Loser Valuations for 1 September 2006 from 00:00:00 until 23:59:59
Loser Valuations for 1 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 95.6032 | 982.19 M | -0.9373 | -0.97 | 1.39 K | 133.18 K |
| USAS | Americas Silver Corp | 32.10 | 845.39 M | -0.90 | -2.73 | 600 | 19.26 K |
| BHB | Bar Harbor Bankshares | 6.4226 | 696.3 M | -0.0875 | -1.34 | 2.02 K | 13.01 K |
| CMCL | Caledonia Mining Cp | 3.3883 | 405.46 M | -0.0253 | -0.74 | 11.12 K | 37.68 K |
| GTE | Gran Tierra Energy Inc | 27.50 | 335.07 M | -2.00 | -6.78 | 3.42 K | 94.05 K |
| IDR | Idaho Strategic Resources | 9.10 | 294.53 M | -0.14 | -1.52 | 958 | 8.72 K |
| TRX | Tanzanian Royalty Exploration Corp | 7.02 | 288.18 M | -0.08 | -1.13 | 360.6 K | 2.53 M |
| ACU | Acme United Corp | 9.2284 | 271.63 M | -0.1493 | -1.59 | 15.6 K | 143.96 K |
| CMT | Core Molding Technologies Inc | 6.1324 | 189.66 M | -0.0989 | -1.59 | 43.3 K | 265.53 K |
| PLG | Platinum Group Metals Ltd | 155.53 | 135.56 M | -4.47 | -2.79 | 20 | 3.11 K |
| STXS | Stereotaxis Inc | 101.9148 | 85.02 M | -2.5338 | -2.43 | 20.8 K | 2.12 M |
| CEV | Eaton Vance California Muni Income Trust | 5.1793 | 72.87 M | -0.0601 | -1.15 | 57.7 K | 298.85 K |
| DIT | Amcon Distributing Company | 9.1642 | 62.02 M | -0.1909 | -2.04 | 100 | 916.42 |
| FSP | Franklin Street Properties | 6.0269 | 41.63 M | -0.042 | -0.69 | 96.8 K | 583.4 K |
| NNVC | Nanoviricides Inc | 100.10 | 31.41 M | -2.10 | -2.05 | 1.17 K | 116.72 K |
| JOB | General Employment Enterprises | 14.599 | 23.48 M | -0.178 | -1.2 | 1.53 K | 22.34 K |
| CVM | Cel-Sci Corp | 5025.00 | 22.51 M | -75.00 | -1.47 | 12 | 60.3 K |
| CPHI | China Pharma Holdings | 115.00 | 22.29 M | -17.00 | -12.88 | 17 | 1.96 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.7081 | 18.8 M | -0.0883 | -0.9 | 1.7 K | 16.5 K |
| BRN | Barnwell Industries | 20.8403 | 12.52 M | -0.1509 | -0.72 | 1.3 K | 27.09 K |
| AWX | Avalon Holdings Corp | 4.89 | 10.98 M | -0.11 | -2.2 | 22.9 K | 111.98 K |
| INUV | Inuvo Inc | 192.00 | 4.57 M | -1.00 | -0.52 | 469 | 90.05 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 45.63 | 102.24 M | -1.62 | -3.43 | 4.78 K | 217.88 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 69.19 | 623.54 B | -1.07 | -1.52 | 53.47 K | 3.7 M |
| CT | Cotton | 52.06 | -0.99 | -1.87 | 235 | 12.23 K | |
| ZL | Soybean Oil | 25.32 | -0.42 | -1.63 | 12.99 K | 328.98 K | |
| BZ | Brent Crude | 69.15 | -1.10 | -1.57 | 60.5 K | 4.18 M | |
| CL | Crude Oil | 69.19 | -1.07 | -1.52 | 89.59 K | 6.2 M | |
| KC | Coffee | 103.40 | -0.60 | -0.58 | 29 | 3 K | |
| HE | Lean Hogs | 66.55 | -0.35 | -0.52 | 12.33 K | 820.36 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 24.66 | 875.91 B | -0.33 | -1.32 | 11.21 M | 276.41 M |
| ASML | ASML Holding N.V. ADR | 20.5501 | 576.26 B | -0.226 | -1.09 | 845.5 K | 17.38 M |
| LRCX | Lam Research Corp | 3.5683 | 282.21 B | -0.0594 | -1.64 | 26.01 M | 92.8 M |
| TXN | Texas Instruments | 19.7815 | 277.42 B | -0.4089 | -2.03 | 10.36 M | 204.92 M |
| KLAC | K L A-Tencor Corp | 23.1046 | 198.47 B | -0.3201 | -1.37 | 2.02 M | 46.66 M |
| ADI | Analog Devices | 19.047 | 192.84 B | -0.2329 | -1.21 | 2.48 M | 47.26 M |
| MAR | Marriot International | 29.878 | 108.97 B | -0.2157 | -0.72 | 1.95 M | 58.15 M |
| CDNS | Cadence Design Systems, Inc. | 16.32 | 88.63 B | -0.12 | -0.73 | 1.52 M | 24.79 M |
| SNPS | Synopsys Inc | 18.70 | 87.23 B | -0.26 | -1.37 | 754.95 K | 14.12 M |
| NDAQ | Nasdaq Inc | 7.4275 | 60.2 B | -0.0472 | -0.63 | 3.44 M | 25.57 M |
| ADSK | Autodesk Inc | 33.99 | 55.26 B | -0.77 | -2.22 | 2.64 M | 89.74 M |
