Loser Volumes for 13 September 2006 from 00:00:00 until 23:59:59
Loser Volumes for 13 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1347.5099 | 4.08 B | -18.2747 | -1.34 | 3.4 K |
| UUUU | Energy Fuels Inc | 69.15 | 3.78 B | -14.625 | -17.46 | 210 |
| IDR | Idaho Strategic Resources | 8.12 | 517.04 M | -1.54 | -15.94 | 2.99 K |
| GTE | Gran Tierra Energy Inc | 18.00 | 350.62 M | -1.25 | -6.49 | 17.73 K |
| GENC | Gencor Industries IN | 6.1667 | 278.79 M | -0.0333 | -0.54 | 599 |
| LODE | Comstock Mining Inc | 260.00 | 267.21 M | -10.00 | -3.7 | 25 |
| CMT | Core Molding Technologies Inc | 6.0829 | 231.4 M | -0.0495 | -0.81 | 19.9 K |
| PLX | Protalix Biotherapeutics | 350.00 | 191.76 M | -10.00 | -2.78 | 35 |
| WYY | Widepoint Corp | 27.50 | 90.27 M | -0.20 | -0.72 | 19.71 K |
| BDL | Flanigan's Enterprises | 7.1687 | 88.53 M | -0.0667 | -0.92 | 100 |
| IOR | Income Opportunity Realty Trust | 6.75 | 81.4 M | -0.15 | -2.17 | 200 |
| OPTT | Ocean Power Tech Inc | 2700.00 | 49.79 M | -460.00 | -14.56 | 3 K |
| CPHI | China Pharma Holdings | 130.00 | 39.71 M | -12.00 | -8.45 | 143 |
| JOB | General Employment Enterprises | 14.421 | 26.49 M | -0.356 | -2.41 | 430 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.2669 | 20.89 M | -0.097 | -1.04 | 10.7 K |
| AWX | Avalon Holdings Corp | 4.88 | 10.41 M | -0.06 | -1.21 | 11.7 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 17.5552 | 1.02 T | -0.4584 | -2.54 | 20.45 M |
| LRCX | Lam Research Corp | 3.5972 | 392.91 B | -0.0238 | -0.66 | 35.01 M |
| AMAT | Applied Materials | 12.7082 | 390.88 B | -0.0733 | -0.57 | 24.03 M |
| AZN | Astrazeneca Plc ADR | 27.0912 | 257.42 B | -0.2168 | -0.79 | 761.9 K |
| TXN | Texas Instruments | 19.8559 | 241.43 B | -0.2787 | -1.38 | 17.05 M |
| MRVL | Marvell Technology Inc | 16.116 | 212.75 B | -0.3663 | -2.22 | 13.94 M |
| PEP | Pepsico Inc | 36.5441 | 195.99 B | -0.3166 | -0.86 | 6.46 M |
| QCOM | Qualcomm Inc | 23.6251 | 168.79 B | -0.2217 | -0.93 | 16.23 M |
| WDC | Western Digital Cp | 10.1454 | 141.34 B | -0.0721 | -0.71 | 2.25 M |
| VRTX | Vertex Pharmaceutic | 34.34 | 138.91 B | -0.25 | -0.72 | 1.66 M |
| CMCSA | Comcast Corporation | 7.2389 | 95.28 B | -0.0731 | -1 | 28.13 M |
| MDLZ | Mondelez Intl Inc | 20.1234 | 82.26 B | -0.1979 | -0.97 | 2.04 M |
| ROST | Ross Stores Inc | 5.1476 | 76.68 B | -0.123 | -2.33 | 5.73 M |
| TER | Teradyne Inc | 12.7896 | 58.74 B | -0.3588 | -2.73 | 3.42 M |
| EBAY | Ebay Inc | 10.4527 | 46.34 B | -0.168 | -1.58 | 38.37 M |
| NTAP | Netapp Inc | 24.7097 | 37.67 B | -0.2056 | -0.83 | 4.53 M |
| KMB | Kimberly-Clark Corp | 42.0465 | 36.35 B | -0.4405 | -1.04 | 1.66 M |
