Loser Volumes for 1 August 2006 from 00:00:00 until 23:59:59
Loser Volumes for 1 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 32.9515 | 57.32 B | -0.4874 | -1.46 | 507.6 K |
| NHC | National Healthcare Corp | 26.3161 | 3.66 B | -0.6002 | -2.23 | 2.8 K |
| PRK | Park National Corp | 41.3197 | 3.65 B | -0.2991 | -0.72 | 16.1 K |
| USAS | Americas Silver Corp | 28.20 | 1.82 B | -2.10 | -6.93 | 350 |
| CET | Central Securities Corp | 7.0597 | 1.62 B | -0.037 | -0.52 | 10 K |
| OBE | Obsidian Energy Ltd | 113.9856 | 797.37 M | -0.5982 | -0.52 | 62.73 K |
| CMCL | Caledonia Mining Cp | 3.0343 | 478.38 M | -0.2023 | -6.25 | 16.01 K |
| CATX | Perspective Therapeutics Inc | 32.00 | 376.7 M | -2.50 | -7.25 | 240 |
| GTE | Gran Tierra Energy Inc | 28.20 | 350.62 M | -1.30 | -4.41 | 4.84 K |
| FRD | Friedman Industries Inc | 4.7263 | 300.85 M | -0.0767 | -1.6 | 41.9 K |
| BKTI | Bk Technologies Inc | 25.7337 | 292.05 M | -1.1762 | -4.37 | 24.96 K |
| LODE | Comstock Mining Inc | 484.9999 | 267.21 M | -5.0002 | -1.02 | 96 |
| ACU | Acme United Corp | 10.1241 | 233.71 M | -0.1289 | -1.26 | 2.6 K |
| CMT | Core Molding Technologies Inc | 5.5983 | 231.4 M | -0.2275 | -3.91 | 47 K |
| NEN | New England Realty Associates | 12.6998 | 193.5 M | -0.0879 | -0.69 | 2.7 K |
| STXS | Stereotaxis Inc | 77.5153 | 141.47 M | -2.7215 | -3.39 | 32.03 K |
| TRT | Trio-Tech International | 3.0756 | 108.23 M | -0.0537 | -1.72 | 8.8 K |
| CVU | CPI Aerostructures | 6.30 | 71.42 M | -0.25 | -3.82 | 26 K |
| DXR | Daxor Corp | 10.9791 | 57.26 M | -0.0617 | -0.56 | 5.4 K |
| AGIG | AGIG | 346.2624 | 42.39 M | -3.6069 | -1.03 | 219 |
| CPHI | China Pharma Holdings | 140.00 | 39.71 M | -5.00 | -3.45 | 5 |
| JOB | General Employment Enterprises | 15.5782 | 26.49 M | -1.6914 | -9.79 | 14.29 K |
| CVM | Cel-Sci Corp | 5925.00 | 24.82 M | -75.00 | -1.25 | 13 |
| CKX | Ckx Lands | 8.5573 | 23.1 M | -0.1746 | -2 | 200 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.5283 | 20.89 M | -0.0874 | -0.91 | 2.7 K |
| INUV | Inuvo Inc | 223.00 | 11.99 M | -7.00 | -3.04 | 169 |
| BGI | Birks Group Inc | 7.20 | 7.37 M | -0.05 | -0.69 | 2 K |
| ENSV | Enservco Corpporation | 76.4152 | 2.91 K | -0.8886 | -1.15 | 7.64 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4295.23 | 6 T | -86.7603 | -1.98 | 33.65 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.3201 | 4.22 T | -0.2753 | -2.87 | 218.31 M |
| GOOG | Alphabet Inc Class C | 9.2765 | 4.18 T | -0.274 | -2.87 | 219.35 M |
| MU | Micron Technology | 14.9999 | 1.02 T | -0.2048 | -1.35 | 5.45 M |
| AMD | Advanced Micro Devices | 19.10 | 772.57 B | -0.29 | -1.5 | 22.48 M |
| ASML | ASML Holding N.V. ADR | 18.3745 | 678.86 B | -0.3674 | -1.96 | 1.7 M |
| INTC | Intel Corp | 10.449 | 476.12 B | -0.2012 | -1.89 | 39.57 M |
| CSCO | Cisco Systems Inc | 11.2502 | 437.66 B | -0.2574 | -2.24 | 41.1 M |
| COST | Costco Wholesale | 35.7123 | 420.3 B | -0.3485 | -0.97 | 3.54 M |
| LRCX | Lam Research Corp | 3.3535 | 392.91 B | -0.1783 | -5.05 | 28.05 M |
| AMAT | Applied Materials | 11.3009 | 390.88 B | -0.2119 | -1.84 | 20.15 M |
| AZN | Astrazeneca Plc ADR | 25.9491 | 257.42 B | -0.2924 | -1.11 | 2.33 M |
| TXN | Texas Instruments | 18.0592 | 241.43 B | -0.3903 | -2.12 | 13.19 M |
| KLAC | K L A-Tencor Corp | 22.0483 | 240.39 B | -0.3937 | -1.75 | 2.96 M |
| LIN | Linde Plc | 37.2542 | 224.76 B | -0.4608 | -1.22 | 893.8 K |
| MRVL | Marvell Technology Inc | 15.3579 | 212.75 B | -0.443 | -2.8 | 9.83 M |
| VZ | Verizon Communications Inc | 10.8564 | 205.45 B | -0.1795 | -1.63 | 15.84 M |
| STX | Seagate Technology | 10.8476 | 192.65 B | -0.3574 | -3.19 | 4.49 M |
| GILD | Gilead Sciences Inc | 10.485 | 181.18 B | -0.1399 | -1.32 | 14.24 M |