| EXC | Exelon Corp | 20.5653 | 47.86 B | -0.1495 | -0.72 | 4.21 M | 86.64 M |
| ROP | Roper Industries | 40.8472 | 47.54 B | -0.4993 | -1.21 | 261.1 K | 10.67 M |
| COHR | Coherent Inc | 9.8417 | 42.97 B | -0.0801 | -0.81 | 103.6 K | 1.02 M |
| TTWO | Take-Two Interactive Software | 11.3092 | 42.65 B | -0.89 | -7.3 | 6.23 M | 70.43 M |
| TER | Teradyne Inc | 12.624 | 38.96 B | -0.2944 | -2.28 | 2.65 M | 33.44 M |
| ODFL | Old Dominion Freight Line Inc | 4.4894 | 35.96 B | -0.0368 | -0.81 | 2.27 M | 10.18 M |
| UAL | United Airlines Holdings Inc | 23.2196 | 35.51 B | -0.159 | -0.68 | 1.12 M | 25.95 M |
| ERIC | Ericsson ADR | 8.9639 | 34.21 B | -0.0594 | -0.66 | 1.75 M | 15.73 M |
| ON | On Semiconductor | 5.89 | 27.66 B | -0.10 | -1.67 | 3.68 M | 21.65 M |
| INCY | Incyte Corp | 4.92 | 24.66 B | -0.19 | -3.72 | 306.17 K | 1.51 M |
| SBAC | SBA Communications | 23.3482 | 19.77 B | -0.266 | -1.13 | 855.5 K | 19.97 M |
| LNT | Alliant Energy Corp | 9.0271 | 19.04 B | -0.0571 | -0.63 | 788.8 K | 7.12 M |
| HST | Host Marriott Financial Trust | 11.2687 | 17.71 B | -0.1162 | -1.02 | 1.49 M | 16.82 M |
| NBIX | Neurocrine Bioscienc | 10.93 | 16.94 B | -0.66 | -5.69 | 2.43 M | 26.51 M |
| ICLR | Icon Plc | 17.045 | 14.58 B | -0.1663 | -0.97 | 245.4 K | 4.18 M |
| REG | Regency Centers Corp | 29.9842 | 14.23 B | -0.3837 | -1.26 | 172.8 K | 5.18 M |
| ALGN | Align Technology | 6.11 | 11.86 B | -0.14 | -2.24 | 277.5 K | 1.7 M |
| TECH | Bio-Techne Cp | 10.5373 | 11.44 B | -0.0562 | -0.53 | 364.66 K | 3.84 M |
| BMRN | Biomarin Pharmaceuticals | 16.52 | 11.09 B | -0.12 | -0.72 | 476.91 K | 7.88 M |
| SMTC | Semtech Corp | 12.65 | 10.69 B | -0.42 | -3.21 | 1.14 M | 14.41 M |
| BRKR | Bruker Corp | 6.6443 | 9.41 B | -0.1246 | -1.84 | 208.9 K | 1.39 M |
| AMKR | Amkor Technology | 5.1887 | 8.95 B | -0.0837 | -1.59 | 1.88 M | 9.75 M |
| STRL | Sterling Constructio | 19.61 | 8.92 B | -0.14 | -0.71 | 321.57 K | 6.31 M |
| WYNN | Wynn Resorts Ltd | 41.2165 | 8.76 B | -0.2141 | -0.52 | 1.19 M | 48.98 M |
| AAL | American Airlines Group | 39.3595 | 8.73 B | -0.4713 | -1.18 | 1.16 M | 45.8 M |
| CGNX | Cognex Cp | 5.0783 | 8.42 B | -0.0421 | -0.82 | 488 K | 2.48 M |
| ALKS | Alkermes Plc | 16.13 | 7.9 B | -0.22 | -1.35 | 1.12 M | 18.1 M |
| CYTK | Cytokinetics | 40.56 | 7.82 B | -0.36 | -0.88 | 13.58 K | 550.97 K |
| CROX | Crocs Inc | 13.24 | 7.49 B | -0.27 | -2 | 1.07 M | 14.12 M |
| URBN | Urban Outfitters Inc | 15.44 | 7.4 B | -0.25 | -1.59 | 3.05 M | 47.1 M |
| SLAB | Silicon Labs Inc | 33.01 | 7.39 B | -2.26 | -6.41 | 3.02 M | 99.75 M |
| IESC | Ies Holdings | 15.91 | 7.22 B | -0.47 | -2.87 | 51.41 K | 817.95 K |
| RUSHB | Rush Entpr Cl B | 4.2512 | 7.02 B | -0.0954 | -2.19 | 25.21 K | 107.18 K |
| FORM | Formfactor Inc | 47.63 | 6.85 B | -0.67 | -1.39 | 970.96 K | 46.25 M |
| CHDN | Churchill Downs IN | 5.666 | 6.84 B | -0.094 | -1.63 | 206.71 K | 1.17 M |
| RIOT | Riot Blockchain Inc | 342.4416 | 6.57 B | -10.7013 | -3.03 | 55 | 18.83 K |
| CWST | Casella Waste Sys | 11.62 | 6.38 B | -0.15 | -1.27 | 65.32 K | 759.02 K |
| CZR | Caesars Entertainment Inc | 7.85 | 5.98 B | -0.15 | -1.88 | 48.03 K | 377.02 K |
| HOMB | Home Bancshares Inc | 3.0642 | 5.96 B | -0.0175 | -0.57 | 115.95 K | 355.29 K |
| PLXS | Plexus Cp | 19.70 | 5.56 B | -0.12 | -0.61 | 500.92 K | 9.87 M |
| ABCB | Ameris Bancorp | 20.166 | 5.55 B | -0.2093 | -1.03 | 15.42 K | 311 K |
| RUSHA | Rush Entpr Cl A | 4.5341 | 5.25 B | -0.1115 | -2.4 | 119.83 K | 543.3 K |
| POWL | Powell Inds Inc | 15.7318 | 5.2 B | -0.2395 | -1.5 | 17.27 K | 271.7 K |
| MMSI | Merit Medical Sys | 11.08 | 5.19 B | -0.136 | -1.21 | 121.17 K | 1.34 M |
