Loser Valuations for 2 August 2006 from 00:00:00 until 23:59:59
Loser Valuations for 2 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 32.6265 | 63.05 B | -0.325 | -0.99 | 451.2 K | 14.72 M |
| SEB | Seaboard Corporation | 1147.4513 | 3.59 B | -38.0592 | -3.21 | 1.8 K | 2.07 M |
| BHB | Bar Harbor Bankshares | 6.5168 | 696.3 M | -0.0869 | -1.32 | 2.25 K | 14.66 K |
| IDR | Idaho Strategic Resources | 8.40 | 294.53 M | -0.70 | -7.69 | 2.94 K | 24.72 K |
| GENC | Gencor Industries IN | 6.20 | 257.1 M | -0.10 | -1.59 | 1.8 K | 11.16 K |
| BKTI | Bk Technologies Inc | 25.0921 | 231.74 M | -0.6416 | -2.49 | 28.02 K | 703.08 K |
| EP | Empire Petroleum Corp | 9.764 | 102.76 M | -1.3315 | -12 | 756 | 7.38 K |
| SIF | Sifco Industries | 3.8775 | 98.06 M | -0.0472 | -1.2 | 1.8 K | 6.98 K |
| CVU | CPI Aerostructures | 6.25 | 60.68 M | -0.05 | -0.79 | 16.1 K | 100.62 K |
| WWR | Westwater Resources | 28859.9941 | 51.47 M | -840.0059 | -2.83 | 29 | 836.94 K |
| AGIG | AGIG | 325.8233 | 35.34 M | -20.4391 | -5.9 | 662 | 215.7 K |
| NNVC | Nanoviricides Inc | 87.50 | 31.41 M | -2.10 | -2.34 | 2.01 K | 175.88 K |
| JOB | General Employment Enterprises | 14.777 | 23.48 M | -0.8012 | -5.14 | 15.35 K | 226.83 K |
| MXC | Mexco Energy Corp | 7.1714 | 21.32 M | -0.5814 | -7.5 | 9.7 K | 69.56 K |
| IGC | India Globalization Capital Inc | 53.90 | 20.54 M | -0.50 | -0.92 | 380 | 20.48 K |
| UUU | Universal Security Instruments | 14.3354 | 16.02 M | -0.0821 | -0.57 | 2.8 K | 40.14 K |
| DSS | Document Security Systems | 19921.2344 | 5.27 M | -311.6016 | -1.54 | 14 | 278.9 K |
| TPHS | Trinity Pl Hlds Inc | 17.836 | 1.98 M | -0.1251 | -0.7 | 9.74 K | 173.74 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 |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.1146 | 3.64 T | -0.2055 | -2.2 | 283.63 M | 2.59 B |
| GOOG | Alphabet Inc Class C | 9.072 | 3.6 T | -0.2045 | -2.2 | 284.98 M | 2.59 B |
| SNY | Sanofi-Aventis S.A. ADR | 21.7553 | 115.9 B | -0.2045 | -0.93 | 1.06 M | 23.14 M |
| CME | CME Group Inc | 44.8482 | 113.81 B | -0.6169 | -1.36 | 2.1 M | 94.07 M |
| WDC | Western Digital Cp | 10.3077 | 110.67 B | -0.0781 | -0.75 | 3.18 M | 32.79 M |
| KMB | Kimberly-Clark Corp | 39.1828 | 67.15 B | -0.285 | -0.72 | 1.53 M | 59.8 M |
| ADSK | Autodesk Inc | 32.75 | 55.26 B | -0.23 | -0.7 | 3.28 M | 107.28 M |
| GRMN | Garmin Ltd | 23.5643 | 54.54 B | -0.4973 | -2.07 | 31.32 M | 738.05 M |
| EBAY | Ebay Inc | 8.5824 | 53.08 B | -0.2464 | -2.79 | 59.86 M | 513.76 M |
| BKR | Baker Hughes A Ge Co. Cl A | 38.4638 | 49.1 B | -0.2177 | -0.56 | 4.02 M | 154.55 M |
| ACGL | Arch Capital Grp Ltd | 6.3024 | 35.68 B | -0.0971 | -1.52 | 1.49 M | 9.42 M |
| UAL | United Airlines Holdings Inc | 22.6772 | 35.51 B | -0.8417 | -3.58 | 3.84 M | 87.06 M |
| ILMN | Illumina Inc | 17.8745 | 31.3 B | -0.1702 | -0.94 | 2.51 M | 44.94 M |
| VRSN | Verisign Inc | 14.8615 | 28.08 B | -0.1845 | -1.23 | 3.94 M | 58.5 M |
| ON | On Semiconductor | 6.00 | 27.66 B | -0.05 | -0.83 | 4.63 M | 27.76 M |
| BIDU | Baidu Inc ADR | 6.87 | 26.6 B | -0.201 | -2.84 | 21.14 M | 145.2 M |
| INSM | Insmed Inc | 12.20 | 26.58 B | -0.322 | -2.57 | 343.3 K | 4.19 M |
| DLTR | Dollar Tree Inc | 8.6533 | 25.91 B | -0.0634 | -0.73 | 2.32 M | 20.09 M |
| FCNCA | First Citizens Bancs | 185.8471 | 25.71 B | -2.2667 | -1.2 | 4 K | 743.39 K |
| ALNY | Alnylam Pharmaceuticals | 12.55 | 22.11 B | -0.24 | -1.88 | 167.2 K | 2.1 M |
| NWS | News Cp Cl B | 17.4534 | 16.04 B | -0.1142 | -0.65 | 3.91 M | 68.3 M |
| ERIE | Erie Indemnity Company | 27.1497 | 14.37 B | -0.2556 | -0.93 | 29.9 K | 811.78 K |
| COKE | Coca Cola Bot Cons | 4.7046 | 14.27 B | -0.0502 | -1.06 | 252.39 K | 1.19 M |
