Loser Volumes for 25 July 2006 from 00:00:00 until 23:59:59
Loser Volumes for 25 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1144.5659 | 4.08 B | -28.8546 | -2.46 | 2.8 K |
| REPX | Riley Exploration Permian Inc | 104.9761 | 828.13 M | -2.8119 | -2.61 | 1.49 K |
| GENC | Gencor Industries IN | 6.1333 | 278.79 M | -0.0334 | -0.54 | 750 |
| ELLO | Ellomay Capital Ltd | 6.909 | 278.15 M | -0.3893 | -5.33 | 30 |
| PLG | Platinum Group Metals Ltd | 134.93 | 225.32 M | -7.07 | -4.98 | 285 |
| NEN | New England Realty Associates | 11.9967 | 193.5 M | -0.1319 | -1.09 | 1.5 K |
| ESP | Espey Mfg. & Electronics | 5.6549 | 187.5 M | -0.0378 | -0.66 | 1.3 K |
| ARMP | Armata Pharmaceuticals Inc | 12740.00 | 187.23 M | -350.00 | -2.67 | 1 |
| STXS | Stereotaxis Inc | 86.149 | 141.47 M | -0.8446 | -0.97 | 13.29 K |
| WYY | Widepoint Corp | 28.60 | 90.27 M | -0.20 | -0.69 | 4.27 K |
| OPTT | Ocean Power Tech Inc | 2592.3999 | 49.79 M | -21.00 | -0.8 | 71 K |
| FSP | Franklin Street Properties | 5.8981 | 45.25 M | -0.0349 | -0.59 | 88.6 K |
| AGIG | AGIG | 355.8808 | 42.39 M | -4.8092 | -1.33 | 191 |
| NNVC | Nanoviricides Inc | 87.50 | 33.91 M | -2.80 | -3.1 | 651 |
| JOB | General Employment Enterprises | 16.2013 | 26.49 M | -0.3561 | -2.15 | 230 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.1786 | 20.89 M | -0.1311 | -1.41 | 3 K |
| MXC | Mexco Energy Corp | 7.0744 | 19.43 M | -0.3102 | -4.2 | 5.1 K |
| BRN | Barnwell Industries | 21.8278 | 14.22 M | -0.1882 | -0.85 | 3.1 K |
| IPB | Merrill Lynch & Company | 6.0692 | -0.2504 | -3.96 | 2.4 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4488.29 | 6 T | -80.4102 | -1.76 | 67.69 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 26.1985 | 257.42 B | -0.1892 | -0.72 | 1.27 M |
| PEP | Pepsico Inc | 35.2955 | 195.99 B | -0.3545 | -0.99 | 5.03 M |
| STX | Seagate Technology | 11.2002 | 192.65 B | -0.1545 | -1.36 | 4.41 M |
| QCOM | Qualcomm Inc | 21.6428 | 168.79 B | -0.6945 | -3.11 | 16.29 M |
| WDC | Western Digital Cp | 10.524 | 141.34 B | -0.1503 | -1.41 | 4.66 M |
| ADBE | Adobe Systems Inc | 27.22 | 109.43 B | -0.16 | -0.58 | 6.76 M |
| CME | CME Group Inc | 44.863 | 98.88 B | -0.9608 | -2.1 | 4.09 M |
| PCAR | Paccar Inc | 11.965 | 68.97 B | -0.0855 | -0.71 | 4.28 M |
| MPWR | Monolithic Power Sys | 8.2793 | 64.69 B | -0.2051 | -2.42 | 79.7 K |
| TER | Teradyne Inc | 11.529 | 58.74 B | -0.2761 | -2.34 | 3.16 M |
| COHR | Coherent Inc | 8.1795 | 56.64 B | -0.3343 | -3.93 | 394.8 K |
| FITB | Fifth Third Bancorp | 20.6631 | 49.72 B | -0.2452 | -1.17 | 2.13 M |
| EBAY | Ebay Inc | 9.2058 | 46.34 B | -0.1755 | -1.87 | 45.04 M |
| PAYX | Paychex Inc | 17.813 | 44.27 B | -0.2685 | -1.48 | 3.13 M |
| ODFL | Old Dominion Freight Line Inc | 4.6694 | 42.94 B | -0.0681 | -1.44 | 2.78 M |
| UAL | United Airlines Holdings Inc | 25.7258 | 36.73 B | -0.6452 | -2.45 | 5.99 M |
| ERIC | Ericsson ADR | 8.3479 | 33.48 B | -0.127 | -1.5 | 3.67 M |
| CTSH | Cognizant Tech Sol | 13.8154 | 27.87 B | -0.0992 | -0.71 | 4.18 M |
| JBHT | J B Hunt Transport | 17.5591 | 25.87 B | -0.1053 | -0.6 | 2.06 M |
