Loser Valuations for 11 July 2006 from 00:00:00 until 23:59:59
Loser Valuations for 11 July 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 | 25.6926 | 3.26 B | -0.402 | -1.54 | 7.4 K | 190.13 K |
| UUUU | Energy Fuels Inc | 66.79 | 1.75 B | -3.21 | -4.59 | 100 | 6.68 K |
| REPX | Riley Exploration Permian Inc | 115.2862 | 982.19 M | -0.9373 | -0.81 | 5 K | 576.55 K |
| USAS | Americas Silver Corp | 29.40 | 845.39 M | -0.90 | -2.97 | 467 | 13.73 K |
| BHB | Bar Harbor Bankshares | 6.2828 | 696.3 M | -0.0335 | -0.53 | 675 | 4.24 K |
| CIX | Compx International Inc | 7.2243 | 542.57 M | -0.2105 | -2.83 | 10.7 K | 77.3 K |
| IDR | Idaho Strategic Resources | 9.80 | 294.53 M | -0.28 | -2.78 | 1.32 K | 12.95 K |
| ACU | Acme United Corp | 10.0427 | 271.63 M | -0.0814 | -0.8 | 7 K | 70.3 K |
| FRD | Friedman Industries Inc | 5.2422 | 271.5 M | -0.0583 | -1.1 | 15.2 K | 79.68 K |
| GENC | Gencor Industries IN | 6.1667 | 257.1 M | -0.04 | -0.64 | 333 | 2.05 K |
| CMT | Core Molding Technologies Inc | 5.7961 | 189.66 M | -0.1286 | -2.17 | 44.5 K | 257.93 K |
| INTT | Intest Corp | 4.2546 | 176.24 M | -0.0676 | -1.56 | 7.12 K | 30.31 K |
| PED | Pedevco Corp | 81984.00 | 155.65 M | -5376.00 | -6.15 | 2 | 163.97 K |
| USBC | USBC, Inc. | 5700.00 | 140.28 M | -60.00 | -1.04 | 2 | 11.4 K |
| LODE | Comstock Mining Inc | 500.00 | 108.76 M | -50.00 | -9.09 | 57 | 28.5 K |
| CATX | Perspective Therapeutics Inc | 30.00 | 107.66 M | -5.00 | -14.29 | 1.86 K | 55.8 K |
| SIF | Sifco Industries | 4.2179 | 98.06 M | -0.1419 | -3.25 | 3.5 K | 14.76 K |
| CEV | Eaton Vance California Muni Income Trust | 4.86 | 72.87 M | -0.0245 | -0.5 | 3 K | 14.58 K |
| DXR | Daxor Corp | 11.4934 | 49.51 M | -0.3635 | -3.07 | 2.8 K | 32.18 K |
| JOB | General Employment Enterprises | 13.0857 | 23.48 M | -0.178 | -1.34 | 1.39 K | 18.19 K |
| CVM | Cel-Sci Corp | 6000.00 | 22.51 M | -75.00 | -1.23 | 13 | 78 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.4059 | 18.8 M | -0.1224 | -1.28 | 7.6 K | 71.48 K |
| BRN | Barnwell Industries | 22.2136 | 12.52 M | -0.1787 | -0.8 | 1.6 K | 35.54 K |
| AIRI | Air Industries Group Inc | 2981.2432 | 12.14 M | -33.4971 | -1.11 | 1 | 2.98 K |
| AWX | Avalon Holdings Corp | 5.08 | 10.98 M | -0.08 | -1.55 | 10.8 K | 54.86 K |
| DSS | Document Security Systems | 21042.9707 | 5.27 M | -643.9609 | -2.97 | 8 | 168.34 K |
| OPTT | Ocean Power Tech Inc | 2400.00 | 2.9 M | -100.00 | -4 | 37 K | 88.8 M |
| IPB | Merrill Lynch & Company | 6.1085 | -0.0603 | -0.98 | 1 K | 6.11 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.1726 | 3.89 T | -0.28 | -1.7 | 88.66 M | 1.43 B |
| CSCO | Cisco Systems Inc | 12.0289 | 377.07 B | -0.1802 | -1.48 | 74.69 M | 898.44 M |
| VZ | Verizon Communications Inc | 10.6671 | 192.14 B | -0.0947 | -0.88 | 10.54 M | 112.42 M |
| ADP | Automatic Data Processing, Inc. | 20.87 | 122.35 B | -0.1754 | -0.83 | 1.65 M | 34.34 M |
| CME | CME Group Inc | 47.365 | 113.81 B | -0.7746 | -1.61 | 3.59 M | 169.85 M |
| NTES | Netease Inc ADR | 3.2834 | 78.23 B | -0.1475 | -4.3 | 12.17 M | 39.97 M |
| KMB | Kimberly-Clark Corp | 39.4355 | 67.15 B | -0.3044 | -0.77 | 1.21 M | 47.86 M |
| BIIB | Biogen Inc | 46.01 | 37.46 B | -0.28 | -0.6 | 2.93 M | 134.6 M |
| ACGL | Arch Capital Grp Ltd | 6.1449 | 35.68 B | -0.075 | -1.21 | 1.46 M | 8.95 M |
| NTAP | Netapp Inc | 22.5588 | 35.62 B | -0.5432 | -2.35 | 8.53 M | 192.53 M |
| VOD | Vodafone Grp Plc ADR | 7.9497 | 35.61 B | -0.0584 | -0.73 | 1.42 M | 11.27 M |
| UAL | United Airlines Holdings Inc | 28.8211 | 35.51 B | -0.6172 | -2.1 | 1.53 M | 44.09 M |
| ERIC | Ericsson ADR | 8.61 | 34.21 B | -0.0918 | -1.05 | 8.27 M | 71.23 M |