| CSGP | Costar Group Inc | 4.147 | 12.46 B | -0.156 | -3.63 | 2.34 M | 9.72 M |
| TXRH | Texas Roadhouse Inc | 7.7122 | 12.21 B | -0.2217 | -2.79 | 726.26 K | 5.6 M |
| COO | Cooper Companies | 10.5424 | 11.91 B | -0.1408 | -1.32 | 1.89 M | 19.95 M |
| ALGN | Align Technology | 6.61 | 11.86 B | -0.19 | -2.79 | 464.28 K | 3.07 M |
| BMRN | Biomarin Pharmaceuticals | 14.42 | 11.09 B | -0.14 | -0.96 | 748.2 K | 10.79 M |
| SIRI | Sirius XM Holdings | 31.9375 | 10.72 B | -0.4767 | -1.47 | 4.17 M | 133.04 M |
| SMTC | Semtech Corp | 12.50 | 10.69 B | -0.10 | -0.79 | 553.66 K | 6.92 M |
| HSIC | Henry Schein Inc | 18.3867 | 9.53 B | -0.1097 | -0.59 | 821.61 K | 15.11 M |
| MORN | Morningstar Inc | 33.2248 | 9.14 B | -0.2658 | -0.79 | 122.1 K | 4.06 M |
| RMBS | Rambus Inc | 12.65 | 8.81 B | -4.33 | -25.5 | 27.48 M | 347.66 M |
| SANM | Sanmina Corp | 19.98 | 8.48 B | -0.30 | -1.48 | 936.99 K | 18.72 M |
| CORT | Corcept Therapeutics | 3.61 | 7.98 B | -0.04 | -1.1 | 40.3 K | 145.48 K |
| FCFS | First Cash Fin Svcs | 16.2776 | 7.92 B | -0.1221 | -0.74 | 313.42 K | 5.1 M |
| CROX | Crocs Inc | 13.895 | 7.49 B | -0.115 | -0.82 | 2.25 M | 31.33 M |
| VICR | Vicor Cp | 9.7877 | 7.34 B | -0.0641 | -0.65 | 257.89 K | 2.52 M |
| IESC | Ies Holdings | 16.06 | 7.22 B | -0.22 | -1.35 | 29.32 K | 470.94 K |
| FORM | Formfactor Inc | 42.11 | 6.85 B | -0.42 | -0.99 | 526.58 K | 22.17 M |
| RIOT | Riot Blockchain Inc | 306.0571 | 6.57 B | -19.2624 | -5.92 | 139 | 42.54 K |
| NXST | Nexstar Media Group Inc | 3.0157 | 6.41 B | -0.0584 | -1.9 | 32.71 K | 98.65 K |
| MIDD | Middleby Corp | 12.435 | 6.11 B | -0.3333 | -2.61 | 633.99 K | 7.88 M |
| RDNT | Radnet Inc | 3.24 | 6.02 B | -0.20 | -5.81 | 58.7 K | 190.2 K |
| CZR | Caesars Entertainment Inc | 8.47 | 5.98 B | -0.05 | -0.59 | 237.11 K | 2.01 M |
| HOMB | Home Bancshares Inc | 3.1071 | 5.96 B | -0.0218 | -0.7 | 679.06 K | 2.11 M |
| SIMO | Silicon Motion Techn ADR | 9.4041 | 5.75 B | -0.1202 | -1.26 | 41.16 K | 387.05 K |
| POWL | Powell Inds Inc | 16.6098 | 5.2 B | -0.2975 | -1.76 | 20.09 K | 333.66 K |
| VSEC | V S E Cp | 6.7154 | 5.1 B | -0.071 | -1.05 | 83.06 K | 557.75 K |
| LKQ | LKQ Corp | 4.7074 | 4.91 B | -0.1733 | -3.55 | 260.26 K | 1.23 M |
| OPCH | Option Care Health Inc | 16.00 | 4.74 B | -0.16 | -0.99 | 81.15 K | 1.3 M |
| NOVT | Novanta Inc | 24.42 | 4.5 B | -0.27 | -1.09 | 34.29 K | 837.31 K |
| CAR | Avis Budget Group | 21.3774 | 4.43 B | -1.8052 | -7.79 | 3.89 M | 83.08 M |
| GLNG | Golar Lng Ltd | 6.5455 | 4.39 B | -0.0381 | -0.58 | 64.11 K | 419.63 K |
| IPAR | Inter Parfums Inc | 8.4016 | 4.27 B | -0.1031 | -1.21 | 116.74 K | 980.78 K |
| OLED | Universal Display | 11.2121 | 4.02 B | -0.066 | -0.59 | 61.45 K | 688.98 K |
| BANF | Bancfirst Corp | 15.5032 | 3.99 B | -0.1462 | -0.93 | 65.4 K | 1.01 M |
| DORM | Dorman Products Inc | 4.9752 | 3.9 B | -0.2822 | -5.37 | 68.12 K | 338.93 K |
| ACHC | Acadia Healthcr Company | 9.00 | 3.51 B | -0.16 | -1.75 | 8.02 K | 72.14 K |
| USLM | U S Lime & Mineral | 6.0956 | 3.19 B | -0.0651 | -1.06 | 38 K | 231.63 K |
| CECO | CECO Environmental Corp. | 7.6826 | 3.18 B | -0.1216 | -1.56 | 38.3 K | 294.24 K |
| SKYW | Skywest Inc | 19.9654 | 3.13 B | -0.2351 | -1.16 | 671.95 K | 13.42 M |
| HWKN | Hawkins Inc | 4.5427 | 3.09 B | -0.0335 | -0.73 | 1.53 K | 6.97 K |
| CLMT | Calumet Specialty Pr | 12.2738 | 3.02 B | -0.1444 | -1.16 | 21.59 K | 264.97 K |
| ARCB | Arcbest Corp | 36.0502 | 3.01 B | -0.3314 | -0.91 | 501.44 K | 18.08 M |
| VCEL | Vericel Corproation | 193.60 | 2.91 B | -1.60 | -0.82 | 2.6 K | 502.59 K |
| SYBT | Stock Yards Bancorp | 11.1443 | 2.46 B | -0.3145 | -2.74 | 22.75 K | 253.53 K |