| ADI | Analog Devices | 19.775 | 179.41 B | -0.4505 | -2.23 | 2.11 M |
| QCOM | Qualcomm Inc | 21.7691 | 168.79 B | -0.4925 | -2.21 | 16.53 M |
| WDC | Western Digital Cp | 10.3858 | 141.34 B | -0.1562 | -1.48 | 2.81 M |
| VRTX | Vertex Pharmaceutic | 32.51 | 138.91 B | -1.01 | -3.01 | 1 M |
| SBUX | Starbucks Corporation | 13.1803 | 122.07 B | -0.5079 | -3.71 | 26.84 M |
| ADP | Automatic Data Processing, Inc. | 20.4291 | 111.56 B | -0.3176 | -1.53 | 2.29 M |
| ADBE | Adobe Systems Inc | 28.34 | 109.43 B | -0.17 | -0.6 | 6.87 M |
| EQIX | Equinix Inc | 37.4516 | 105.12 B | -1.2639 | -3.26 | 452.1 K |
| INTU | Intuit Inc | 26.4072 | 100.39 B | -0.8385 | -3.08 | 4.69 M |
| CMCSA | Comcast Corporation | 7.1407 | 95.28 B | -0.0397 | -0.55 | 29.88 M |
| MNST | Monster Beverage Cp | 3.7483 | 93.62 B | -0.0842 | -2.2 | 32.94 M |
| CDNS | Cadence Design Systems, Inc. | 15.89 | 87.86 B | -0.29 | -1.79 | 2.2 M |
| REGN | Regeneron Pharmaceuticals | 13.1214 | 85.87 B | -0.4469 | -3.29 | 319.5 K |
| CTAS | Cintas Corp | 6.6902 | 81.55 B | -0.0728 | -1.08 | 3.85 M |
| ROST | Ross Stores Inc | 4.9751 | 76.68 B | -0.1145 | -2.25 | 7.54 M |
| SNPS | Synopsys Inc | 17.53 | 76.18 B | -0.37 | -2.07 | 507.19 K |
| MPWR | Monolithic Power Sys | 7.9375 | 64.69 B | -0.1453 | -1.8 | 93 K |
| TER | Teradyne Inc | 11.7498 | 58.74 B | -0.3405 | -2.82 | 1.86 M |
| GRMN | Garmin Ltd | 24.0616 | 56.86 B | -1.3341 | -5.25 | 8.91 M |
| COHR | Coherent Inc | 8.5091 | 56.64 B | -0.2072 | -2.38 | 182.8 K |
| NDAQ | Nasdaq Inc | 6.877 | 54.9 B | -0.3723 | -5.14 | 9.55 M |
| ADSK | Autodesk Inc | 32.98 | 53.59 B | -1.13 | -3.31 | 4 M |
| EA | Electronic Arts Inc | 45.1884 | 52.58 B | -0.5732 | -1.25 | 7.35 M |
| AXON | Axon Enterprise Inc | 7.00 | 51 B | -0.22 | -3.05 | 1.17 M |
| MSTR | Strategy | 8.176 | 46.96 B | -0.069 | -0.84 | 4.48 M |
| EBAY | Ebay Inc | 8.8288 | 46.34 B | -0.1568 | -1.75 | 30.44 M |
| PAYX | Paychex Inc | 17.2181 | 44.27 B | -0.5136 | -2.9 | 2.41 M |
| TTWO | Take-Two Interactive Software | 10.4193 | 43.89 B | -0.26 | -2.43 | 1.46 M |
| IDXX | Idexx Laboratories | 21.9625 | 43.88 B | -0.1625 | -0.73 | 1.11 M |
| ODFL | Old Dominion Freight Line Inc | 4.5348 | 42.94 B | -0.085 | -1.84 | 2.78 M |
| MCHP | Microchip Technology | 8.8399 | 41.31 B | -0.1935 | -2.14 | 5.16 M |
| FLEX | Flextronics Intl Ltd | 8.0884 | 40.8 B | -0.16 | -1.94 | 2.74 M |
| EXPE | Expedia Group Inc | 17.2222 | 38.6 B | -0.4619 | -2.61 | 918.85 K |
| NTAP | Netapp Inc | 21.5164 | 37.67 B | -0.2496 | -1.15 | 3.9 M |
| VOD | Vodafone Grp Plc ADR | 7.8599 | 36.88 B | -0.0621 | -0.78 | 1.22 M |
| UAL | United Airlines Holdings Inc | 23.5189 | 36.73 B | -0.9257 | -3.79 | 3.39 M |
| ESLT | Elbit Systems Ltd | 17.7454 | 34.74 B | -0.3657 | -2.02 | 3 K |
| NTRS | Northern Trust Corp | 35.1201 | 33.65 B | -0.3666 | -1.03 | 569.4 K |
| ERIC | Ericsson ADR | 8.3993 | 33.48 B | -0.1053 | -1.24 | 2.21 M |
| ILMN | Illumina Inc | 18.0447 | 33.13 B | -0.5497 | -2.96 | 3.75 M |
| STLD | Steel Dynamics Inc | 9.1331 | 32.78 B | -0.2723 | -2.9 | 5.6 M |
| BIIB | Biogen Inc | 41.03 | 32.03 B | -1.02 | -2.43 | 2.63 M |
| BIDU | Baidu Inc ADR | 7.071 | 31.62 B | -0.099 | -1.38 | 17.07 M |
| CASY | Casey's General Stor | 18.7701 | 30.93 B | -0.2012 | -1.06 | 251.07 K |
| TCOM | Trip.com Group Ltd ADR | 6.0474 | 29.04 B | -0.2006 | -3.21 | 2.35 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.0102 | 28.96 B | -0.1359 | -1.49 | 708.43 K |
| ON | On Semiconductor | 6.05 | 28.89 B | -0.25 | -3.97 | 7.86 M |
| FISV | Fiserv Inc | 10.2657 | 27.96 B | -0.1843 | -1.76 | 4.01 M |
| CTSH | Cognizant Tech Sol | 14.0072 | 27.87 B | -0.4344 | -3.01 | 6.63 M |
| INCY | Incyte Corp | 4.21 | 25.91 B | -0.05 | -1.17 | 247.76 K |