| DXCM | Dexcom | 3.1925 | 31.08 B | -0.12 | -3.62 | 1.48 M | 4.73 M |
| WTW | Weight Watchers International, Inc | 54.7516 | 30.92 B | -0.6208 | -1.12 | 237.56 K | 13.01 M |
| EXPE | Expedia Group Inc | 18.8322 | 30.59 B | -0.2904 | -1.52 | 1.35 M | 25.4 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.9907 | 29.89 B | -0.1376 | -1.51 | 864.07 K | 7.77 M |
| CTSH | Cognizant Tech Sol | 14.0205 | 28.17 B | -0.0749 | -0.53 | 9.14 M | 128.18 M |
| FLEX | Flextronics Intl Ltd | 7.3101 | 27.7 B | -0.0655 | -0.89 | 5.51 M | 40.24 M |
| TCOM | Trip.com Group Ltd ADR | 6.4807 | 27.44 B | -0.0741 | -1.13 | 1.75 M | 11.33 M |
| INSM | Insmed Inc | 11.90 | 26.58 B | -0.80 | -6.3 | 1.58 M | 18.74 M |
| DLTR | Dollar Tree Inc | 8.8833 | 25.91 B | -0.0467 | -0.52 | 1.94 M | 17.24 M |
| FCNCA | First Citizens Bancs | 186.3821 | 25.71 B | -3.1098 | -1.64 | 30.7 K | 5.72 M |
| UTHR | United Therapeutic | 28.27 | 25.18 B | -0.26 | -0.91 | 1.22 M | 34.51 M |
| TROW | T Rowe Price Group | 20.0142 | 23.24 B | -0.2105 | -1.04 | 1.1 M | 21.93 M |
| SBAC | SBA Communications | 22.55 | 19.77 B | -0.1744 | -0.77 | 808.9 K | 18.24 M |
| EWBC | East West Bancorp | 26.0975 | 17.98 B | -0.3534 | -1.34 | 146.46 K | 3.82 M |
| MANH | Manhattan Assoc | 4.7425 | 14.93 B | -0.05 | -1.04 | 1.54 M | 7.32 M |
| SEIC | Sei Investments Company | 18.9528 | 12.92 B | -0.22 | -1.15 | 1.16 M | 21.96 M |
| COO | Cooper Companies | 10.8834 | 11.91 B | -0.1482 | -1.34 | 1.47 M | 15.96 M |
| TECH | Bio-Techne Cp | 10.2792 | 11.44 B | -0.0708 | -0.68 | 957.06 K | 9.84 M |
| UHAL | A M E R C O | 9.2407 | 10.72 B | -0.0558 | -0.6 | 1.04 M | 9.63 M |
| TTEK | Tetra Tech Inc | 3.1001 | 9.84 B | -0.0364 | -1.16 | 1 M | 3.11 M |
| AEIS | Advanced Energy | 12.6776 | 8.89 B | -0.1274 | -0.99 | 640.9 K | 8.13 M |
| AAL | American Airlines Group | 50.3895 | 8.73 B | -2.2626 | -4.3 | 3.55 M | 178.67 M |
| CGNX | Cognex Cp | 4.9458 | 8.42 B | -0.046 | -0.92 | 1.58 M | 7.83 M |
| DSGX | Descartes Sys Group | 3.89 | 8.07 B | -0.04 | -1.02 | 10.9 K | 42.4 K |
| TTMI | TTM Technologies | 12.42 | 7.81 B | -1.36 | -9.87 | 901.82 K | 11.2 M |
| POOL | Pool Corp | 32.6384 | 7.72 B | -1.1458 | -3.39 | 555.3 K | 18.12 M |
| VIAV | Viavi Solutions | 9.5969 | 7.55 B | -0.2274 | -2.31 | 11.89 M | 114.15 M |
| URBN | Urban Outfitters Inc | 16.08 | 7.4 B | -0.45 | -2.72 | 4.41 M | 70.88 M |
| SNEX | Stonex Group Inc | 4.9867 | 6.9 B | -0.0296 | -0.59 | 177.53 K | 885.26 K |
| MIDD | Middleby Corp | 14.045 | 6.11 B | -0.1233 | -0.87 | 394.63 K | 5.54 M |
| RDNT | Radnet Inc | 3.10 | 6.02 B | -0.54 | -14.84 | 502.77 K | 1.56 M |
| OZK | Bank Ozk | 4.9672 | 5.5 B | -0.0328 | -0.66 | 215.9 K | 1.07 M |
| CAKE | Cheesecake Fact | 19.5754 | 5.44 B | -0.2307 | -1.16 | 2.49 M | 48.78 M |
| LSTR | Landstar System | 36.0684 | 5.05 B | -0.7783 | -2.11 | 590.58 K | 21.3 M |
| CAMT | Camtek Ltd | 5.7609 | 4.75 B | -0.1299 | -2.21 | 106.08 K | 611.15 K |
| OPCH | Option Care Health Inc | 22.00 | 4.74 B | -0.36 | -1.61 | 37.54 K | 825.88 K |
| DOX | Amdocs Ltd Ord | 27.2362 | 4.68 B | -0.4918 | -1.77 | 1.75 M | 47.69 M |
| CIGI | Colliers Intl Grp IN | 10.3648 | 4.6 B | -0.2358 | -2.22 | 16.17 K | 167.62 K |
| NOVT | Novanta Inc | 25.35 | 4.5 B | -0.21 | -0.82 | 35.12 K | 890.22 K |
| ICUI | I C U Medical Inc | 41.55 | 4.48 B | -0.32 | -0.76 | 195.94 K | 8.14 M |
| GLNG | Golar Lng Ltd | 6.317 | 4.39 B | -0.0809 | -1.26 | 19.41 K | 122.59 K |
| IPAR | Inter Parfums Inc | 8.2235 | 4.27 B | -0.0422 | -0.51 | 98.8 K | 812.47 K |
| WSFS | WSFS Financial Corp | 16.2533 | 4.04 B | -0.0889 | -0.54 | 47.1 K | 765.53 K |
| IEP | Icahn Enterprises | 6.1481 | 3.59 B | -0.1207 | -1.93 | 1.95 K | 12.01 K |