| VSEC | V S E Cp | 6.7133 | 5.1 B | -0.0796 | -1.17 | 8.4 K | 56.39 K |
| LIVN | Livanova Plc OR Sh | 16.17 | 5.03 B | -0.11 | -0.68 | 185.43 K | 3 M |
| MRCY | Mercury Sys Inc | 11.8725 | 4.96 B | -0.077 | -0.64 | 91 K | 1.08 M |
| IONS | Ionis Pharmaceuticals | 7.58 | 4.84 B | -0.06 | -0.79 | 182.1 K | 1.38 M |
| OPCH | Option Care Health Inc | 14.40 | 4.74 B | -0.12 | -0.83 | 19.3 K | 277.86 K |
| TCBI | Texas Capital Bncsh | 19.1876 | 4.4 B | -0.3044 | -1.56 | 53.62 K | 1.03 M |
| CATY | Cathay Genl Bncp | 24.3902 | 4.33 B | -0.2245 | -0.91 | 94.2 K | 2.3 M |
| IPAR | Inter Parfums Inc | 7.4223 | 4.27 B | -0.1827 | -2.4 | 43.18 K | 320.47 K |
| OLED | Universal Display | 9.7046 | 4.02 B | -0.2921 | -2.92 | 251.62 K | 2.44 M |
| DIOD | Diodes Inc | 24.3467 | 4.02 B | -0.6133 | -2.46 | 640.8 K | 15.6 M |
| BANF | Bancfirst Corp | 15.1394 | 3.99 B | -0.2469 | -1.6 | 49 K | 741.83 K |
| KLIC | Kulicke and Soffa | 6.7478 | 3.61 B | -0.1044 | -1.52 | 820.7 K | 5.54 M |
| EXTR | Extreme Networks | 3.66 | 3.51 B | -0.03 | -0.81 | 682.28 K | 2.5 M |
| AGYS | Agilysys Inc | 12.9164 | 3.44 B | -0.1059 | -0.81 | 171.59 K | 2.22 M |
| BELFB | BEL Fuse Inc Cl B | 27.6486 | 3.26 B | -1.1044 | -3.84 | 19.8 K | 547.44 K |
| SBCF | Seacoast Banking Cp | 120.3809 | 3.25 B | -4.295 | -3.44 | 21.06 K | 2.54 M |
| ACAD | Acadia Pharmaceutica | 8.36 | 3.24 B | -0.30 | -3.46 | 107.12 K | 895.56 K |
| ACLS | Axcelis Tech Inc | 24.64 | 3.22 B | -0.52 | -2.07 | 158.28 K | 3.9 M |
| USLM | U S Lime & Mineral | 6.1044 | 3.19 B | -0.1021 | -1.65 | 48 K | 293.01 K |
| CLMT | Calumet Specialty Pr | 13.1608 | 3.02 B | -0.132 | -0.99 | 22.12 K | 291.13 K |
| DRH | Diamondrock Hospitality Company Common Stock | 8.5671 | 2.96 B | -0.072 | -0.83 | 107.9 K | 924.39 K |
| AXTI | Axt Inc | 3.26 | 2.74 B | -0.06 | -1.81 | 33.55 K | 109.36 K |
| HURN | Huron Consulting | 36.75 | 2.68 B | -1.01 | -2.67 | 93.91 K | 3.45 M |
| EEFT | Euronet Worldwide | 23.90 | 2.61 B | -0.40 | -1.65 | 255.57 K | 6.11 M |
| BELFA | BEL Fuse Cl A | 24.0848 | 2.55 B | -0.8079 | -3.25 | 3.9 K | 93.93 K |
| VECO | Veeco Instrument | 23.87 | 2.39 B | -0.59 | -2.41 | 316.45 K | 7.55 M |
| PENN | Penn Natl Gaming Inc | 6.5186 | 2.35 B | -0.1387 | -2.08 | 866.57 K | 5.65 M |
| COHU | Cohu Inc | 12.6654 | 2.06 B | -0.3492 | -2.68 | 262.4 K | 3.32 M |
| CHCO | City Holding Company | 20.0634 | 2.01 B | -0.1903 | -0.94 | 13.3 K | 266.84 K |
| IOSP | Innospec Inc | 10.5048 | 1.98 B | -0.085 | -0.8 | 97.26 K | 1.02 M |
| BCRX | Biocryst Pharma Inc | 9.96 | 1.96 B | -0.26 | -2.54 | 297.22 K | 2.96 M |
| MCRI | Monarch Casino | 16.8623 | 1.95 B | -0.0984 | -0.58 | 67.24 K | 1.13 M |
| DCOM | Dime Community Bancshares Inc | 9.5474 | 1.85 B | -0.0747 | -0.78 | 1.9 K | 18.14 K |
| ADEA | Adeia Inc | 6.54 | 1.79 B | -0.1485 | -2.22 | 989.81 K | 6.47 M |
| OMCL | Omnicell Inc | 17.77 | 1.61 B | -0.15 | -0.84 | 118.7 K | 2.11 M |
| IMKTA | Ingles Markets Inc | 15.3551 | 1.6 B | -0.5145 | -3.24 | 281.64 K | 4.32 M |
| PLUG | Plug Power Inc | 47.00 | 1.55 B | -0.40 | -0.84 | 39.32 K | 1.85 M |
| HUBG | Hub Group Inc A | 11.2674 | 1.5 B | -0.0584 | -0.52 | 576.8 K | 6.5 M |
| LQDT | Liquidity Services | 11.56 | 1.42 B | -0.24 | -2.03 | 27.7 K | 320.21 K |
| NVAX | Novavax Inc | 82.20 | 1.41 B | -2.40 | -2.84 | 55.85 K | 4.59 M |
| PEBO | Peoples Bancorp Inc | 14.0524 | 1.38 B | -0.0983 | -0.69 | 5.97 K | 83.86 K |
| CTBI | Community TR Bancp | 16.3928 | 1.28 B | -0.1594 | -0.96 | 13.62 K | 223.27 K |
| NKTR | Nektar Therapeutics | 260.85 | 1.27 B | -1.95 | -0.74 | 95.97 K | 25.03 M |
| PFBC | Preferred Bank LA | 126.8238 | 1.23 B | -2.4446 | -1.89 | 6.6 K | 837.04 K |