| JBHT | J B Hunt Transport | 16.5618 | 25.87 B | -0.1626 | -0.97 | 1.57 M |
| DLTR | Dollar Tree Inc | 8.7167 | 25.27 B | -0.15 | -1.69 | 2.13 M |
| TSEM | Tower Semiconductor | 20.10 | 25.16 B | -0.90 | -4.29 | 2.83 K |
| EXPD | Expeditors Intl | 32.1132 | 24.41 B | -3.8875 | -10.8 | 8.26 M |
| TROW | T Rowe Price Group | 22.1133 | 23.79 B | -0.1781 | -0.8 | 1.86 M |
| PFG | Principal Financial Group Inc | 28.9295 | 23.71 B | -0.596 | -2.02 | 1.33 M |
| UTHR | United Therapeutic | 26.20 | 22.01 B | -3.455 | -11.65 | 7.14 M |
| ENTG | Entegris Inc | 8.8852 | 21.95 B | -0.1628 | -1.8 | 884.2 K |
| FFIV | F5 Networks Inc | 22.42 | 21.78 B | -0.75 | -3.24 | 1.08 M |
| SBAC | SBA Communications | 21.5225 | 19.37 B | -0.3854 | -1.76 | 704.6 K |
| MKSI | Mks Instruments Inc | 16.4393 | 18.87 B | -0.5084 | -3 | 398.1 K |
| NWS | News Cp Cl B | 17.5676 | 18.67 B | -0.0965 | -0.55 | 3.03 M |
| NDSN | Nordson Corp | 17.5986 | 18.51 B | -0.489 | -2.7 | 167.2 K |
| GEN | Gen Digital Inc | 6.1046 | 17.32 B | -0.0965 | -1.56 | 14.8 M |
| PTC | Ptc Inc | 15.21 | 16.78 B | -0.25 | -1.62 | 1.31 M |
| LSCC | Lattice Semicond | 5.63 | 16.72 B | -0.27 | -4.58 | 711.18 K |
| CHRW | C.H. Robinson Ww | 29.1425 | 16.55 B | -0.7911 | -2.64 | 1.68 M |
| AKAM | Akamai Technologies | 38.41 | 15.87 B | -1.22 | -3.08 | 5.29 M |
| STRL | Sterling Constructio | 24.94 | 15.81 B | -1.44 | -5.46 | 121.26 K |
| NBIX | Neurocrine Bioscienc | 9.03 | 15.51 B | -0.22 | -2.38 | 591.37 K |
| PNFP | Pinnacle Finl Ptnrs | 28.8207 | 15.45 B | -0.6035 | -2.05 | 95 K |
| LAMR | Lamar Advertis A | 25.6327 | 15.31 B | -0.4251 | -1.63 | 904 K |
| APA | Apa Corp | 49.6962 | 15.03 B | -0.513 | -1.02 | 3.54 M |
| COO | Cooper Companies | 10.6832 | 14.87 B | -0.2372 | -2.17 | 994 K |
| TRMB | Trimble Navigation | 11.6825 | 14.05 B | -0.325 | -2.71 | 1.47 M |
| UHAL | A M E R C O | 7.8413 | 13.88 B | -0.1009 | -1.27 | 325 K |
| LOGI | Logitech Int S.A. | 13.786 | 13.75 B | -0.305 | -2.16 | 484.94 K |
| TXRH | Texas Roadhouse Inc | 7.9339 | 13.42 B | -0.6334 | -7.39 | 2.3 M |
| EXEL | Exelixis Inc | 8.66 | 13.4 B | -0.24 | -2.7 | 302.77 K |
| CHKP | Check Point Software | 16.50 | 13.33 B | -0.30 | -1.79 | 2.98 M |
| ICLR | Icon Plc | 16.2075 | 13.29 B | -0.2525 | -1.53 | 1.15 M |
| CORT | Corcept Therapeutics | 3.65 | 13.22 B | -0.09 | -2.41 | 49.76 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.9817 | 2.17 T | -0.0347 | -0.69 | 10.11 M |
| LLY | Eli Lilly and Company | 31.9337 | 1.12 T | -0.2723 | -0.85 | 2.74 M |
| WMT | Walmart Stores | 9.8323 | 816.89 B | -0.0914 | -0.92 | 28.93 M |
| MA | Mastercard Inc | 4.083 | 508.64 B | -0.0789 | -1.9 | 7.39 M |
| ORCL | Oracle Corporation | 12.0231 | 421.9 B | -0.1959 | -1.6 | 33.81 M |
| CAT | Caterpillar Inc | 42.4803 | 380.56 B | -0.7069 | -1.64 | 4.52 M |
| HSBC | HSBC Holdings Plc ADR | 33.2942 | 357.11 B | -0.3477 | -1.03 | 523 K |
| HD | Home Depot | 20.7183 | 350.07 B | -0.3459 | -1.64 | 9.42 M |
| MS | Morgan Stanley | 35.7243 | 336.72 B | -0.3034 | -0.84 | 3.75 M |
| GS | Goldman Sachs Group | 110.2769 | 302.61 B | -1.0863 | -0.98 | 3.47 M |
| RTX | Raytheon Technologies | 24.8207 | 282.91 B | -0.2052 | -0.82 | 5.81 M |
| SAP | SAP Ag ADR | 32.483 | 252.4 B | -0.215 | -0.66 | 1.11 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.1689 | 248.54 B | -0.2776 | -3.73 | 1.98 M |
| BHP | BHP Billiton Ltd ADR | 14.1258 | 246.49 B | -0.1866 | -1.3 | 3.49 M |
| TM | Toyota Motor Corp Ltd | 66.4228 | 233.68 B | -1.1038 | -1.63 | 205.7 K |
| IBM | International Business Machines | 39.2996 | 222.04 B | -0.6555 | -1.64 | 4.61 M |
| ABT | Abbott Laboratories | 14.5338 | 201.22 B | -0.0795 | -0.54 | 10.19 M |
