Loser Valuations for 26 July 2006 from 00:00:00 until 23:59:59
Loser Valuations for 26 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BHB | Bar Harbor Bankshares | 6.4388 | 696.3 M | -0.1003 | -1.53 | 2.7 K | 17.38 K |
| VGZ | Vista Gold Corp | 9.34 | 401.42 M | -0.06 | -0.64 | 155.3 K | 1.45 M |
| INTT | Intest Corp | 4.1965 | 176.24 M | -0.0677 | -1.59 | 9.2 K | 38.61 K |
| ARMP | Armata Pharmaceuticals Inc | 12600.00 | 143.89 M | -140.00 | -1.1 | 3 | 37.8 K |
| BDL | Flanigan's Enterprises | 9.2633 | 122.02 M | -0.0835 | -0.89 | 100 | 926.33 |
| LODE | Comstock Mining Inc | 495.00 | 108.76 M | -30.00 | -5.71 | 150 | 74.25 K |
| CATX | Perspective Therapeutics Inc | 34.00 | 107.66 M | -1.00 | -2.86 | 600 | 20.4 K |
| SIF | Sifco Industries | 3.8775 | 98.06 M | -0.0662 | -1.68 | 6.5 K | 25.2 K |
| STXS | Stereotaxis Inc | 85.6798 | 85.02 M | -0.4692 | -0.54 | 9.5 K | 814.22 K |
| CVU | CPI Aerostructures | 6.85 | 60.68 M | -0.09 | -1.3 | 5.5 K | 37.67 K |
| NNVC | Nanoviricides Inc | 84.00 | 31.41 M | -3.50 | -4 | 2.25 K | 189.08 K |
| JOB | General Employment Enterprises | 16.0233 | 23.48 M | -0.178 | -1.1 | 150 | 2.4 K |
| CVM | Cel-Sci Corp | 6225.00 | 22.51 M | -75.00 | -1.19 | 8 | 49.8 K |
| BRN | Barnwell Industries | 21.6705 | 12.52 M | -0.1573 | -0.72 | 1.4 K | 30.34 K |
| INUV | Inuvo Inc | 230.00 | 4.57 M | -2.00 | -0.86 | 324 | 74.52 K |
| TPHS | Trinity Pl Hlds Inc | 17.7012 | 1.98 M | -0.154 | -0.86 | 7.73 K | 136.87 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZL | Soybean Oil | 26.49 | -0.16 | -0.6 | 1.94 K | 51.47 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4364.7202 | 1.29 B | -123.5698 | -2.75 | 55.26 M | 241.19 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.568 | 3.64 T | -0.0958 | -0.99 | 221.05 M | 2.12 B |
| GOOG | Alphabet Inc Class C | 9.5233 | 3.6 T | -0.0954 | -0.99 | 222.11 M | 2.12 B |
| WMT | Walmart Inc. | 9.7154 | 1.02 T | -0.2225 | -2.24 | 37.04 M | 359.88 M |
| ASML | ASML Holding N.V. ADR | 17.9131 | 576.26 B | -0.113 | -0.63 | 1.47 M | 26.26 M |
| COST | Costco Wholesale | 36.3583 | 490.19 B | -0.4568 | -1.24 | 3.73 M | 135.66 M |
| CSCO | Cisco Systems Inc | 11.5462 | 377.07 B | -0.0837 | -0.72 | 33.6 M | 387.9 M |
| LRCX | Lam Research Corp | 3.2601 | 282.21 B | -0.0603 | -1.82 | 37.28 M | 121.55 M |
| ISRG | Intuitive Surg Inc | 12.3822 | 153.77 B | -1.1633 | -8.59 | 27.04 M | 334.82 M |
| ADP | Automatic Data Processing, Inc. | 20.211 | 122.35 B | -0.3034 | -1.48 | 1.75 M | 35.43 M |
| SBUX | Starbucks Corporation | 13.6042 | 121.35 B | -0.5519 | -3.9 | 23.44 M | 318.88 M |
| STX | Seagate Technology | 11.0311 | 121.27 B | -0.1691 | -1.51 | 6.82 M | 75.24 M |
| CME | CME Group Inc | 44.3456 | 113.81 B | -0.5174 | -1.15 | 1.88 M | 83.39 M |
| WDC | Western Digital Cp | 10.1273 | 110.67 B | -0.3967 | -3.77 | 9.36 M | 94.75 M |
| MAR | Marriot International | 29.1668 | 108.97 B | -0.839 | -2.8 | 4.39 M | 128.04 M |
| ADBE | Adobe Systems Inc | 26.89 | 94.61 B | -0.33 | -1.21 | 7.01 M | 188.61 M |
| MNST | Monster Beverage Cp | 3.8325 | 90.95 B | -0.0433 | -1.12 | 30.24 M | 115.9 M |
| CTAS | Cintas Corp | 6.7917 | 89.83 B | -0.0997 | -1.45 | 3.97 M | 26.94 M |
| MDLZ | Mondelez Intl Inc | 19.2171 | 85.49 B | -0.1667 | -0.86 | 3.2 M | 61.52 M |
| ROST | Ross Stores Inc | 5.1694 | 74.32 B | -0.0715 | -1.36 | 3.13 M | 16.2 M |
| MPWR | Monolithic Power Sys | 8.1682 | 67.81 B | -0.1111 | -1.34 | 119.4 K | 975.28 K |
| NDAQ | Nasdaq Inc | 7.2572 | 60.2 B | -0.0629 | -0.86 | 3.7 M | 26.82 M |
| ADSK | Autodesk Inc | 31.64 | 55.26 B | -0.85 | -2.62 | 3.9 M | 123.3 M |