| DXPE | Dxp Enterprise | 18.17 | 2.38 B | -0.365 | -1.97 | 982 K | 17.84 M |
| UFPT | U F P Tech Inc | 6.92 | 2.36 B | -0.05 | -0.72 | 38.89 K | 269.1 K |
| ECPG | Encore Capital Group | 11.85 | 2.28 B | -0.22 | -1.82 | 216.36 K | 2.56 M |
| UCTT | Ultra Clean Holdings | 8.22 | 2.22 B | -0.08 | -0.96 | 55.34 K | 454.92 K |
| EFSC | Enterprises Finl Svc | 20.1699 | 2.22 B | -0.189 | -0.93 | 4.75 K | 95.81 K |
| DGII | Digi Intl Inc | 12.50 | 2.1 B | -0.12 | -0.95 | 86.83 K | 1.09 M |
| IOSP | Innospec Inc | 9.3063 | 1.98 B | -0.077 | -0.82 | 117.99 K | 1.1 M |
| RBCAA | Republic Bancorp Inc | 10.8229 | 1.79 B | -0.105 | -0.96 | 7.88 K | 85.28 K |
| KALU | Kaiser Aluminum | 25.2892 | 1.77 B | -0.1819 | -0.71 | 20.4 K | 515.8 K |
| SRPT | Sarepta Therapeutics | 17.70 | 1.72 B | -0.96 | -5.14 | 139.15 K | 2.46 M |
| EZPW | Ezcorp Inc | 12.8967 | 1.69 B | -0.24 | -1.83 | 2.22 M | 28.67 M |
| JJSF | J J Snack Foods | 22.8786 | 1.65 B | -0.2034 | -0.88 | 29.8 K | 681.78 K |
| PLAB | Photronics Inc | 13.47 | 1.63 B | -0.14 | -1.03 | 730.27 K | 9.84 M |
| CSWC | Capital Southwest | 3.4744 | 1.56 B | -0.0325 | -0.93 | 13.07 K | 45.43 K |
| LQDT | Liquidity Services | 12.40 | 1.42 B | -0.36 | -2.82 | 218.7 K | 2.71 M |
| NVAX | Novavax Inc | 70.20 | 1.41 B | -0.80 | -1.13 | 80.43 K | 5.65 M |
| PLPC | Preformed Line Prd | 28.9033 | 1.4 B | -0.4412 | -1.5 | 4.9 K | 141.63 K |
| GIII | G-III Apparel Gp | 5.2136 | 1.36 B | -0.0993 | -1.87 | 58.6 K | 305.52 K |
| STAA | Staar Surgical Company | 6.99 | 1.32 B | -0.41 | -5.54 | 377.25 K | 2.64 M |
| UFCS | United Fire Group | 16.3895 | 1.31 B | -0.5143 | -3.04 | 245.5 K | 4.02 M |
| NKTR | Nektar Therapeutics | 240.75 | 1.27 B | -1.35 | -0.56 | 114.1 K | 27.47 M |
| BJRI | Bj's Restaurants Inc | 17.4656 | 1.22 B | -0.5254 | -2.92 | 195.27 K | 3.41 M |
| SENEB | Seneca Foods Cp B | 23.47 | 1.15 B | -0.18 | -0.76 | 200 | 4.69 K |
| IART | Integra Lifesciences | 12.5959 | 1.12 B | -0.4555 | -3.49 | 776.3 K | 9.78 M |
| SBGI | Sinclair Brdcst A | 3.1957 | 1.1 B | -0.035 | -1.08 | 761.48 K | 2.43 M |
| NSSC | Napco Sec Tech Inc | 5.0126 | 1.08 B | -0.1395 | -2.71 | 238.6 K | 1.2 M |
| MBWM | Mercantile Bank Corp | 15.3007 | 1.06 B | -0.2139 | -1.38 | 10.32 K | 157.9 K |
| CCNE | Cnb Financial Corp | 6.8121 | 1.05 B | -0.1175 | -1.7 | 441 | 3 K |
| KFRC | Kforce Inc | 8.395 | 1 B | -0.083 | -0.98 | 403.7 K | 3.39 M |
| GPRE | Green Plains Inc | 27.4885 | 940.65 M | -1.2744 | -4.43 | 20 K | 549.8 K |
| FCBC | First Community Bksh | 16.1975 | 860.68 M | -0.1832 | -1.12 | 8.23 K | 133.35 K |
| RIGL | Rigel Pharmaceuticals | 98.20 | 837.18 M | -3.50 | -3.44 | 23.82 K | 2.34 M |
| PGC | Peapack Gladstone FI | 18.2225 | 818.01 M | -0.2377 | -1.29 | 5.57 K | 101.46 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 24.4138 | 303.12 B | -0.2011 | -0.82 | 1.2 M | 29.31 M |
| GS | Goldman Sachs Group | 109.2854 | 264.37 B | -0.9915 | -0.9 | 6.14 M | 670.94 M |
| BML-PJ | Bank of America Corporation | 8.3531 | 223.73 B | -0.0968 | -1.15 | 100 K | 835.31 K |
| AXP | American Express Company | 38.417 | 214.98 B | -0.2523 | -0.65 | 4.68 M | 179.66 M |
| TTE | Totalenergies Se ADR | 12.9322 | 199 B | -0.1915 | -1.46 | 4.78 M | 61.76 M |
| ABT | Abbott Laboratories | 14.4237 | 187.95 B | -0.1101 | -0.76 | 9.57 M | 138.1 M |
| PFE | Pfizer Inc | 10.2328 | 164.67 B | -0.1518 | -1.46 | 64.15 M | 656.44 M |
| TJX | TJX Companies | 4.6605 | 147.8 B | -0.0886 | -1.87 | 15.37 M | 71.63 M |
| PGR | Progressive Corp | 12.2953 | 136.6 B | -0.1143 | -0.92 | 2.44 M | 29.97 M |
| GSK | Glaxosmithkline Plc ADR | 20.4996 | 101.13 B | -0.2187 | -1.06 | 1.8 M | 36.93 M |