| TTE | Totalenergies Se ADR | 13.1237 | 199.3 B | -0.0735 | -0.56 | 996 K |
| MCD | McDonald's Corporation | 20.1255 | 191.74 B | -0.1779 | -0.88 | 3.91 M |
| BLK | Blackrock Inc | 78.7945 | 187.91 B | -1.1765 | -1.47 | 114.2 K |
| DIS | Walt Disney Company | 23.5292 | 186.1 B | -0.2725 | -1.14 | 9.99 M |
| UNP | Union Pacific Corp | 13.8512 | 183 B | -0.3099 | -2.19 | 8.34 M |
| DE | Deere & Company | 24.4762 | 175.79 B | -0.4045 | -1.63 | 5.51 M |
| T | American Telephone and Telegraph Inc. | 6.6339 | 173.3 B | -0.0512 | -0.77 | 19.16 M |
| CRM | Salesforce.com Inc | 6.1103 | 172.41 B | -0.2217 | -3.5 | 7.9 M |
| RIO | Rio Tinto Plc ADR | 15.047 | 171.31 B | -0.1001 | -0.66 | 1.81 M |
| ETN | Eaton Corp | 18.6186 | 162.82 B | -0.1434 | -0.76 | 1.9 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.5371 | 159.15 B | -0.1264 | -1.31 | 42.1 K |
| DHR | Danaher Corp | 12.7213 | 153.85 B | -0.2649 | -2.04 | 4.91 M |
| SONY | Sony Group Corp ADR | 7.2823 | 140.02 B | -0.1061 | -1.44 | 2.39 M |
| BMY | Bristol-Myers Squibb Company | 11.3293 | 138.64 B | -0.0809 | -0.71 | 9.14 M |
| CB | Chubb Ltd | 29.4502 | 131.55 B | -0.1898 | -0.64 | 739.3 K |
| GLW | Corning Inc | 11.9554 | 129.07 B | -0.5715 | -4.56 | 17.96 M |
| PGR | Progressive Corp | 12.4096 | 127.48 B | -0.1664 | -1.32 | 2.18 M |
| LOW | Lowe's Companies | 20.0243 | 121.09 B | -0.1423 | -0.71 | 5.55 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.7854 | 117.9 B | -0.0705 | -0.8 | 2.57 M |
| ACN | Accenture Plc | 19.7408 | 113.38 B | -0.5335 | -2.63 | 1.45 M |
| GSK | Glaxosmithkline Plc ADR | 20.7183 | 104.97 B | -0.208 | -0.99 | 1.3 M |
| VLO | Valero Energy Corp | 38.2841 | 100.45 B | -0.2285 | -0.59 | 14.88 M |
| TT | Trane Technologies Plc | 15.8325 | 99.77 B | -0.2288 | -1.42 | 4.63 M |
| MMM | 3M Company | 32.7118 | 92.29 B | -0.2292 | -0.7 | 4.07 M |
| ICE | Intercontinental Exchange | 10.0899 | 90.52 B | -0.082 | -0.81 | 2.49 M |
| WM | Waste Management | 20.0766 | 89.56 B | -0.3505 | -1.72 | 2.31 M |
| LYG | Lloyds Banking Group Plc ADR | 11.551 | 87.34 B | -0.0693 | -0.6 | 180.84 K |
| MCO | Moody's Corp | 43.0737 | 87.17 B | -0.613 | -1.4 | 1.87 M |
| JCI | Johnson Controls Intl | 3.4479 | 86.65 B | -0.0186 | -0.54 | 1.16 M |
| CP | Canadian Pacific Railway | 7.4718 | 85 B | -0.1415 | -1.86 | 2.81 M |
| SHW | Sherwin-Williams Company | 12.6805 | 84.14 B | -0.3689 | -2.83 | 3.49 M |
| SPG | Simon Property Group | 34.2125 | 82.87 B | -0.4622 | -1.33 | 1.39 M |
| AMT | American Tower Corp | 24.2719 | 81.92 B | -0.1882 | -0.77 | 2.9 M |
| EOG | Eog Resources | 24.9716 | 81.52 B | -0.9509 | -3.67 | 10.34 M |
| ITW | Illinois Tool Works Inc | 27.9945 | 80.4 B | -0.4668 | -1.64 | 1.53 M |
| MSI | Motorola Solutions | 67.7653 | 79.51 B | -0.8441 | -1.23 | 4.02 M |
| NSC | Norfolk Southern Corp | 26.8108 | 78.77 B | -0.8471 | -3.06 | 3.6 M |
| CNI | Canadian National Railway | 13.9669 | 78.54 B | -0.1644 | -1.16 | 2.09 M |
| RCL | Royal Caribbean Cruises Ltd | 26.6035 | 78.1 B | -0.2215 | -0.83 | 2.14 M |
| FDX | Fedex Corp | 83.5147 | 77.99 B | -1.2137 | -1.43 | 2.56 M |
| TRV | The Travelers Companies Inc | 28.409 | 75.83 B | -0.409 | -1.42 | 3.34 M |
| AON | AON Plc | 26.9561 | 75.33 B | -0.5463 | -1.99 | 1.41 M |
| TGT | Target Corporation | 27.8332 | 73.94 B | -0.1646 | -0.59 | 3.44 M |
| CL | Colgate-Palmolive Company | 18.4239 | 72.61 B | -0.2487 | -1.33 | 4.37 M |
| DB | Deutsche Bank Ag | 60.6338 | 71.06 B | -2.6667 | -4.21 | 343.55 K |
| URI | United Rentals | 26.7403 | 68.37 B | -0.3003 | -1.11 | 830.2 K |
| APD | Air Products and Chemicals | 46.1889 | 67.94 B | -0.3936 | -0.84 | 1.35 M |
| TDG | Transdigm Group Inc | 9.072 | 67.14 B | -0.1807 | -1.95 | 105.6 K |