| VRSN | Verisign Inc | 15.6667 | 25.47 B | -0.2851 | -1.79 | 5.79 M |
| EXPD | Expeditors Intl | 36.7212 | 24.41 B | -1.5439 | -4.03 | 2.62 M |
| WWD | Woodward Inc | 12.6235 | 20.27 B | -0.1208 | -0.95 | 261.91 K |
| GEN | Gen Digital Inc | 5.5184 | 17.32 B | -0.0572 | -1.03 | 16.75 M |
| CHRW | C.H. Robinson Ww | 29.8748 | 16.55 B | -0.3792 | -1.25 | 1.49 M |
| LECO | Lincoln Elec Hld | 20.7729 | 15.36 B | -0.2692 | -1.28 | 738.2 K |
| ICLR | Icon Plc | 14.19 | 13.29 B | -0.185 | -1.29 | 340.84 K |
| CORT | Corcept Therapeutics | 4.05 | 13.22 B | -0.05 | -1.22 | 6.5 K |
| TTMI | TTM Technologies | 11.94 | 11.65 B | -0.15 | -1.24 | 374.93 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.6843 | 10.86 B | -0.4744 | -9.2 | 2.35 K |
| SIRI | Sirius XM Holdings | 31.143 | 9.67 B | -0.1589 | -0.51 | 3.13 M |
| SAIA | Saia Inc | 18.58 | 9.66 B | -0.2533 | -1.34 | 613.07 K |
| VICR | Vicor Cp | 10.3925 | 9.25 B | -3.4734 | -25.05 | 923.07 K |
| RUSHB | Rush Entpr Cl B | 4.503 | 9.24 B | -0.0742 | -1.62 | 17.22 K |
| RUSHA | Rush Entpr Cl A | 4.8659 | 9.2 B | -0.0717 | -1.45 | 147.77 K |
| COLB | Columbia Banking Sys | 15.1235 | 8.72 B | -0.1396 | -0.91 | 50.5 K |
| PPC | Pilgrim's Pride | 15.9602 | 7.68 B | -0.1778 | -1.1 | 585.5 K |
| SLAB | Silicon Labs Inc | 35.30 | 7.27 B | -0.40 | -1.12 | 2.44 M |
| LKQ | LKQ Corp | 4.7807 | 6.52 B | -0.1112 | -2.27 | 368.21 K |
| LSTR | Landstar System | 34.0794 | 6.33 B | -0.228 | -0.66 | 1.23 M |
| HOMB | Home Bancshares Inc | 3.1231 | 6.06 B | -0.032 | -1.01 | 155.87 K |
| HWC | Hancock Whitney Corp | 29.5166 | 6.05 B | -0.3051 | -1.02 | 293.9 K |
| AUB | Atlantic Union Bancshares Corp | 15.844 | 5.88 B | -0.1647 | -1.03 | 15.27 K |
| CRUS | Cirrus Logic Inc | 6.89 | 5.78 B | -0.04 | -0.58 | 928.63 K |
| NOVT | Novanta Inc | 26.01 | 5.49 B | -0.27 | -1.03 | 38.46 K |
| CIGI | Colliers Intl Grp IN | 9.5414 | 5.47 B | -0.0621 | -0.65 | 40.3 K |
| GLNG | Golar Lng Ltd | 6.1552 | 5.29 B | -0.257 | -4.01 | 278.69 K |
| ACIW | Aci Worldwide Inc | 10.3733 | 5.24 B | -0.6834 | -6.18 | 3.5 M |
| ACAD | Acadia Pharmaceutica | 6.77 | 5.08 B | -0.07 | -1.02 | 109.31 K |
| UFPI | Universal Forest Prd | 14.1317 | 4.9 B | -0.0875 | -0.62 | 896.7 K |
| FELE | Franklin Electric Company | 19.392 | 4.6 B | -0.317 | -1.61 | 132.14 K |
| CVCO | Cavco Inds Inc | 34.73 | 4.48 B | -1.31 | -3.63 | 156.79 K |
| LBTYB | Liberty Global Ord B | 9.3315 | 4.45 B | -0.291 | -3.02 | 223 |
| DIOD | Diodes Inc | 22.38 | 4.33 B | -0.2933 | -1.29 | 325.65 K |
| INDB | Independent Bk Corp | 19.4551 | 3.97 B | -0.1565 | -0.8 | 43.7 K |
| ACLS | Axcelis Tech Inc | 21.24 | 3.92 B | -0.20 | -0.93 | 279.34 K |
| DORM | Dorman Products Inc | 5.7406 | 3.92 B | -0.0621 | -1.07 | 22.34 K |
| BELFB | BEL Fuse Inc Cl B | 23.4644 | 3.69 B | -0.1633 | -0.69 | 28.2 K |
| LBTYA | Liberty Global Ord A | 4.4679 | 3.63 B | -0.0998 | -2.18 | 1.48 M |
| LBTYK | Liberty Global Ord C | 4.5097 | 3.55 B | -0.1027 | -2.23 | 2.69 M |
| OPCH | Option Care Health Inc | 17.12 | 3.55 B | -0.48 | -2.73 | 41.39 K |