| SENEA | Seneca Foods Cp A | 24.75 | 1.19 B | -0.35 | -1.39 | 1 K | 24.75 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 12.6516 | 390.8 B | -0.1306 | -1.02 | 24.6 M | 311.19 M |
| ABT | Abbott Laboratories | 14.7969 | 187.95 B | -0.1009 | -0.68 | 9.61 M | 142.21 M |
| PGR | Progressive Corp | 12.7112 | 136.6 B | -0.0728 | -0.57 | 1.55 M | 19.74 M |
| PLD | Prologis Inc | 29.1135 | 125.1 B | -0.152 | -0.52 | 217.7 K | 6.34 M |
| GLW | Corning Inc | 14.4516 | 98.27 B | -0.1511 | -1.03 | 11.01 M | 159.12 M |
| AON | AON Plc | 27.406 | 71.77 B | -0.3696 | -1.33 | 1.37 M | 37.65 M |
| DLR | Digital Realty Trust | 13.7592 | 69.29 B | -0.0786 | -0.57 | 115.7 K | 1.59 M |
| TDG | Transdigm Group Inc | 8.013 | 66.45 B | -0.1663 | -2.03 | 44 K | 352.57 K |
| AFL | Aflac Inc | 14.0601 | 63.12 B | -0.1069 | -0.75 | 3.1 M | 43.61 M |
| O | Realty Income Corp | 8.6507 | 56.1 B | -0.0709 | -0.81 | 273.07 K | 2.36 M |
| LHX | L3Harris Technologies Inc | 27.3953 | 50.71 B | -0.2588 | -0.94 | 534.19 K | 14.63 M |
| VMRK | Vivmark Residential | 20.0049 | 49.69 B | -0.2026 | -1 | 1.03 M | 20.62 M |
| A | Agilent Technologies | 18.7966 | 49.05 B | -0.3817 | -1.99 | 3.11 M | 58.46 M |
| F | Ford Motor Company | 4.2085 | 47.56 B | -0.0509 | -1.2 | 30.76 M | 129.47 M |
| HEI | Heico Corp | 6.1809 | 47.54 B | -0.0775 | -1.24 | 798.7 K | 4.94 M |
| VTR | Ventas Inc | 18.7187 | 47.02 B | -0.165 | -0.87 | 295.02 K | 5.52 M |
| AMP | Ameriprise Financial Services | 30.509 | 45.09 B | -0.2217 | -0.72 | 492.2 K | 15.02 M |
| ED | Consolidated Edison Company of New York | 20.4793 | 44.91 B | -0.1338 | -0.65 | 749.6 K | 15.35 M |
| WDS | Woodside Energy Group Ltd | 15.4055 | 42.08 B | -0.1513 | -0.97 | 5.55 K | 85.49 K |
| CBRE | CBRE Group Inc | 22.84 | 38.36 B | -0.16 | -0.7 | 1.17 M | 26.62 M |
| PEG | Public Service Enterprise Group Inc | 16.5303 | 37.83 B | -0.3299 | -1.96 | 8.94 M | 147.73 M |
| TKO | Tko Group Holdings Inc Cl A | 8.0642 | 36.86 B | -0.1328 | -1.62 | 299.6 K | 2.42 M |
| HIG | Hartford Financial Services Group | 55.3644 | 36.76 B | -0.4288 | -0.77 | 705.3 K | 39.05 M |
| EXR | Extra Space Storage Inc | 7.8997 | 34.58 B | -0.1145 | -1.43 | 234.5 K | 1.85 M |
| PCG | Pacific Gas & Electric Company | 26.8176 | 29.18 B | -0.2127 | -0.79 | 836 K | 22.42 M |
| DTE | Dte Energy Company | 16.3129 | 29.08 B | -0.134 | -0.81 | 821.79 K | 13.41 M |
| DGX | Quest Diagnostics Inc | 45.385 | 28.56 B | -1.0548 | -2.27 | 1.37 M | 62.19 M |
| LVS | Las Vegas Sands | 43.679 | 25.32 B | -0.5447 | -1.23 | 1.85 M | 80.88 M |
| THC | Tenet Healthcare Corp | 30.80 | 22.76 B | -0.72 | -2.28 | 620.08 K | 19.1 M |
| LUV | Southwest Airlines Company | 14.6987 | 22 B | -0.0853 | -0.58 | 3.2 M | 47.04 M |
| CIB | Bancolombia S.A. ADR | 10.0278 | 21.14 B | -0.0694 | -0.69 | 141 K | 1.41 M |
| IFF | International Flavors & Fragrances | 25.2874 | 20.32 B | -0.1343 | -0.53 | 423.2 K | 10.7 M |
| BCE | BCE Inc | 8.4641 | 19.98 B | -0.089 | -1.04 | 490 K | 4.15 M |
| BG | Bunge Ltd | 36.3182 | 19.53 B | -0.312 | -0.85 | 507 K | 18.41 M |
| SNX | Synnex Corp | 9.5422 | 18.95 B | -0.224 | -2.29 | 114.4 K | 1.09 M |
| ESS | Essex Property Trust | 63.2291 | 18.86 B | -0.8788 | -1.37 | 83.7 K | 5.29 M |
| RVTY | RVTY | 16.1746 | 17.23 B | -0.1149 | -0.71 | 872.4 K | 14.11 M |
| KIM | Kimco Realty Corp | 16.1426 | 16.98 B | -0.1135 | -0.7 | 558.6 K | 9.02 M |
| CSL | Carlisle Companies Inc | 32.3452 | 15.31 B | -0.1827 | -0.56 | 137.4 K | 4.44 M |
| YPF | Ypf Sociedad Anonima ADR | 26.2707 | 14.86 B | -0.2039 | -0.77 | 2.9 K | 76.19 K |