| ALL | Allstate Corp | 34.4596 | 64.18 B | -0.6614 | -1.88 | 4.16 M |
| VALE | Vale S.A. ADR | 3.9714 | 62.09 B | -0.0206 | -0.52 | 9.1 M |
| GWW | W.W. Grainger | 44.5081 | 61.81 B | -0.2451 | -0.55 | 560.9 K |
| FIX | Comfort Systems USA | 10.8849 | 58.27 B | -0.299 | -2.67 | 172.6 K |
| F | Ford Motor Company | 3.3485 | 57.46 B | -0.0458 | -1.35 | 22.67 M |
| CIEN | Ciena Corp | 24.50 | 56.03 B | -0.91 | -3.58 | 1.35 M |
| NUE | Nucor Corp | 29.4206 | 55.27 B | -0.9128 | -3.01 | 3.32 M |
| AME | Amtek Inc | 10.9161 | 54.91 B | -0.1486 | -1.34 | 585.23 K |
| DEO | Diageo Plc ADR | 38.6904 | 52.6 B | -0.3441 | -0.88 | 319.7 K |
| BDX | Becton Dickinson and Company | 35.937 | 52.3 B | -0.2803 | -0.77 | 1.46 M |
| STT | State Street Corp | 38.9567 | 51.4 B | -0.4329 | -1.1 | 1.29 M |
| WAB | Wabtec Corp | 12.0319 | 50.26 B | -0.2828 | -2.3 | 1.53 M |
| LHX | L3Harris Technologies Inc | 27.6982 | 49.67 B | -0.9822 | -3.42 | 849.91 K |
| HEI | Heico Corp | 5.6482 | 49.61 B | -0.1794 | -3.08 | 711.92 K |
| AZO | Autozone | 87.15 | 48.98 B | -0.72 | -0.82 | 408.9 K |
| STM | Stmicroelectronics N.V. ADR | 9.5754 | 45.13 B | -0.1363 | -1.4 | 981.9 K |
| WDS | Woodside Energy Group Ltd | 15.382 | 45.04 B | -0.2517 | -1.61 | 5.93 K |
| A | Agilent Technologies | 16.7273 | 44.91 B | -0.2325 | -1.37 | 3.74 M |
| CBRE | CBRE Group Inc | 22.88 | 44.04 B | -0.65 | -2.76 | 2.1 M |
| HMC | Honda Motor Company ADR | 16.6778 | 43.3 B | -0.1018 | -0.61 | 270.3 K |
| LYV | Live Nation Entertainment | 20.34 | 42.36 B | -0.62 | -2.96 | 383.8 K |
| IX | Orix Corp ADR | 3.776 | 41.81 B | -0.1216 | -3.12 | 47 K |
| DHI | D.R. Horton | 16.1063 | 41.49 B | -0.2055 | -1.26 | 5.5 M |
| KB | KB Financial Group Inc ADR | 44.1373 | 41.42 B | -1.945 | -4.22 | 589.26 K |
| WAT | Waters Corp | 40.26 | 40.32 B | -0.42 | -1.03 | 897.5 K |
| AIG | American International Group | 727.2757 | 39.8 B | -3.8563 | -0.53 | 338.51 K |
| CLS | Celestica Inc | 9.18 | 37.4 B | -0.31 | -3.27 | 904.7 K |
| EL | Estee Lauder Companies | 14.2706 | 36.88 B | -0.2016 | -1.39 | 1.64 M |
| TKO | Tko Group Holdings Inc Cl A | 7.6562 | 36.56 B | -0.0854 | -1.1 | 103.9 K |
| HEI-A | HEICO Corporation | 4.7043 | 36.47 B | -0.1673 | -3.43 | 347.14 K |
| IRM | Iron Mountain Inc | 9.259 | 36.33 B | -0.4998 | -5.12 | 1.27 M |
| CCL | Carnival Corp | 25.7106 | 35.24 B | -0.5804 | -2.21 | 4.61 M |
| KR | Kroger Company | 6.664 | 35.2 B | -0.0854 | -1.27 | 5.21 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.9197 | 35.14 B | -0.5058 | -2.26 | 62.6 K |
| PUK | Prudential Public Ltd Company ADR | 10.4355 | 35.02 B | -0.0742 | -0.71 | 58.56 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 21.00 | -4.00 | -16 | 750 | |
| MAI | Mining Americas Inc. | 155.00 | -20.00 | -11.43 | 190 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.3698 | -0.6293 | -7.87 | 10.3 K | |
| E | Enterprise Group Inc | 4.32 | -0.30 | -6.49 | 4.5 K | |
| TPX-B | Molson Coors Canada Inc | 24.1882 | -1.677 | -6.48 | 20.79 K | |
| ADEN | Adentra Inc | 3.007 | -0.1903 | -5.95 | 119.94 K | |
| BHC | Bausch Health Companies Inc | 16.8478 | -0.8935 | -5.04 | 573.04 K | |
| DXT | Dexterra Group Inc | 7.914 | -0.3969 | -4.78 | 77.74 K | |
| DII-B | Dorel Industries Inc | 6.5894 | -0.3259 | -4.71 | 149.8 K | |
| CFP | Canfor Corp | 9.1689 | -0.4399 | -4.58 | 1.07 M | |
| SDE | Spartan Delta Corp | 149.2505 | -6.9419 | -4.44 | 12 | |
| YGR | Yangarra Resources Ltd | 6.45 | -0.30 | -4.44 | 3.49 K | |
| TPX-A | Molson Coors Canada Inc | 54.294 | -2.4972 | -4.4 | 181 | |
| ATX | ATEX Resources Inc. | 132.00 | -6.00 | -4.35 | 357 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.6762 | -0.3003 | -4.3 | 443.5 K | |