| AGYS | Agilysys Inc | 15.0932 | 3.21 B | -0.2312 | -1.51 | 359.84 K |
| ARCB | Arcbest Corp | 39.006 | 3.14 B | -0.7514 | -1.89 | 636.25 K |
| FIZZ | Natl Beverage Cp | 3.088 | 3.03 B | -0.0292 | -0.94 | 635.76 K |
| EXTR | Extreme Networks | 3.84 | 3.02 B | -0.06 | -1.54 | 1.11 M |
| VECO | Veeco Instrument | 22.04 | 2.92 B | -0.15 | -0.68 | 1.2 M |
| WDFC | WD-40 Company | 22.1049 | 2.91 B | -0.1374 | -0.62 | 73.2 K |
| BELFA | BEL Fuse Cl A | 21.1172 | 2.73 B | -0.28 | -1.31 | 6.1 K |
| FRME | First Merchants Corp | 13.8604 | 2.62 B | -0.101 | -0.72 | 37.64 K |
| HUBG | Hub Group Inc A | 10.8397 | 2.57 B | -0.1458 | -1.33 | 1.23 M |
| NKTR | Nektar Therapeutics | 251.40 | 2.53 B | -1.65 | -0.65 | 104.66 K |
| KALU | Kaiser Aluminum | 26.684 | 2.52 B | -0.3032 | -1.12 | 9.55 K |
| HWKN | Hawkins Inc | 4.6272 | 2.48 B | -0.071 | -1.51 | 1.6 K |
| IOSP | Innospec Inc | 9.5257 | 2.31 B | -0.0962 | -1 | 55.59 K |
| TILE | Interface Inc | 9.3114 | 2.25 B | -0.0521 | -0.56 | 302 K |
| VCEL | Vericel Corproation | 200.00 | 2.19 B | -2.912 | -1.44 | 4.05 K |
| SRPT | Sarepta Therapeutics | 17.88 | 1.98 B | -0.24 | -1.32 | 73.8 K |
| CNXN | PC Connection Inc | 4.6708 | 1.97 B | -0.032 | -0.68 | 11.44 K |
| JBLU | Jetblue Airways Cp | 11.46 | 1.85 B | -0.78 | -6.37 | 6.82 M |
| STBA | S&T Bancorp Inc | 16.4614 | 1.78 B | -0.0835 | -0.5 | 218.48 K |
| ANIP | ANI Pharma Inc | 70.2001 | 1.73 B | -1.44 | -2.01 | 592 |
| SBET | Sharplink Gaming Ltd | 3585.6001 | 1.72 B | -129.5999 | -3.49 | 1 |
| JJSF | J J Snack Foods | 22.2832 | 1.64 B | -0.7687 | -3.33 | 119.7 K |
| ALNT | Allient Inc | 3.1902 | 1.63 B | -0.049 | -1.51 | 4.8 K |
| OMCL | Omnicell Inc | 16.00 | 1.62 B | -0.87 | -5.16 | 826.47 K |
| FCEL | Fuelcell Energy Inc | 38145.6016 | 1.56 B | -432.00 | -1.12 | 87 |
| ATEC | Alphatec Holdings | 63.60 | 1.46 B | -2.40 | -3.64 | 4.4 K |
| ATLC | Atlanticus Hld Cp | 28.4885 | 1.46 B | -0.1623 | -0.57 | 600.91 K |
| UFCS | United Fire Group | 16.7781 | 1.36 B | -0.2172 | -1.28 | 166.8 K |
| WABC | Westamerica Bancorp | 25.433 | 1.35 B | -0.1738 | -0.68 | 264.11 K |
| MNKD | Mannkind Corp | 92.55 | 1.33 B | -1.05 | -1.12 | 43.84 K |
| SENEB | Seneca Foods Cp B | 23.43 | 1.32 B | -0.24 | -1.01 | 1.3 K |
| SENEA | Seneca Foods Cp A | 23.48 | 1.31 B | -0.22 | -0.93 | 1.4 K |
| MRTN | Marten Transport | 3.2903 | 1.22 B | -0.0205 | -0.62 | 652.24 K |
| RDWR | Radware Ltd | 5.72 | 1.17 B | -0.13 | -2.22 | 667.49 K |
| GPRE | Green Plains Inc | 26.5326 | 1.14 B | -0.8143 | -2.98 | 4.93 K |
| SCSC | Scansource Inc | 29.45 | 1.1 B | -0.18 | -0.61 | 69.95 K |
| SIFY | Sify Techs Ltd ADR | 44.3443 | 1.06 B | -0.2778 | -0.62 | 67.4 K |
| NWPX | Northwest Pipe Company | 25.70 | 1.06 B | -0.29 | -1.12 | 6.93 K |
| MBWM | Mercantile Bank Corp | 15.1021 | 1.03 B | -0.0993 | -0.65 | 33.44 K |
| MPB | Mid Penn Bancorp Inc | 13.0961 | 943.48 M | -0.1647 | -1.24 | 1.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 31.5139 | 1.12 T | -0.2609 | -0.82 | 5.98 M |
| NVS | Novartis Ag ADR | 24.2389 | 301.95 B | -0.2317 | -0.95 | 1.04 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.1156 | 248.54 B | -0.0907 | -1.26 | 1.32 M |