| GRMN | Garmin Ltd | 26.4036 | 54.54 B | -0.4465 | -1.66 | 2.53 M | 66.82 M |
| EBAY | Ebay Inc | 9.12 | 53.08 B | -0.0858 | -0.93 | 47.54 M | 433.55 M |
| PAYX | Paychex Inc | 17.4929 | 41.18 B | -0.3201 | -1.8 | 3.68 M | 64.44 M |
| BIIB | Biogen Inc | 40.97 | 37.46 B | -0.58 | -1.4 | 4.57 M | 187.11 M |
| ODFL | Old Dominion Freight Line Inc | 4.3646 | 35.96 B | -0.3048 | -6.53 | 4.24 M | 18.52 M |
| NTAP | Netapp Inc | 22.1257 | 35.62 B | -0.1248 | -0.56 | 3.06 M | 67.65 M |
| MCHP | Microchip Technology | 8.9324 | 33.57 B | -0.1711 | -1.88 | 5.15 M | 46.04 M |
| ESLT | Elbit Systems Ltd | 17.7521 | 33.13 B | -0.6164 | -3.36 | 10.3 K | 182.85 K |
| VRSN | Verisign Inc | 15.5073 | 28.08 B | -0.1594 | -1.02 | 2.93 M | 45.42 M |
| ON | On Semiconductor | 5.85 | 27.66 B | -0.06 | -1.02 | 3.25 M | 19 M |
| DLTR | Dollar Tree Inc | 8.6633 | 25.91 B | -0.07 | -0.8 | 1.24 M | 10.71 M |
| FCNCA | First Citizens Bancs | 190.7703 | 25.71 B | -3.6176 | -1.86 | 9.8 K | 1.87 M |
| AXON | Axon Enterprise Inc | 7.30 | 25.69 B | -1.20 | -14.12 | 5.19 M | 37.86 M |
| EXPD | Expeditors Intl | 36.1432 | 25.15 B | -0.578 | -1.57 | 1.51 M | 54.57 M |
| INCY | Incyte Corp | 4.21 | 24.66 B | -0.05 | -1.17 | 603.28 K | 2.54 M |
| ALNY | Alnylam Pharmaceuticals | 12.44 | 22.11 B | -0.16 | -1.27 | 529.8 K | 6.59 M |
| JBHT | J B Hunt Transport | 16.8626 | 21.71 B | -0.6965 | -3.97 | 3.15 M | 53.12 M |
| HST | Host Marriott Financial Trust | 11.2838 | 17.71 B | -0.096 | -0.84 | 3.3 M | 37.28 M |
| NBIX | Neurocrine Bioscienc | 9.23 | 16.94 B | -0.25 | -2.64 | 1.3 M | 12 M |
| HAS | Hasbro Inc | 10.3778 | 16.86 B | -0.0707 | -0.68 | 916.4 K | 9.51 M |
| EXEL | Exelixis Inc | 9.08 | 16.84 B | -0.19 | -2.05 | 537.37 K | 4.88 M |
| TSEM | Tower Semiconductor | 20.85 | 16.67 B | -1.20 | -5.44 | 5.51 K | 114.82 K |
| LAMR | Lamar Advertis A | 26.2916 | 16.43 B | -0.441 | -1.65 | 626.3 K | 16.47 M |
| CHRW | C.H. Robinson Ww | 29.6132 | 15.59 B | -0.2616 | -0.88 | 1.64 M | 48.49 M |
| LECO | Lincoln Elec Hld | 20.4859 | 15.32 B | -0.287 | -1.38 | 1.41 M | 28.82 M |
| MKSI | Mks Instruments Inc | 15.2914 | 14.58 B | -0.1148 | -0.75 | 344.2 K | 5.26 M |
| ERIE | Erie Indemnity Company | 27.533 | 14.37 B | -0.1389 | -0.5 | 54.7 K | 1.51 M |
| CSGP | Costar Group Inc | 5.205 | 12.46 B | -0.297 | -5.4 | 723.78 K | 3.77 M |
| JKHY | Jack Henry & Assoc | 14.1704 | 12.37 B | -0.1005 | -0.7 | 447.3 K | 6.34 M |
| AKAM | Akamai Technologies | 30.00 | 12.32 B | -1.98 | -6.19 | 8.21 M | 246.21 M |
| TXRH | Texas Roadhouse Inc | 8.9791 | 12.21 B | -0.4909 | -5.18 | 724.64 K | 6.51 M |
| FDS | FactSet Research Systems Inc | 34.9779 | 11.73 B | -0.7156 | -2 | 396.9 K | 13.88 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.3018 | 11.24 B | -0.156 | -1.49 | 884.9 K | 9.12 M |
| UHAL | A M E R C O | 7.9035 | 10.72 B | -0.1413 | -1.76 | 698 K | 5.52 M |
| WTFC | Wintrust Financial Corp | 37.6385 | 10.49 B | -0.2302 | -0.61 | 358.74 K | 13.5 M |
| ZION | Zions Bancorp | 56.0604 | 9.62 B | -0.8581 | -1.51 | 632.4 K | 35.45 M |
| MTCH | Match Group Inc | 5.6781 | 9.47 B | -0.0506 | -0.88 | 5.85 M | 33.22 M |
| VSAT | Viasat Inc | 23.85 | 9.43 B | -0.15 | -0.62 | 75.02 K | 1.79 M |
| BRKR | Bruker Corp | 5.5704 | 9.41 B | -0.1439 | -2.52 | 114.1 K | 635.58 K |
| MORN | Morningstar Inc | 33.145 | 9.14 B | -0.966 | -2.83 | 67.6 K | 2.24 M |
| SAIA | Saia Inc | 18.3533 | 9.13 B | -0.2267 | -1.22 | 648.88 K | 11.91 M |
| STRL | Sterling Constructio | 25.02 | 8.92 B | -1.34 | -5.08 | 63.55 K | 1.59 M |
| AEIS | Advanced Energy | 11.4814 | 8.89 B | -0.2157 | -1.84 | 527 K | 6.05 M |
