52 K | 3.32 M | |
| CTC-A | Canadian Tire Corporation Limited | 40.7182 | -0.4368 | -1.06 | 188.2 K | 7.66 M | |
| TCL-B | Transcontinental Inc | 7.3096 | -0.0761 | -1.03 | 5.5 K | 40.2 K | |
| L | Loblaw CO | 6.7029 | -0.0677 | -1 | 653.54 K | 4.38 M | |
| DSG | Descartes Sys | 4.15 | -0.04 | -0.95 | 11.66 K | 48.39 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.4989 | -0.0527 | -0.95 | 19.65 K | 108.04 K | |
| PIC-PA | Premium Income Corp Pref A | 4.795 | -0.0447 | -0.92 | 5.69 K | 27.29 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.81 | -0.09 | -0.91 | 118.4 K | 1.16 M | |
| MRU | Metro Inc | 7.2626 | -0.061 | -0.83 | 142.11 K | 1.03 M | |
| X | TMX Group Ltd | 4.8731 | -0.0402 | -0.82 | 851.92 K | 4.15 M | |
| CU | Canadian Utilities Ltd Cl A NV | 8.4714 | -0.0689 | -0.81 | 257.49 K | 2.18 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.333 | -0.0665 | -0.79 | 3.5 K | 29.13 K | |
| MAL | Magellan Aero | 9.6284 | -0.0755 | -0.78 | 6.27 K | 60.38 K | |
| SGY | Surge Energy Inc | 30.2816 | -0.2103 | -0.69 | 824 | 24.95 K | |
| TD | Toronto-Dominion Bank | 13.1405 | -0.0881 | -0.67 | 3.24 M | 42.53 M | |
| WFG | West Fraser Timber CO Ltd | 15.0189 | -0.1002 | -0.66 | 37.4 K | 561.71 K | |
| NA | National Bank of Canada | 12.4817 | -0.0832 | -0.66 | 885.08 K | 11.05 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.4757 | -0.0397 | -0.61 | 153.11 K | 991.51 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5476 | -0.0522 | -0.61 | 13.7 K | 117.1 K | |
| IGM | Igm Financial Inc | 15.571 | -0.0944 | -0.6 | 228.15 K | 3.55 M | |
| NWC | The North West Company Inc | 5.6021 | -0.0337 | -0.6 | 12.2 K | 68.36 K | |
| ENB-PA | Enbridge Inc Pref A | 8.1255 | -0.0481 | -0.59 | 3.05 K | 24.78 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.1147 | -0.0529 | -0.58 | 11.61 K | 105.82 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.1793 | -0.0184 | -0.58 | 8.4 K | 26.71 K | |
| GDC | Genesis Land J | 3.8747 | -0.0223 | -0.57 | 62.39 K | 241.74 K | |
| BNS | Bank of Nova Scotia | 17.7301 | -0.0963 | -0.54 | 1.66 M | 29.4 M | |
| WN | George Weston Limited | 18.0741 | -0.0974 | -0.54 | 155.04 K | 2.8 M | |
| S | Sherritt Intl Rv | 9.1134 | -0.0489 | -0.53 | 443.56 K | 4.04 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.7999 | -0.0203 | -0.53 | 2 K | 7.6 K | |
| VCM | Vecima Networks Inc | 5.2435 | -0.0278 | -0.53 | 500 | 2.62 K | |
| CSU | Constellation Software Inc | 13.9794 | -0.0728 | -0.52 | 3.8 K | 53.12 K | |
| SLF | Sun Life Financial Inc | 19.4105 | -0.1007 | -0.52 | 774.7 K | 15.04 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 534.075 | 209.33 M | -65.925 | -10.99 | 10 K | 5.34 M |
| RMTD | Remote Dynamics Inc | 3000.00 | 1.47 M | -400.00 | -11.76 | 1 | 3 K |
| SEEK | TheDirectory.com Inc | 126.00 | 1.45 M | -34.0001 | -21.25 | 1.44 K | 180.81 K |
| NXTYQ | Nexity Financial Corporation | 12.50 | 1.16 M | -0.069 | -0.55 | 11.58 K | 144.74 K |
| ERHE | ERHC Energy Inc | 54.00 | 863.83 K | -1.00 | -1.82 | 587.94 K | 31.75 M |
| NEOM | NeoMedia Technologies Inc | 346.50 | 508.84 K | -19.50 | -5.33 | 1.06 K | 365.9 K |
| BLFE | BioLife Sciences Inc | 4875.1221 | 318.35 K | -450.0112 | -8.45 | 3 | 14.63 K |
| DKAM | Drinks Americas Holdings Ltd | 1800.0009 | 278.3 K | -262.4991 | -12.73 | 2 | 3.6 K |
| RLBD | Real Brands Inc | 141.00 | 269.06 K | -3.00 | -2.08 | 783 | 110.4 K |
| REFG | Medical Cannabis Payment Solutions Inc | 4320.00 | 182.51 K | -180.00 | -4 | 2 | 8.64 K |
| KUBR | Kuber Resources Corporation | 2260.00 | 126.05 K | -80.00 | -3.42 | 99 | 223.74 K |