| DOC | Physicians Realty Trust | 6.8112 | 14.51 B | -0.0456 | -0.67 | 919.14 K | 6.26 M |
| SGI | Somnigroup International Inc. | 3.7001 | 13.99 B | -0.0255 | -0.68 | 4.07 M | 15.05 M |
| UDR | United Dominion Realty Trust | 12.503 | 13.23 B | -0.2295 | -1.8 | 984.9 K | 12.31 M |
| GME | Gamestop Corp | 3.6409 | 13.04 B | -0.0353 | -0.96 | 6.33 M | 23.06 M |
| PNW | Pinnacle West Capital Corp | 19.2961 | 12.97 B | -0.1014 | -0.52 | 378.3 K | 7.3 M |
| WSO | Watsco Inc | 22.1664 | 12.75 B | -0.1779 | -0.8 | 414.9 K | 9.2 M |
| ELS | Equity Lifestyle Properties | 6.9114 | 12.5 B | -0.1065 | -1.52 | 476.4 K | 3.29 M |
| BXP | Boston Properties | 43.3977 | 11.52 B | -0.314 | -0.72 | 468.4 K | 20.33 M |
| DVA | Davita Healthcare Partners Inc | 28.92 | 10.98 B | -0.26 | -0.89 | 673.6 K | 19.48 M |
| SF | Stifel Financial Corp | 5.4913 | 10.86 B | -0.0731 | -1.31 | 532.58 K | 2.92 M |
| KNX | Knight-Swift Transporation Inc | 12.9218 | 10.39 B | -0.1598 | -1.22 | 567.5 K | 7.33 M |
| CUBE | Cubesmart | 9.1413 | 10.08 B | -0.1445 | -1.56 | 152.8 K | 1.4 M |
| CPT | Camden Property Trust | 33.5829 | 9.92 B | -0.2573 | -0.76 | 196 K | 6.58 M |
| ARW | Arrow Electronics | 27.71 | 9.75 B | -0.19 | -0.68 | 818.7 K | 22.69 M |
| EGP | Eastgroup Properties | 24.0227 | 9.71 B | -0.2234 | -0.92 | 45.4 K | 1.09 M |
| RHP | Ryman Hospitality Properties REIT | 20.1395 | 9.32 B | -0.1392 | -0.69 | 168.3 K | 3.39 M |
| MGM | MGM Resorts International | 33.2711 | 8.47 B | -0.4345 | -1.29 | 1.5 M | 50.05 M |
| EGO | Eldorado Gold Corp | 23.3212 | 8.24 B | -0.239 | -1.01 | 202.42 K | 4.72 M |
| NNN | National Retail Properties | 7.6282 | 7.99 B | -0.1184 | -1.53 | 134.2 K | 1.02 M |
| AGCO | Agco Corp | 19.1473 | 7.72 B | -0.2577 | -1.33 | 734.6 K | 14.07 M |
| ARE | Alexandria Real Estate Equities | 48.9546 | 7.64 B | -0.5812 | -1.17 | 141.9 K | 6.95 M |
| MAC | Macerich Company | 24.4293 | 7.4 B | -0.325 | -1.31 | 158.44 K | 3.87 M |
| MOD | Modine Manufacturing Company | 21.3321 | 7.22 B | -0.1755 | -0.82 | 88.9 K | 1.9 M |
| DY | Dycom Industries | 19.94 | 6.68 B | -0.31 | -1.53 | 414.2 K | 8.26 M |
| MSM | Msc Industrial Direct Company | 19.6405 | 6.66 B | -0.1407 | -0.71 | 238.6 K | 4.69 M |
| FLR | Fluor Corp | 35.4547 | 6.28 B | -0.2146 | -0.6 | 530.2 K | 18.8 M |
| HXL | Hexcel Corp | 13.5781 | 6.02 B | -0.2392 | -1.73 | 551.7 K | 7.49 M |
| WEX | Wex Inc | 26.54 | 5.97 B | -0.36 | -1.34 | 161.6 K | 4.29 M |
| BYD | Boyd Gaming Corp | 32.3372 | 5.46 B | -0.3709 | -1.13 | 531 K | 17.17 M |
| BB | Blackberry Ltd | 27.31 | 5.22 B | -0.19 | -0.69 | 7.6 M | 207.66 M |
| TPC | Tutor Perini Corp | 22.5068 | 5.2 B | -0.4014 | -1.75 | 161.7 K | 3.64 M |
| ENS | Enersys Inc | 15.4658 | 5.09 B | -0.2028 | -1.29 | 88.5 K | 1.37 M |
| SKY | Skyline Corp | 31.5103 | 4.96 B | -0.3842 | -1.2 | 17.3 K | 545.13 K |
| SKT | Tanger Factory Outlet Centers | 7.6794 | 4.72 B | -0.0999 | -1.28 | 887.8 K | 6.82 M |
| EPR | Entertainment Properties Trust | 13.8103 | 4.61 B | -0.2109 | -1.5 | 70.3 K | 970.86 K |
| BMI | Badger Meter | 10.2073 | 4.48 B | -0.2354 | -2.25 | 72.4 K | 739.01 K |
| FLG | Flagstar Financial, Inc. | 16.0545 | 4.35 B | -0.1182 | -0.73 | 281.17 K | 4.51 M |
| ITGR | Integer Holdings Corp | 21.9396 | 4.31 B | -0.3462 | -1.55 | 156.9 K | 3.44 M |
| UNF | Unifirst Corp | 28.5765 | 4.26 B | -0.1947 | -0.68 | 32.1 K | 917.31 K |
| KRC | Kilroy Realty Corp | 35.4429 | 4.23 B | -0.4126 | -1.15 | 57.5 K | 2.04 M |
| MTH | Meritage Corp | 19.1361 | 4.15 B | -0.1888 | -0.98 | 622.6 K | 11.91 M |
| AZZ | Azz Inc | 5.8456 | 4 B | -0.1065 | -1.79 | 38 K | 222.13 K |
| THO | Thor Industries | 25.4862 | 3.99 B | -0.3492 | -1.35 | 425.8 K | 10.85 M |