| AGYS | Agilysys Inc | 16.4898 | 3.44 B | -0.1635 | -0.98 | 124.07 K | 2.05 M |
| CENX | Century Aluminum C | 35.61 | 3.37 B | -0.80 | -2.2 | 633.2 K | 22.55 M |
| TOWN | Towne Bank | 11.649 | 3.36 B | -0.2841 | -2.38 | 9.67 K | 112.63 K |
| ARLP | Alliance Resource Pt | 3.6969 | 3.25 B | -0.0239 | -0.64 | 68.47 K | 253.14 K |
| CECO | CECO Environmental Corp. | 7.4566 | 3.18 B | -0.1043 | -1.38 | 63.4 K | 472.75 K |
| SKYW | Skywest Inc | 21.376 | 3.13 B | -0.5311 | -2.42 | 714.6 K | 15.28 M |
| WDFC | WD-40 Company | 21.4182 | 2.99 B | -1.699 | -7.35 | 475.9 K | 10.19 M |
| DRH | Diamondrock Hospitality Company Common Stock | 7.9706 | 2.96 B | -0.0668 | -0.83 | 193.7 K | 1.54 M |
| ATRC | Atricure Inc | 7.05 | 2.89 B | -0.42 | -5.62 | 10.75 K | 75.79 K |
| STGW | Stagwell Inc | 4.4137 | 2.79 B | -0.1371 | -3.01 | 49.2 K | 217.15 K |
| TRMK | Trustmark Corp | 15.0131 | 2.76 B | -0.2008 | -1.32 | 201.62 K | 3.03 M |
| BLKB | Blackbaud Inc | 17.5191 | 2.44 B | -0.2657 | -1.49 | 287.09 K | 5.03 M |
| PENN | Penn Natl Gaming Inc | 7.6281 | 2.35 B | -0.1086 | -1.4 | 999.81 K | 7.63 M |
| CNXN | PC Connection Inc | 4.7907 | 2.09 B | -0.096 | -1.96 | 26.64 K | 127.65 K |
| BCRX | Biocryst Pharma Inc | 13.60 | 1.96 B | -0.36 | -2.58 | 382.61 K | 5.2 M |
| DCOM | Dime Community Bancshares Inc | 9.3419 | 1.85 B | -0.2802 | -2.91 | 2.3 K | 21.49 K |
| IMOS | Chipmos Tech ADR | 8.7953 | 1.71 B | -0.1865 | -2.08 | 684.05 K | 6.02 M |
| EZPW | Ezcorp Inc | 14.1933 | 1.69 B | -0.1534 | -1.07 | 2.4 M | 34.13 M |
| CNOB | Connectone Bancorp | 9.0429 | 1.64 B | -0.2682 | -2.88 | 48.2 K | 435.82 K |
| ANIP | ANI Pharma Inc | 75.9601 | 1.62 B | -5.0401 | -6.22 | 1.86 K | 140.98 K |
| PLUG | Plug Power Inc | 46.90 | 1.55 B | -0.30 | -0.64 | 68.03 K | 3.19 M |
| HLIO | Helios Technologies Inc | 6.7475 | 1.54 B | -0.0576 | -0.85 | 88.42 K | 596.65 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.5736 | 1.44 B | -0.0344 | -0.52 | 45 | 295.81 |
| JBLU | Jetblue Airways Cp | 11.98 | 1.42 B | -0.26 | -2.12 | 3.64 M | 43.64 M |
| LQDT | Liquidity Services | 15.24 | 1.42 B | -0.45 | -2.87 | 156.2 K | 2.38 M |
| PLPC | Preformed Line Prd | 28.7664 | 1.4 B | -0.426 | -1.46 | 3 K | 86.3 K |
| PEBO | Peoples Bancorp Inc | 13.5798 | 1.38 B | -0.117 | -0.85 | 31.07 K | 421.95 K |
| MNKD | Mannkind Corp | 99.05 | 1.33 B | -4.35 | -4.21 | 97.86 K | 9.69 M |
| STAA | Staar Surgical Company | 7.24 | 1.32 B | -0.13 | -1.76 | 221.79 K | 1.61 M |
| ALNT | Allient Inc | 3.3129 | 1.32 B | -0.0184 | -0.55 | 13.8 K | 45.72 K |
| RDWR | Radware Ltd | 6.185 | 1.32 B | -0.065 | -1.04 | 152.62 K | 943.97 K |
| UFCS | United Fire Group | 16.8181 | 1.31 B | -0.2114 | -1.24 | 225.6 K | 3.79 M |
| BJRI | Bj's Restaurants Inc | 20.8809 | 1.22 B | -0.2821 | -1.33 | 161.8 K | 3.38 M |
| HFWA | Heritage Financial | 14.3562 | 1.15 B | -0.2849 | -1.95 | 1.49 K | 21.32 K |
| NBN | Northeast Bncp | 16.2914 | 1.09 B | -0.0844 | -0.52 | 200 | 3.26 K |
| MBWM | Mercantile Bank Corp | 15.1365 | 1.06 B | -0.1833 | -1.2 | 14.94 K | 226.18 K |
| SBSI | Southside Bancshares | 7.764 | 1.03 B | -0.1173 | -1.49 | 46.25 K | 359.1 K |
| SVRA | Savara Inc | 4970.00 | 1.02 B | -175.00 | -3.4 | 305 | 1.52 M |
| KFRC | Kforce Inc | 10.0352 | 1 B | -0.18 | -1.76 | 189.8 K | 1.9 M |
| TRNS | Transcat Inc | 5.69 | 978.86 M | -0.31 | -5.17 | 2.7 K | 15.36 K |
| WLFC | Willis Lease Fin C | 8.2559 | 974.31 M | -1.0116 | -10.92 | 1.6 K | 13.21 K |
| WINA | Winmark Corp | 20.1469 | 966.93 M | -0.2176 | -1.07 | 200 | 4.03 K |
| FMNB | Farmers Natl Banc Cp | 5.0351 | 918.48 M | -0.19 | -3.64 | 7.78 K | 39.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 31.7294 | 1.29 T | -0.1929 | -0.6 | 2.72 M | 86.16 M |