| UNP | Union Pacific Corp | 14.0344 | 183 B | -0.1966 | -1.38 | 12.92 M |
| DE | Deere & Company | 24.555 | 175.79 B | -0.3326 | -1.34 | 5.96 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.5732 | 159.15 B | -0.1806 | -1.85 | 107.7 K |
| UL | Unilever Plc ADR | 13.7375 | 138.11 B | -0.1001 | -0.72 | 378.64 K |
| GLW | Corning Inc | 14.2217 | 129.07 B | -0.1183 | -0.82 | 18.28 M |
| PGR | Progressive Corp | 12.8775 | 127.48 B | -0.13 | -1 | 1.8 M |
| PWR | Quanta Services | 14.4335 | 96.12 B | -0.1083 | -0.74 | 1.54 M |
| MMM | 3M Company | 31.8695 | 92.29 B | -1.6752 | -4.99 | 22.56 M |
| ICE | Intercontinental Exchange | 10.2657 | 90.52 B | -0.1024 | -0.99 | 4.89 M |
| UPS | United Parcel Service | 37.5172 | 86.79 B | -4.2847 | -10.25 | 46.44 M |
| NGG | National Grid Transco Plc ADR | 16.9585 | 80.19 B | -0.1192 | -0.7 | 36.64 K |
| ECL | Ecolab Inc | 33.1367 | 78.95 B | -0.3413 | -1.02 | 1.17 M |
| NSC | Norfolk Southern Corp | 28.8236 | 78.77 B | -1.0829 | -3.62 | 5 M |
| FDX | Fedex Corp | 88.4506 | 77.99 B | -0.9144 | -1.02 | 4.95 M |
| CL | Colgate-Palmolive Company | 19.0912 | 72.61 B | -0.4533 | -2.32 | 7.17 M |
| TRP | Tc Energy Corp | 11.3233 | 63.72 B | -0.0771 | -0.68 | 85.5 K |
| CRH | CRH Plc ADR | 17.0092 | 63.25 B | -0.2369 | -1.37 | 12.3 K |
| EW | Edwards Lifesciences Corp | 3.605 | 51.75 B | -0.1383 | -3.69 | 18.85 M |
| WAB | Wabtec Corp | 11.8001 | 50.26 B | -3.2456 | -21.57 | 13.86 M |
| STM | Stmicroelectronics N.V. ADR | 9.8481 | 45.13 B | -0.1233 | -1.24 | 719.9 K |
| WAT | Waters Corp | 39.57 | 40.32 B | -3.03 | -7.11 | 2.72 M |
| SYY | Sysco Corp | 16.5098 | 40.25 B | -0.1183 | -0.71 | 1.55 M |
| PCG | Pacific Gas & Electric Company | 26.4759 | 38.76 B | -0.1418 | -0.53 | 1.82 M |
| CLS | Celestica Inc | 8.17 | 37.4 B | -0.22 | -2.62 | 1.63 M |
| TKO | Tko Group Holdings Inc Cl A | 7.8886 | 36.56 B | -0.0712 | -0.89 | 162.3 K |
| CCI | Crown Castle International Corp | 20.3147 | 33 B | -0.3299 | -1.6 | 1.66 M |
| NMR | Nomura Holdings Inc ADR | 9.3941 | 28.41 B | -0.1078 | -1.13 | 304.2 K |
| DOV | Dover Corp | 27.4359 | 27.19 B | -0.1481 | -0.54 | 805.7 K |
| PHG | Koninklijke Philips Electronics ADR | 17.5807 | 26.8 B | -0.1961 | -1.1 | 567.4 K |
| WRB | W.R. Berkley Corp | 6.9249 | 25.47 B | -0.0372 | -0.53 | 2.24 M |
| FICO | Fair Isaac and Company | 34.0322 | 25.33 B | -0.5364 | -1.55 | 425.2 K |
| OMC | Omnicom Group Inc | 25.0242 | 24.95 B | -0.6897 | -2.68 | 2.9 M |
| WST | West Pharmaceutical Services | 16.249 | 24.85 B | -0.3987 | -2.39 | 634.4 K |
| GPN | Global Payments Inc | 18.8563 | 24.74 B | -0.1912 | -1 | 877.6 K |
| STZ | Constellation Brands Inc | 20.8691 | 23.17 B | -0.1606 | -0.76 | 1.48 M |
| EFX | Equifax Inc | 26.7873 | 22.63 B | -0.2216 | -0.82 | 1.18 M |
| THC | Tenet Healthcare Corp | 23.64 | 22.61 B | -0.20 | -0.84 | 1.39 M |
| BCE | BCE Inc | 7.7009 | 22.11 B | -0.089 | -1.14 | 297.5 K |
| TSN | Tyson Foods | 10.0114 | 20.57 B | -0.1327 | -1.31 | 1.52 M |
| YPF | Ypf Sociedad Anonima ADR | 25.0009 | 20.07 B | -0.134 | -0.53 | 3.2 K |