| CDP | Copt Defense Properties | 19.7748 | 3.84 B | -0.3339 | -1.66 | 211.3 K | 4.18 M |
| SLG | SL Green Realty Corp | 52.1281 | 3.76 B | -0.5382 | -1.02 | 146.74 K | 7.65 M |
| BMA | Banco Macro S.A. ADR | 10.8364 | 3.64 B | -0.1124 | -1.03 | 8.7 K | 94.28 K |
| LXP | Lexington Realty Trust | 23.6323 | 3.61 B | -0.1357 | -0.57 | 47.07 K | 1.11 M |
| DHT | Dht Holdings | 66.403 | 3.59 B | -1.0808 | -1.6 | 7.45 K | 494.7 K |
| CPK | Chesapeake Utilities Corp | 12.6669 | 3.54 B | -0.2038 | -1.58 | 9.45 K | 119.7 K |
| KAI | Kadant Inc | 22.0372 | 3.47 B | -1.2165 | -5.23 | 136.1 K | 3 M |
| AVA | Avista Corp | 10.803 | 3.43 B | -0.1308 | -1.2 | 204.2 K | 2.21 M |
| CBU | Community Bank System | 11.2643 | 3.39 B | -0.0569 | -0.5 | 59.2 K | 666.85 K |
| NHI | National Health Investors | 8.1734 | 3.09 B | -0.0421 | -0.51 | 28.2 K | 230.49 K |
| CBZ | Cbiz Inc | 7.76 | 3.02 B | -0.04 | -0.51 | 215.8 K | 1.67 M |
| DRH | Diamondrock Hospitality Company | 8.5671 | 2.96 B | -0.072 | -0.83 | 107.9 K | 924.39 K |
| SXI | Standex International Corp | 22.9215 | 2.91 B | -0.1883 | -0.81 | 18.6 K | 426.34 K |
| KBH | KB Home | 31.8315 | 2.91 B | -0.2552 | -0.8 | 1.67 M | 53.11 M |
| SA | Seabridge Gold | 14.46 | 2.68 B | -0.15 | -1.03 | 79.1 K | 1.14 M |
| KWR | Quaker Chemical Corp | 12.6922 | 2.67 B | -0.122 | -0.95 | 19.2 K | 243.69 K |
| MD | Mednax Inc | 45.51 | 2.45 B | -0.29 | -0.63 | 135.2 K | 6.15 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 246.8202 | 7.81 M | -2.0785 | -0.84 | 544 | 134.27 K |
| TLO | Talon Metals Corp | 7.8272 | -2.1844 | -21.82 | 14.77 K | 115.61 K | |
| RIO | Rio2 Ltd | 3.60 | -0.30 | -7.69 | 2.62 K | 9.44 K | |
| GFP | Greenfirst Forest Products Inc | 15.2047 | -0.7017 | -4.41 | 16.38 K | 249.08 K | |
| AIM | Aimia Inc | 12.2796 | -0.3612 | -2.86 | 591.2 K | 7.26 M | |
| PTM | Platinum Group Metals Ltd | 175.00 | -5.00 | -2.78 | 241 | 42.17 K | |
| TVA-B | TVA Group Inc | 13.5481 | -0.3614 | -2.6 | 263 | 3.56 K | |
| MRE | Martinrea International Inc | 5.9702 | -0.1551 | -2.53 | 215.91 K | 1.29 M | |
| CCM | Canagold Resources Ltd | 4.00 | -0.10 | -2.44 | 3.92 K | 15.68 K | |
| MXG | Maxim Power Corp | 4.522 | -0.0904 | -1.96 | 84 K | 379.85 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.3016 | -0.0635 | -1.89 | 4.6 K | 15.18 K | |
| NPI | Northland Power Inc | 3.8494 | -0.0738 | -1.88 | 53 K | 204.03 K | |
| AGF-B | AGF Management Limited | 6.5555 | -0.1219 | -1.83 | 47.09 K | 308.71 K | |
| TRX | Trx Gold Corporation | 7.76 | -0.13 | -1.65 | 57.03 K | 442.57 K | |
| FRX | Fennec Pharmaceuticals Inc | 32.94 | -0.54 | -1.61 | 450 | 14.82 K | |
| E | Enterprise Group Inc | 3.72 | -0.06 | -1.59 | 20.27 K | 75.39 K | |
| HWX | Headwater Exploration Inc | 5.3005 | -0.0816 | -1.52 | 15.6 K | 82.69 K | |
| ELD | Eldorado Gold | 25.9124 | -0.3846 | -1.46 | 2.45 M | 63.59 M | |
| SVM | Silvercorp Metals Inc | 3.6826 | -0.0546 | -1.46 | 616.8 K | 2.27 M | |
| CSW-B | Corby Spirit and Wine Limited | 6.6067 | -0.0913 | -1.36 | 100 | 660.67 | |
| PBL | Pollard Banknote Ltd | 4.9013 | -0.0663 | -1.33 | 5.55 K | 27.23 K | |
| CF | Canaccord Genuity Group Inc | 3.9687 | -0.0534 | -1.33 | 22.9 K | 90.88 K | |
| BIR | Birchcliff Energy Ltd | 3.3484 | -0.045 | -1.33 | 102.8 K | 344.22 K | |
| FTS | Fortis Inc | 11.8803 | -0.1533 | -1.27 | 109.43 K | 1.3 M | |
| PGIC | Premium Global Income Split Corp | 168.7918 | -2.0857 | -1.22 | 204 | 34.43 K | |
| BCE-PR | BCE Inc Pref R | 8.5543 | -0.1001 | -1.16 | 500 | 4.28 K | |
| GIB-A | CGI Inc | 6.8574 | -0.0793 | -1.14 | 1.64 M | 11.27 M | |
