Loser Volumes for 28 August 2006 from 00:00:00 until 23:59:59
Loser Volumes for 28 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 | 31.5944 | 57.32 B | -0.5734 | -1.78 | 517 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.7306 | 4.53 B | -0.3919 | -3.52 | 290.4 K |
| NG | Novagold Resources Inc | 15.5047 | 3.83 B | -0.1356 | -0.87 | 244.6 K |
| UUUU | Energy Fuels Inc | 99.965 | 3.78 B | -4.05 | -3.89 | 640 |
| NAK | Northern Dynasty Minerals | 7.96 | 974.94 M | -0.10 | -1.24 | 107.4 K |
| REPX | Riley Exploration Permian Inc | 100.299 | 828.13 M | -1.8652 | -1.83 | 2.35 K |
| OBE | Obsidian Energy Ltd | 121.2771 | 797.37 M | -1.1393 | -0.93 | 82.26 K |
| IDR | Idaho Strategic Resources | 9.10 | 517.04 M | -0.70 | -7.14 | 571 |
| CMCL | Caledonia Mining Cp | 3.0596 | 478.38 M | -0.2275 | -6.92 | 3.4 K |
| CIX | Compx International Inc | 6.8875 | 394.77 M | -0.0379 | -0.55 | 3.9 K |
| VGZ | Vista Gold Corp | 12.52 | 350.88 M | -0.16 | -1.26 | 305.6 K |
| GTE | Gran Tierra Energy Inc | 27.70 | 350.62 M | -0.30 | -1.07 | 5.88 K |
| BRBS | Blue Ridge Bankshare | 14.3783 | 349.79 M | -0.1409 | -0.97 | 330 |
| TRX | Tanzanian Royalty Exploration Corp | 6.86 | 342.41 M | -0.14 | -2 | 202.8 K |
| FRD | Friedman Industries Inc | 4.9503 | 300.85 M | -0.1709 | -3.34 | 56.8 K |
| BKTI | Bk Technologies Inc | 22.7041 | 292.05 M | -0.392 | -1.7 | 7.18 K |
| ACU | Acme United Corp | 9.6423 | 233.71 M | -0.1289 | -1.32 | 4.2 K |
| PLX | Protalix Biotherapeutics | 386.00 | 191.76 M | -14.00 | -3.5 | 217 |
| ARMP | Armata Pharmaceuticals Inc | 12950.00 | 187.23 M | -140.00 | -1.07 | 2 |
| STXS | Stereotaxis Inc | 100.4133 | 141.47 M | -2.3461 | -2.28 | 32.99 K |
| TRT | Trio-Tech International | 3.0756 | 108.23 M | -0.0244 | -0.79 | 4.6 K |
| BDL | Flanigan's Enterprises | 7.4691 | 88.53 M | -0.0668 | -0.89 | 600 |
| XPL | Solitario Zinc Corp | 3.22 | 75.73 M | -0.07 | -2.13 | 3.4 K |
| NNVC | Nanoviricides Inc | 101.50 | 33.91 M | -8.40 | -7.64 | 3.23 K |
| IGC | India Globalization Capital Inc | 53.70 | 26.26 M | -0.70 | -1.29 | 1.82 K |
| RVP | Retractable Technologies | 3.57 | 21.85 M | -0.06 | -1.65 | 8.8 K |
| DSS | Document Security Systems | 19111.0898 | 4.92 M | -270.0586 | -1.39 | 31 |
| PW | Power REIT | 6.5482 | 2.86 M | -0.0515 | -0.78 | 3.5 K |
| ENSV | Enservco Corpporation | 61.9022 | 2.91 K | -1.0367 | -1.65 | 232 |
| IPB | Merrill Lynch & Company | 6.4493 | -0.0724 | -1.11 | 1.2 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 23.92 | 772.57 B | -0.64 | -2.61 | 17.49 M |
| QCOM | Qualcomm Inc | 23.5491 | 168.79 B | -0.1267 | -0.54 | 10.44 M |
| VRTX | Vertex Pharmaceutic | 34.95 | 138.91 B | -0.48 | -1.35 | 972.6 K |
| CME | CME Group Inc | 43.0891 | 98.88 B | -1.1067 | -2.5 | 4.29 M |
| MPWR | Monolithic Power Sys | 7.4847 | 64.69 B | -0.2563 | -3.31 | 262.5 K |
| BKR | Baker Hughes A Ge Co. Cl A | 35.4979 | 61.88 B | -0.9596 | -2.63 | 2.48 M |
| ESLT | Elbit Systems Ltd | 18.5959 | 34.74 B | -0.6333 | -3.29 | 4.6 K |
| STLD | Steel Dynamics Inc | 8.1118 | 32.78 B | -0.0875 | -1.07 | 4.18 M |
| INSM | Insmed Inc | 11.00 | 27.47 B | -0.40 | -3.51 | 507 K |
| PAAS | Pan Amer Silver Corp | 16.0409 | 22.36 B | -0.492 | -2.98 | 512.9 K |
| RGLD | Royal Gold Inc | 23.0846 | 21.95 B | -0.5699 | -2.41 | 204.8 K |
| SBAC | SBA Communications | 22.339 | 19.37 B | -0.2844 | -1.26 | 1.14 M |
| VTRS | Viatris Inc | 16.2393 | 18.75 B | -0.2563 | -1.55 | 4.37 M |
| NDSN | Nordson Corp | 15.8892 | 18.51 B | -0.0994 | -0.62 | 616.4 K |
| STRL | Sterling Constructio | 20.80 | 15.81 B | -0.25 | -1.19 | 181.73 K |
| NBIX | Neurocrine Bioscienc | 10.56 | 15.51 B | -0.23 | -2.13 | 955.87 K |
| APA | Apa Corp | 47.6229 | 15.03 B | -0.7196 | -1.49 | 2.06 M |
| ICLR | Icon Plc | 16.96 | 13.29 B | -0.4725 | -2.71 | 267.84 K |
| RGEN | Repligen Cp | 3.25 | 10.22 B | -0.08 | -2.4 | 184.44 K |