| DUK | Duke Energy Corp | 21.653 | 100.71 B | -0.1556 | -0.71 | 1.95 M | 42.32 M |
| GLW | Corning Inc | 11.8241 | 98.27 B | -0.1313 | -1.1 | 24.83 M | 293.62 M |
| UPS | United Parcel Service | 35.5786 | 95.71 B | -0.3762 | -1.05 | 6.41 M | 227.96 M |
| PNC | PNC Bank | 39.6955 | 92.17 B | -0.409 | -1.02 | 1.25 M | 49.6 M |
| WAT | Waters Corp | 39.81 | 90.45 B | -0.45 | -1.12 | 1.71 M | 68.04 M |
| SPG | Simon Property Group | 33.5274 | 88.19 B | -0.6851 | -2 | 2 M | 66.9 M |
| EPD | Enterprise Products Partners LP | 3.6796 | 82.55 B | -0.0442 | -1.19 | 790.8 K | 2.91 M |
| EOG | Eog Resources | 24.7584 | 82.09 B | -0.2132 | -0.85 | 7.3 M | 180.78 M |
| LYG | Lloyds Banking Group Plc ADR | 11.4903 | 74.22 B | -0.0607 | -0.53 | 190.26 K | 2.19 M |
| ALL | Allstate Corp | 34.2309 | 66.23 B | -0.2287 | -0.66 | 3.19 M | 109.23 M |
| MET | Metlife Inc | 34.8443 | 64.51 B | -0.2868 | -0.82 | 3.23 M | 112.47 M |
| AFL | Aflac Inc | 13.5383 | 63.12 B | -0.2507 | -1.82 | 10.41 M | 140.95 M |
| TFC | Truist Financial Corp | 19.7113 | 59.89 B | -0.1314 | -0.66 | 903.8 K | 17.82 M |
| D | Dominion Resources | 17.2274 | 59.51 B | -0.1036 | -0.6 | 2.94 M | 50.62 M |
| NKE | Nike Inc | 7.9023 | 56.43 B | -0.0566 | -0.71 | 26.11 M | 206.35 M |
| SRE | Sempra | 12.4666 | 52.03 B | -0.1664 | -1.32 | 2.21 M | 27.55 M |
| WDS | Woodside Energy Group Ltd | 15.2208 | 42.08 B | -0.1612 | -1.05 | 5.67 K | 86.36 K |
| WEC | Wisconsin Energy Corp | 11.3987 | 38.69 B | -0.1479 | -1.28 | 782.4 K | 8.92 M |
| HIG | Hartford Financial Services Group | 54.128 | 36.76 B | -0.6468 | -1.18 | 2.75 M | 149.11 M |
| KMB | Kimberly-Clark Corp | 39.1828 | 36.33 B | -0.285 | -0.72 | 1.53 M | 59.8 M |
| HSY | Hershey Foods Corp | 32.885 | 35.02 B | -0.9156 | -2.71 | 1.8 M | 59.05 M |
| ADM | Archer Daniels Midland | 26.1818 | 34.69 B | -0.6353 | -2.37 | 6.47 M | 169.34 M |
| RMD | Resmed Inc | 18.6547 | 33.69 B | -0.3855 | -2.02 | 1.28 M | 23.88 M |
| EQT | Eqt Corp | 15.6694 | 33.04 B | -0.1052 | -0.67 | 795.5 K | 12.47 M |
| CCJ | Cameco Corp | 31.9395 | 30.81 B | -0.1756 | -0.55 | 1.41 M | 44.98 M |
| TDY | Teledyne Technologies Inc | 37.30 | 29.64 B | -0.28 | -0.75 | 220.6 K | 8.23 M |
| WST | West Pharmaceutical Services | 15.9691 | 29.01 B | -0.3563 | -2.18 | 258 K | 4.12 M |
| CNP | Centerpoint Energy Inc | 6.2768 | 27.3 B | -0.0787 | -1.24 | 6.42 M | 40.32 M |
| FE | Firstenergy Corp | 23.7548 | 27.21 B | -0.2142 | -0.89 | 1.42 M | 33.72 M |
| TPR | Tapestry Inc | 18.9319 | 26.02 B | -0.1098 | -0.58 | 2.78 M | 52.64 M |
| L | Loews Corp | 33.221 | 22.63 B | -0.3848 | -1.15 | 2.09 M | 69.57 M |
| NI | NiSource Inc | 4.048 | 22.09 B | -0.1291 | -3.09 | 8.17 M | 33.09 M |
| CMS | Cms Energy Corp | 7.5225 | 22.07 B | -0.0753 | -0.99 | 2.18 M | 16.4 M |
| BCE | BCE Inc | 7.7899 | 19.98 B | -0.0684 | -0.87 | 274.3 K | 2.14 M |
| MKCV | McCormick & Company, Incorporated | 12.0807 | 19.84 B | -0.1351 | -1.11 | 1.4 K | 16.91 K |
| RVTY | RVTY | 15.8123 | 17.23 B | -0.0972 | -0.61 | 1.25 M | 19.73 M |
| JLL | Jones Lang Lasalle Inc | 72.8648 | 16.76 B | -0.4776 | -0.65 | 375.8 K | 27.38 M |
| EG | Everest Re Group | 59.7817 | 15.82 B | -0.7276 | -1.2 | 552 K | 33 M |
| CLH | Clean Harbors | 17.73 | 15.49 B | -0.39 | -2.15 | 472.44 K | 8.38 M |
| YPF | Ypf Sociedad Anonima ADR | 25.7465 | 14.86 B | -0.1747 | -0.67 | 6.8 K | 175.08 K |
| RNR | Renaissancere Holdings Ltd | 37.589 | 14.29 B | -1.4066 | -3.61 | 1.31 M | 49.11 M |
| SGI | Somnigroup International Inc. | 3.3658 | 13.99 B | -0.0186 | -0.55 | 2.73 M | 9.2 M |
| TU | Telus Corp | 4.117 | 13.56 B | -0.038 | -0.91 | 137.2 K | 564.85 K |
| BAX | Baxter International Inc | 19.4584 | 13.35 B | -0.2159 | -1.1 | 6.37 M | 123.85 M |