| WYNN | Wynn Resorts Ltd | 35.3613 | 8.76 B | -1.6485 | -4.45 | 1.72 M | 60.9 M |
| CGNX | Cognex Cp | 4.4003 | 8.42 B | -0.0839 | -1.87 | 950.4 K | 4.18 M |
| CORT | Corcept Therapeutics | 3.96 | 7.98 B | -0.09 | -2.22 | 61.91 K | 245.16 K |
| CYTK | Cytokinetics | 34.92 | 7.82 B | -1.08 | -3 | 21.96 K | 766.98 K |
| TTMI | TTM Technologies | 11.78 | 7.81 B | -0.16 | -1.34 | 768.14 K | 9.05 M |
| POOL | Pool Corp | 29.223 | 7.72 B | -0.2513 | -0.85 | 732.6 K | 21.41 M |
| CROX | Crocs Inc | 13.01 | 7.49 B | -0.415 | -3.09 | 1.13 M | 14.65 M |
| URBN | Urban Outfitters Inc | 14.83 | 7.4 B | -0.38 | -2.5 | 2.87 M | 42.59 M |
| VICR | Vicor Cp | 10.1909 | 7.34 B | -0.2016 | -1.94 | 269.44 K | 2.75 M |
| IESC | Ies Holdings | 16.16 | 7.22 B | -0.53 | -3.18 | 26.95 K | 435.59 K |
| RUSHB | Rush Entpr Cl B | 4.3519 | 7.02 B | -0.1511 | -3.36 | 9.3 K | 40.49 K |
| SNEX | Stonex Group Inc | 4.563 | 6.9 B | -0.2637 | -5.46 | 121.84 K | 555.95 K |
| FORM | Formfactor Inc | 37.48 | 6.85 B | -2.21 | -5.57 | 1.29 M | 48.48 M |
| CPB | Campbell Soup Company | 19.5148 | 6.79 B | -0.344 | -1.73 | 2.01 M | 39.25 M |
| RIOT | Riot Blockchain Inc | 303.9169 | 6.57 B | -6.4208 | -2.07 | 126 | 38.29 K |
| KTOS | Kratos Defns | 24.00 | 6.38 B | -0.40 | -1.64 | 20.45 K | 490.7 K |
| SIGI | Selective Ins Group | 17.5026 | 6.12 B | -1.2311 | -6.57 | 739.44 K | 12.94 M |
| MIDD | Middleby Corp | 12.5833 | 6.11 B | -0.3917 | -3.02 | 421.25 K | 5.3 M |
| CZR | Caesars Entertainment Inc | 8.79 | 5.98 B | -0.07 | -0.79 | 69.71 K | 612.79 K |
| HOMB | Home Bancshares Inc | 3.0867 | 5.96 B | -0.0364 | -1.17 | 93.14 K | 287.49 K |
| MKTX | Marketaxess Holdings | 7.7709 | 5.82 B | -0.3376 | -4.16 | 126.92 K | 986.3 K |
| BCPC | Balchem Cp | 8.8816 | 5.52 B | -0.1004 | -1.12 | 34.65 K | 307.75 K |
| NICE | Nice Ltd ADR | 24.0005 | 5.51 B | -0.3516 | -1.44 | 100.88 K | 2.42 M |
| MEOH | Methanex Cp | 11.7828 | 5.45 B | -0.5521 | -4.48 | 734.7 K | 8.66 M |
| CAKE | Cheesecake Fact | 17.8762 | 5.44 B | -0.1692 | -0.94 | 1.26 M | 22.58 M |
| RUSHA | Rush Entpr Cl A | 4.696 | 5.25 B | -0.1699 | -3.49 | 182.39 K | 856.49 K |
| MMSI | Merit Medical Sys | 11.0592 | 5.19 B | -0.0848 | -0.76 | 115.39 K | 1.28 M |
| VSEC | V S E Cp | 6.4402 | 5.1 B | -0.3005 | -4.46 | 15.2 K | 97.89 K |
| LSTR | Landstar System | 32.2477 | 5.05 B | -1.8317 | -5.37 | 1.92 M | 61.76 M |
| MRCY | Mercury Sys Inc | 13.4985 | 4.96 B | -0.0962 | -0.71 | 145.44 K | 1.96 M |
| CVCO | Cavco Inds Inc | 32.92 | 4.92 B | -1.81 | -5.21 | 98.98 K | 3.26 M |
| LKQ | LKQ Corp | 4.6496 | 4.91 B | -0.1311 | -2.74 | 262.48 K | 1.22 M |
| NSIT | Insight Enterpr | 16.69 | 4.86 B | -0.37 | -2.17 | 326.09 K | 5.44 M |
| CAMT | Camtek Ltd | 5.6311 | 4.75 B | -0.2783 | -4.71 | 49.61 K | 279.36 K |
| NOVT | Novanta Inc | 25.44 | 4.5 B | -0.57 | -2.19 | 51.59 K | 1.31 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 9.7387 | 1.02 T | -0.2229 | -2.24 | 37.04 M | 360.74 M |
| UNH | Unitedhealth Group Inc | 39.311 | 365.09 B | -0.7469 | -1.86 | 5.5 M | 216.11 M |
| HD | Home Depot | 21.0582 | 347.88 B | -0.3277 | -1.53 | 9.33 M | 196.5 M |
| MS | Morgan Stanley | 34.9171 | 297.99 B | -0.2817 | -0.8 | 3.68 M | 128.32 M |
| CAT | Caterpillar Inc | 42.7362 | 274.65 B | -0.323 | -0.75 | 3.53 M | 150.73 M |
| SAP | SAP Ag ADR | 31.7521 | 271.12 B | -0.301 | -0.94 | 4.53 M | 143.8 M |
| GS | Goldman Sachs Group | 107.4482 | 264.37 B | -0.8093 | -0.75 | 3.33 M | 357.37 M |
| TMO | Thermo Fisher Scientific Inc | 34.3901 | 259.44 B | -0.2649 | -0.76 | 1.85 M | 63.79 M |