| IONS | Ionis Pharmaceuticals | 7.04 | 9.93 B | -0.16 | -2.22 | 587.2 K |
| RUSHB | Rush Entpr Cl B | 4.0312 | 9.24 B | -0.0292 | -0.72 | 167.74 K |
| SIMO | Silicon Motion Techn ADR | 9.8071 | 8.76 B | -0.092 | -0.93 | 165.73 K |
| SSRM | Ssr Mining Inc | 21.6384 | 7.7 B | -0.60 | -2.7 | 363.08 K |
| PPC | Pilgrim's Pride | 15.0397 | 7.68 B | -0.2158 | -1.41 | 735.5 K |
| DSGX | Descartes Sys Group | 3.94 | 6.73 B | -0.09 | -2.23 | 29.82 K |
| WFRD | Weatherford International Plc | 43.2426 | 6.49 B | -1.3422 | -3.01 | 2.96 M |
| RDNT | Radnet Inc | 3.96 | 6.05 B | -0.04 | -1 | 144.16 K |
| AUB | Atlantic Union Bancshares Corp | 15.5596 | 5.88 B | -0.158 | -1.01 | 20.41 K |
| GLNG | Golar Lng Ltd | 6.574 | 5.29 B | -0.0715 | -1.08 | 53.85 K |
| CAR | Avis Budget Group | 18.052 | 5.18 B | -0.6651 | -3.55 | 1.87 M |
| ACAD | Acadia Pharmaceutica | 8.05 | 5.08 B | -0.50 | -5.85 | 163.63 K |
| PTEN | Patterson-Uti Energy | 18.9268 | 4.49 B | -0.5374 | -2.76 | 1.71 M |
| SLGN | Silgan Holdings | 7.3323 | 4.48 B | -0.0672 | -0.91 | 1.21 M |
| CVCO | Cavco Inds Inc | 31.41 | 4.48 B | -0.24 | -0.76 | 45.14 K |
| CENX | Century Aluminum C | 33.84 | 4.35 B | -0.36 | -1.05 | 371.16 K |
| CECO | CECO Environmental Corp. | 7.474 | 4.19 B | -0.113 | -1.49 | 101.4 K |
| WSFS | WSFS Financial Corp | 16.6578 | 4.08 B | -0.124 | -0.74 | 89.1 K |
| DORM | Dorman Products Inc | 4.9512 | 3.92 B | -0.1292 | -2.54 | 7.41 K |
| SYNA | Synaptics Inc | 16.06 | 3.82 B | -0.14 | -0.86 | 787.51 K |
| SBCF | Seacoast Banking Cp | 120.9076 | 3.35 B | -0.8104 | -0.67 | 18.46 K |
| CLDX | Celldex Therapeutics | 255.60 | 3.17 B | -7.20 | -2.74 | 554 |
| DXPE | Dxp Enterprise | 14.355 | 2.95 B | -0.085 | -0.59 | 346.6 K |
| ATRC | Atricure Inc | 5.94 | 2.49 B | -0.06 | -1 | 300 |
| ECPG | Encore Capital Group | 11.87 | 2.15 B | -0.07 | -0.59 | 33.8 K |
| STGW | Stagwell Inc | 3.7179 | 2.13 B | -0.0609 | -1.61 | 44.91 K |
| PLPC | Preformed Line Prd | 28.1883 | 2.1 B | -0.5705 | -1.98 | 1.8 K |
| CNXN | PC Connection Inc | 5.5985 | 1.97 B | -0.12 | -2.1 | 154.4 K |
| HOPE | Hope Bancorp Inc | 10.7496 | 1.78 B | -0.0764 | -0.71 | 148.87 K |
| ANIP | ANI Pharma Inc | 80.2802 | 1.73 B | -1.44 | -1.76 | 583 |
| QCRH | Qcr Holdings Inc | 14.6403 | 1.66 B | -0.6052 | -3.97 | 6.77 K |
| AZTA | Azenta Inc | 10.7573 | 1.64 B | -0.0865 | -0.8 | 529.6 K |
| NVAX | Novavax Inc | 76.80 | 1.47 B | -0.40 | -0.52 | 43.27 K |
| AMSC | Amer Superconductor | 95.60 | 1.45 B | -1.50 | -1.54 | 16.74 K |
| PEBO | Peoples Bancorp Inc | 13.3832 | 1.44 B | -0.0889 | -0.66 | 17.67 K |
| UFCS | United Fire Group | 16.0181 | 1.36 B | -0.1657 | -1.02 | 97.7 K |
| SENEB | Seneca Foods Cp B | 24.79 | 1.32 B | -0.21 | -0.84 | 900 |
| THRM | Gentherm Inc | 6.81 | 1.24 B | -0.06 | -0.87 | 184.65 K |
| STAA | Staar Surgical Company | 6.48 | 1.15 B | -0.23 | -3.43 | 96.42 K |
| NWPX | Northwest Pipe Company | 30.23 | 1.06 B | -0.19 | -0.62 | 12 K |
| MBWM | Mercantile Bank Corp | 15.1805 | 1.03 B | -0.077 | -0.5 | 17.36 K |
| KOPN | Kopin Cp | 3.37 | 936.8 M | -0.03 | -0.88 | 275.82 K |
| SMBC | Southern MO Bancorp | 4.7657 | 819.01 M | -0.0462 | -0.96 | 10.2 K |
| BBSI | Barrett Business S | 3.684 | 813.09 M | -0.0194 | -0.52 | 84.64 K |
| CRESY | Cresud Sacif ADR | 7.108 | 792.23 M | -0.0764 | -1.06 | 84.06 K |
| CWBC | Community West Bncsh | 9.3843 | 703.24 M | -0.2758 | -2.86 | 700 |
| PFIS | Peoples Finl Svcs Company | 14.1416 | 702.13 M | -0.1297 | -0.91 | 400 |
| HELE | Helen of Troy Ltd | 16.22 | 676.87 M | -0.18 | -1.1 | 166.65 K |
| FEIM | Frequency Elcts Inc | 8.8105 | 675.94 M | -0.0528 | -0.6 | 16.6 K |
| PKOH | Park Ohio Hld Cp | 11.8511 | 662.19 M | -0.1857 | -1.54 | 15.95 K |
| DCTH | Delcath Systems Inc | 4.70 | 594.74 M | -0.07 | -1.47 | 74.86 K |