| SKM | Sk Telecom Corp ADR | 9.6646 | 13.27 B | -0.2077 | -2.1 | 841.48 K | 8.13 M |
| CNA | Cna Financial Corp | 15.3908 | 13.14 B | -0.4453 | -2.81 | 1.26 M | 19.34 M |
| KEP | Korea Electric Power Corp ADR | 13.9459 | 13.04 B | -0.0885 | -0.63 | 690.4 K | 9.63 M |
| MKC-V | McCormick & Company Incorporated | 12.3224 | 12.66 B | -0.1378 | -1.11 | 1.4 K | 17.25 K |
| MKC | Mccormick & Company | 12.024 | 12.64 B | -0.1582 | -1.3 | 1.59 M | 19.12 M |
| ELS | Equity Lifestyle Properties | 6.567 | 12.5 B | -0.0548 | -0.83 | 678 K | 4.45 M |
| HRL | Hormel Foods Corp | 6.1094 | 12.16 B | -0.0456 | -0.74 | 1.1 M | 6.73 M |
| NYT | New York Times Company | 17.5462 | 11.64 B | -0.1269 | -0.72 | 859.3 K | 15.08 M |
| OGE | Oge Energy Corp | 8.3804 | 10.66 B | -0.3763 | -4.3 | 3.73 M | 31.29 M |
| AES | The Aes Corp | 12.4516 | 10.64 B | -0.0693 | -0.55 | 2.32 M | 28.85 M |
| AYI | Acuity Brands Inc | 32.13 | 9.89 B | -0.2576 | -0.8 | 539.2 K | 17.32 M |
| ORI | Old Republic International Corp | 5.9081 | 9.52 B | -0.0449 | -0.75 | 674.2 K | 3.98 M |
| AOS | Smith A.O. Corp | 5.0751 | 8.63 B | -0.0334 | -0.65 | 519 K | 2.63 M |
| THG | The Hanover Insurance Group | 26.6785 | 8.53 B | -0.8537 | -3.1 | 344.9 K | 9.2 M |
| TAP-A | Molson Coors Beverage Company | 23.597 | 7.97 B | -0.6176 | -2.55 | 200 | 4.72 K |
| SPXC | SPX Corp | 11.6809 | 7.76 B | -0.2263 | -1.9 | 5.58 M | 65.21 M |
| TAP | Molson Coors Brewing Company | 20.97 | 7.57 B | -0.1124 | -0.53 | 1.5 M | 31.54 M |
| MAC | Macerich Company | 23.3503 | 7.4 B | -0.2036 | -0.86 | 690.37 K | 16.12 M |
| MOD | Modine Manufacturing Company | 21.458 | 7.22 B | -0.2382 | -1.1 | 229.7 K | 4.93 M |
| VNO | Vornado Realty Trust | 34.7828 | 7.07 B | -0.7254 | -2.04 | 1.25 M | 43.51 M |
| MOS | Mosaic Company | 11.0504 | 6.97 B | -0.0727 | -0.65 | 1.19 M | 13.18 M |
| KEX | Kirby Corp | 31.48 | 6.75 B | -0.62 | -1.93 | 540.5 K | 17.01 M |
| MSA | Msa Safety Inc | 23.3316 | 6.71 B | -0.1753 | -0.75 | 339.6 K | 7.92 M |
| BLDR | Builders Firstsource | 14.6501 | 6.53 B | -0.3848 | -2.56 | 350.94 K | 5.14 M |
| M | Macy's Inc | 18.1978 | 6.45 B | -0.1278 | -0.7 | 2.95 M | 53.61 M |
| LAD | Lithia Motors | 19.4334 | 6.41 B | -0.3842 | -1.94 | 426.9 K | 8.3 M |
| FNB | F.N.B. Corp | 6.5944 | 6.38 B | -0.0738 | -1.11 | 248.5 K | 1.64 M |
| TFX | Teleflex Inc | 44.3025 | 6.15 B | -0.2844 | -0.64 | 397.7 K | 17.62 M |
| WEX | Wex Inc | 28.86 | 5.97 B | -1.15 | -3.83 | 723.2 K | 20.87 M |
| INGR | Ingredion Inc | 21.4821 | 5.86 B | -0.2611 | -1.2 | 533.2 K | 11.45 M |
| NJR | Newjersey Resources Corp | 8.4237 | 5.64 B | -0.1599 | -1.86 | 888.3 K | 7.48 M |
| FCN | Fti Consulting | 21.80 | 5.53 B | -0.70 | -3.11 | 1.15 M | 25.04 M |
| WTM | White Mountains Insurance Group | 451.0282 | 5.38 B | -7.2525 | -1.58 | 12.3 K | 5.55 M |
| MUR | Murphy Oil Corp | 28.1398 | 5.28 B | -0.6316 | -2.2 | 2.12 M | 59.74 M |
| TPC | Tutor Perini Corp | 21.3887 | 5.2 B | -0.841 | -3.78 | 146.2 K | 3.13 M |
| GHC | Graham Holdings Company | 347.4258 | 5.19 B | -2.9773 | -0.85 | 18.37 K | 6.38 M |
| SON | Sonoco Products Company | 16.3631 | 4.84 B | -0.0951 | -0.58 | 312.8 K | 5.12 M |
| BCO | Brink's Company | 24.3165 | 4.81 B | -0.3175 | -1.29 | 691.4 K | 16.81 M |
| TNL | Travel + Leisure Co. | 7.9458 | 4.74 B | -0.4871 | -5.78 | 3.42 M | 27.21 M |
| BBWI | Bath & Body Works Inc | 5.8843 | 4.31 B | -0.0961 | -1.61 | 2.3 M | 13.52 M |
| KRC | Kilroy Realty Corp | 32.9488 | 4.23 B | -0.2449 | -0.74 | 112.6 K | 3.71 M |
| VSH | Vishay Intertechnology | 9.483 | 4.08 B | -0.3442 | -3.5 | 3.84 M | 36.39 M |