| TM | Toyota Motor Corp Ltd | 65.3061 | 250.21 B | -0.5391 | -0.82 | 293.5 K | 19.17 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.0035 | 245.71 B | -0.1121 | -1.58 | 918.9 K | 6.44 M |
| BHP | BHP Billiton Ltd ADR | 14.3666 | 202.02 B | -0.0916 | -0.63 | 2.79 M | 40.13 M |
| APH | Amphenol Corp | 3.0133 | 193.17 B | -0.0206 | -0.68 | 9.02 M | 27.18 M |
| MCD | McDonald's Corporation | 19.7641 | 191.95 B | -0.1779 | -0.89 | 6.8 M | 134.42 M |
| BLK | Blackrock Inc | 79.2837 | 188.85 B | -1.746 | -2.15 | 116.1 K | 9.2 M |
| ABT | Abbott Laboratories | 14.4084 | 187.95 B | -0.2998 | -2.04 | 20.45 M | 294.63 M |
| UNP | Union Pacific Corp | 13.8445 | 179.73 B | -0.1899 | -1.35 | 10.42 M | 144.32 M |
| DHR | Danaher Corp | 12.7432 | 163.94 B | -0.0776 | -0.61 | 4.63 M | 59.06 M |
| SCHW | The Charles Schwab Corp | 11.1082 | 160.48 B | -0.1114 | -0.99 | 8.51 M | 94.49 M |
| ACN | Accenture Plc | 19.6022 | 147.97 B | -0.3395 | -1.7 | 1.31 M | 25.66 M |
| TJX | TJX Companies | 4.7125 | 147.8 B | -0.0982 | -2.04 | 8.78 M | 41.36 M |
| ETN | Eaton Corp | 18.9142 | 137.13 B | -0.1347 | -0.71 | 2.64 M | 49.99 M |
| BA | Boeing Company | 57.2854 | 135.91 B | -2.7603 | -4.6 | 6.63 M | 380.07 M |
| LOW | Lowe's Companies | 20.4511 | 127.77 B | -0.3983 | -1.91 | 5.87 M | 119.97 M |
| IBN | Icici Bank Ltd ADR | 3.6875 | 123.94 B | -0.0416 | -1.12 | 7.19 M | 26.5 M |
| PH | Parker-Hannifin Corp | 34.1012 | 120.51 B | -0.2538 | -0.74 | 1.27 M | 43.37 M |
| GSK | Glaxosmithkline Plc ADR | 21.1948 | 101.13 B | -0.3291 | -1.53 | 2.18 M | 46.12 M |
| ICE | Intercontinental Exchange | 9.7623 | 99.76 B | -0.5034 | -4.9 | 8.24 M | 80.49 M |
| GLW | Corning Inc | 12.1657 | 98.27 B | -2.056 | -14.46 | 59.78 M | 727.21 M |
| GD | General Dynamics Corp | 43.6851 | 98.22 B | -0.8931 | -2 | 1.34 M | 58.36 M |
| WM | Waste Management | 20.5222 | 96.96 B | -0.2079 | -1 | 2.33 M | 47.9 M |
| UPS | United Parcel Service | 35.4428 | 95.71 B | -2.0744 | -5.53 | 19.92 M | 706.08 M |
| TT | Trane Technologies Plc | 16.3618 | 91.5 B | -0.1211 | -0.73 | 4.87 M | 79.75 M |
| SHW | Sherwin-Williams Company | 12.745 | 84.53 B | -0.1444 | -1.12 | 4.04 M | 51.46 M |
| JCI | Johnson Controls Intl | 3.4067 | 84.4 B | -0.0345 | -1 | 2.33 M | 7.94 M |
| CP | Canadian Pacific Railway | 7.5513 | 81.87 B | -0.1765 | -2.28 | 5.04 M | 38.04 M |
| CL | Colgate-Palmolive Company | 18.7135 | 79.23 B | -0.3777 | -1.98 | 6.22 M | 116.37 M |
| CI | Cigna Corp | 31.2589 | 78.26 B | -0.2311 | -0.73 | 2.04 M | 63.86 M |
| RSG | Republic Services | 17.2419 | 77.07 B | -0.2564 | -1.47 | 1.25 M | 21.47 M |
| CNI | Canadian National Railway | 13.9389 | 76.27 B | -0.2624 | -1.85 | 2.97 M | 41.44 M |
| FDX | Fedex Corp | 86.3063 | 75.91 B | -2.1443 | -2.42 | 3.56 M | 307.37 M |
| NSC | Norfolk Southern Corp | 26.3712 | 73.65 B | -2.4524 | -8.51 | 14.13 M | 372.51 M |
| TGT | Target Corporation | 27.9673 | 73.35 B | -0.4024 | -1.42 | 3.66 M | 102.45 M |
| GWW | W.W. Grainger | 44.5802 | 69.72 B | -0.8433 | -1.86 | 964.1 K | 42.98 M |
| URI | United Rentals | 25.9752 | 69.63 B | -0.2228 | -0.85 | 1.05 M | 27.25 M |
| GS-PD | The Goldman Sachs Group Inc | 8.9718 | 66.54 B | -0.0883 | -0.97 | 500 | 4.49 K |
| TDG | Transdigm Group Inc | 9.0756 | 66.45 B | -0.3723 | -3.94 | 40.8 K | 370.28 K |
| CAH | Cardinal Health | 30.7478 | 64.97 B | -0.3237 | -1.04 | 1.13 M | 34.6 M |
| MET | Metlife Inc | 34.8709 | 64.51 B | -0.2402 | -0.68 | 2.63 M | 91.8 M |
| AFL | Aflac Inc | 13.601 | 63.12 B | -0.5515 | -3.9 | 16.19 M | 220.19 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.7001 | 57.24 B | -0.3759 | -1.25 | 1.6 K | 47.52 K |