| HD | Home Depot | 20.864 | 347.88 B | -0.3762 | -1.77 | 21.51 M | 448.76 M |
| GE | General Electric Company | 99.4904 | 342.88 B | -0.5683 | -0.57 | 4.67 M | 464.71 M |
| TMO | Thermo Fisher Scientific Inc | 33.6333 | 259.44 B | -0.3311 | -0.97 | 1.4 M | 47.2 M |
| PFE | Pfizer Inc | 9.3857 | 164.67 B | -0.1519 | -1.59 | 29.04 M | 272.59 M |
| T | American Telephone and Telegraph Inc. | 6.0721 | 149.41 B | -0.0312 | -0.51 | 25.06 M | 152.16 M |
| ACN | Accenture Plc | 19.1865 | 147.97 B | -0.194 | -1 | 2.48 M | 47.64 M |
| ETN | Eaton Corp | 21.1739 | 137.13 B | -0.199 | -0.93 | 1.69 M | 35.73 M |
| PGR | Progressive Corp | 13.0387 | 136.6 B | -0.104 | -0.79 | 2.27 M | 29.54 M |
| BTI | British American Tobacco Industries ADR | 8.6706 | 132.94 B | -0.0588 | -0.67 | 457.8 K | 3.97 M |
| LOW | Lowe's Companies | 20.2581 | 127.77 B | -0.1207 | -0.59 | 10.38 M | 210.27 M |
| IBN | Icici Bank Ltd ADR | 3.1885 | 123.94 B | -0.0846 | -2.58 | 15.21 M | 48.49 M |
| TT | Trane Technologies Plc | 18.0128 | 91.5 B | -0.1975 | -1.08 | 4.85 M | 87.39 M |
| BN | Brookfield Corporation | 3.9362 | 91.46 B | -0.0436 | -1.1 | 1.36 M | 5.36 M |
| SPG | Simon Property Group | 34.1761 | 88.19 B | -0.2026 | -0.59 | 705.93 K | 24.13 M |
| MCO | Moody's Corp | 42.2617 | 87.63 B | -0.5414 | -1.26 | 1.11 M | 47.02 M |
| RCL | Royal Caribbean Cruises Ltd | 29.3493 | 86.47 B | -0.1978 | -0.67 | 1.83 M | 53.72 M |
| SHW | Sherwin-Williams Company | 12.1287 | 84.53 B | -0.1598 | -1.3 | 1.79 M | 21.77 M |
| USB-PH | U.S. Bancorp | 12.084 | 76.8 B | -0.0856 | -0.7 | 2.5 K | 30.21 K |
| BCS | Barclays Plc ADR | 22.6903 | 75.96 B | -0.1741 | -0.76 | 383.55 K | 8.7 M |
| BSX | Boston Scientific Corp | 16.18 | 64.27 B | -0.18 | -1.1 | 7.8 M | 126.17 M |
| CRH | CRH Plc ADR | 18.4257 | 61.97 B | -0.416 | -2.21 | 36.9 K | 679.91 K |
| OXY | Occidental Petroleum Corp | 29.0921 | 58.74 B | -0.2624 | -0.89 | 7.06 M | 205.33 M |
| NUE | Nucor Corp | 31.0922 | 56.63 B | -0.2681 | -0.85 | 4.32 M | 134.19 M |
| AME | Amtek Inc | 11.4743 | 55.52 B | -0.1878 | -1.61 | 2.32 M | 26.6 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 25.2356 | 51.92 B | -0.1731 | -0.68 | 4.91 M | 124.03 M |
| A | Agilent Technologies | 17.9975 | 49.05 B | -0.3399 | -1.85 | 7.29 M | 131.28 M |
| F | Ford Motor Company | 3.4353 | 47.56 B | -0.0505 | -1.45 | 20.94 M | 71.94 M |
| ROK | Rockwell Automation Inc | 47.4932 | 44.69 B | -0.2632 | -0.55 | 1.4 M | 66.43 M |
| WDS | Woodside Energy Group Ltd | 16.3632 | 42.08 B | -0.0858 | -0.52 | 15.75 K | 257.77 K |
| DHI | D.R. Horton | 17.5145 | 39.51 B | -0.3729 | -2.08 | 3.39 M | 59.4 M |
| CCI | Crown Castle International Corp | 20.9562 | 38.65 B | -0.275 | -1.3 | 2.32 M | 48.52 M |
| CBRE | CBRE Group Inc | 24.70 | 38.36 B | -0.25 | -1 | 1.23 M | 30.48 M |
| IX | Orix Corp ADR | 3.4832 | 36.91 B | -0.0544 | -1.54 | 101 K | 351.8 K |
| HIG | Hartford Financial Services Group | 53.9405 | 36.76 B | -0.582 | -1.07 | 1.77 M | 95.69 M |
| MLM | Martin Marietta Materials | 67.1755 | 36.53 B | -1.6346 | -2.38 | 1.34 M | 90.1 M |
| KMB | Kimberly-Clark Corp | 39.4355 | 36.33 B | -0.3044 | -0.77 | 1.21 M | 47.86 M |
| VMC | Vulcan Materials Company | 58.1591 | 35.76 B | -0.4382 | -0.75 | 556.4 K | 32.36 M |
| CNC | Centene Corp | 5.675 | 35.28 B | -0.2075 | -3.53 | 4.4 M | 24.95 M |
| CLS | Celestica Inc | 9.05 | 30.31 B | -0.45 | -4.74 | 1.89 M | 17.07 M |
| WSM | Williams-Sonoma | 10.3174 | 29.92 B | -0.2974 | -2.8 | 7.07 M | 72.95 M |
| PHG | Koninklijke Philips Electronics ADR | 16.7403 | 29.66 B | -0.2185 | -1.29 | 669.5 K | 11.21 M |
| DGX | Quest Diagnostics Inc | 43.3838 | 28.56 B | -0.4262 | -0.97 | 1.28 M | 55.71 M |