| FRX | Fennec Pharmaceuticals Inc | 27.00 | -1.08 | -3.85 | 196 | |
| MRE | Martinrea International Inc | 5.5945 | -0.2123 | -3.66 | 180.03 K | |
| LUG | Lundin Gold Inc | 18.7212 | -0.6808 | -3.51 | 2.46 K | |
| SKE | Skeena Resources Ltd | 56.00 | -2.00 | -3.45 | 262 | |
| FFH | Fairfax Financial Holdings Ltd | 77.7364 | -2.7696 | -3.44 | 21.36 K | |
| BB | Blackberry Ltd | 23.9667 | -0.7666 | -3.1 | 448.03 K | |
| MRD | Melcor Dev | 8.2872 | -0.2612 | -3.06 | 3.75 K | |
| BIR | Birchcliff Energy Ltd | 3.7276 | -0.1156 | -3.01 | 288.5 K | |
| MX | Methanex Corp | 13.2049 | -0.3893 | -2.86 | 416.23 K | |
| PNP | Pinetree Capital Ltd | 855.00 | -25.00 | -2.84 | 740 | |
| LAM | Laramide Resources Ltd | 5.57 | -0.14 | -2.45 | 55.4 K | |
| BNE | Bonterra Energy Corp | 13.1665 | -0.3214 | -2.38 | 17.13 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.471 | -0.0805 | -2.27 | 2.8 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.4314 | -0.1452 | -2.21 | 200 | |
| SGY | Surge Energy Inc | 29.819 | -0.6729 | -2.21 | 235 | |
| BBD-PC | Bombardier Inc Pref C | 3.6727 | -0.0817 | -2.18 | 5.79 K | |
| CLS | Celestica Inc Sv | 10.40 | -0.23 | -2.16 | 368.5 K | |
| CF | Canaccord Genuity Group Inc | 4.2033 | -0.0929 | -2.16 | 15.9 K | |
| RBA | Rb Global Inc | 13.3185 | -0.2768 | -2.04 | 116.99 K | |
| TAL | Petrotal Corp | 207.1747 | -4.3012 | -2.03 | 1.81 K | |
| USA | Americas Silver Corp | 31.50 | -0.60 | -1.87 | 2.56 K | |
| AAV | Advantage Oil & Gas Ltd | 12.5254 | -0.2245 | -1.76 | 493.82 K | |
| CCL-B | CCL Industries Inc | 5.1134 | -0.0892 | -1.71 | 135.68 K | |
| CJT | Cargojet Inc | 3.3676 | -0.0564 | -1.65 | 6.62 K | |
| MAL | Magellan Aero | 9.4773 | -0.1511 | -1.57 | 58.51 K | |
| ELR | Eastern Platinum Ltd | 12.60 | -0.20 | -1.56 | 306.12 K | |
| ARX | Arc Resources Ltd | 10.3054 | -0.1615 | -1.54 | 566.9 K | |
| MATR | Mattr Corp | 13.9874 | -0.2187 | -1.54 | 18.45 K | |
| LB | Laurentian Bank | 11.6858 | -0.1792 | -1.51 | 43.37 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.4502 | -0.1255 | -1.46 | 2.68 M | |
| PPL | Pembina Pipeline Corp | 4.2354 | -0.0585 | -1.36 | 124.6 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.4947 | -0.0474 | -1.34 | 2 K | |
| BLDP | Ballard Power Systems Inc | 6.85 | -0.09 | -1.3 | 82.39 K | |
| FM | First Quantum Minerals Ltd | 9.2991 | -0.1187 | -1.26 | 2.01 M | |
| PGIC | Premium Global Income Split Corp | 165.9612 | -2.0857 | -1.24 | 408 | |
| ATD | Alimentation Couche-Tard Inc. | 3.3612 | -0.0419 | -1.23 | 10.8 K | |
| GSY | Goeasy Ltd | 8.7886 | -0.1023 | -1.15 | 350 | |
| LNR | Linamar Corp | 10.8422 | -0.1243 | -1.13 | 107.74 K | |
| GRT-UN | Granite Real Estate Investment Trust | 14.4666 | -0.1622 | -1.11 | 5.24 K | |
| RUS | Russel Metals | 8.5905 | -0.0962 | -1.11 | 420.7 K | |
| PWF-PE | Power Financial Corp Pref E | 8.5922 | -0.0903 | -1.04 | 2 K | |
| BCE-PG | Bce Inc Pref G | 9.0198 | -0.0907 | -1 | 3.1 K | |
| WCP | Whitecap Resources Inc | 4.7528 | -0.047 | -0.98 | 2.51 K | |
| POU | Paramount Resources Ltd | 13.9816 | -0.1357 | -0.96 | 107.5 K | |
| IGM | Igm Financial Inc | 16.4071 | -0.1574 | -0.95 | 216.76 K | |
| BCE-PZ | Bce Inc Pref Z | 8.3624 | -0.0802 | -0.95 | 1.49 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4786 | -0.0516 | -0.93 | 6.37 K | |
| HWX | Headwater Exploration Inc | 4.5258 | -0.0408 | -0.89 | 22.2 K | |
| AG | First Majestic Silver Corp | 4.5488 | -0.0395 | -0.86 | 167.63 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.614 | -0.0659 | -0.86 | 2.3 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.591 | -0.0302 | -0.83 | 4 K | |
| MTY | Mty Food Group Inc | 4.7627 | -0.04 | -0.83 | 700 | |
| CGI | CDN General Inv | 11.3483 | -0.0936 | -0.82 | 5.88 K | |