| HUM | Humana Inc | 49.3294 | 54.05 B | -0.5239 | -1.05 | 1.25 M | 61.55 M |
| AZO | Autozone | 87.55 | 52.46 B | -0.92 | -1.04 | 779.9 K | 68.28 M |
| LHX | L3Harris Technologies Inc | 24.361 | 50.71 B | -0.7682 | -3.06 | 1.25 M | 30.48 M |
| WAB | Wabtec Corp | 11.712 | 50 B | -0.0881 | -0.75 | 4 M | 46.91 M |
| A | Agilent Technologies | 16.5842 | 49.05 B | -0.8051 | -4.63 | 7.97 M | 132.2 M |
| WCN | Waste Connections Inc | 5.8823 | 48.53 B | -0.0589 | -0.99 | 551.81 K | 3.25 M |
| STT | State Street Corp | 38.6551 | 47.19 B | -0.2098 | -0.54 | 1.12 M | 43.34 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 19.7122 | 44.94 B | -0.3957 | -1.97 | 1.44 M | 28.33 M |
| SPG-PJ | Simon Property Group Inc | 20.0588 | 44.81 B | -0.7627 | -3.66 | 2.1 K | 42.12 K |
| ROK | Rockwell Automation Inc | 39.797 | 44.69 B | -4.5388 | -10.24 | 3.73 M | 148.26 M |
| PRU | Prudential Financial Inc | 38.8885 | 42.38 B | -0.4289 | -1.09 | 1.98 M | 76.87 M |
| WDS | Woodside Energy Group Ltd | 15.5116 | 42.08 B | -0.2422 | -1.54 | 13.7 K | 212.56 K |
| STM | Stmicroelectronics N.V. ADR | 9.6468 | 41.76 B | -0.2013 | -2.04 | 914 K | 8.82 M |
| KB | KB Financial Group Inc ADR | 45.1899 | 40.76 B | -0.2351 | -0.52 | 285.57 K | 12.91 M |
| EL | Estee Lauder Companies | 14.193 | 40.49 B | -0.0969 | -0.68 | 1.25 M | 17.77 M |
| DHI | D.R. Horton | 16.152 | 39.51 B | -0.0989 | -0.61 | 5.61 M | 90.57 M |
| CCL | Carnival Corp | 26.9995 | 39.3 B | -0.5061 | -1.84 | 4.75 M | 128.17 M |
| FIX | Comfort Systems USA | 10.5132 | 38.92 B | -0.0969 | -0.91 | 149.4 K | 1.57 M |
| SYY | Sysco Corp | 16.0761 | 37.95 B | -0.4337 | -2.63 | 2.97 M | 47.67 M |
| SKYD | Skydance Corporation | 16.8506 | 37.92 B | -0.1391 | -0.82 | 2.08 M | 35.07 M |
| IX | Orix Corp ADR | 3.4718 | 36.91 B | -0.0435 | -1.24 | 59.5 K | 206.57 K |
| TKO | Tko Group Holdings Inc Cl A | 7.808 | 36.86 B | -0.0806 | -1.02 | 72.8 K | 568.42 K |
| HIG | Hartford Financial Services Group | 55.0335 | 36.76 B | -0.3881 | -0.7 | 1.67 M | 91.93 M |
| MLM | Martin Marietta Materials | 64.5443 | 36.53 B | -1.2598 | -1.91 | 1.7 M | 109.53 M |
| VMC | Vulcan Materials Company | 54.4028 | 35.76 B | -0.8217 | -1.49 | 2.05 M | 111.29 M |
| CNC | Centene Corp | 3.9225 | 35.28 B | -0.0675 | -1.69 | 10.88 M | 42.69 M |
| EXR | Extra Space Storage Inc | 7.3181 | 34.58 B | -0.0733 | -0.99 | 197.4 K | 1.44 M |
| RJF | Raymond James Financial | 13.4827 | 32.4 B | -0.317 | -2.3 | 1.59 M | 21.39 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.7602 | 30.83 B | -0.18 | -0.82 | 23.4 K | 509.19 K |
| CLS | Celestica Inc | 8.10 | 30.31 B | -0.07 | -0.86 | 1.78 M | 14.42 M |
| WSM | Williams-Sonoma | 10.2313 | 29.92 B | -0.3205 | -3.04 | 3.41 M | 34.89 M |
| TDY | Teledyne Technologies Inc | 34.00 | 29.64 B | -0.42 | -1.22 | 267.7 K | 9.1 M |
| EME | Emcor Group | 21.6694 | 28.87 B | -0.5213 | -2.35 | 622 K | 13.48 M |
| DGX | Quest Diagnostics Inc | 43.5644 | 28.56 B | -0.5924 | -1.34 | 1.2 M | 52.31 M |
| NMR | Nomura Holdings Inc ADR | 9.1136 | 28.35 B | -0.2805 | -2.99 | 588.5 K | 5.36 M |
| PPG | PPG Industries | 20.1554 | 27.07 B | -0.2447 | -1.2 | 2.26 M | 45.64 M |
| TPR | Tapestry Inc | 17.6281 | 26.02 B | -0.4002 | -2.22 | 1.95 M | 34.31 M |
| FTI | Technipfmc Plc | 9.7296 | 25.76 B | -0.5539 | -5.39 | 2.28 M | 22.19 M |
| STE | Steris Corp | 16.795 | 25.67 B | -0.0875 | -0.52 | 269.7 K | 4.53 M |
| LVS | Las Vegas Sands | 39.9287 | 25.32 B | -4.0036 | -9.11 | 4.57 M | 182.59 M |
| STZ | Constellation Brands Inc | 20.7509 | 24.64 B | -0.1182 | -0.57 | 1.8 M | 37.31 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 17.8996 | 24.11 B | -0.7115 | -3.82 | 239.1 K | 4.28 M |