| SNX | Synnex Corp | 8.8085 | 20.04 B | -0.123 | -1.38 | 206.3 K |
| NI | NiSource Inc | 4.1592 | 19.48 B | -0.0216 | -0.52 | 3.5 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 4.9853 | 18.15 B | -0.0624 | -1.24 | 25.1 K |
| BBY | Best Buy Company | 25.0638 | 17.45 B | -0.145 | -0.58 | 4.74 M |
| WCC | Wesco International | 57.2375 | 17.01 B | -1.6398 | -2.79 | 1.21 M |
| DKS | Dick's Sporting Goods Inc | 12.447 | 16.4 B | -0.0857 | -0.68 | 2.65 M |
| RBC | Regal-Beloit Corp | 20.0779 | 16.01 B | -0.4644 | -2.26 | 78.6 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.9912 | 14.78 B | -0.0352 | -0.5 | 547.8 K |
| AVY | Avery Dennison Corp | 35.4805 | 13.92 B | -0.3034 | -0.85 | 435.8 K |
| BWA | Borgwarner Inc | 10.4052 | 13.8 B | -0.1209 | -1.15 | 2.49 M |
| GL | Globe Life Inc | 22.5985 | 13.28 B | -0.1658 | -0.73 | 1.65 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 11.9547 | 12.63 B | -0.2785 | -2.28 | 236.6 K |
| WTS | Watts Water Technologies | 23.255 | 12.54 B | -0.3141 | -1.33 | 322.5 K |
| FMS | Fresenius Medical Care Corp ADR | 14.3462 | 12.47 B | -0.1085 | -0.75 | 71.2 K |
| SNN | Smith & Nephew Snats ADR | 10.5895 | 12.26 B | -0.1513 | -1.41 | 340.61 K |
| AFG | American Financial Group | 10.5651 | 11.92 B | -0.0734 | -0.69 | 375.6 K |
| EHC | Encompass Health Corp | 12.5983 | 11.87 B | -0.3535 | -2.73 | 547.75 K |
| KNX | Knight-Swift Transporation Inc | 12.762 | 11.65 B | -0.2207 | -1.7 | 592.3 K |
| WTRG | Essential Utilities Inc | 10.3208 | 11.4 B | -0.1044 | -1 | 844.88 K |
| SCI | Service Corp International | 5.5045 | 11.35 B | -0.0427 | -0.77 | 495.7 K |
| ARW | Arrow Electronics | 27.50 | 10.73 B | -0.83 | -2.93 | 3.13 M |
| AG | First Majestic Silver | 3.8263 | 10.4 B | -0.0345 | -0.89 | 700 |
| PNR | Pentair Ltd | 13.2034 | 10.28 B | -0.9261 | -6.55 | 5.32 M |
| TIMB | Tim S.A. ADR | 7.5804 | 8.52 B | -0.19 | -2.45 | 570.7 K |
| EMN | Eastman Chemical Company | 14.4656 | 8.47 B | -0.0775 | -0.53 | 1.55 M |
| STN | Stantec Inc | 7.077 | 8.33 B | -0.0755 | -1.06 | 6.7 K |
| UGI | Ugi Corp | 8.7875 | 8.06 B | -0.09 | -1.01 | 570.6 K |
| NFG | National Fuel Gas Company | 20.2206 | 7.84 B | -0.2592 | -1.27 | 1.2 M |
| KEX | Kirby Corp | 35.35 | 7.33 B | -0.34 | -0.95 | 506.4 K |
| MSA | Msa Safety Inc | 25.6433 | 7.31 B | -0.2727 | -1.05 | 174.4 K |
| HXL | Hexcel Corp | 13.201 | 7.1 B | -0.8279 | -5.9 | 3.08 M |
| MATX | Matson Inc | 12.3962 | 6.66 B | -0.1278 | -1.02 | 730.55 K |
| NPO | Enpro Industries | 27.1244 | 6.62 B | -0.2702 | -0.99 | 187.3 K |
| GATX | GATX Corp | 23.0271 | 6.25 B | -0.4731 | -2.01 | 705.7 K |
| LUMN | Centurylink | 10.7447 | 6.13 B | -0.0571 | -0.53 | 725 K |
| DLB | Dolby Laboratories | 15.2562 | 6.11 B | -0.153 | -0.99 | 205 K |
| TFX | Teleflex Inc | 40.2523 | 5.88 B | -0.2559 | -0.63 | 300.6 K |
| BYD | Boyd Gaming Corp | 32.8791 | 5.87 B | -0.1892 | -0.57 | 1.58 M |
| WPP | Wpp Plc ADR | 27.7978 | 5.69 B | -0.4953 | -1.75 | 61.15 K |
| WTM | White Mountains Insurance Group | 428.0934 | 5.04 B | -8.4675 | -1.94 | 6.9 K |