| GRLF | Green Leaf Innovations Inc | 25.00 | 52.27 K | -2.50 | -9.09 | 126 K | 3.15 M |
| BCCI | Baristas Coffee Company Inc | 4.00 | 19.21 K | -0.80 | -16.67 | 712.86 K | 2.85 M |
| WNBD | Winning Brands Corporation | 165.00 | 13.73 K | -60.00 | -26.67 | 63 | 10.39 K |
| MIHL | Montague International Holding Ltd | 17000.00 | 12.63 K | -1000.00 | -5.56 | 2 | 34 K |
| ACAI | Safeplus International Holdings Limited | 110.00 | 5.08 K | -7.00 | -5.98 | 1.48 K | 162.58 K |
| EPOR | Epic Corp | 13.75 | 4 K | -1.25 | -8.33 | 640 | 8.8 K |
| SIMPQ | Simply Inc | 1510.00 | 1.55 K | -15.00 | -0.98 | 1.32 K | 2 M |
| PRXIQ | Premier Exhibitions Inc | 66.00 | 491 | -0.50 | -0.75 | 11.12 K | 733.66 K |
| GNCP | GNCC Capital Inc | 5.175 | -1.575 | -23.33 | 11.17 K | 57.82 K | |
| CBGI | The CannaBusiness Group Inc | 46666.668 | -4000.00 | -7.89 | 20.7 K | 966 M | |
| CYRNQ | CYRNQ | 42.00 | -3.60 | -7.89 | 4.39 K | 184.42 K | |
| ARYC | Arrayit Corporation | 37.50 | -1.50 | -3.85 | 3.6 K | 135 K | |
| GLCO | Global Links Corp | 70000.00 | -2000.00 | -2.78 | 972 K | 68.04 B |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CEL-H | Columbus Energy Limited | 16.20 | -10.80 | -40 | 68.11 K | 1.1 M | |
| QRO | Quadro Resources Ltd. | 5.46 | -1.26 | -18.75 | 238 | 1.3 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.20 | -0.90 | -14.75 | 3.9 K | 20.28 K | |
| GX | Guardian Exploration Inc | 6.50 | -1.00 | -13.33 | 74 | 481 | |
| CPAU | CopAur Minerals Inc | 480.00 | -60.00 | -11.11 | 19 | 9.12 K | |
| KRY | Koryx Copper Inc. | 240.00 | -30.00 | -11.11 | 7 | 1.68 K | |
| PAR-H | Parent Capital Corp | 12.50 | -1.50 | -10.71 | 120 | 1.5 K | |
| FRI | Freeport Resources Inc | 3.60 | -0.40 | -10 | 1.4 K | 5.04 K | |
| XL | XXL Energy Corp | 4.20 | -0.35 | -7.69 | 700 | 2.94 K | |
| SILV | Silver Valley Metals Corp. | 6.48 | -0.54 | -7.69 | 96.7 K | 626.62 K | |
| ROAR | Lion Rock Resources Inc. | 26.00 | -2.00 | -7.14 | 155 | 4.03 K | |
| BQE | BQE Water Inc | 164.00 | -11.00 | -6.29 | 30.8 K | 5.05 M | |
| EQTY | Equity Metals Corporation | 3.10 | -0.20 | -6.06 | 5.4 K | 16.74 K | |
| PBM | Pacific Bay Minerals Ltd | 4.50 | -0.25 | -5.26 | 71 K | 319.5 K | |
| RCT | Rochester Resources Ltd | 9.00 | -0.50 | -5.26 | 640 | 5.76 K | |
| LQWD | LQwD FinTech Corp | 222.6002 | -11.90 | -5.07 | 394 | 87.7 K | |
| FEO | Oceanic Iron Ore Corp | 4.00 | -0.20 | -4.76 | 4.2 K | 16.8 K | |
| FCI | First Canadian Graphite Inc. | 2520.00 | -120.00 | -4.55 | 6 | 15.12 K | |
| LUCA | Luca Mining Corp. | 83.20 | -3.84 | -4.41 | 814 | 67.72 K | |
| BTT | Bitterroot Resources Ltd | 4.90 | -0.20 | -3.92 | 2.76 K | 13.52 K | |
| BKM | Pacific Booker Minerals Inc | 5.10 | -0.20 | -3.77 | 375 | 1.91 K | |
| PINK | Perimeter Medical Imaging AI Inc | 4.62 | -0.18 | -3.75 | 833 | 3.85 K | |
| GUN | Gunpoint Exploration Ltd | 5.20 | -0.20 | -3.7 | 1 K | 5.2 K | |
| GAL | Galantas Gold Corporation | 13.50 | -0.50 | -3.57 | 1.23 K | 16.61 K | |
| JDN | Jayden Resources Inc | 36.90 | -1.20 | -3.15 | 917 | 33.84 K | |
| INTR | Intrepid Metals Corp. | 560.00 | -16.00 | -2.78 | 6 | 3.36 K | |
| NAM | New Age Metals Inc | 4.68 | -0.12 | -2.5 | 1.67 K | 7.8 K | |
| PTU | Purepoint Uranium Group Inc | 4.00 | -0.10 | -2.44 | 8.3 K | 33.2 K | |
| NQC | Nordique Critical Metals Inc. | 9.80 | -0.20 | -2 | 625 | 6.13 K | |
| BCU | Bell Copper Corporation | 4.10 | -0.05 | -1.2 | 33.5 K | 137.35 K | |
| EMR | Emgold Mining Corporation | 860.00 | -10.00 | -1.15 | 5 K | 4.3 M | |
| WML | Wealth Minerals Ltd | 7.32 | -0.08 | -1.08 | 6.92 K | 50.69 K | |
| IDL | Imaging Dynamics Company Ltd | 1458.3334 | -12.50 | -0.85 | 161 | 234.79 K |