| RL | Ralph Lauren Corp | 43.0194 | 22.83 B | -0.9147 | -2.08 | 1.32 M | 56.86 M |
| PKG | Packaging Corp of America | 12.2282 | 22.36 B | -0.191 | -1.54 | 1.21 M | 14.79 M |
| EFX | Equifax Inc | 26.5492 | 22.01 B | -0.2381 | -0.89 | 524.9 K | 13.94 M |
| BBY | Best Buy Company | 24.5172 | 21.83 B | -0.5466 | -2.18 | 4.82 M | 118.13 M |
| RS | Reliance Steel & Aluminum Company | 26.4345 | 21.77 B | -0.8003 | -2.94 | 1.16 M | 30.58 M |
| DD | Du Pont De.Nemours Inc | 12.3071 | 20.38 B | -0.1024 | -0.83 | 7.16 M | 88.1 M |
| MKCV | McCormick & Company, Incorporated | 12.053 | 19.84 B | -0.1559 | -1.28 | 800 | 9.64 K |
| BCH | Banco DE Chile ADR | 3.8098 | 19.79 B | -0.0253 | -0.66 | 2.61 K | 9.94 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SOIL | Saturn Oil and Gas Inc | 3.40 | -0.40 | -10.53 | 550 | 1.87 K | |
| TXR | Torex Resources Inc. | 4.6565 | -0.4954 | -9.62 | 1.12 K | 5.24 K | |
| TLG | Troilus Gold Corp | 920.00 | -72.00 | -7.26 | 401 | 368.92 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.40 | -0.30 | -6.38 | 24.7 K | 108.68 K | |
| QBR-A | Quebecor Inc | 4.5269 | -0.2674 | -5.58 | 4.25 K | 19.24 K | |
| MX | Methanex Corp | 13.3933 | -0.7033 | -4.99 | 874.09 K | 11.71 M | |
| GFP | Greenfirst Forest Products Inc | 14.5029 | -0.7018 | -4.62 | 25.84 K | 374.78 K | |
| MCB | Mccoy Global Inc | 5.2514 | -0.2402 | -4.37 | 1.1 K | 5.78 K | |
| ATX | ATEX Resources Inc. | 135.00 | -6.00 | -4.26 | 282 | 38.07 K | |
| RVX | Resverlogix Corp | 4.8889 | -0.1778 | -3.51 | 24.88 K | 121.63 K | |
| MTY | Mty Food Group Inc | 4.6346 | -0.1681 | -3.5 | 5.5 K | 25.49 K | |
| SNDY | Sunday Lake Gold Corp. | 5.80 | -0.20 | -3.33 | 1.55 K | 8.99 K | |
| SKE | Skeena Resources Ltd | 60.00 | -2.00 | -3.23 | 90 | 5.4 K | |
| DML | Denison Mines Corp | 4.7109 | -0.1509 | -3.1 | 251.9 K | 1.19 M | |
| CG | Centerra Gold Inc | 3.8557 | -0.1231 | -3.09 | 496.6 K | 1.91 M | |
| CCM | Canagold Resources Ltd | 3.15 | -0.10 | -3.08 | 13.58 K | 42.78 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.5598 | -0.27 | -3.06 | 5.82 M | 49.78 M | |
| L | Loblaw CO | 6.4049 | -0.1978 | -3 | 4.87 M | 31.18 M | |
| FFH | Fairfax Financial Holdings Ltd | 87.1505 | -2.6032 | -2.9 | 40.09 K | 3.49 M | |
| WFG | West Fraser Timber CO Ltd | 15.3674 | -0.4485 | -2.84 | 85.8 K | 1.32 M | |
| CAS | Cascades Inc | 6.4805 | -0.169 | -2.54 | 154.16 K | 999.06 K | |
| ELR | Eastern Platinum Ltd | 12.00 | -0.30 | -2.44 | 164.15 K | 1.97 M | |
| WN | George Weston Limited | 17.304 | -0.4258 | -2.4 | 257.47 K | 4.46 M | |
| CAE | Cae Inc | 6.9035 | -0.1673 | -2.37 | 345.04 K | 2.38 M | |
| CNR | Canadian National Railway Co. | 15.8338 | -0.371 | -2.29 | 6.43 M | 101.84 M | |
| PBH | Premium Brands Holdings Corp | 4.014 | -0.0908 | -2.21 | 1 K | 4.01 K | |
| AETR | Aetherion Technologies Inc. | 32.55 | -0.70 | -2.11 | 2.13 K | 69.2 K | |
| WPRT | Westport Fuel Systems Inc | 32.55 | -0.70 | -2.11 | 2.13 K | 69.2 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 7.1015 | -0.1486 | -2.05 | 2.5 K | 17.75 K | |
| GRT-UN | Granite Real Estate Investment Trust | 14.609 | -0.2294 | -1.55 | 6.62 K | 96.77 K | |
| ATS | Ats Corp | 9.75 | -0.15 | -1.52 | 179 K | 1.75 M | |
| ONEX | Onex Corp | 21.7454 | -0.3232 | -1.46 | 123.38 K | 2.68 M | |
| ELF | E-L Financial | 3.3999 | -0.0499 | -1.45 | 145 | 492.99 | |
| POW-PD | Power Corporation of Canada Pref D | 8.3862 | -0.1131 | -1.33 | 8.34 K | 69.9 K | |
| CFP | Canfor Corp | 9.79 | -0.1293 | -1.3 | 224.2 K | 2.19 M | |