| NMR | Nomura Holdings Inc ADR | 9.8363 | 28.35 B | -0.1402 | -1.41 | 462.7 K | 4.55 M |
| DRI | Darden Restaurants | 18.5701 | 25.88 B | -0.6092 | -3.18 | 3.81 M | 70.82 M |
| GPN | Global Payments Inc | 20.4467 | 24.32 B | -0.7089 | -3.35 | 3.54 M | 72.43 M |
| RL | Ralph Lauren Corp | 39.3989 | 22.83 B | -0.221 | -0.56 | 963.6 K | 37.96 M |
| KEY | Keycorp | 18.3113 | 22.66 B | -0.1664 | -0.9 | 1.24 M | 22.63 M |
| PKG | Packaging Corp of America | 11.6287 | 22.36 B | -0.0902 | -0.77 | 492.4 K | 5.73 M |
| LUV | Southwest Airlines Company | 14.4896 | 22 B | -0.3328 | -2.25 | 4 M | 57.95 M |
| BBY | Best Buy Company | 28.2316 | 21.83 B | -0.4406 | -1.54 | 5.57 M | 157.38 M |
| CIB | Bancolombia S.A. ADR | 8.4247 | 21.14 B | -0.1423 | -1.66 | 223.6 K | 1.88 M |
| LEN | Lennar Corp | 30.2698 | 19.89 B | -0.5833 | -1.89 | 1.7 M | 51.57 M |
| BCH | Banco DE Chile ADR | 3.7916 | 19.79 B | -0.0253 | -0.66 | 34.9 K | 132.33 K |
| LEN-B | Lennar Corporation | 28.3661 | 19.4 B | -0.5283 | -1.83 | 55.18 K | 1.57 M |
| CNH | CNH Industrial N.V. | 3.7513 | 19.15 B | -0.1106 | -2.86 | 501.47 K | 1.88 M |
| ITT | ITT Inc | 12.7811 | 18.84 B | -0.1137 | -0.88 | 3.38 M | 43.2 M |
| RBA | Ritchie Bros. Auctioneers Inc | 11.2118 | 17.25 B | -0.1382 | -1.22 | 256.5 K | 2.88 M |
| BALL | Ball Corporation | 7.4788 | 17.04 B | -0.0744 | -0.99 | 3.79 M | 28.31 M |
| SWK | Stanley Black & Decker Inc | 26.8783 | 16.84 B | -0.7303 | -2.65 | 1.05 M | 28.36 M |
| JLL | Jones Lang Lasalle Inc | 77.1445 | 16.76 B | -0.7806 | -1 | 491.3 K | 37.9 M |
| GIB | CGI Group | 6.2057 | 16.69 B | -0.0398 | -0.64 | 74.6 K | 462.95 K |
| JHX | James Hardie Industries Se ADR | 3.6758 | 16.17 B | -0.082 | -2.18 | 6.5 K | 23.89 K |
| CLH | Clean Harbors | 19.245 | 15.49 B | -0.14 | -0.72 | 286.85 K | 5.52 M |
| NVR | NVR Inc | 472.00 | 15.49 B | -8.75 | -1.82 | 75.7 K | 35.73 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 7.5908 | 15.31 B | -0.1147 | -1.49 | 172.54 K | 1.31 M |
| PKX | Posco ADR | 33.3508 | 15.15 B | -0.9824 | -2.86 | 1.37 M | 45.54 M |
| WPC | W.P. Carey & Co. Llc | 7.4205 | 15.11 B | -0.1285 | -1.7 | 19.6 K | 145.44 K |
| WY | Weyerhaeuser Company | 9.995 | 14.99 B | -0.1417 | -1.4 | 4.9 M | 48.93 M |
| OHI | Omega Healthcare Investors | 3.0799 | 14.97 B | -0.0392 | -1.26 | 246 K | 757.66 K |
| DOC | Physicians Realty Trust | 6.0091 | 14.51 B | -0.0807 | -1.33 | 386.5 K | 2.32 M |
| RNR | Renaissancere Holdings Ltd | 39.1863 | 14.29 B | -0.5483 | -1.38 | 399.1 K | 15.64 M |
| NLY | Annaly Capital Management Inc | 4.5018 | 13.91 B | -0.0614 | -1.35 | 481.02 K | 2.17 M |
| TOL | Toll Brothers Inc | 23.125 | 13.62 B | -0.1626 | -0.7 | 2.61 M | 60.47 M |
| DKS | Dick's Sporting Goods Inc | 12.9848 | 13.31 B | -0.2706 | -2.04 | 1.67 M | 21.73 M |
| CCK | Crown Cork & Seal Company | 14.6234 | 13.14 B | -0.1989 | -1.34 | 750.9 K | 10.98 M |
| IT | Gartner Inc | 13.68 | 12.12 B | -0.11 | -0.8 | 436.5 K | 5.97 M |
| RRC | Range Resources Corp | 23.7735 | 12.11 B | -0.1478 | -0.62 | 1.38 M | 32.75 M |
| AGI | Alamos Gold Inc | 6.7315 | 11.98 B | -0.0699 | -1.03 | 3.7 K | 24.91 K |
| FNF | Fidelity National Financial | 9.3611 | 11.64 B | -0.0618 | -0.66 | 564.88 K | 5.29 M |
| ALB | Albemarle Corp | 17.4583 | 11.04 B | -0.2598 | -1.47 | 534 K | 9.32 M |
| DVA | Davita Healthcare Partners Inc | 24.215 | 10.98 B | -0.235 | -0.96 | 1.33 M | 32.11 M |
| AA | Alcoa Corp | 56.8323 | 10.49 B | -2.915 | -4.88 | 6.2 M | 352.32 M |
| FRO | Frontline Ltd | 37.8758 | 10.46 B | -0.3717 | -0.97 | 129.92 K | 4.92 M |
| TTC | Toro Company | 8.6189 | 10.02 B | -0.0817 | -0.94 | 1.14 M | 9.85 M |
| ARW | Arrow Electronics | 30.31 | 9.75 B | -0.89 | -2.85 | 2.06 M | 62.59 M |