| TDW | Tidewater Inc | 1269.3145 | 3.94 B | -15.2494 | -1.19 | 52.6 K | 66.77 M |
| HP | Helmerich & Payne | 14.5294 | 3.8 B | -0.1553 | -1.06 | 1.38 M | 20.07 M |
| SLG | SL Green Realty Corp | 52.874 | 3.76 B | -0.9017 | -1.68 | 315.71 K | 16.69 M |
| AEO | American Eagle Outfitters | 10.978 | 3.64 B | -0.1084 | -0.98 | 6.72 M | 73.73 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BHC | Bausch Health Companies Inc | 12.5508 | -4.297 | -25.5 | 1.59 M | 19.97 M | |
| SOIL | Saturn Oil and Gas Inc | 3.20 | -1.00 | -23.81 | 2 K | 6.4 K | |
| SDE | Spartan Delta Corp | 131.8958 | -17.3547 | -11.63 | 40 | 5.28 K | |
| WCM-A | Wilmington Capital Management Inc | 5.1106 | -0.6416 | -11.15 | 200 | 1.02 K | |
| ELEF | Silver Elephant Mining Corp | 22.16 | -1.6537 | -6.94 | 240 | 5.32 K | |
| WRG | Western Energy Services Corp | 7776.00 | -576.00 | -6.9 | 1 | 7.78 K | |
| MRD | Melcor Dev | 7.7173 | -0.5699 | -6.88 | 32.7 K | 252.36 K | |
| GMX | Globex Mining Enterprises Inc | 3.26 | -0.13 | -3.83 | 1.2 K | 3.91 K | |
| DPM | Dundee Precious Metals Inc | 9.6428 | -0.3331 | -3.34 | 124.39 K | 1.2 M | |
| ACD | Accord Financial | 4.0704 | -0.1313 | -3.12 | 2 K | 8.14 K | |
| IMP | Intermap Tech Corp | 46.00 | -1.40 | -2.95 | 15.7 K | 722.2 K | |
| CJT | Cargojet Inc | 3.2708 | -0.0968 | -2.87 | 3.65 K | 11.94 K | |
| ERD | Erdene Resource Development Corp | 4.38 | -0.12 | -2.67 | 2.08 K | 9.12 K | |
| TVA-B | TVA Group Inc | 14.3144 | -0.3325 | -2.27 | 7.6 K | 108.79 K | |
| EXE | Extendicare Inc | 5307.5332 | -122.939 | -2.26 | 2.69 K | 14.29 M | |
| WPK | Winpak Ltd | 6.582 | -0.1416 | -2.11 | 1.53 K | 10.1 K | |
| DIAM | Star Diamond Corp | 4.74 | -0.10 | -2.07 | 219.5 K | 1.04 M | |
| S | Sherritt Intl Rv | 9.195 | -0.1876 | -2 | 710.78 K | 6.54 M | |
| AFN | Ag Growth International Inc | 6.3577 | -0.1264 | -1.95 | 12.6 K | 80.11 K | |
| CSCI | Cosciens Biopharma Inc | 361800.00 | -6600.00 | -1.79 | 1 | 361.8 K | |
| CORS | Corus Entertainment Holdings Inc. | 3720.0991 | -66.771 | -1.76 | 166 | 617.54 K | |
| CJR-B | Corus Entertainment Inc | 7.6811 | -0.1378 | -1.76 | 83 K | 637.53 K | |
| DML | Denison Mines Corp | 4.8618 | -0.0838 | -1.69 | 515.6 K | 2.51 M | |
| FTS | Fortis Inc | 10.6108 | -0.182 | -1.69 | 341.69 K | 3.63 M | |
| TCW | Trican Well | 13.9058 | -0.2004 | -1.42 | 145.77 K | 2.03 M | |
| ESI | Ensign Energy Services Inc | 6.1423 | -0.0841 | -1.35 | 562.64 K | 3.46 M | |
| BCE | BCE Inc | 8.789 | -0.12 | -1.35 | 2.39 M | 21.03 M | |
| TCL-B | Transcontinental Inc | 7.257 | -0.0955 | -1.3 | 200 | 1.45 K | |
| PBH | Premium Brands Holdings Corp | 4.0485 | -0.0528 | -1.29 | 1.45 K | 5.87 K | |
| T | Telus Corp | 4.8295 | -0.0602 | -1.23 | 4.22 M | 20.4 M | |
| OCG | Outcrop Silver & Gold Corp | 17.00 | -0.20 | -1.16 | 9.79 K | 166.43 K | |
| CCO | Cameco Corp | 36.0866 | -0.4165 | -1.14 | 1.48 M | 53.48 M | |
| POU | Paramount Resources Ltd | 13.8264 | -0.1552 | -1.11 | 99.14 K | 1.37 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.325 | -0.0362 | -1.08 | 1.8 K | 5.99 K | |
| CGY | Calian Group Ltd | 5.3772 | -0.0573 | -1.05 | 500 | 2.69 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4794 | -0.0865 | -1.01 | 11.98 K | 101.58 K | |
| SVM | Silvercorp Metals Inc | 4.0509 | -0.0409 | -1 | 297.3 K | 1.2 M | |
| WPRT | Westport Fuel Systems Inc | 35.35 | -0.35 | -0.98 | 2.86 K | 101.24 K | |
| AETR | Aetherion Technologies Inc. | 35.35 | -0.35 | -0.98 | 2.86 K | 101.24 K | |
| TC | Tucows Inc | 4.04 | -0.04 | -0.98 | 1.38 K | 5.55 K | |
| KBL | Kbro Linen Inc | 6.1699 | -0.0603 | -0.97 | 4.9 K | 30.23 K | |
| BBD-A | Bombardier Inc | 76.75 | -0.75 | -0.97 | 10.42 K | 799.74 K | |