| CNR | Canadian National Railway Co. | 15.8128 | -0.1295 | -0.81 | 2.44 M | |
| WCN | Waste Connections Inc | 23.6048 | -0.1908 | -0.8 | 43.19 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.0556 | -0.087 | -0.78 | 156 | |
| AQN | Algonquin Power and Utilities Corp | 3.1613 | -0.0248 | -0.78 | 96.67 K | |
| NWC | The North West Company Inc | 5.7582 | -0.045 | -0.78 | 10.39 K | |
| VLN | Velan Inc Sv | 9.5654 | -0.0736 | -0.76 | 69.3 K | |
| BCE-PE | Bce Inc Pref E | 9.3918 | -0.0719 | -0.76 | 700 | |
| TVA-B | TVA Group Inc | 14.6469 | -0.1108 | -0.75 | 29.75 K | |
| PWF-PH | Power Financial Corp Pref H | 8.2246 | -0.0564 | -0.68 | 2.78 K | |
| DSG | Descartes Sys | 4.41 | -0.03 | -0.68 | 16.51 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.3797 | -0.0558 | -0.66 | 1.5 K | |
| ACD | Accord Financial | 4.2017 | -0.0263 | -0.62 | 9.6 K | |
| MFI | Maple Leaf Foods | 6.5861 | -0.0393 | -0.59 | 352.28 K | |
| FLNT | Flint Corp | 299.7333 | -1.656 | -0.55 | 8.43 K | |
| TCW | Trican Well | 14.1062 | -0.0766 | -0.54 | 243.25 K | |
| DCM | Data Communications Mgmt Corp | 242.7961 | -1.286 | -0.53 | 84 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 33.3899 | 50.5 B | -0.399 | -1.18 | 1.03 M |
| LNWO | Light & Wonder, Inc. | 33.76 | 6.99 B | -0.21 | -0.62 | 741.7 K |
| GAMI | GAMCO Investors Inc | 12.2818 | 540 M | -0.5766 | -4.48 | 72.42 K |
| NTPIF | Nam Tai Property Inc. | 16.46 | 271.72 M | -0.65 | -3.8 | 869.4 K |
| ECXJ | CXJ Group Co. Limited | 1180.00 | 138.09 M | -20.00 | -1.67 | 800 |
| ICNM | Icon Media Holdings Inc | 12.00 | 1.29 M | -1.00 | -7.69 | 205 |
| NEOM | NeoMedia Technologies Inc | 275.25 | 508.84 K | -9.75 | -3.42 | 362 |
| MJLB | Ultrack Systems Inc | 2400.00 | 424.93 K | -100.00 | -4 | 1 |
| BLFE | BioLife Sciences Inc | 3000.075 | 318.35 K | -900.0225 | -23.08 | 2 |
| DKAM | Drinks Americas Holdings Ltd | 2475.0012 | 278.3 K | -37.501 | -1.49 | 4 |
| GLCO | Global Links Corp | 80000.00 | 126.26 K | -20000.00 | -20 | 692.92 K |
| PJET | Priority Aviation Inc | 2400.00 | 98.01 K | -1600.00 | -40 | 1 |
| GRLF | Green Leaf Innovations Inc | 27.50 | 93.04 K | -2.50 | -8.33 | 17.5 K |
| ENDO | Thermic Sciences International | 47.00 | 58.79 K | -1.00 | -2.08 | 820 |
| KUBR | Kuber Resources Corporation | 1480.00 | 47.27 K | -80.00 | -5.13 | 13 |
| REDFY | Rediff.com India Limited | 14.10 | 36.2 K | -0.40 | -2.76 | 169.58 K |
| OOAG | OMDA Oil and Gas Inc | 4.60 | 32.33 K | -0.20 | -4.17 | 16.14 M |
| CIPI | Correlate Infrastructure Partners Inc | 15.40 | 31.31 K | -0.20 | -1.28 | 125 |
| NPTH | Northern Potash Co | 10.00 | 9.1 K | -1.00 | -9.09 | 40.3 K |
| CBRI | CMTSU Liquidation Inc | 6.40 | 8.16 K | -0.10 | -1.54 | 93.2 K |
| CGLO | Hash Labs Inc | 8000.00 | 7.64 K | -560.00 | -6.54 | 24.01 K |
| CGIP | Celadon Group Inc | 16.4871 | 5.66 K | -0.4929 | -2.9 | 359.26 K |
| ACAI | Safeplus International Holdings Limited | 96.00 | 5.08 K | -2.00 | -2.04 | 3.89 K |
| SNLP | Syntrol Corp | 7.50 | 4.45 K | -1.50 | -16.67 | 48 |
| CBKCQ | Christopher & Banks Corporation | 23.3527 | 3.86 K | -0.5078 | -2.13 | 355.7 K |
| HDYNQ | Hyperdynamics Corporation | 16.96 | 3.56 K | -0.64 | -3.64 | 7.56 K |
| CHGS | China Gengsheng Minerals Inc | 13.00 | 2.68 K | -2.00 | -13.33 | 170 |
| CYRNQ | CYRNQ | 47.40 | 799 | -0.60 | -1.25 | 253 |
| SPDC | Speed Commerce Inc | 58.72 | 603 | -11.68 | -16.59 | 166.18 K |
| YVRLF | Liquid Media Group Ltd. | 630.00 | 482 | -52.00 | -7.62 | 8 K |
| PARD | Poniard Pharmaceuticals Inc | 148.7702 | 149 | -2.3996 | -1.59 | 279 |
| CCTL | Coin Citadel | 15.00 | 37 | -13.00 | -46.43 | 30 |
| ARYC | Arrayit Corporation | 20.40 | -10.50 | -33.98 | 82.48 K | |
| DVLP | Golden Developing Solutions Inc | 4.68 | -1.08 | -18.75 | 5.82 K | |