| FBIZ | First Business Finan | 7.1594 | 574.82 M | -0.1337 | -1.83 | 200 |
| NTGR | Netgear Inc | 11.6837 | 571.3 M | -0.2233 | -1.88 | 518.63 K |
| BSRR | Sierra Bancorp | 17.7532 | 517.5 M | -0.1247 | -0.7 | 27.3 K |
| CWCO | Cons Water CO Inc | 17.1768 | 471.74 M | -0.667 | -3.74 | 45.25 K |
| PLBC | Plumas Bancorp | 13.1313 | 427.98 M | -0.0701 | -0.53 | 200 |
| NATH | Nathan's Famous IN | 6.7742 | 404.07 M | -0.0368 | -0.54 | 11.23 K |
| FSTR | Foster L B Company | 20.7269 | 400.59 M | -0.1068 | -0.51 | 40.29 K |
| FENC | Fennec Pharmaceuticals Inc | 28.08 | 395.91 M | -3.78 | -11.86 | 2.07 K |
| LSAK | Lesaka Technologies Inc | 22.85 | 394.67 M | -0.45 | -1.93 | 365.49 K |
| WILC | G Willi-Food Intl | 4.4056 | 387.71 M | -0.0355 | -0.8 | 13.36 K |
| ISSC | Innovative Sol&Sup | 7.0178 | 374.81 M | -0.0498 | -0.7 | 140.76 K |
| GALT | Galectin Therapeutic | 6.18 | 371.13 M | -1.26 | -16.94 | 44.27 K |
| PESI | Perma-Fix Envir | 10.50 | 367.08 M | -0.25 | -2.33 | 15.66 K |
| RCKY | Rocky Brands Inc | 7.892 | 350.55 M | -0.102 | -1.28 | 27.14 K |
| VALU | Value Line Inc | 17.341 | 344.66 M | -0.1019 | -0.58 | 400 |
| ALTO | Alto Ingredients Inc | 1970.85 | 339.75 M | -36.75 | -1.83 | 16.64 K |
| FLXS | Flexsteel Inds | 7.5287 | 331.72 M | -0.0823 | -1.08 | 3 K |
| STRT | Strattec Security | 31.4602 | 331.37 M | -0.9575 | -2.95 | 3.5 K |
| MYGN | Myriad Genetics Inc | 10.5514 | 320.22 M | -0.1078 | -1.01 | 547.76 K |
| LTBR | Lightbridge Corp | 882.0005 | 307.91 M | -18.00 | -2 | 200 |
| AMRN | Amarin Corp ADR | 550.00 | 295.45 M | -20.00 | -3.51 | 551 |
| ANIK | Anika Therapeutics | 12.93 | 291.48 M | -0.09 | -0.69 | 42.28 K |
| OVLY | Oak Valley Bancp CA | 11.5884 | 291.02 M | -0.1931 | -1.64 | 2.6 K |
| ATLO | Ames Natl Corp | 9.4782 | 281.31 M | -0.0567 | -0.59 | 1.96 K |
| FXNC | First Natl Corp Strasburg VA | 17.6367 | 280.68 M | -0.6557 | -3.58 | 8 K |
| FRAF | Franklin Finl Svcs Corp | 11.3388 | 279.02 M | -0.088 | -0.77 | 1.8 K |
| FUNC | First United Corp | 13.6558 | 277.13 M | -0.1478 | -1.07 | 657 |
| HWBK | Hawthorn Bancshares | 9.3678 | 270.61 M | -0.0502 | -0.53 | 14.77 K |
| MFIN | Medallion Fin Cp | 4.0043 | 268.18 M | -0.0474 | -1.17 | 84.96 K |
| LTRX | Lantronix Inc | 8.88 | 266.76 M | -0.12 | -1.33 | 6.32 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CVX | Chevron Corp | 31.1503 | 402.66 B | -0.2872 | -0.91 | 5.45 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.2864 | 248.54 B | -0.0854 | -1.16 | 1.23 M |
| COP | ConocoPhillips | 26.0488 | 162.02 B | -0.2379 | -0.91 | 6.43 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.8893 | 159.15 B | -0.1355 | -1.35 | 106.85 K |
| SONY | Sony Group Corp ADR | 6.8823 | 140.02 B | -0.0514 | -0.74 | 4.01 M |
| NEM | Newmont Mining Corp | 35.0885 | 138.64 B | -0.7647 | -2.13 | 5.06 M |
| GLW | Corning Inc | 14.1823 | 129.07 B | -0.138 | -0.96 | 10.04 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.8432 | 123.41 B | -0.0387 | -0.79 | 5.56 M |
| FCX | Freeport-Mcmoran Inc | 18.8409 | 107.32 B | -0.2697 | -1.41 | 3.7 M |
| CNQ | Canadian Natural Resources | 7.0141 | 105.96 B | -0.0841 | -1.18 | 3.5 M |
| AEM | Agnico-Eagle Mines Ltd | 26.7281 | 105.83 B | -1.0015 | -3.61 | 1.47 M |
| EQNR | Equinor ASA ADR | 10.8837 | 101.78 B | -0.079 | -0.72 | 175.1 K |
| VLO | Valero Energy Corp | 34.4917 | 100.45 B | -1.148 | -3.22 | 11.59 M |
| ICE | Intercontinental Exchange | 10.4757 | 90.52 B | -0.1245 | -1.17 | 2.71 M |
| SPG | Simon Property Group | 34.9461 | 82.87 B | -0.2046 | -0.58 | 1.13 M |
| EPD | Enterprise Products Partners LP | 3.6879 | 82.08 B | -0.0263 | -0.71 | 667 K |
| EOG | Eog Resources | 23.7131 | 81.52 B | -0.4544 | -1.88 | 4.24 M |
| SU | Suncor Energy Inc | 23.4384 | 80.79 B | -0.2165 | -0.92 | 3 M |
| SLB | Schlumberger N.V. | 40.8733 | 79.95 B | -1.1408 | -2.72 | 4.36 M |