| LB | Laurentian Bank | 11.5728 | -0.113 | -0.97 | 23.24 K | 268.95 K | |
| MFI | Maple Leaf Foods | 6.5243 | -0.0618 | -0.94 | 540.97 K | 3.53 M | |
| L | Loblaw CO | 6.3411 | -0.0599 | -0.94 | 1.06 M | 6.75 M | |
| TRZ | Transat At Inc | 25.5078 | -0.2407 | -0.93 | 44.66 K | 1.14 M | |
| TFII | Tfi International Inc | 7.5754 | -0.071 | -0.93 | 239.67 K | 1.82 M | |
| EDR | Endeavour Silver Corp | 3.2455 | -0.0273 | -0.83 | 245.43 K | 796.54 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4472 | -0.078 | -0.82 | 121.14 K | 1.14 M | |
| WN-PA | George Weston Prf | 7.9224 | -0.0643 | -0.81 | 4.74 K | 37.55 K | |
| BMO | Bank of Montreal | 25.2536 | -0.204 | -0.8 | 1.13 M | 28.56 M | |
| LUN | Lundin Mining Corp | 8.5572 | -0.068 | -0.79 | 56.1 K | 480.06 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0481 | -0.0874 | -0.78 | 700 | 7.73 K | |
| ENB-PA | Enbridge Inc Pref A | 8.2409 | -0.0609 | -0.73 | 400 | 3.3 K | |
| E | Enterprise Group Inc | 4.29 | -0.03 | -0.69 | 7.9 K | 33.89 K | |
| EMP-A | Empire Company Limited | 10.0847 | -0.0696 | -0.69 | 50.1 K | 505.24 K | |
| CG | Centerra Gold Inc | 4.2659 | -0.0287 | -0.67 | 322.4 K | 1.38 M | |
| TKO | Taseko Mines Ltd | 3.14 | -0.02 | -0.63 | 397.1 K | 1.25 M | |
| ALS | Altius Minerals Corp | 6.7668 | -0.0418 | -0.61 | 51.26 K | 346.85 K | |
| CCA | Cogeco Communications Inc | 14.2414 | -0.082 | -0.57 | 15.36 K | 218.71 K | |
| BBD-PD | Bombardier Inc Pref D | 3.5576 | -0.02 | -0.56 | 2.25 K | 8 K | |
| GWO | Great-West Lifeco Inc | 11.3831 | -0.0633 | -0.55 | 160.5 K | 1.83 M | |
| FLNT | Flint Corp | 298.0773 | -1.656 | -0.55 | 1.52 K | 454.57 K | |
| MRU | Metro Inc | 7.2797 | -0.039 | -0.53 | 106.14 K | 772.69 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 32.77 | 6.07 B | -0.99 | -2.93 | 1.51 M | 49.57 M |
| HOS | Hornbeck Offshore Services, Inc | 39.22 | 1.91 B | -0.90 | -2.24 | 1.59 M | 62.18 M |
| NTPIF | Nam Tai Property Inc. | 16.25 | 262.33 M | -0.21 | -1.28 | 535.2 K | 8.7 M |
| HSTC | HST Global Inc | 881.25 | 209.33 M | -11.25 | -1.26 | 23.85 K | 21.02 M |
| KLNG | Koil Energy Solutions Inc. | 11.00 | 35.19 M | -5.00 | -31.25 | 10 | 110 |
| ORBT | Orbit International Corporation | 6.7854 | 8.46 M | -0.1158 | -1.68 | 4.65 K | 31.56 K |
| ERHE | ERHC Energy Inc | 41.00 | 863.83 K | -1.00 | -2.38 | 619.57 K | 25.4 M |
| NEOM | NeoMedia Technologies Inc | 273.00 | 508.84 K | -2.25 | -0.82 | 778 | 212.39 K |
| DKAM | Drinks Americas Holdings Ltd | 2212.4995 | 278.3 K | -262.5017 | -10.61 | 7 | 15.49 K |
| KUBR | Kuber Resources Corporation | 1380.00 | 126.05 K | -100.00 | -6.76 | 44 | 60.72 K |
| REDFY | Rediff.com India Limited | 14.00 | 97.36 K | -0.10 | -0.71 | 136.75 K | 1.91 M |
| SWYDF | Stornoway Diamond Corporation | 4.32 | 92.66 K | -0.18 | -4 | 7 K | 30.24 K |
| ENDO | Thermic Sciences International | 43.00 | 58.79 K | -4.00 | -8.51 | 4.11 K | 176.51 K |
| GRLF | Green Leaf Innovations Inc | 25.00 | 52.27 K | -2.50 | -9.09 | 10 K | 250 K |
| XDSL | mPhase Technologies Inc | 835.00 | 16.8 K | -24.375 | -2.84 | 31 | 25.89 K |
| CIPI | Correlate Infrastructure Partners Inc | 14.00 | 7.83 K | -1.40 | -9.09 | 225 | 3.15 K |
| ACAI | Safeplus International Holdings Limited | 95.00 | 5.08 K | -1.00 | -1.04 | 3.65 K | 347.13 K |
| SYNE | Synthesis Energy Systems Inc | 480.00 | 157 | -32.00 | -6.25 | 7 | 3.36 K |
| PARD | Poniard Pharmaceuticals Inc | 146.3707 | 149 | -2.3995 | -1.61 | 430 | 62.94 K |
| ICOA | ICOA Inc | 42.00 | 60 | -0.50 | -1.18 | 574 | 24.11 K |
| AUCM | AuctionCities.com Inc | 7.00 | -6.00 | -46.15 | 25 | 175 | |
| MMMM | Quad M Solutions Inc | 30.00 | -10.00 | -25 | 15.5 K | 465 K | |