| STN | Stantec Inc | 7.8725 | -0.1036 | -1.3 | 419.82 K | 3.31 M | |
| GDL | Goodfellow Inc | 4.2535 | -0.0539 | -1.25 | 400 | 1.7 K | |
| CLS | Celestica Inc Sv | 9.28 | -0.10 | -1.07 | 793 K | 7.36 M | |
| RUS | Russel Metals | 7.8053 | -0.0745 | -0.95 | 131.6 K | 1.03 M | |
| RFA | RFA Financial Inc. | 25.0482 | -0.2293 | -0.91 | 7.86 K | 196.95 K | |
| CGX | Cineplex Inc | 6.269 | -0.057 | -0.9 | 868.85 K | 5.45 M | |
| MXG | Maxim Power Corp | 4.0336 | -0.0362 | -0.89 | 18.4 K | 74.22 K | |
| GIL | Gildan Activewear Inc | 9.7053 | -0.0788 | -0.81 | 789.2 K | 7.66 M | |
| HBP | Helix Biopharm | 12.65 | -0.10 | -0.78 | 2.06 K | 26.06 K | |
| CCO | Cameco Corp | 35.3737 | -0.2723 | -0.76 | 819.2 K | 28.98 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.6859 | -0.0262 | -0.71 | 860 | 3.17 K | |
| LNF | Leons Furniture | 5.1441 | -0.0365 | -0.7 | 1.69 K | 8.67 K | |
| NWC | The North West Company Inc | 5.6208 | -0.0362 | -0.64 | 10.97 K | 61.68 K | |
| PTM | Platinum Group Metals Ltd | 158.00 | -1.00 | -0.63 | 189 | 29.86 K | |
| CCL-B | CCL Industries Inc | 4.9335 | -0.0312 | -0.63 | 108.58 K | 535.65 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7864 | -0.0237 | -0.62 | 5.48 K | 20.75 K | |
| DIAM | Star Diamond Corp | 4.85 | -0.03 | -0.61 | 369.2 K | 1.79 M | |
| PBL | Pollard Banknote Ltd | 4.6101 | -0.0279 | -0.6 | 8.47 K | 39.05 K | |
| VGZ | Vista Gold Corp | 10.60 | -0.06 | -0.56 | 126 K | 1.34 M | |
| BB | Blackberry Ltd | 24.8267 | -0.1366 | -0.55 | 618.15 K | 15.35 M | |
| CHR | Chorus Aviation Inc | 52.045 | -0.2829 | -0.54 | 218.39 K | 11.37 M | |
| WJX | Wajax Corp | 8.601 | -0.0458 | -0.53 | 124.05 K | 1.07 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.9421 | 33.86 B | -0.0838 | -1.67 | 3.32 K | 16.4 K |
| LNWO | Light & Wonder, Inc. | 34.65 | 6.07 B | -0.28 | -0.8 | 604.5 K | 20.95 M |
| NTPIF | Nam Tai Property Inc. | 19.69 | 262.33 M | -0.16 | -0.81 | 150.5 K | 2.96 M |
| PLPL | Plandaí Biotechnology Inc | 300.00 | 4.49 M | -20.00 | -6.25 | 45 | 13.5 K |
| SEEK | TheDirectory.com Inc | 160.0001 | 1.45 M | -69.9999 | -30.43 | 2.4 K | 383.68 K |
| NPHC | Nutra Pharma Corp | 6.00 | 1.43 M | -0.40 | -6.25 | 365 | 2.19 K |
| ERHE | ERHC Energy Inc | 42.00 | 863.83 K | -0.90 | -2.1 | 164.69 K | 6.92 M |
| NEOM | NeoMedia Technologies Inc | 267.00 | 508.84 K | -10.50 | -3.78 | 508 | 135.64 K |
| SWYDF | Stornoway Diamond Corporation | 4.372 | 92.66 K | -0.052 | -1.18 | 1 K | 4.37 K |
| ENDO | Thermic Sciences International | 45.40 | 58.79 K | -2.20 | -4.62 | 3.88 K | 176.38 K |
| XDSL | mPhase Technologies Inc | 825.00 | 16.8 K | -25.00 | -2.94 | 81 | 66.83 K |
| WNBD | Winning Brands Corporation | 42.50 | 13.73 K | -5.00 | -10.53 | 330 | 14.03 K |
| NPTH | Northern Potash Co | 11.01 | 9.1 K | -0.24 | -2.13 | 21.5 K | 236.72 K |
| CGLO | Hash Labs Inc | 8600.00 | 7.64 K | -120.00 | -1.38 | 129.05 K | 1.11 B |
| CGIP | Celadon Group Inc | 16.2068 | 5.66 K | -1.5173 | -8.56 | 662.63 K | 10.74 M |
| CBKCQ | Christopher & Banks Corporation | 22.5232 | 3.86 K | -0.3724 | -1.63 | 444.2 K | 10 M |
| PROT | Proteonomix Inc | 18.50 | 791 | -7.40 | -28.57 | 10 K | 185 K |
| SPDC | Speed Commerce Inc | 74.88 | 603 | -0.96 | -1.27 | 6.32 K | 473.32 K |
| SYNE | Synthesis Energy Systems Inc | 480.00 | 157 | -32.00 | -6.25 | 4 | 1.92 K |
| PARD | Poniard Pharmaceuticals Inc | 189.5621 | 149 | -2.3995 | -1.25 | 72 | 13.65 K |
| ICOA | ICOA Inc | 33.00 | 60 | -1.00 | -2.94 | 499 | 16.47 K |
| DVLP | Golden Developing Solutions Inc | 4.32 | 1 | -0.72 | -14.29 | 10.85 K | 46.87 K |