| GHC | Graham Holdings Company | 349.2311 | 4.94 B | -2.1016 | -0.6 | 13.57 K |
| SKY | Skyline Corp | 30.4147 | 4.9 B | -0.1635 | -0.53 | 36.4 K |
| ANF | Abercrombie & Fitch Company | 36.2329 | 4.84 B | -0.1918 | -0.53 | 1.17 M |
| SR | Spire Inc | 15.9528 | 4.78 B | -0.091 | -0.57 | 72.9 K |
| SLG | SL Green Realty Corp | 52.3122 | 4.41 B | -0.6657 | -1.26 | 392.19 K |
| GEO | Geo Group Inc | 3.5538 | 4.31 B | -0.0368 | -1.02 | 724.95 K |
| GEF-B | Greif Inc | 12.8476 | 4.22 B | -0.071 | -0.55 | 2.4 K |
| TAC | Transalta Corp | 9.4539 | 3.86 B | -0.0747 | -0.78 | 11 K |
| GNW | Genworth Financial Inc | 32.2737 | 3.73 B | -0.2384 | -0.73 | 1.76 M |
| AKO-A | Embotelladora Andina S.A | 5.1691 | 3.7 B | -0.0358 | -0.69 | 1 K |
| HNI | Hon Industries Inc | 21.8338 | 3.55 B | -0.2234 | -1.01 | 288.5 K |
| AB | Alliancebernstein Holding LP | 12.8076 | 3.38 B | -0.2691 | -2.06 | 333.5 K |
| DHT | Dht Holdings | 69.5516 | 3.2 B | -2.1147 | -2.95 | 21.95 K |
| GEFB | Greif, Inc. | 13.8019 | 3.18 B | -0.0763 | -0.55 | 2.4 K |
| FUL | H. B. Fuller Company | 15.5713 | 3.16 B | -0.4503 | -2.81 | 1.61 M |
| TR | Tootsie Roll Industries | 14.0833 | 3.08 B | -0.1512 | -1.06 | 255.04 K |
| BOH | Bank of Hawaii Corp | 24.1875 | 3.06 B | -0.1855 | -0.76 | 403.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELEF | Silver Elephant Mining Corp | 23.1522 | -2.3153 | -9.09 | 820 | |
| FRX | Fennec Pharmaceuticals Inc | 27.54 | -1.62 | -5.56 | 1.69 K | |
| CTC | Canadian Tire Corp Ltd | 72.9761 | -3.5773 | -4.67 | 465 | |
| ERD | Erdene Resource Development Corp | 4.32 | -0.18 | -4 | 2.3 K | |
| ALS | Altius Minerals Corp | 6.4327 | -0.2088 | -3.14 | 72.66 K | |
| POU | Paramount Resources Ltd | 13.0779 | -0.4189 | -3.1 | 128.17 K | |
| L | Loblaw CO | 6.6027 | -0.1966 | -2.89 | 2.5 M | |
| TC | Tucows Inc | 4.12 | -0.12 | -2.83 | 2.6 K | |
| VLN | Velan Inc Sv | 9.3814 | -0.2649 | -2.75 | 200 | |
| TVA-B | TVA Group Inc | 13.9266 | -0.3878 | -2.71 | 300 | |
| WN | George Weston Limited | 17.7298 | -0.4054 | -2.24 | 214.78 K | |
| SDE | Spartan Delta Corp | 156.1924 | -3.471 | -2.17 | 43 | |
| RCH | Richelieu Hardware Ltd | 5.3557 | -0.1173 | -2.14 | 81.31 K | |
| EXE | Extendicare Inc | 5166.1772 | -110.5981 | -2.1 | 4.3 K | |
| CLS | Celestica Inc Sv | 9.38 | -0.20 | -2.09 | 521.6 K | |
| LGD | Liberty Gold Corp | 19.60 | -0.36 | -1.8 | 21.83 K | |
| CSCI | Cosciens Biopharma Inc | 361800.00 | -6600.00 | -1.79 | 1 | |
| ADEN | Adentra Inc | 3.0451 | -0.0543 | -1.75 | 117.57 K | |
| BIR | Birchcliff Energy Ltd | 3.2841 | -0.0579 | -1.73 | 18.6 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7029 | -0.0533 | -1.42 | 1.15 K | |
| BCE | BCE Inc | 8.7856 | -0.1234 | -1.39 | 1.75 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.2831 | -0.0877 | -1.38 | 1.62 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.7398 | -0.0904 | -1.32 | 22.8 K | |
| GMX | Globex Mining Enterprises Inc | 3.16 | -0.04 | -1.25 | 7.8 K | |
| CGY | Calian Group Ltd | 5.267 | -0.0661 | -1.24 | 3.71 K | |