| WPM | Wheaton Precious Metals | 8.1309 | 71.66 B | -0.2064 | -2.48 | 1.1 M |
| AU | Anglogold Ashanti Ltd ADR | 37.1055 | 61.31 B | -0.64 | -1.7 | 548.2 K |
| OXY | Occidental Petroleum Corp | 30.0219 | 61.28 B | -0.4449 | -1.46 | 2.91 M |
| DVN | Devon Energy Corp | 38.3466 | 54.01 B | -0.6252 | -1.6 | 2.52 M |
| CAH | Cardinal Health | 30.4651 | 53.38 B | -0.2279 | -0.74 | 2.22 M |
| EW | Edwards Lifesciences Corp | 3.845 | 51.75 B | -0.03 | -0.77 | 2.48 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 27.3502 | 43.51 B | -0.5283 | -1.9 | 4.49 M |
| GFI | Gold Fields Ltd ADR | 11.3713 | 42.01 B | -0.3203 | -2.74 | 1.43 M |
| KGC | Kinross Gold Corp | 11.4326 | 38.86 B | -0.2577 | -2.2 | 1.72 M |
| HSY | Hershey Foods Corp | 33.1069 | 37.46 B | -0.1853 | -0.56 | 919.4 K |
| TKO | Tko Group Holdings Inc Cl A | 7.3147 | 36.56 B | -0.0569 | -0.77 | 285.3 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.7371 | 35.14 B | -0.1162 | -0.56 | 51 K |
| CNC | Centene Corp | 3.9575 | 32.12 B | -0.17 | -4.12 | 11.29 M |
| FTI | Technipfmc Plc | 9.7169 | 30.37 B | -0.1079 | -1.1 | 652.6 K |
| HAL | Halliburton Company | 24.2913 | 29.44 B | -0.5338 | -2.15 | 7.96 M |
| NMR | Nomura Holdings Inc ADR | 10.30 | 28.41 B | -0.0647 | -0.62 | 828 K |
| TS | Tenaris S.A. ADR | 21.9931 | 26.11 B | -0.1571 | -0.71 | 719.7 K |
| RF | Regions Financial Corp | 19.8766 | 25.91 B | -0.1529 | -0.76 | 2.23 M |
| NRG | NRG Energy | 18.5658 | 23.78 B | -0.1712 | -0.91 | 3.63 M |
| IP | International Paper Company | 26.4436 | 21.97 B | -0.2435 | -0.91 | 2.39 M |
| CDE | Coeur Mining Inc | 50.70 | 21.56 B | -2.30 | -4.34 | 714.57 K |
| RS | Reliance Steel & Aluminum Company | 21.579 | 19.8 B | -0.222 | -1.02 | 665.2 K |
| ONTO | Onto Innovation Inc | 10.08 | 17.93 B | -0.14 | -1.37 | 34.66 K |
| DINO | HF Sinclair Corp | 11.8447 | 17.3 B | -0.2143 | -1.78 | 1.69 M |
| WCC | Wesco International | 58.7803 | 17.01 B | -0.9897 | -1.66 | 830.9 K |
| RBC | Regal-Beloit Corp | 18.4298 | 16.01 B | -0.5099 | -2.69 | 208.7 K |
| AGI | Alamos Gold Inc | 6.5656 | 15.85 B | -0.262 | -3.84 | 8.6 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.8465 | 15.18 B | -0.1467 | -1.22 | 943.1 K |
| HL | Hecla Mining Company | 5.5197 | 13.92 B | -0.1485 | -2.62 | 1.04 M |
| SGI | Somnigroup International Inc. | 3.5724 | 13.61 B | -0.0349 | -0.97 | 2.03 M |
| BF-A | Brown-Forman Corporation | 9.90 | 13.33 B | -0.056 | -0.56 | 21.3 K |
| BF-B | Brown-Forman Corporation | 9.9524 | 13.05 B | -0.0608 | -0.61 | 967.97 K |
| HRL | Hormel Foods Corp | 5.8589 | 13.01 B | -0.0716 | -1.21 | 2.47 M |
| IAG | Iamgold Corp | 9.4458 | 12.07 B | -0.2448 | -2.53 | 368.5 K |
| EGO | Eldorado Gold Corp | 21.7442 | 11.92 B | -0.4779 | -2.15 | 75.7 K |
| AFG | American Financial Group | 11.6203 | 11.92 B | -0.0861 | -0.74 | 552.6 K |
| EVR | Evercore Partners Inc | 19.2684 | 11.23 B | -1.0648 | -5.24 | 78.8 K |
| UHS | Universal Health Services | 25.5803 | 10.45 B | -0.4674 | -1.79 | 1.59 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.1268 | 9.24 B | -0.4298 | -3.72 | 1.92 M |
| STN | Stantec Inc | 7.6846 | 8.33 B | -0.0461 | -0.6 | 8.2 K |
| SSL | Sasol Ltd ADR | 115.0379 | 7.97 B | -1.0944 | -0.94 | 219.2 K |
| MOS | Mosaic Company | 11.7192 | 7.76 B | -0.1672 | -1.41 | 602 K |
| AGCO | Agco Corp | 18.0697 | 7.48 B | -0.1796 | -0.98 | 1.1 M |
| CMC | Commercial Metals Company | 13.6664 | 7.38 B | -0.1382 | -1 | 1.04 M |
| NOV | Nov Inc | 23.1963 | 7.28 B | -0.5702 | -2.4 | 3.05 M |
| HRB | H&R Block | 10.15 | 6.8 B | -0.0886 | -0.87 | 3.2 M |
| INGR | Ingredion Inc | 22.0043 | 6.74 B | -0.2806 | -1.26 | 494.2 K |
| ORA | Ormat Technologies | 32.9641 | 6.67 B | -0.5177 | -1.55 | 51.6 K |
| RIG | Transocean Inc | 42.9376 | 6.61 B | -1.4682 | -3.31 | 3.3 M |
| CLF | Cleveland-Cliffs Inc | 14.7716 | 6.43 B | -0.4798 | -3.15 | 1.95 M |