| DLII | Dixie Lee International Industries Inc | 10.00 | -5.00 | -33.33 | 351.5 K | 3.52 M | |
| ECMH | Encompass Holdings Inc | 3.60 | -0.60 | -14.29 | 2.98 K | 10.71 K | |
| WLSI | Wellstar International Inc | 20.00 | -2.50 | -11.11 | 76.5 K | 1.53 M | |
| ARYC | Arrayit Corporation | 27.12 | -2.88 | -9.6 | 13.95 K | 378.41 K | |
| FRTD | Fortitude Group Inc | 10881.8184 | -572.7275 | -5 | 427.64 K | 4.65 B | |
| TXCCQ | TranSwitch Corporation | 12.7229 | -0.6361 | -4.76 | 78.4 K | 997.44 K | |
| CBGI | The CannaBusiness Group Inc | 37333.332 | -1333.3359 | -3.45 | 8 K | 298.67 M | |
| CBRI | CMTSU Liquidation Inc | 6.32 | -0.22 | -3.36 | 178.9 K | 1.13 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEVA | Seva Mining Corp. | 28.00 | -5.60 | -16.67 | 354 | 9.91 K | |
| NQC | Nordique Critical Metals Inc. | 7.60 | -1.20 | -13.64 | 2.67 K | 20.33 K | |
| CPAU | CopAur Minerals Inc | 460.00 | -60.00 | -11.54 | 14 | 6.44 K | |
| BEAR | Big Bear Gold Corp. | 9.00 | -1.00 | -10 | 10.3 K | 92.68 K | |
| BCU | Bell Copper Corporation | 3.75 | -0.35 | -8.54 | 21 K | 78.75 K | |
| GAL | Galantas Gold Corporation | 12.00 | -1.00 | -7.69 | 750 | 9 K | |
| CTM | Canterra Minerals Corporation | 62.00 | -5.00 | -7.46 | 213 | 13.21 K | |
| GUN | Gunpoint Exploration Ltd | 5.00 | -0.40 | -7.41 | 500 | 2.5 K | |
| PTU | Purepoint Uranium Group Inc | 3.90 | -0.30 | -7.14 | 2.05 K | 8 K | |
| MRZL | Mont Royal Resources Limited. | 6.7599 | -0.4662 | -6.45 | 1.85 K | 12.53 K | |
| SNV | Sonoro Energy Ltd | 300.00 | -20.00 | -6.25 | 31 | 9.3 K | |
| FEO | Oceanic Iron Ore Corp | 4.60 | -0.30 | -6.12 | 500 | 2.3 K | |
| GX | Guardian Exploration Inc | 4.70 | -0.30 | -6 | 1.27 K | 5.97 K | |
| OPW | Opawica Explorations Inc | 768.00 | -48.00 | -5.88 | 363 K | 278.78 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 144.00 | -9.00 | -5.88 | 10 K | 1.44 M | |
| ADD | Arctic Star Exploration Corp | 40.80 | -2.40 | -5.56 | 795 | 32.44 K | |
| BKM | Pacific Booker Minerals Inc | 6.10 | -0.35 | -5.43 | 16.2 K | 98.82 K | |
| PBM | Pacific Bay Minerals Ltd | 4.50 | -0.25 | -5.26 | 43.71 K | 196.69 K | |
| NGY | Nexera Energy Inc | 3.30 | -0.15 | -4.35 | 2.07 K | 6.82 K | |
| GIGA | Giga Metals Corporation | 7.20 | -0.30 | -4 | 590 | 4.25 K | |
| LOD | Lode Gold Resources Inc. | 43.20 | -1.80 | -4 | 72 | 3.11 K | |
| DCOP | District Copper Corp | 25.00 | -1.00 | -3.85 | 670 | 16.75 K | |
| VMY-H | Voice Mobility International Inc | 13.25 | -0.50 | -3.64 | 60 | 795 | |
| FCI | First Canadian Graphite Inc. | 1740.00 | -60.00 | -3.33 | 26 | 45.24 K | |
| REVX | Rev Exploration Corp. | 29.00 | -1.00 | -3.33 | 225 | 6.53 K | |
| CUCU | Global Copper Corp. | 4.50 | -0.15 | -3.23 | 333 | 1.5 K | |
| CGD | Carlin Gold Corporation | 3.10 | -0.10 | -3.13 | 2.8 K | 8.68 K | |
| POND | Pond Technologies Holdings Inc | 15.2778 | -0.4166 | -2.65 | 27 K | 412.5 K | |
| UGD | Unigold Inc | 7.50 | -0.20 | -2.6 | 2.65 K | 19.88 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.92 | -0.18 | -2.22 | 26.91 K | 213.13 K | |
| PEX | Pacific Ridge Exploration Ltd | 48.00 | -1.00 | -2.04 | 5.5 K | 264 K | |
| OYL | CGX Energy Inc | 3.75 | -0.05 | -1.32 | 7 K | 26.25 K | |
| TUK | Tuktu Resources Ltd. | 6.08 | -0.08 | -1.3 | 15.41 K | 93.71 K | |
| WML | Wealth Minerals Ltd | 7.48 | -0.08 | -1.06 | 875 | 6.55 K | |
| GBU | Gabriel Resources Ltd | 33.30 | -0.30 | -0.89 | 165.13 K | 5.5 M | |
| IFR | International Frontier Resources Corporation | 22.9714 | -0.1715 | -0.74 | 2.1 K | 48.17 K | |
| IDL | Imaging Dynamics Company Ltd | 1316.6666 | -8.3334 | -0.63 | 157 | 206.72 K |