| STN | Stantec Inc | 7.9761 | -0.0994 | -1.23 | 102.97 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.4887 | -0.0923 | -1.22 | 1.39 K | |
| TCL-A | Transcontinental Inc | 7.2933 | -0.088 | -1.19 | 50.76 K | |
| DML | Denison Mines Corp | 4.8618 | -0.0503 | -1.02 | 2.42 M | |
| CVG | Clairvest Group | 7.3393 | -0.0713 | -0.96 | 2.02 K | |
| RVX | Resverlogix Corp | 5.0667 | -0.0444 | -0.87 | 7.84 K | |
| TRP | TC Energy Corp | 12.1205 | -0.1049 | -0.86 | 874.14 K | |
| BNE | Bonterra Energy Corp | 13.09 | -0.111 | -0.84 | 7.95 K | |
| DPM | Dundee Precious Metals Inc | 9.7305 | -0.0789 | -0.8 | 27.2 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9055 | -0.0315 | -0.8 | 3.3 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0045 | -0.0873 | -0.79 | 10.07 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.222 | -0.0645 | -0.78 | 3.2 K | |
| TA | Transalta Corp | 11.1454 | -0.0868 | -0.77 | 545.41 K | |
| CTC-A | Canadian Tire Corporation Limited | 39.0754 | -0.3015 | -0.77 | 102.8 K | |
| LAS-A | Lassonde Industries Inc | 27.2048 | -0.2075 | -0.76 | 295 | |
| AGF-B | AGF Management Limited | 6.0524 | -0.0457 | -0.75 | 153.45 K | |
| MRC | Morguard Corp | 28.737 | -0.2129 | -0.74 | 10.13 K | |
| IMG | Iamgold Corp | 8.8685 | -0.0633 | -0.71 | 620.64 K | |
| PNP | Pinetree Capital Ltd | 874.00 | -6.00 | -0.68 | 2.62 K | |
| ATRL | Atkinsrealis Group Inc | 23.0215 | -0.1573 | -0.68 | 157.66 K | |
| PTM | Platinum Group Metals Ltd | 159.00 | -1.00 | -0.63 | 993 | |
| TFII | Tfi International Inc | 7.2119 | -0.0423 | -0.58 | 726.62 K | |
| CIGI | Colliers International Group Inc | 15.0308 | -0.0856 | -0.57 | 34.77 K | |
| AIF | Altus Group Ltd | 5.9514 | -0.0319 | -0.53 | 14.6 K | |
| PSI | Pason Systems Inc | 7.6959 | -0.0408 | -0.53 | 70.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ITRO | Itronics Inc | 15.00 | 2.87 M | -2.50 | -14.29 | 8.97 K |
| MJLB | Ultrack Systems Inc | 2500.00 | 424.93 K | -100.00 | -3.85 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 2062.50 | 278.3 K | -187.5022 | -8.33 | 10 |
| ENDO | Thermic Sciences International | 47.60 | 58.79 K | -2.60 | -5.18 | 3.98 K |
| KUBR | Kuber Resources Corporation | 1380.00 | 47.27 K | -260.00 | -15.85 | 152 |
| OOAG | OMDA Oil and Gas Inc | 5.50 | 32.33 K | -0.50 | -8.33 | 4.93 M |
| CIPI | Correlate Infrastructure Partners Inc | 14.00 | 31.31 K | -2.00 | -12.5 | 1.88 K |
| WNBD | Winning Brands Corporation | 47.50 | 27.12 K | -5.00 | -9.52 | 727 |
| MIHL | Montague International Holding Ltd | 12000.00 | 12.63 K | -3000.00 | -20 | 1 |
| CGIP | Celadon Group Inc | 17.7241 | 5.66 K | -0.2803 | -1.56 | 360.93 K |
| CYRNQ | CYRNQ | 48.00 | 799 | -2.4001 | -4.76 | 1.18 K |
| DOMR | Dominion Resources Black Warrior Trust | 13.4509 | 785 | -0.5882 | -4.19 | 129.8 K |
| ICOA | ICOA Inc | 34.00 | 60 | -1.50 | -4.23 | 447 |
| SALN | Salon City Inc | 35.00 | -35.00 | -50 | 14.06 K | |
| SEEK | TheDirectory.com Inc | 230.00 | -145.0001 | -38.67 | 5.24 K | |
| EVIO | EVIO Inc | 420.00 | -80.00 | -16 | 207 | |
| ASFX | American Scientific Resources Incorporated | 194.00 | -16.00 | -7.62 | 1.5 K | |