| STN | Stantec Inc | 7.6888 | 9.63 B | -0.0754 | -0.97 | 5.5 K | 42.29 K |
| RHP | Ryman Hospitality Properties REIT | 18.8501 | 9.32 B | -0.218 | -1.14 | 524.5 K | 9.89 M |
| TIMB | Tim S.A. ADR | 8.177 | 9.07 B | -0.2256 | -2.68 | 1 M | 8.19 M |
| CAE | Cae Inc | 6.2954 | 8.92 B | -0.115 | -1.79 | 74.9 K | 471.53 K |
| ALV | Autoliv Inc | 24.3166 | 8.67 B | -0.1678 | -0.69 | 361.5 K | 8.79 M |
| PRMB | Primo Brands Corporation | 9.4013 | 8.64 B | -0.0611 | -0.65 | 74 K | 695.7 K |
| MGM | MGM Resorts International | 35.8028 | 8.47 B | -0.2456 | -0.68 | 1.4 M | 50.2 M |
| EAT | Brinker International | 15.9451 | 8.24 B | -0.2419 | -1.49 | 2.3 M | 36.63 M |
| VFC | V.F. Corp | 9.285 | 8.14 B | -0.0832 | -0.89 | 1.48 M | 13.73 M |
| WAL | Western Alliance Bancorp | 29.9174 | 8.04 B | -0.1996 | -0.66 | 35 K | 1.05 M |
| TFII | Tfi International Inc | 6.8996 | 7.89 B | -0.0421 | -0.61 | 14.6 K | 100.73 K |
| KMX | Carmax Inc | 16.99 | 7.55 B | -0.36 | -2.07 | 1.6 M | 27.22 M |
| TKR | Timken Company | 15.4937 | 7.48 B | -0.113 | -0.72 | 349.95 K | 5.42 M |
| EMN | Eastman Chemical Company | 14.7894 | 7.43 B | -0.0747 | -0.5 | 838.4 K | 12.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BU | Burcon Nutrascience Corp | 41.3565 | -2.8122 | -6.37 | 1.56 K | 64.52 K | |
| CLS | Celestica Inc Sv | 10.25 | -0.50 | -4.65 | 1.14 M | 11.65 M | |
| PTM | Platinum Group Metals Ltd | 172.00 | -8.00 | -4.44 | 215 | 36.98 K | |
| MNO | Meridian Mining UK Societas | 4.30 | -0.20 | -4.44 | 131 K | 563.3 K | |
| FRX | Fennec Pharmaceuticals Inc | 36.18 | -1.62 | -4.29 | 280 | 10.13 K | |
| ELEF | Silver Elephant Mining Corp | 22.4907 | -0.9923 | -4.23 | 174 | 3.91 K | |
| MAL | Magellan Aero | 9.7039 | -0.4153 | -4.1 | 11.95 K | 115.96 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.3503 | -0.3131 | -4.09 | 2.67 K | 19.65 K | |
| TC | Tucows Inc | 4.20 | -0.16 | -3.67 | 6.33 K | 26.56 K | |
| TXR | Torex Resources Inc. | 5.5482 | -0.1982 | -3.45 | 1 K | 5.55 K | |
| BIR | Birchcliff Energy Ltd | 3.2134 | -0.0964 | -2.91 | 177.8 K | 571.34 K | |
| GFP | Greenfirst Forest Products Inc | 78.1287 | -2.3391 | -2.91 | 2.2 K | 171.65 K | |
| TVA-B | TVA Group Inc | 14.0836 | -0.4155 | -2.87 | 200 | 2.82 K | |
| ALC | Algoma Central | 4.2141 | -0.1239 | -2.86 | 130 | 547.83 | |
| ABRA | Abrasilver Resource Corp | 140.00 | -4.00 | -2.78 | 28 | 3.92 K | |
| TLG | Troilus Gold Corp | 856.00 | -24.00 | -2.73 | 456 | 390.34 K | |
| AAV | Advantage Oil & Gas Ltd | 11.793 | -0.3231 | -2.67 | 1.36 M | 16.01 M | |
| CTC | Canadian Tire Corp Ltd | 82.277 | -2.1464 | -2.54 | 115 | 9.46 K | |
| ELR | Eastern Platinum Ltd | 12.30 | -0.30 | -2.38 | 92.25 K | 1.13 M | |
| GIL | Gildan Activewear Inc | 9.2644 | -0.2047 | -2.16 | 592 K | 5.48 M | |
| STN | Stantec Inc | 8.5479 | -0.174 | -1.99 | 123.38 K | 1.05 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.3651 | -0.0635 | -1.85 | 5.83 K | 19.61 K | |
| CIGI | Colliers International Group Inc | 16.1611 | -0.2968 | -1.8 | 21.32 K | 344.55 K | |
| CGO | Cogeco Inc Sv | 11.9384 | -0.2058 | -1.69 | 20.08 K | 239.74 K | |
| MTY | Mty Food Group Inc | 4.2904 | -0.072 | -1.65 | 1.1 K | 4.72 K | |
| IMP | Intermap Tech Corp | 53.90 | -0.90 | -1.64 | 1.43 K | 77.08 K | |
| WPK | Winpak Ltd | 6.3697 | -0.1062 | -1.64 | 27.82 K | 177.19 K | |
| MRE | Martinrea International Inc | 6.4112 | -0.1062 | -1.63 | 15.47 K | 99.18 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9672 | -0.1437 | -1.58 | 8.62 K | 77.3 K | |
| PSI | Pason Systems Inc | 7.6346 | -0.1124 | -1.45 | 187.73 K | 1.43 M | |
| AIM | Aimia Inc | 12.2796 | -0.1806 | -1.45 | 153.3 K | 1.88 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6427 | -0.1231 | -1.4 | 10.2 K | 88.16 K | |