| AROC | Archrock Inc | 18.5059 | 5.58 B | -0.1187 | -0.64 | 138.51 K |
| BKH | Black Hills Corp | 16.3481 | 5.47 B | -0.2181 | -1.32 | 338.2 K |
| CNX | CNX Resources Corp | 28.6148 | 5.38 B | -0.5159 | -1.77 | 921 K |
| OII | Oceaneering International | 15.7923 | 5.28 B | -0.6851 | -4.16 | 1.48 M |
| TDW | Tidewater Inc | 1259.2343 | 4.74 B | -52.4683 | -4 | 32.82 K |
| CVSA | Covista Inc. | 20.6601 | 4.51 B | -0.1107 | -0.53 | 681.6 K |
| TNL | Travel + Leisure Co. | 7.546 | 4.39 B | -0.0979 | -1.28 | 2.01 M |
| DK | Delek US Holdings | 11.7029 | 4.38 B | -0.6635 | -5.37 | 805.6 K |
| HP | Helmerich & Payne | 13.3264 | 4.35 B | -0.5367 | -3.87 | 902.2 K |
| TDS | Telephone and Data Systems | 18.6258 | 3.87 B | -0.1458 | -0.78 | 263.05 K |
| BMI | Badger Meter | 9.8409 | 3.82 B | -0.0915 | -0.92 | 40.6 K |
| AKO-A | Embotelladora Andina S.A | 5.2287 | 3.7 B | -0.0358 | -0.68 | 12.9 K |
| BTE | Baytex Energy Corp | 11.5741 | 3.36 B | -0.1394 | -1.19 | 168.7 K |
| SA | Seabridge Gold | 13.75 | 3.25 B | -0.34 | -2.41 | 145.4 K |
| DHT | Dht Holdings | 70.0215 | 3.2 B | -0.376 | -0.53 | 4.95 K |
| SDRL | Seadrill 2021 Ltd | 21146.6445 | 2.96 B | -468.4375 | -2.17 | 1.94 M |
| TALO | Talos Energy Inc | 44.2826 | 2.92 B | -3.235 | -6.81 | 54.05 K |
| DCO | Ducommun Inc | 15.8895 | 2.89 B | -0.2873 | -1.78 | 19.7 K |
| WOR | Worthington Industries | 7.347 | 2.78 B | -0.0686 | -0.93 | 464 K |
| DRD | Drdgold Ltd ADR | 6.9498 | 2.52 B | -0.2155 | -3.01 | 136 K |
| LCII | Lci Industries | 15.1635 | 2.48 B | -0.1502 | -0.98 | 90.7 K |
| BHC | Bausch Health Companies Inc | 11.5772 | 2.41 B | -0.2584 | -2.18 | 1.08 M |
| AGM | Federal Agricultural Mortgage Corp | 15.8058 | 2.4 B | -0.1591 | -1 | 48.6 K |
| INVX | Innovex International, Inc | 38.71 | 2.05 B | -1.185 | -2.97 | 638.2 K |
| NSP | Insperity Inc | 10.1568 | 2.02 B | -0.2127 | -2.05 | 1.28 M |
| ALG | Alamo Group | 18.85 | 2 B | -0.7682 | -3.92 | 52.2 K |
| SPB | Spectrum Brands Holdings Inc | 29.4588 | 2 B | -0.2214 | -0.75 | 324 |
| AGM-A | Federal Agricultural Mortgage Corporation | 9.7567 | 1.69 B | -0.0534 | -0.54 | 400 |
| SCL | Stepan Company | 10.5481 | 1.45 B | -0.2289 | -2.12 | 28.4 K |
| RES | RPC Inc | 4.2461 | 1.41 B | -0.1321 | -3.02 | 1.31 M |
| UMH | Umh Properties | 4.5069 | 1.41 B | -0.0528 | -1.16 | 8.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 30.78 | -3.78 | -10.94 | 1.58 K | |
| ERD | Erdene Resource Development Corp | 5.10 | -0.60 | -10.53 | 1.5 K | |
| EFR | Energy Fuels Inc | 107.50 | -12.00 | -10.04 | 4.46 K | |
| GMX | Globex Mining Enterprises Inc | 4.28 | -0.34 | -7.36 | 70.9 K | |
| WPRT | Westport Fuel Systems Inc | 42.00 | -2.45 | -5.51 | 5.67 K | |
| TCL-B | Transcontinental Inc | 7.0851 | -0.3629 | -4.87 | 1.1 K | |
| LAM | Laramide Resources Ltd | 5.31 | -0.27 | -4.84 | 105.9 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.77 | -0.19 | -4.8 | 2.3 K | |
| SDE | Spartan Delta Corp | 138.8377 | -6.9419 | -4.76 | 39 | |
| TXG | Torex Gold Resources Inc | 6.1734 | -0.2987 | -4.62 | 22.5 K | |
| ABRA | Abrasilver Resource Corp | 132.00 | -6.00 | -4.35 | 63 | |
| PNP | Pinetree Capital Ltd | 793.00 | -36.00 | -4.34 | 902 | |
| SVM | Silvercorp Metals Inc | 3.6472 | -0.1582 | -4.16 | 246 K | |
| WRG | Western Energy Services Corp | 6912.00 | -288.00 | -4 | 2 | |
| TLO | Talon Metals Corp | 10.1936 | -0.3641 | -3.45 | 3.05 K | |
| BU | Burcon Nutrascience Corp | 46.3193 | -1.6542 | -3.45 | 1.29 K | |
| AGI | Alamos Gold Inc Cls A | 6.8985 | -0.2395 | -3.36 | 584.12 K | |
| USA | Americas Silver Corp | 35.70 | -1.20 | -3.25 | 13.1 K | |
| ELR | Eastern Platinum Ltd | 12.30 | -0.40 | -3.15 | 933.72 K | |
| AEM | Agnico Eagle Mines Ltd | 29.3761 | -0.9287 | -3.06 | 531.56 K | |
| PAAS | Pan American Silver Corp | 17.3815 | -0.494 | -2.76 | 313.87 K | |