| POW | Power Corp of Canada Sv | 12.6086 | -0.1413 | -1.11 | 342.96 K | 4.32 M | |
| WCN | Waste Connections Inc | 24.1868 | -0.267 | -1.09 | 48.9 K | 1.18 M | |
| LNF | Leons Furniture | 5.2292 | -0.0547 | -1.04 | 1.02 K | 5.36 K | |
| TPX-B | Molson Coors Canada Inc | 24.6412 | -0.257 | -1.03 | 8.5 K | 209.4 K | |
| CSH-UN | Chartwell Retirement Residences | 4.3454 | -0.043 | -0.98 | 203.94 K | 886.2 K | |
| BCE | BCE Inc | 9.358 | -0.0926 | -0.98 | 1.27 M | 11.84 M | |
| MRU | Metro Inc | 7.6181 | -0.0735 | -0.96 | 460.79 K | 3.51 M | |
| CHR | Chorus Aviation Inc | 49.0468 | -0.4526 | -0.91 | 117.15 K | 5.75 M | |
| QBR-B | Quebecor Inc | 5.1102 | -0.046 | -0.89 | 301.2 K | 1.54 M | |
| BLDP | Ballard Power Systems Inc | 6.72 | -0.06 | -0.88 | 57.75 K | 388.07 K | |
| SAP | Saputo Inc | 6.4137 | -0.0566 | -0.87 | 366.8 K | 2.35 M | |
| SEA | Seabridge Gold Inc | 12.2697 | -0.1074 | -0.87 | 4.35 K | 53.4 K | |
| BB | Blackberry Ltd | 30.1667 | -0.2566 | -0.84 | 3.18 M | 95.92 M | |
| S | Sherritt Intl Rv | 8.6483 | -0.0735 | -0.84 | 257.87 K | 2.23 M | |
| AQN | Algonquin Power and Utilities Corp | 3.1324 | -0.0251 | -0.79 | 78.26 K | 245.14 K | |
| WFG | West Fraser Timber CO Ltd | 14.7426 | -0.1161 | -0.78 | 29 K | 427.54 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.5825 | -0.0665 | -0.77 | 4.59 K | 39.39 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.8342 | -0.0292 | -0.76 | 1 K | 3.83 K | |
| BCE-PZ | Bce Inc Pref Z | 8.3624 | -0.0635 | -0.75 | 1.2 K | 10.03 K | |
| ALA | AltaGas Ltd | 8.602 | -0.0612 | -0.71 | 167.22 K | 1.44 M | |
| LAS-A | Lassonde Industries Inc | 26.9226 | -0.1796 | -0.66 | 220 | 5.92 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.1859 | -0.0499 | -0.61 | 80.3 K | 657.3 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.1941 | -0.0491 | -0.53 | 30.4 K | 279.5 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7523 | -0.0199 | -0.53 | 7.2 K | 27.02 K | |
| CFP | Canfor Corp | 9.7555 | -0.0517 | -0.53 | 168.9 K | 1.65 M | |
| TSL | Tree Island Steel Ltd | 6.8514 | -0.0357 | -0.52 | 17.82 K | 122.06 K | |
| FRU | Freehold Royalties Ltd | 4.2091 | -0.0218 | -0.52 | 53.49 K | 225.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.923 | 33.86 B | -0.0354 | -0.59 | 32.9 K | 194.87 K |
| NTPIF | Nam Tai Property Inc. | 11.43 | 262.33 M | -3.56 | -23.75 | 6.82 M | 77.95 M |
| ITRO | Itronics Inc | 17.50 | 2.87 M | -0.50 | -2.78 | 462 | 8.09 K |
| ICBU | Imd Companies | 4000.00 | 2.28 M | -1000.00 | -20 | 8 K | 32 M |
| SEEK | TheDirectory.com Inc | 95.00 | 1.45 M | -3.00 | -3.06 | 154 | 14.63 K |
| NPHC | Nutra Pharma Corp | 5.00 | 1.43 M | -0.20 | -3.85 | 162 | 810 |
| ICNM | Icon Media Holdings Inc | 10.00 | 1.29 M | -0.50 | -4.76 | 1.07 K | 10.7 K |
| NXTYQ | Nexity Financial Corporation | 11.44 | 1.16 M | -0.21 | -1.8 | 7.19 K | 82.22 K |
| NSPT | Newron Sport | 750.00 | 1.12 M | -150.00 | -16.67 | 4 | 3 K |
| CGRA | Cgrowth Capital Inc | 4.00 | 896.12 K | -1.00 | -20 | 10 K | 40 K |
| ERHE | ERHC Energy Inc | 41.50 | 863.83 K | -0.50 | -1.19 | 122.08 K | 5.07 M |
| SWYDF | Stornoway Diamond Corporation | 3.808 | 92.66 K | -0.072 | -1.86 | 6 K | 22.85 K |
| OOAG | OMDA Oil and Gas Inc | 3.90 | 32.33 K | -0.10 | -2.5 | 1.76 M | 6.85 M |
| NPTH | Northern Potash Co | 9.58 | 9.1 K | -0.26 | -2.64 | 7.9 K | 75.68 K |
| CGLO | Hash Labs Inc | 3880.00 | 7.64 K | -160.00 | -3.96 | 28.08 K | 108.96 M |
| CGIP | Celadon Group Inc | 17.5308 | 5.66 K | -0.3769 | -2.1 | 232.15 K | 4.07 M |
| SPDC | Speed Commerce Inc | 61.44 | 603 | -0.64 | -1.03 | 6.39 K | 392.36 K |
| PRXIQ | Premier Exhibitions Inc | 53.60 | 491 | -1.10 | -2.01 | 6.84 K | 366.73 K |