| TCOM | Trip.com Group Ltd ADR | 6.0203 | 29.04 B | -0.2938 | -4.65 | 11.72 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.3339 | 28.96 B | -0.1116 | -1.18 | 528.22 K |
| INCY | Incyte Corp | 4.88 | 25.91 B | -0.09 | -1.81 | 287.82 K |
| VRSN | Verisign Inc | 17.1679 | 25.47 B | -0.2684 | -1.54 | 2.78 M |
| DLTR | Dollar Tree Inc | 10.23 | 25.27 B | -0.0967 | -0.94 | 2.59 M |
| FCNCA | First Citizens Bancs | 176.7987 | 24.66 B | -2.0218 | -1.13 | 6.5 K |
| FFIV | F5 Networks Inc | 26.49 | 21.78 B | -0.215 | -0.81 | 1.31 M |
| WWD | Woodward Inc | 14.0965 | 20.27 B | -0.2294 | -1.6 | 206.6 K |
| SBAC | SBA Communications | 22.9537 | 19.37 B | -0.1743 | -0.75 | 1.31 M |
| NWS | News Cp Cl B | 16.9706 | 18.67 B | -0.1053 | -0.62 | 2.11 M |
| NBIX | Neurocrine Bioscienc | 10.29 | 15.51 B | -0.12 | -1.15 | 823.09 K |
| MANH | Manhattan Assoc | 5.8725 | 12.51 B | -0.1025 | -1.72 | 1.25 M |
| ARWR | Arrowhead Pharma | 47.40 | 12.12 B | -0.70 | -1.46 | 8.94 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.4906 | 11.58 B | -0.3727 | -1.98 | 3.59 M |
| AEIS | Advanced Energy | 15.57 | 11.45 B | -0.0784 | -0.5 | 395.4 K |
| KTOS | Kratos Defns | 24.00 | 10.72 B | -0.20 | -0.83 | 13.19 K |
| LFUS | Littelfuse Inc | 31.2304 | 10.47 B | -0.4938 | -1.56 | 134.5 K |
| WYNN | Wynn Resorts Ltd | 39.5574 | 10.33 B | -1.1881 | -2.92 | 3.48 M |
| SWKS | Skyworks Solutions | 3.8533 | 10.1 B | -0.079 | -2.01 | 3.67 M |
| ZION | Zions Bancorp | 53.5275 | 9.95 B | -0.3831 | -0.71 | 492.4 K |
| BRKR | Bruker Corp | 6.673 | 9.07 B | -0.2397 | -3.47 | 210.9 K |
| DSGX | Descartes Sys Group | 3.92 | 6.73 B | -0.02 | -0.51 | 14.77 K |
| CHDN | Churchill Downs IN | 5.5862 | 6.53 B | -0.0769 | -1.36 | 176.24 K |
| DOX | Amdocs Ltd Ord | 30.8427 | 6.41 B | -0.2264 | -0.73 | 1.3 M |
| RDNT | Radnet Inc | 5.16 | 6.05 B | -0.08 | -1.53 | 123.15 K |
| ABCB | Ameris Bancorp | 20.6235 | 5.78 B | -0.1318 | -0.64 | 31.87 K |
| CAKE | Cheesecake Fact | 20.7826 | 5.64 B | -0.1384 | -0.66 | 2.65 M |
| PSMT | Pricesmart Inc | 10.0863 | 5.33 B | -0.062 | -0.61 | 23.16 K |
| GLNG | Golar Lng Ltd | 6.4312 | 5.29 B | -0.0619 | -0.95 | 70.81 K |
| CAR | Avis Budget Group | 17.938 | 5.18 B | -0.209 | -1.15 | 742.8 K |
| FULT | Fulton Financial Cor | 8.567 | 4.53 B | -0.0514 | -0.6 | 171.6 K |
| KLIC | Kulicke and Soffa | 7.5565 | 4.49 B | -0.1044 | -1.36 | 1.49 M |
| DIOD | Diodes Inc | 26.9267 | 4.33 B | -0.3133 | -1.15 | 789.75 K |
| CLMT | Calumet Specialty Pr | 12.7606 | 4.31 B | -0.0702 | -0.55 | 34.23 K |
| TCBI | Texas Capital Bncsh | 19.2465 | 4.27 B | -0.275 | -1.41 | 169.02 K |