| SSRM | Ssr Mining Inc | 24.1344 | -0.6799 | -2.74 | 36.2 K | |
| BIR | Birchcliff Energy Ltd | 3.5669 | -0.0964 | -2.63 | 29.1 K | |
| POU | Paramount Resources Ltd | 13.9234 | -0.3762 | -2.63 | 33.19 K | |
| SKE | Skeena Resources Ltd | 76.00 | -2.00 | -2.56 | 1.38 K | |
| TCW | Trican Well | 13.6169 | -0.3419 | -2.45 | 96.04 K | |
| CSU | Constellation Software Inc | 14.5619 | -0.364 | -2.44 | 313 | |
| ALA | AltaGas Ltd | 8.853 | -0.2204 | -2.43 | 194.47 K | |
| IMG | Iamgold Corp | 10.4793 | -0.2534 | -2.36 | 1.1 M | |
| DII-B | Dorel Industries Inc | 7.3015 | -0.1753 | -2.34 | 31.07 K | |
| TAL | Petrotal Corp | 211.4759 | -5.018 | -2.32 | 1.7 K | |
| YGR | Yangarra Resources Ltd | 6.45 | -0.15 | -2.27 | 733 | |
| WPM | Wheaton Precious Metals Corp | 8.9411 | -0.2044 | -2.23 | 345 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.4562 | -0.191 | -2.21 | 200 | |
| SEA | Seabridge Gold Inc | 11.7942 | -0.2454 | -2.04 | 11.58 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.604 | -0.07 | -1.91 | 4.2 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5783 | -0.0656 | -1.8 | 6.2 K | |
| MTL | Mullen Group Ltd | 8.9459 | -0.1618 | -1.78 | 129.8 K | |
| ALS | Altius Minerals Corp | 6.6833 | -0.117 | -1.72 | 27.65 K | |
| BHC | Bausch Health Companies Inc | 13.2079 | -0.2287 | -1.7 | 261.99 K | |
| III | Imperial Metals Corp | 5.31 | -0.09 | -1.67 | 25.28 K | |
| LUN | Lundin Mining Corp | 8.675 | -0.1465 | -1.66 | 186 K | |
| CKI | Clarke Inc | 3.0661 | -0.0517 | -1.66 | 9.6 K | |
| ELF | E-L Financial | 3.3382 | -0.0561 | -1.65 | 480 | |
| KBL | Kbro Linen Inc | 5.9126 | -0.0965 | -1.61 | 108.5 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.2191 | -0.1372 | -1.47 | 134.49 K | |
| K | Kinross Gold Corp | 12.7499 | -0.1889 | -1.46 | 2.31 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.90 | -0.13 | -1.44 | 48.1 K | |
| BTE | Baytex Energy Corp | 13.0875 | -0.1896 | -1.43 | 299.07 K | |
| TRX | Trx Gold Corporation | 7.64 | -0.11 | -1.42 | 67.61 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.6794 | -0.1288 | -1.31 | 219.52 K | |
| ABX | Barrick Mining Corp | 25.6458 | -0.3396 | -1.31 | 1.57 M | |
| TXP | Touchstone Exploration Inc | 16.8755 | -0.2206 | -1.29 | 77.49 K | |
| CAS | Cascades Inc | 6.9144 | -0.0901 | -1.29 | 22.6 K | |
| RFA | RFA Financial Inc. | 24.5543 | -0.3175 | -1.28 | 7.55 K | |
| SGY | Surge Energy Inc | 29.5246 | -0.3785 | -1.27 | 7.53 K | |
| OCG | Outcrop Silver & Gold Corp | 15.80 | -0.20 | -1.25 | 12.54 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.7725 | -0.1098 | -1.24 | 12.22 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.122 | -0.1014 | -1.23 | 5.1 M | |
| MRD | Melcor Dev | 7.8835 | -0.095 | -1.19 | 48.15 K | |
| PTM | Platinum Group Metals Ltd | 182.00 | -2.00 | -1.09 | 183 | |
| BLX | Boralex Inc | 5.5314 | -0.0598 | -1.07 | 9.1 K | |
| FM | First Quantum Minerals Ltd | 10.8644 | -0.1097 | -1 | 1.34 M | |
| DCM | Data Communications Mgmt Corp | 248.1972 | -2.3148 | -0.92 | 148 | |
| ESI | Ensign Energy Services Inc | 5.6401 | -0.052 | -0.91 | 274.71 K | |
| VET | Vermilion Energy Inc | 13.2187 | -0.1213 | -0.91 | 50 K | |
| EDR | Endeavour Silver Corp | 3.2274 | -0.0272 | -0.84 | 62.93 K | |
| RVX | Resverlogix Corp | 5.4667 | -0.0444 | -0.81 | 9.85 K | |
| INC-UN | Income Financial Trust | 3.012 | -0.0244 | -0.8 | 7.83 K | |
| LGD | Liberty Gold Corp | 25.08 | -0.20 | -0.79 | 67.43 K | |
| VGZ | Vista Gold Corp | 13.96 | -0.11 | -0.78 | 18.45 K | |
| ELD | Eldorado Gold | 24.5182 | -0.1923 | -0.78 | 1.25 M | |
| CFW | Calfrac Well Services Ltd | 639.75 | -5.00 | -0.78 | 3.52 K | |
| OBE | Obsidian Energy Ltd | 331.24 | -2.52 | -0.76 | 703.81 K | |
| FTS | Fortis Inc | 11.3821 | -0.0862 | -0.75 | 84.16 K | |
| ARX | Arc Resources Ltd | 10.7093 | -0.0808 | -0.75 | 293.6 K | |