| PARD | Poniard Pharmaceuticals Inc | 163.1674 | 149 | -11.9976 | -6.85 | 182 | 29.7 K |
| ICOA | ICOA Inc | 34.50 | 60 | -0.50 | -1.43 | 373 | 12.87 K |
| GNCP | GNCC Capital Inc | 3.516 | -0.534 | -13.19 | 12.94 K | 45.51 K | |
| RMTD | Remote Dynamics Inc | 900.00 | -100.00 | -10 | 3 | 2.7 K | |
| SOGFF | Strategic Oil & Gas Ltd | 32.70 | -2.806 | -7.9 | 100 | 3.27 K | |
| HOKUQ | Hoku Corporation | 4.1301 | -0.2699 | -6.13 | 371.2 K | 1.53 M | |
| FONU | FonU2 Inc | 404.00 | -12.00 | -2.88 | 2 | 808 | |
| WWPW | Wind Works Power Corp | 10.10 | -0.30 | -2.88 | 10.47 K | 105.75 K | |
| TXCCQ | TranSwitch Corporation | 13.7566 | -0.3976 | -2.81 | 50.65 K | 696.74 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEVA | Seva Mining Corp. | 30.80 | -8.40 | -21.43 | 1.14 K | 35.14 K | |
| CTEK | CLEANTEK Industries Inc | 35.2941 | -5.2941 | -13.04 | 100 | 3.53 K | |
| OPW | Opawica Explorations Inc | 504.00 | -72.00 | -12.5 | 142 K | 71.57 M | |
| GDP | Golden Pursuit Resources Ltd | 6.40 | -0.80 | -11.11 | 178 K | 1.14 M | |
| BRON | Bronco Resources Corp. | 68.00 | -8.00 | -10.53 | 75 | 5.1 K | |
| NRN | Northern Shield Resources Inc | 5.05 | -0.55 | -9.82 | 4.58 K | 23.13 K | |
| PEX | Pacific Ridge Exploration Ltd | 52.00 | -5.00 | -8.77 | 116.17 K | 6.04 M | |
| BKM | Pacific Booker Minerals Inc | 8.00 | -0.75 | -8.57 | 8.1 K | 64.77 K | |
| MAX | Max Resource Corp | 39.60 | -3.60 | -8.33 | 283 | 11.21 K | |
| BMM | Black Mammoth Metals Corporation | 18.00 | -1.60 | -8.16 | 9.57 K | 172.35 K | |
| LOD | Lode Gold Resources Inc. | 41.40 | -3.60 | -8 | 117 | 4.84 K | |
| PTU | Purepoint Uranium Group Inc | 3.60 | -0.30 | -7.69 | 5.35 K | 19.26 K | |
| SYH | Skyharbour Resources Ltd | 5.20 | -0.40 | -7.14 | 818.5 K | 4.26 M | |
| RUSH | Carolina Rush Corporation | 8.00 | -0.60 | -6.98 | 3.7 K | 29.6 K | |
| NL | Northern Lion Gold Corp | 8.64 | -0.64 | -6.9 | 2.31 K | 19.98 K | |
| DTWO | D2 Lithium Corp. | 11.20 | -0.80 | -6.67 | 8.12 K | 90.94 K | |
| SPX | Stellar AfricaGold Inc | 18.7378 | -1.2492 | -6.25 | 777 | 14.56 K | |
| IQ | AirIQ Inc | 6.00 | -0.40 | -6.25 | 78 | 468 | |
| JJ | Jackpot Digital Inc | 128.00 | -8.00 | -5.88 | 300 | 38.4 K | |
| KRY | Koryx Copper Inc. | 240.00 | -15.00 | -5.88 | 107 | 25.68 K | |
| WEB | Westbridge Energy Corporation | 257.9639 | -13.5771 | -5 | 19 | 4.9 K | |
| GLD | GoldON Resources Ltd | 5.00 | -0.25 | -4.76 | 1.96 K | 9.8 K | |
| CPAU | CopAur Minerals Inc | 420.00 | -20.00 | -4.55 | 3 | 1.26 K | |
| GX | Guardian Exploration Inc | 4.30 | -0.20 | -4.44 | 1.93 K | 8.29 K | |
| SSE | Silver Spruce Resources Inc | 100.50 | -4.50 | -4.29 | 242 | 24.32 K | |
| MYID | Killi Ltd | 1255.5804 | -55.8036 | -4.26 | 10 K | 12.56 M | |
| AFCC-H | Automotive Finco Corp | 5.837 | -0.2511 | -4.12 | 13.53 K | 78.99 K | |
| RECO | Reconnaissance Energy Africa Ltd | 5.00 | -0.20 | -3.85 | 5.7 K | 28.5 K | |
| ABM | Athabasca Minerals Inc | 312.00 | -12.00 | -3.7 | 179.8 K | 56.1 M | |
| TUK | Tuktu Resources Ltd. | 4.64 | -0.16 | -3.33 | 7.19 K | 33.35 K | |
| GBU | Gabriel Resources Ltd | 43.20 | -1.30 | -2.92 | 970.23 K | 41.91 M | |
| FEO | Oceanic Iron Ore Corp | 3.40 | -0.10 | -2.86 | 850 | 2.89 K | |
| CKG | Chesapeake Gold Corp | 4.60 | -0.10 | -2.13 | 7.6 K | 34.96 K | |
| NQC | Nordique Critical Metals Inc. | 11.40 | -0.20 | -1.72 | 1.96 K | 22.3 K | |
| CVV | CanAlaska Uranium Ltd | 3.8091 | -0.0482 | -1.25 | 242 K | 921.8 K | |
| GRZ | Gold Reserve Inc | 3.8072 | -0.0307 | -0.8 | 102.93 K | 391.88 K | |
| RET-A | Reitmans (Canada) Limited | 11.0871 | -0.0801 | -0.72 | 139.53 K | 1.55 M |