| CECO | CECO Environmental Corp. | 8.5864 | 4.19 B | -0.1043 | -1.2 | 29.1 K |
| MAT | Mattel Inc | 11.6974 | 4.15 B | -0.0977 | -0.83 | 1.03 M |
| WSFS | WSFS Financial Corp | 17.0112 | 4.08 B | -0.1673 | -0.97 | 44.4 K |
| SYNA | Synaptics Inc | 16.44 | 3.82 B | -0.6133 | -3.6 | 1.24 M |
| OTTR | Otter Tail Corp | 14.6479 | 3.81 B | -0.0919 | -0.62 | 111.45 K |
| LBTYA | Liberty Global Ord A | 5.4135 | 3.63 B | -0.0607 | -1.11 | 1.39 M |
| LBTYK | Liberty Global Ord C | 5.4139 | 3.55 B | -0.058 | -1.06 | 1.21 M |
| OPCH | Option Care Health Inc | 12.64 | 3.55 B | -0.80 | -5.95 | 58.68 K |
| OSIS | O S I Systems Inc | 18.20 | 3.41 B | -1.02 | -5.31 | 443.09 K |
| AEHR | Aehr Test Systems | 8.25 | 3.32 B | -0.23 | -2.71 | 23.5 K |
| AGYS | Agilysys Inc | 12.849 | 3.21 B | -0.1444 | -1.11 | 183.61 K |
| CLDX | Celldex Therapeutics | 252.00 | 3.17 B | -5.40 | -2.1 | 1.17 K |
| COLM | Columbia Sportswear | 19.6102 | 3.09 B | -0.1046 | -0.53 | 385 K |
| WDFC | WD-40 Company | 25.2932 | 2.91 B | -0.4122 | -1.6 | 128.9 K |
| ADEA | Adeia Inc | 6.5706 | 2.89 B | -0.0589 | -0.89 | 1.13 M |
| DGII | Digi Intl Inc | 13.60 | 2.84 B | -0.24 | -1.73 | 101.52 K |
| FRME | First Merchants Corp | 14.6582 | 2.62 B | -0.174 | -1.17 | 32.21 K |
| COHU | Cohu Inc | 12.6813 | 2.57 B | -0.1714 | -1.33 | 66 K |
| MCRI | Monarch Casino | 16.9696 | 2.26 B | -0.3845 | -2.22 | 92.6 K |
| VCEL | Vericel Corproation | 180.80 | 2.19 B | -1.60 | -0.88 | 4.55 K |
| XRAY | Dentsply Sirona Inc | 25.9596 | 2.18 B | -0.4591 | -1.74 | 1.34 M |
| PDFS | Pdf Solutions Inc | 12.97 | 1.93 B | -0.24 | -1.82 | 78.61 K |
| GABC | German Amer Bncp Inc | 5.2029 | 1.88 B | -0.0422 | -0.8 | 11.34 K |
| IMOS | Chipmos Tech ADR | 9.3858 | 1.86 B | -0.0933 | -0.98 | 365.35 K |
| PLAB | Photronics Inc | 15.20 | 1.8 B | -0.13 | -0.85 | 441.89 K |
| STBA | S&T Bancorp Inc | 16.3204 | 1.78 B | -0.1357 | -0.82 | 52.18 K |
| GT | Goodyear Tire Rubber | 13.1351 | 1.72 B | -0.1422 | -1.07 | 4.35 M |
| BFC | Bank First National Corp [Wisconsin] | 11.3632 | 1.69 B | -0.3443 | -2.94 | 500 |
| JJSF | J J Snack Foods | 25.0217 | 1.64 B | -0.3663 | -1.44 | 47.6 K |
| SAFT | Safety Ins Group Inc | 20.0761 | 1.52 B | -0.7387 | -3.55 | 195.6 K |
| LKFN | Lakeland Finl Corp | 9.7908 | 1.5 B | -0.0844 | -0.85 | 79.76 K |
| NVAX | Novavax Inc | 72.40 | 1.47 B | -1.40 | -1.9 | 43.41 K |
| GIII | G-III Apparel Gp | 5.4619 | 1.43 B | -0.1986 | -3.51 | 76 K |
| HLIT | Harmonic Inc | 6.88 | 1.36 B | -0.12 | -1.71 | 931.9 K |
| MNKD | Mannkind Corp | 90.10 | 1.33 B | -0.80 | -0.88 | 53.28 K |
| SENEA | Seneca Foods Cp A | 24.85 | 1.31 B | -0.30 | -1.19 | 5.55 K |