| BBD-PD | Bombardier Inc Pref D | 3.5732 | -0.0265 | -0.74 | 10.41 K | |
| SU | Suncor Energy Inc | 26.0567 | -0.1931 | -0.74 | 1.91 M | |
| AIM | Aimia Inc | 12.3699 | -0.0903 | -0.72 | 345.7 K | |
| FLNT | Flint Corp | 231.8379 | -1.656 | -0.71 | 3.75 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2246 | -0.0562 | -0.68 | 3.68 K | |
| EMA | Emera Incorporated | 7.9015 | -0.0518 | -0.65 | 143.71 K | |
| CSH-UN | Chartwell Retirement Residences | 4.2076 | -0.0275 | -0.65 | 58.09 K | |
| NG | Novagold Res Inc | 15.3657 | -0.0966 | -0.62 | 73.76 K | |
| TECK-A | Teck Resources Limited | 28.7606 | -0.1774 | -0.61 | 2.53 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1239 | -0.0187 | -0.6 | 101.62 K | |
| TLG | Troilus Gold Corp | 1392.00 | -8.00 | -0.57 | 230 | |
| DPM | Dundee Precious Metals Inc | 9.3272 | -0.0526 | -0.56 | 7.81 K | |
| BCE-PA | BCE Inc Pref AA | 8.3516 | -0.0465 | -0.55 | 7.54 K | |
| CJR-B | Corus Entertainment Inc | 7.7579 | -0.0413 | -0.53 | 159.8 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.486 | -0.0433 | -0.51 | 4.86 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 12.9115 | 540 M | -0.1875 | -1.43 | 49.4 K |
| HSTC | HST Global Inc | 862.50 | 91.93 M | -25.875 | -2.91 | 9.4 K |
| ORBT | Orbit International Corporation | 5.4244 | 9.82 M | -0.0483 | -0.88 | 6.5 K |
| GGII | Green Globe International Inc | 600.00 | 6.66 M | -200.00 | -25 | 3 |
| ITRO | Itronics Inc | 16.00 | 2.87 M | -4.00 | -20 | 322 |
| NXTYQ | Nexity Financial Corporation | 11.30 | 1.16 M | -0.28 | -2.42 | 8.43 K |
| ERHE | ERHC Energy Inc | 40.00 | 863.83 K | -1.00 | -2.44 | 439.58 K |
| GLCO | Global Links Corp | 190000.00 | 126.26 K | -10000.00 | -5 | 350.73 K |
| SWYDF | Stornoway Diamond Corporation | 4.232 | 92.66 K | -0.148 | -3.38 | 3 K |
| ENDO | Thermic Sciences International | 49.20 | 58.79 K | -0.80 | -1.6 | 870 |
| XDSL | mPhase Technologies Inc | 955.00 | 16.8 K | -35.00 | -3.54 | 132 |
| CGLO | Hash Labs Inc | 5200.00 | 7.64 K | -760.00 | -12.75 | 48.97 K |
| ACAI | Safeplus International Holdings Limited | 76.00 | 5.08 K | -1.00 | -1.3 | 4.75 K |
| SNLP | Syntrol Corp | 6.00 | 4.45 K | -1.50 | -20 | 3 |
| SIMPQ | Simply Inc | 1467.50 | 1.55 K | -7.50 | -0.51 | 927 |
| DOMR | Dominion Resources Black Warrior Trust | 15.5501 | 785 | -0.2892 | -1.83 | 27.7 K |
| SPDC | Speed Commerce Inc | 62.24 | 603 | -0.96 | -1.52 | 8.87 K |
| PARD | Poniard Pharmaceuticals Inc | 153.5693 | 149 | -4.799 | -3.03 | 178 |
| ICOA | ICOA Inc | 35.00 | 60 | -2.50 | -6.67 | 559 |
| EAPH | Easton Pharmaceuticals Inc | 40500.00 | -13500.00 | -25 | 14 | |
| HOKUQ | Hoku Corporation | 4.26 | -0.42 | -8.97 | 812.63 K | |
| FWDG | FutureWorld Corp | 6.40 | -0.60 | -8.57 | 5.45 K | |
| BAJFF | Camrova Resources Inc | 21.80 | -1.00 | -4.39 | 1.05 K | |
| SEEK | TheDirectory.com Inc | 120.00 | -5.00 | -4 | 169 | |
| FRTD | Fortitude Group Inc | 10309.0908 | -381.8184 | -3.57 | 490.65 K | |
| NPHC | Nutra Pharma Corp | 5.625 | -0.175 | -3.02 | 2.64 K | |
| WWPW | Wind Works Power Corp | 10.60 | -0.20 | -1.85 | 4.27 K | |
| HMNY | Helios and Matheson Analytics Inc | 2346.4502 | -29.9292 | -1.26 | 3 | |
| NKRSF | Niko Resources Ltd | 59.1322 | -0.5322 | -0.89 | 75.13 K | |
| ACUS | Acusphere Inc | 32.30 | -0.20 | -0.62 | 15.69 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CUCU | Global Copper Corp. | 4.05 | -1.35 | -25 | 3.33 K | |
| CAMB | Cambria Gold Mines Inc. | 20.50 | -5.50 | -21.15 | 33 K | |
| TWO | T2 Metals Corp. | 12.00 | -3.00 | -20 | 20 | |
| SNV | Sonoro Energy Ltd | 248.00 | -48.00 | -16.22 | 6 | |
| EON | EON Lithium Corp. | 120.00 | -18.00 | -13.04 | 3 | |
| NL | Northern Lion Gold Corp | 8.96 | -1.28 | -12.5 | 1.88 K | |
| NGY | Nexera Energy Inc | 3.30 | -0.45 | -12 | 1.1 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.10 | -0.60 | -10.53 | 7.36 K | |