| CAE | Cae Inc | 6.8797 | -0.0955 | -1.37 | 1.59 M | 10.97 M | |
| CTC-A | Canadian Tire Corporation Limited | 39.383 | -0.5046 | -1.27 | 176.5 K | 6.95 M | |
| ATS | Ats Corp | 10.11 | -0.12 | -1.17 | 353 K | 3.57 M | |
| DIAM | Star Diamond Corp | 5.13 | -0.06 | -1.16 | 445.6 K | 2.29 M | |
| BHC | Bausch Health Companies Inc | 18.0462 | -0.1985 | -1.09 | 427.25 K | 7.71 M | |
| AETR | Aetherion Technologies Inc. | 34.30 | -0.35 | -1.01 | 1.48 K | 50.87 K | |
| WPRT | Westport Fuel Systems Inc | 34.30 | -0.35 | -1.01 | 1.48 K | 50.87 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5441 | -0.0348 | -0.97 | 9.2 K | 32.61 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.4822 | -0.0314 | -0.89 | 15.1 K | 52.58 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.6924 | -0.0329 | -0.88 | 4.9 K | 18.09 K | |
| LNR | Linamar Corp | 11.9925 | -0.0854 | -0.71 | 122.62 K | 1.47 M | |
| CJT | Cargojet Inc | 3.1471 | -0.0199 | -0.63 | 5.1 K | 16.04 K | |
| BCE-PY | BCE Inc Pref Y | 9.2865 | -0.0556 | -0.6 | 700 | 6.5 K | |
| GRT-UN | Granite Real Estate Investment Trust | 15.0283 | -0.0831 | -0.55 | 5.51 K | 82.87 K | |
| MTL | Mullen Group Ltd | 9.6177 | -0.0524 | -0.54 | 96.7 K | 930.03 K | |
| WN-PA | George Weston Prf | 7.8857 | -0.0428 | -0.54 | 1.02 K | 8.04 K | |
| RBA | Rb Global Inc | 12.4217 | -0.0642 | -0.51 | 32.91 K | 408.82 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.1804 | 33.86 B | -0.0488 | -0.93 | 832 | 4.31 K |
| GAMI | GAMCO Investors Inc | 12.823 | 536.94 M | -0.1734 | -1.33 | 67.78 K | 869.14 K |
| KLNG | Koil Energy Solutions Inc. | 18.60 | 35.19 M | -14.40 | -43.64 | 8.29 K | 154.29 K |
| SEEK | TheDirectory.com Inc | 90.00 | 1.45 M | -10.00 | -10 | 140 | 12.6 K |
| NPHC | Nutra Pharma Corp | 5.60 | 1.43 M | -0.60 | -9.68 | 811 | 4.54 K |
| NXTYQ | Nexity Financial Corporation | 12.61 | 1.16 M | -0.39 | -3 | 5.2 K | 65.58 K |
| NSPT | Newron Sport | 1125.00 | 1.12 M | -375.00 | -25 | 1 | 1.12 K |
| BLFE | BioLife Sciences Inc | 3300.0825 | 318.35 K | -450.0112 | -12 | 10 | 33 K |
| RLBD | Real Brands Inc | 82.65 | 269.06 K | -26.85 | -24.52 | 5.45 K | 450.44 K |
| REFG | Medical Cannabis Payment Solutions Inc | 3600.00 | 182.51 K | -225.00 | -5.88 | 3 | 10.8 K |
| KUBR | Kuber Resources Corporation | 2260.00 | 126.05 K | -80.00 | -3.42 | 54 | 122.04 K |
| BCCI | Baristas Coffee Company Inc | 4.00 | 19.21 K | -0.40 | -9.09 | 620 K | 2.48 M |
| NPTH | Northern Potash Co | 11.31 | 9.1 K | -0.24 | -2.08 | 3.4 K | 38.45 K |
| ACAI | Safeplus International Holdings Limited | 103.00 | 5.08 K | -1.00 | -0.96 | 3.77 K | 388.82 K |
| DOMR | Dominion Resources Black Warrior Trust | 15.6515 | 785 | -0.1029 | -0.65 | 16.9 K | 264.51 K |
| SPDC | Speed Commerce Inc | 77.488 | 603 | -2.832 | -3.53 | 9.5 K | 735.9 K |
| PRXIQ | Premier Exhibitions Inc | 67.10 | 491 | -2.10 | -3.03 | 15.25 K | 1.02 M |
| PARD | Poniard Pharmaceuticals Inc | 201.5597 | 149 | -7.1986 | -3.45 | 224 | 45.15 K |
| ICOA | ICOA Inc | 42.00 | 60 | -3.00 | -6.67 | 519 | 21.8 K |
| UCSO | United Consortium Ltd | 5.00 | -3.00 | -37.5 | 100 | 500 | |
| GNCP | GNCC Capital Inc | 4.5225 | -1.1025 | -19.6 | 787 | 3.56 K | |
| ECMH | Encompass Holdings Inc | 3.03 | -0.57 | -15.83 | 5.89 K | 17.83 K | |
| CBGI | The CannaBusiness Group Inc | 40000.00 | -6666.668 | -14.29 | 9 K | 360 M | |
| EVIO | EVIO Inc | 800.00 | -100.0002 | -11.11 | 4 | 3.2 K | |
| GLCO | Global Links Corp | 90000.00 | -10000.00 | -10 | 146.27 K | 13.16 B | |
| ACUS | Acusphere Inc | 36.50 | -2.20 | -5.68 | 47.6 K | 1.74 M | |
| ARYC | Arrayit Corporation | 36.00 | -1.50 | -4 | 19.32 K | 695.38 K | |