| IART | Integra Lifesciences | 13.6064 | 1.3 B | -0.1103 | -0.8 | 230.38 K |
| OSBC | Old Second Bancorp | 25.3174 | 1.29 B | -0.2845 | -1.11 | 53.96 K |
| THRM | Gentherm Inc | 8.10 | 1.24 B | -0.10 | -1.22 | 29.55 K |
| WINA | Winmark Corp | 17.1455 | 1.24 B | -0.3001 | -1.72 | 4.6 K |
| HFWA | Heritage Financial | 13.6064 | 1.19 B | -0.1063 | -0.78 | 300 |
| WLFC | Willis Lease Fin C | 8.4486 | 1.15 B | -0.183 | -2.12 | 47.05 K |
| SVRA | Savara Inc | 5740.00 | 1.15 B | -140.00 | -2.38 | 71 |
| CRAI | Cra International | 39.7748 | 1.11 B | -0.2255 | -0.56 | 64.5 K |
| NBN | Northeast Bncp | 15.8835 | 1.11 B | -0.0924 | -0.58 | 500 |
| CFFN | Capitol Fed Finl Inc | 4.2385 | 1.05 B | -0.023 | -0.54 | 132.97 K |
| MBWM | Mercantile Bank Corp | 15.1843 | 1.03 B | -0.1001 | -0.65 | 37.93 K |
| LXRX | Lexicon Pharmaceutcl | 26.88 | 1.02 B | -0.14 | -0.52 | 22.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 5.5665 | 508.64 B | -0.0681 | -1.21 | 12.36 M |
| MRK | Merck & Company | 19.8435 | 376.37 B | -0.512 | -2.52 | 13.04 M |
| UNH | Unitedhealth Group Inc | 40.4935 | 350.16 B | -0.3735 | -0.91 | 3.84 M |
| PG | Procter & Gamble Company | 36.7244 | 336.3 B | -0.7822 | -2.09 | 11.06 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.8914 | 248.54 B | -0.1815 | -2.57 | 2.44 M |
| MCD | McDonald's Corporation | 21.709 | 191.74 B | -0.2065 | -0.94 | 12.76 M |
| WELL | Welltower Inc | 15.6695 | 172.38 B | -0.5467 | -3.37 | 1.73 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.4377 | 159.15 B | -0.2258 | -2.34 | 136.8 K |
| BTI | British American Tobacco Industries ADR | 9.6077 | 121.17 B | -0.0492 | -0.51 | 92.6 K |
| CVS | CVS Corp | 22.8235 | 118.97 B | -0.7136 | -3.03 | 7.68 M |
| MDT | Medtronic Inc | 29.4635 | 118.72 B | -0.5211 | -1.74 | 5.75 M |
| AEM | Agnico-Eagle Mines Ltd | 24.3914 | 105.83 B | -0.129 | -0.53 | 2.46 M |
| GSK | Glaxosmithkline Plc ADR | 21.2616 | 104.97 B | -0.2515 | -1.17 | 765.4 K |
| MCK | Mckesson Corp | 46.6528 | 100.14 B | -0.6635 | -1.4 | 1.12 M |
| BN | Brookfield Corporation | 4.3427 | 93.12 B | -0.0283 | -0.65 | 2.52 M |
| LYG | Lloyds Banking Group Plc ADR | 11.6652 | 87.34 B | -0.0943 | -0.8 | 149.71 K |
| MSI | Motorola Solutions | 72.5261 | 79.51 B | -0.9969 | -1.36 | 5.2 M |
| USB-PH | U.S. Bancorp | 12.417 | 76.85 B | -0.0714 | -0.57 | 10 K |
| CI | Cigna Corp | 35.0981 | 73.33 B | -0.204 | -0.58 | 3.12 M |
| BSX | Boston Scientific Corp | 16.21 | 73 B | -0.56 | -3.34 | 22.26 M |
| CL | Colgate-Palmolive Company | 19.2832 | 72.61 B | -0.3274 | -1.67 | 6.06 M |
| APD | Air Products and Chemicals | 47.8722 | 67.94 B | -0.2477 | -0.51 | 1.43 M |