| HMNY | Helios and Matheson Analytics Inc | 2154.9033 | -215.4902 | -9.09 | 11 | |
| TXCCQ | TranSwitch Corporation | 12.7229 | -0.7157 | -5.33 | 79.11 K | |
| ASFX | American Scientific Resources Incorporated | 218.00 | -12.00 | -5.22 | 150 | |
| GNPG | Green Planet Group Inc | 4.75 | -0.25 | -5 | 1 K | |
| ACUS | Acusphere Inc | 30.00 | -1.00 | -3.23 | 15.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VIS | Visionstate Corp | 11.36 | -3.04 | -21.11 | 1.78 K | |
| CMIL | Capella Minerals Limited | 30.45 | -6.30 | -17.14 | 6 | |
| PAR-H | Parent Capital Corp | 10.00 | -2.00 | -16.67 | 460 | |
| VLX | Velox Energy Materials Inc. | 6.4841 | -1.0807 | -14.29 | 167 | |
| NIM | Nicola Mining Inc | 14.00 | -2.00 | -12.5 | 105 | |
| ROAR | Lion Rock Resources Inc. | 22.00 | -3.00 | -12 | 5 | |
| SXL | Slam Exploration Ltd | 4.80 | -0.60 | -11.11 | 33 | |
| BRAU | Big Ridge Gold Corp | 4.50 | -0.50 | -10 | 400 | |
| PLY | Playfair Mining Ltd | 10.80 | -1.20 | -10 | 2.07 K | |
| NVT | Nortec Minerals Corp | 5.40 | -0.60 | -10 | 150 | |
| TUK | Tuktu Resources Ltd. | 6.16 | -0.64 | -9.41 | 4.62 K | |
| BEAR | Big Bear Gold Corp. | 10.00 | -1.00 | -9.09 | 900 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.40 | -0.51 | -8.63 | 100 | |
| NGY | Nexera Energy Inc | 3.60 | -0.30 | -7.69 | 333 | |
| IMM | International Metals Mining Corp. | 377.9997 | -31.4999 | -7.69 | 49 | |
| NQC | Nordique Critical Metals Inc. | 7.80 | -0.60 | -7.14 | 750 | |
| CLM | Enduro Metals Corporation | 7.80 | -0.60 | -7.14 | 750 | |
| DTWO | D2 Lithium Corp. | 8.00 | -0.60 | -6.98 | 5.89 K | |
| AME | Abacus Mining & Exploration Corporation | 3.36 | -0.24 | -6.67 | 73.25 K | |
| IFR | International Frontier Resources Corporation | 20.5714 | -1.3715 | -6.25 | 5.78 K | |
| MRZL | Mont Royal Resources Limited. | 6.993 | -0.4662 | -6.25 | 5.55 K | |
| WINS | Winshear Gold Corp | 27.7503 | -1.85 | -6.25 | 100 | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 293 | |
| WEC | Winchester Equity Corporation | 14.00 | -0.80 | -5.41 | 200 | |
| LX-H | Lincoln Ventures Ltd | 128.5714 | -7.1429 | -5.26 | 26 | |
| JJ | Jackpot Digital Inc | 144.00 | -8.00 | -5.26 | 200 | |
| RCT | Rochester Resources Ltd | 7.30 | -0.40 | -5.19 | 1.25 K | |
| PBM | Pacific Bay Minerals Ltd | 4.75 | -0.25 | -5 | 48.5 K | |
| AFCC-H | Automotive Finco Corp | 5.3349 | -0.2511 | -4.5 | 467 | |
| SKP | StrikePoint Gold Inc | 22.00 | -1.00 | -4.35 | 1.76 K | |
| PEX | Pacific Ridge Exploration Ltd | 46.00 | -2.00 | -4.17 | 5.1 K | |
| DCOP | District Copper Corp | 23.00 | -1.00 | -4.17 | 605 | |
| LOD | Lode Gold Resources Inc. | 43.20 | -1.80 | -4 | 103 | |
| EDM | EDM Resources Inc. | 9.25 | -0.375 | -3.9 | 7.54 K | |
| ALTA | Altamira Gold Corp | 7.50 | -0.30 | -3.85 | 2.33 K | |
| VLI | Vision Lithium Inc | 5.00 | -0.20 | -3.85 | 20 K | |
| GX | Guardian Exploration Inc | 5.00 | -0.20 | -3.85 | 309 | |
| MMN | Monarca Minerals Inc | 3.25 | -0.10 | -2.99 | 9.6 K | |
| BQE | BQE Water Inc | 169.00 | -5.00 | -2.87 | 21.23 K | |
| OYL | CGX Energy Inc | 3.90 | -0.10 | -2.5 | 10 K | |
| ELC | Elysee Development Corp | 3.2332 | -0.0793 | -2.39 | 19.3 K | |
| SSE | Silver Spruce Resources Inc | 61.50 | -1.50 | -2.38 | 100 | |
| SLG | PetroTal Corp | 38.391 | -0.7971 | -2.03 | 180.65 K | |
| TGX | True North Gems Inc | 1470.00 | -30.00 | -2 | 24 | |
| KNG | Kingsmen Resources Ltd | 8.16 | -0.16 | -1.92 | 1.01 K | |
| VVTM | VVT Med Inc. | 3387.8506 | -46.7288 | -1.36 | 20 | |
| JDN | Jayden Resources Inc | 29.70 | -0.30 | -1 | 820 | |
| GBU | Gabriel Resources Ltd | 31.80 | -0.20 | -0.63 | 406.05 K | |
| GRZ | Gold Reserve Inc | 4.3292 | -0.023 | -0.53 | 92.63 K |