| DLII | Dixie Lee International Industries Inc | 8.00 | -2.00 | -20 | 130 K | 1.04 M | |
| FWDG | FutureWorld Corp | 6.20 | -1.40 | -18.42 | 71.6 K | 443.9 K | |
| CBGI | The CannaBusiness Group Inc | 34666.668 | -4000.00 | -10.34 | 15 K | 520 M | |
| FFRMF | Future Farm Technologies Inc | 3.19 | -0.31 | -8.86 | 460 | 1.47 K | |
| EVIO | EVIO Inc | 380.00 | -20.00 | -5 | 11 | 4.18 K | |
| ARYC | Arrayit Corporation | 19.50 | -0.90 | -4.41 | 18.68 K | 364.32 K | |
| FRTD | Fortitude Group Inc | 10977.2725 | -477.2734 | -4.17 | 137.2 K | 1.51 B | |
| ACUS | Acusphere Inc | 29.00 | -1.00 | -3.33 | 19.26 K | 558.54 K | |
| ASFX | American Scientific Resources Incorporated | 212.00 | -6.00 | -2.75 | 750 | 159 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IFR | International Frontier Resources Corporation | 17.1429 | -3.4285 | -16.67 | 31.63 K | 542.28 K | |
| RPX | Red Pine Exploration Inc | 6.50 | -1.00 | -13.33 | 3.3 K | 21.45 K | |
| ICM | Iconic Minerals Ltd | 6.40 | -0.80 | -11.11 | 21 K | 134.4 K | |
| RMO | Rainy Mountain Royalty Corp | 18.00 | -2.00 | -10 | 675 | 12.15 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.60 | -0.40 | -8 | 4.7 K | 21.62 K | |
| OYL | CGX Energy Inc | 3.60 | -0.30 | -7.69 | 51 K | 183.6 K | |
| NQC | Nordique Critical Metals Inc. | 7.20 | -0.60 | -7.69 | 1.77 K | 12.78 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 160 | 2.4 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.99 | -0.41 | -7.59 | 5.1 K | 25.45 K | |
| EQTY | Equity Metals Corporation | 3.70 | -0.30 | -7.5 | 18.7 K | 69.19 K | |
| GDP | Golden Pursuit Resources Ltd | 10.40 | -0.80 | -7.14 | 163 K | 1.7 M | |
| GIGA | Giga Metals Corporation | 7.00 | -0.50 | -6.67 | 170 | 1.19 K | |
| STRM | Storm Exploration Inc. | 28.7999 | -1.92 | -6.25 | 5 | 144 | |
| ATOM | Atomic Minerals Corp | 211.4995 | -13.4999 | -6 | 5 | 1.06 K | |
| OGW | Ongwe Minerals Inc. | 14.56 | -0.80 | -5.21 | 269 | 3.92 K | |
| IQ | AirIQ Inc | 7.60 | -0.40 | -5 | 2.19 K | 16.64 K | |
| VRB | Vanadiumcorp Resource Inc | 10.00 | -0.50 | -4.76 | 2.54 K | 25.4 K | |
| WGF | Wescan Goldfields Inc | 4.20 | -0.20 | -4.55 | 2.15 K | 9.03 K | |
| MYID | Killi Ltd | 1199.777 | -55.8035 | -4.44 | 5.25 K | 6.3 M | |
| CVV | CanAlaska Uranium Ltd | 4.3394 | -0.1929 | -4.26 | 127 K | 551.1 K | |
| USS | Uniserve Communications Corporation | 60.5263 | -2.6316 | -4.17 | 233 | 14.1 K | |
| COMP | Uniserve Communications Corporation | 60.5263 | -2.6316 | -4.17 | 233 | 14.1 K | |
| SAE | Sable Resources Ltd | 3.739 | -0.1558 | -4 | 385 | 1.44 K | |
| REVX | Rev Exploration Corp. | 28.00 | -1.00 | -3.45 | 434 | 12.15 K | |
| MUR | Murchison Minerals Ltd | 70.00 | -2.50 | -3.45 | 52 | 3.64 K | |
| MRZL | Mont Royal Resources Limited. | 6.7599 | -0.2331 | -3.33 | 858 | 5.8 K | |
| BKM | Pacific Booker Minerals Inc | 6.70 | -0.20 | -2.9 | 727 | 4.87 K | |
| VLX | Velox Energy Materials Inc. | 6.304 | -0.1801 | -2.78 | 2.17 K | 13.65 K | |
| TRAN | Clean Energy Transition Inc. | 166.50 | -4.50 | -2.63 | 11 | 1.83 K | |
| CKG | Chesapeake Gold Corp | 4.96 | -0.13 | -2.55 | 1.36 K | 6.75 K | |
| ELC | Elysee Development Corp | 3.1538 | -0.0794 | -2.46 | 28.34 K | 89.38 K | |
| SSE | Silver Spruce Resources Inc | 60.00 | -1.50 | -2.44 | 323 | 19.38 K | |
| BQE | BQE Water Inc | 165.00 | -4.00 | -2.37 | 28 K | 4.62 M | |
| XL | XXL Energy Corp | 4.35 | -0.10 | -2.25 | 6.5 K | 28.27 K | |
| JEC | Jura Energy Corporation | 13.70 | -0.30 | -2.14 | 1.9 K | 26.03 K | |
| KNG | Kingsmen Resources Ltd | 8.00 | -0.16 | -1.96 | 125 | 1 K | |
| EDM | EDM Resources Inc. | 9.125 | -0.125 | -1.35 | 323 | 2.95 K | |
| LQWD | LQwD FinTech Corp | 203.7002 | -1.40 | -0.68 | 161 | 32.8 K |