| FIX | Comfort Systems USA | 9.7808 | 58.27 B | -0.1377 | -1.39 | 360.8 K |
| CIEN | Ciena Corp | 28.56 | 56.03 B | -0.77 | -2.63 | 4.51 M |
| SRE | Sempra | 13.4674 | 54.2 B | -0.1807 | -1.32 | 3.08 M |
| BDX | Becton Dickinson and Company | 38.2526 | 52.3 B | -0.1984 | -0.52 | 1.21 M |
| VTR | Ventas Inc | 18.5726 | 47.73 B | -0.1461 | -0.78 | 387.94 K |
| STM | Stmicroelectronics N.V. ADR | 10.9646 | 45.13 B | -0.1623 | -1.46 | 794.5 K |
| SPG-PJ | Simon Property Group Inc | 20.7635 | 44.18 B | -0.3474 | -1.65 | 100 |
| SLF | Sun Life Financial Inc | 17.7101 | 43.73 B | -0.1718 | -0.96 | 203.2 K |
| WCN | Waste Connections Inc | 5.9591 | 42.62 B | -0.0449 | -0.75 | 1.76 M |
| IX | Orix Corp ADR | 4.0447 | 41.81 B | -0.046 | -1.12 | 69 K |
| KB | KB Financial Group Inc ADR | 41.8663 | 41.42 B | -1.3572 | -3.14 | 501.55 K |
| WAT | Waters Corp | 43.72 | 40.32 B | -0.38 | -0.86 | 382.3 K |
| KGC | Kinross Gold Corp | 10.8141 | 38.86 B | -0.1718 | -1.56 | 2.67 M |
| HSY | Hershey Foods Corp | 31.3778 | 37.46 B | -0.1791 | -0.57 | 978.8 K |
| TKO | Tko Group Holdings Inc Cl A | 7.974 | 36.56 B | -0.0996 | -1.23 | 211.6 K |
| KMB | Kimberly-Clark Corp | 42.0465 | 36.29 B | -0.4405 | -1.04 | 1.66 M |
| CCL | Carnival Corp | 29.7911 | 35.24 B | -0.6183 | -2.03 | 5.42 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.3862 | 35.14 B | -0.2302 | -1.12 | 28 K |
| LVS | Las Vegas Sands | 43.5903 | 30.46 B | -2.1095 | -4.62 | 3.43 M |
| BAP | Credicorp Ltd | 21.872 | 30.11 B | -0.1666 | -0.76 | 278.66 K |
| NMR | Nomura Holdings Inc ADR | 9.7877 | 28.41 B | -0.302 | -2.99 | 569.8 K |
| WSM | Williams-Sonoma | 10.0155 | 27.97 B | -0.0793 | -0.79 | 3.44 M |
| HPQ | HP Inc | 10.1144 | 27.17 B | -0.153 | -1.49 | 34.14 M |
| CNP | Centerpoint Energy Inc | 6.5513 | 25.54 B | -0.0609 | -0.92 | 1.6 M |
| PHM | Pultegroup | 25.8511 | 24.57 B | -0.3158 | -1.21 | 3.46 M |
| NRG | NRG Energy | 17.8253 | 23.78 B | -0.186 | -1.03 | 5.38 M |
| KEY | Keycorp | 19.5366 | 23.45 B | -0.1312 | -0.67 | 1.16 M |
| CHD | Church & Dwight Company | 7.423 | 23.44 B | -0.1377 | -1.82 | 1.05 M |
| EFX | Equifax Inc | 30.0752 | 22.63 B | -0.1808 | -0.6 | 842 K |
| RL | Ralph Lauren Corp | 48.393 | 22.2 B | -0.6174 | -1.26 | 814.4 K |
| BCE | BCE Inc | 9.2293 | 22.11 B | -0.1486 | -1.58 | 1.41 M |
| GIS | General Mills | 13.8082 | 21.37 B | -0.0789 | -0.57 | 4.53 M |
| LEN | Lennar Corp | 31.8947 | 20.96 B | -0.1763 | -0.55 | 2.02 M |
| LEN-B | Lennar Corporation | 30.1659 | 20.59 B | -0.2006 | -0.66 | 16.22 K |
| LUV | Southwest Airlines Company | 14.2548 | 19.75 B | -0.1451 | -1.01 | 6.81 M |