| WWPW | Wind Works Power Corp | 16.30 | -1.00 | -5.78 | 36.14 K | |
| ACUS | Acusphere Inc | 32.50 | -1.50 | -4.41 | 18.23 K | |
| RLBD | Real Brands Inc | 100.50 | -2.25 | -2.19 | 1.04 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WCSB | Decimus Oil Corp. | 15.00 | -5.00 | -25 | 600 | |
| FUSE | Fuse Cobalt Inc | 300.00 | -100.00 | -25 | 222 | |
| LI | American Lithium Corp | 18.00 | -6.00 | -25 | 120 | |
| GDX | Goldex Resources Corporation | 29.00 | -8.00 | -21.62 | 2.19 K | |
| FTUR | Future Fuels Inc. | 23.00 | -6.00 | -20.69 | 2.87 K | |
| BEAR | Big Bear Gold Corp. | 10.00 | -2.00 | -16.67 | 9.72 K | |
| DCOP | District Copper Corp | 26.00 | -5.00 | -16.13 | 455 | |
| KCC | Kincora Copper Limited | 189.00 | -31.50 | -14.29 | 1.6 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -2.4983 | -14.29 | 200 | |
| STR-H | Santa Rosa Resources Corp | 3.10 | -0.50 | -13.89 | 2.7 K | |
| SIEN | Sienna Resources Inc. | 52.00 | -7.00 | -11.86 | 88.1 K | |
| KLE-H | Kingsland Energy Corp | 6.40 | -0.80 | -11.11 | 13 | |
| WEB | Westbridge Energy Corporation | 230.8098 | -27.1541 | -10.53 | 64 | |
| MNC | Magnetic North Acquisition Corp | 5.6999 | -0.60 | -9.52 | 362 | |
| OGW | Ongwe Minerals Inc. | 13.28 | -1.28 | -8.79 | 113 | |
| SC-H | Serrano Resources Ltd | 44.80 | -4.20 | -8.57 | 71 | |
| SNV | Sonoro Energy Ltd | 320.00 | -28.00 | -8.05 | 28 | |
| NRN | Northern Shield Resources Inc | 3.45 | -0.25 | -6.76 | 26.22 K | |
| USS | Uniserve Communications Corporation | 60.5263 | -3.9474 | -6.12 | 549 | |
| HAWK | Hawkeye Gold & Diamond Inc | 153.00 | -9.00 | -5.56 | 10 K | |
| VAX | Vantex Resources Ltd | 8.50 | -0.50 | -5.56 | 20 | |
| EMR | Emgold Mining Corporation | 700.00 | -40.00 | -5.41 | 1.5 K | |
| JDN | Jayden Resources Inc | 27.90 | -1.50 | -5.1 | 1.03 K | |
| GIGA | Giga Metals Corporation | 7.50 | -0.40 | -5.06 | 750 | |
| SKP | StrikePoint Gold Inc | 20.00 | -1.00 | -4.76 | 1.86 K | |
| BTT | Bitterroot Resources Ltd | 4.10 | -0.20 | -4.65 | 4.85 K | |
| WGF | Wescan Goldfields Inc | 4.30 | -0.20 | -4.44 | 2.54 K | |
| ROAR | Lion Rock Resources Inc. | 23.00 | -1.00 | -4.17 | 25 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | -0.20 | -4 | 500 | |
| TUK | Tuktu Resources Ltd. | 6.16 | -0.24 | -3.75 | 2.56 K | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.20 | -3.7 | 325 | |
| AME | Abacus Mining & Exploration Corporation | 3.60 | -0.12 | -3.23 | 42.5 K | |
| OYL | CGX Energy Inc | 3.80 | -0.10 | -2.56 | 17.9 K | |
| TGX | True North Gems Inc | 1260.00 | -30.00 | -2.33 | 9 | |
| VMY-H | Voice Mobility International Inc | 13.75 | -0.25 | -1.79 | 720 | |
| LUCA | Luca Mining Corp. | 70.40 | -1.28 | -1.79 | 350 | |
| RCT | Rochester Resources Ltd | 7.40 | -0.10 | -1.33 | 600 | |
| MPH | Medicure Inc | 24.30 | -0.30 | -1.22 | 62.58 K | |
| CVV | CanAlaska Uranium Ltd | 4.0984 | -0.0482 | -1.16 | 95 K | |
| ABM | Athabasca Minerals Inc | 276.00 | -3.00 | -1.08 | 32.51 K | |
| IDL | Imaging Dynamics Company Ltd | 1325.00 | -12.50 | -0.93 | 154 | |
| WML | Wealth Minerals Ltd | 7.56 | -0.04 | -0.53 | 5.55 K |