| PTRC | Petro River Oil Corp | 1020.00 | -40.00 | -3.77 | 3 | 3.06 K | |
| NKRSF | Niko Resources Ltd | 58.3438 | -1.4389 | -2.41 | 199.54 K | 11.64 M | |
| FWDG | FutureWorld Corp | 9.20 | -0.20 | -2.13 | 36.39 K | 334.79 K | |
| CBRI | CMTSU Liquidation Inc | 6.54 | -0.10 | -1.51 | 267.9 K | 1.75 M | |
| BAJFF | Camrova Resources Inc | 25.20 | -0.30 | -1.18 | 2.92 K | 73.58 K | |
| HDYNQ | Hyperdynamics Corporation | 16.56 | -0.16 | -0.96 | 19.32 K | 320.02 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DIG-H | District Mines Ltd | 192.0002 | -48.0001 | -20 | 9 | 1.73 K | |
| BEW | BeWhere Holdings Inc | 5.2539 | -1.0508 | -16.67 | 21.93 K | 115.2 K | |
| NVT | Nortec Minerals Corp | 5.40 | -0.90 | -14.29 | 4.83 K | 26.1 K | |
| SILV | Silver Valley Metals Corp. | 8.10 | -1.215 | -13.04 | 33 K | 267.3 K | |
| USS | Uniserve Communications Corporation | 63.1579 | -9.2105 | -12.73 | 22 | 1.39 K | |
| COMP | Uniserve Communications Corporation | 63.1579 | -9.2105 | -12.73 | 22 | 1.39 K | |
| WPG | West Point Gold Corp. | 10.50 | -1.50 | -12.5 | 570 | 5.99 K | |
| CEL-H | Columbus Energy Limited | 12.60 | -1.80 | -12.5 | 1.92 K | 24.24 K | |
| MNC | Magnetic North Acquisition Corp | 5.5499 | -0.75 | -11.9 | 117 | 649.34 | |
| CUCU | Global Copper Corp. | 4.65 | -0.60 | -11.43 | 900 | 4.19 K | |
| PINK | Perimeter Medical Imaging AI Inc | 4.80 | -0.60 | -11.11 | 753 | 3.61 K | |
| ROAR | Lion Rock Resources Inc. | 25.00 | -3.00 | -10.71 | 840 | 21 K | |
| ZIGY | Stardust Metal Corp. | 7.60 | -0.80 | -9.52 | 200 | 1.52 K | |
| STS | South Star Mining Corp | 47.2501 | -4.50 | -8.7 | 222 | 10.49 K | |
| IDL | Imaging Dynamics Company Ltd | 1358.3334 | -129.1666 | -8.68 | 553 | 751.16 K | |
| RMO | Rainy Mountain Royalty Corp | 22.00 | -2.00 | -8.33 | 210 | 4.62 K | |
| MQM | Metalquest Mining Inc. | 15.5625 | -1.3125 | -7.78 | 533 | 8.29 K | |
| PTU | Purepoint Uranium Group Inc | 3.70 | -0.30 | -7.5 | 2.35 K | 8.7 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -1.00 | -7.41 | 507 | 6.34 K | |
| QRO | Quadro Resources Ltd. | 5.67 | -0.42 | -6.9 | 476 | 2.7 K | |
| AME | Abacus Mining & Exploration Corporation | 3.24 | -0.24 | -6.9 | 35 K | 113.4 K | |
| PBM | Pacific Bay Minerals Ltd | 5.125 | -0.375 | -6.82 | 46.33 K | 237.46 K | |
| EDM | EDM Resources Inc. | 10.00 | -0.625 | -5.88 | 931 | 9.31 K | |
| SIEN | Sienna Resources Inc. | 65.00 | -4.00 | -5.8 | 101.95 K | 6.63 M | |
| EMR | Emgold Mining Corporation | 820.00 | -50.00 | -5.75 | 65.5 K | 53.71 M | |
| INTR | Intrepid Metals Corp. | 528.00 | -32.00 | -5.71 | 18 | 9.5 K | |
| KNG | Kingsmen Resources Ltd | 8.16 | -0.48 | -5.56 | 488 | 3.98 K | |
| ICM | Iconic Minerals Ltd | 6.80 | -0.40 | -5.56 | 315.72 K | 2.15 M | |
| NRN | Northern Shield Resources Inc | 3.70 | -0.20 | -5.13 | 2.14 K | 7.92 K | |
| FUSE | Fuse Cobalt Inc | 400.00 | -20.00 | -4.76 | 20 | 8 K | |
| WEB | Westbridge Energy Corporation | 271.541 | -13.577 | -4.76 | 65 | 17.65 K | |
| MUR | Murchison Minerals Ltd | 55.00 | -2.50 | -4.35 | 100 | 5.5 K | |
| GIGA | Giga Metals Corporation | 6.80 | -0.30 | -4.23 | 200 | 1.36 K | |
| JEC | Jura Energy Corporation | 13.00 | -0.50 | -3.7 | 18.42 K | 239.46 K | |
| WEC | Winchester Equity Corporation | 16.80 | -0.60 | -3.45 | 1.33 K | 22.43 K | |
| ALTA | Altamira Gold Corp | 8.40 | -0.30 | -3.45 | 550 | 4.62 K | |
| DFR | Diamond Fields Resources Inc | 3.50 | -0.125 | -3.45 | 35 | 122.5 | |
| MBI-H | Med BioGene Inc | 3.50 | -0.10 | -2.78 | 7.22 K | 25.27 K | |
| WINS | Winshear Gold Corp | 26.6403 | -0.74 | -2.7 | 127 | 3.38 K | |
| TRAN | Clean Energy Transition Inc. | 171.00 | -4.50 | -2.56 | 63 | 10.77 K | |
| MPH | Medicure Inc | 23.55 | -0.60 | -2.48 | 191.11 K | 4.5 M |