| NQC | Nordique Critical Metals Inc. | 10.40 | -1.20 | -10.34 | 1.01 K | |
| CLM | Enduro Metals Corporation | 10.40 | -1.20 | -10.34 | 1.01 K | |
| VMY-H | Voice Mobility International Inc | 11.25 | -1.25 | -10 | 1 K | |
| BCU | Bell Copper Corporation | 3.15 | -0.35 | -10 | 16 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 74.9996 | -7.50 | -9.09 | 100 | |
| JDN | Jayden Resources Inc | 27.00 | -2.70 | -9.09 | 883 | |
| FEO | Oceanic Iron Ore Corp | 4.00 | -0.40 | -9.09 | 1 K | |
| KLE-H | Kingsland Energy Corp | 8.80 | -0.80 | -8.33 | 150 | |
| JEC | Jura Energy Corporation | 11.00 | -1.00 | -8.33 | 14.5 K | |
| SKP | StrikePoint Gold Inc | 22.00 | -2.00 | -8.33 | 2.04 K | |
| REX | Orex Minerals Inc | 3.40 | -0.30 | -8.11 | 175 K | |
| BTT | Bitterroot Resources Ltd | 3.50 | -0.30 | -7.89 | 17 K | |
| USS | Uniserve Communications Corporation | 64.4737 | -5.2631 | -7.55 | 58 | |
| LMR | Lomiko Metals Inc | 12.75 | -1.00 | -7.27 | 419 | |
| BEA | Belmont Resources Inc | 8.32 | -0.64 | -7.14 | 27.25 K | |
| RUSH | Carolina Rush Corporation | 6.50 | -0.50 | -7.14 | 5.65 K | |
| NIM | Nicola Mining Inc | 13.00 | -1.00 | -7.14 | 250 | |
| FCI | First Canadian Graphite Inc. | 1680.00 | -120.00 | -6.67 | 9 | |
| SPX | Stellar AfricaGold Inc | 18.7378 | -1.2492 | -6.25 | 3.35 K | |
| IQ | AirIQ Inc | 6.00 | -0.40 | -6.25 | 518 | |
| JJ | Jackpot Digital Inc | 120.00 | -8.00 | -6.25 | 100 | |
| MMN | Monarca Minerals Inc | 3.25 | -0.20 | -5.8 | 25.86 K | |
| VAX | Vantex Resources Ltd | 8.50 | -0.50 | -5.56 | 2.25 K | |
| BRON | Bronco Resources Corp. | 68.00 | -4.00 | -5.56 | 376 | |
| AFCC-H | Automotive Finco Corp | 5.9626 | -0.3138 | -5 | 1.6 K | |
| CKG | Chesapeake Gold Corp | 4.48 | -0.22 | -4.68 | 5 K | |
| GRZ | Gold Reserve Inc | 3.7458 | -0.1766 | -4.5 | 51.7 K | |
| WCSB | Decimus Oil Corp. | 21.50 | -1.00 | -4.44 | 990 | |
| SAE | Sable Resources Ltd | 5.219 | -0.2337 | -4.29 | 3.69 K | |
| SSE | Silver Spruce Resources Inc | 100.50 | -4.50 | -4.29 | 416 | |
| AZR | Azarga Metals Corp | 985.00 | -40.00 | -3.9 | 459.74 K | |
| OPW | Opawica Explorations Inc | 600.00 | -24.00 | -3.85 | 44 K | |
| DCOP | District Copper Corp | 25.00 | -1.00 | -3.85 | 125 | |
| GDX | Goldex Resources Corporation | 27.00 | -1.00 | -3.57 | 1.01 K | |
| REVX | Rev Exploration Corp. | 28.00 | -1.00 | -3.45 | 170 | |
| LUCA | Luca Mining Corp. | 74.24 | -2.56 | -3.33 | 1.22 K | |
| BMM | Black Mammoth Metals Corporation | 13.20 | -0.40 | -2.94 | 4.59 K | |
| MUR | Murchison Minerals Ltd | 85.00 | -2.50 | -2.86 | 76 | |
| UGD | Unigold Inc | 6.90 | -0.20 | -2.82 | 900 | |
| XL | XXL Energy Corp | 5.35 | -0.15 | -2.73 | 3.5 K | |
| GBU | Gabriel Resources Ltd | 39.80 | -1.10 | -2.69 | 1.48 M | |
| IFR | International Frontier Resources Corporation | 19.0286 | -0.5143 | -2.63 | 6.42 K | |
| WEC | Winchester Equity Corporation | 15.20 | -0.40 | -2.56 | 4.47 K | |
| TRAN | Clean Energy Transition Inc. | 171.00 | -4.50 | -2.56 | 86 | |
| WGO | White Gold Corp | 3.90 | -0.10 | -2.5 | 40 K | |
| SLG | PetroTal Corp | 39.1881 | -0.9299 | -2.32 | 169.9 K | |
| SIEN | Sienna Resources Inc. | 54.00 | -1.00 | -1.82 | 98.3 K | |
| CWV | Crown Point Energy Inc | 3.6007 | -0.0611 | -1.67 | 250 | |
| OYL | CGX Energy Inc | 3.60 | -0.05 | -1.37 | 5 K | |
| CVV | CanAlaska Uranium Ltd | 3.9055 | -0.0482 | -1.22 | 441.25 K | |
| VVTM | VVT Med Inc. | 3855.1401 | -46.729 | -1.2 | 53 | |
| WML | Wealth Minerals Ltd | 6.76 | -0.08 | -1.17 | 13.3 K | |
| AXL | Arrow Exploration Corp | 294.0171 | -3.4188 | -1.15 | 4 K | |
| LQWD | LQwD FinTech Corp | 195.3002 | -2.10 | -1.06 | 48 | |
| GSVR | Guanajuato Silver Company Ltd | 8.91 | -0.09 | -1 | 71.27 K | |
| RET-A | Reitmans (Canada) Limited | 11.0069 | -0.0802 | -0.72 | 43.47 K | |
| MPH | Medicure Inc | 25.35 | -0.15 | -0.59 | 180.9 K |