| MAS | Masco Corp | 20.6542 | 14.45 B | -0.1421 | -0.68 | 3.44 M |
| TYL | Tyler Technologies | 12.76 | 14.36 B | -0.21 | -1.62 | 207.7 K |
| IVZ | Invesco Plc | 10.1955 | 14.14 B | -0.07 | -0.68 | 105.3 K |
| TXT | Textron Inc | 38.4017 | 14.11 B | -0.2386 | -0.62 | 1.54 M |
| UNM | Unumprovident Corp | 11.559 | 14.02 B | -0.0788 | -0.68 | 1.01 M |
| RVTY | RVTY | 16.4221 | 13.92 B | -0.0972 | -0.59 | 408.9 K |
| RPM | RPM International Inc | 11.1392 | 13.87 B | -0.0934 | -0.83 | 579.3 K |
| TOL | Toll Brothers Inc | 24.8414 | 13.75 B | -0.1806 | -0.72 | 3.72 M |
| BF-A | Brown-Forman Corporation | 10.1196 | 13.33 B | -0.0935 | -0.92 | 13.2 K |
| EMBJ | Embraer S.A. | 32.4517 | 13.31 B | -0.1891 | -0.58 | 327.1 K |
| IT | Gartner Inc | 15.69 | 12.37 B | -0.25 | -1.57 | 538.5 K |
| SNN | Smith & Nephew Snats ADR | 11.8862 | 12.26 B | -0.0945 | -0.79 | 133.95 K |
| WTRG | Essential Utilities Inc | 10.5405 | 11.4 B | -0.0858 | -0.81 | 666.62 K |
| MGM | MGM Resorts International | 33.8946 | 11.19 B | -0.4629 | -1.35 | 1.48 M |
| UHS | Universal Health Services | 26.3569 | 10.45 B | -0.1545 | -0.58 | 627.2 K |
| GIL | Gildan Activewear | 10.1542 | 10.4 B | -0.081 | -0.79 | 376 K |
| RHP | Ryman Hospitality Properties REIT | 20.8863 | 8.11 B | -0.1484 | -0.71 | 164.7 K |
| LNC | Lincoln National Corp | 36.3375 | 8.07 B | -0.2067 | -0.57 | 1.31 M |
| TAP | Molson Coors Brewing Company | 20.9538 | 8.01 B | -0.2573 | -1.21 | 1.56 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.3285 | 7.51 B | -0.0469 | -0.5 | 4.2 K |
| FSS | Federal Signal Corp | 12.4049 | 7.48 B | -0.1555 | -1.24 | 128 K |
| MSA | Msa Safety Inc | 23.2586 | 7.31 B | -0.3393 | -1.44 | 161.4 K |
| ENS | Enersys Inc | 15.4218 | 6.84 B | -0.2292 | -1.46 | 180.6 K |
| INGR | Ingredion Inc | 22.0304 | 6.74 B | -0.1305 | -0.59 | 577.4 K |
| ORA | Ormat Technologies | 30.4548 | 6.67 B | -0.4825 | -1.56 | 67.3 K |
| DLB | Dolby Laboratories | 15.4169 | 6.11 B | -0.1377 | -0.89 | 143.5 K |
| TFX | Teleflex Inc | 43.3673 | 5.88 B | -0.4053 | -0.93 | 140.4 K |
| BYD | Boyd Gaming Corp | 31.7402 | 5.87 B | -0.2081 | -0.65 | 742.9 K |
| WPP | Wpp Plc ADR | 28.9471 | 5.69 B | -0.4327 | -1.47 | 77.1 K |
| GVA | Granite Construction Inc | 40.7789 | 5.42 B | -0.9448 | -2.26 | 1.13 M |
| BC | Brunswick Corp | 22.6682 | 5.24 B | -0.385 | -1.67 | 981.1 K |
| CE | Celanese Corp | 13.6386 | 5.14 B | -0.1592 | -1.15 | 585.4 K |
| WTM | White Mountains Insurance Group | 490.022 | 5.04 B | -4.4645 | -0.9 | 9.1 K |
| CHH | Choice Hotels International | 24.0745 | 4.99 B | -0.353 | -1.45 | 301.7 K |
| CNO | Cno Financial Group | 16.1096 | 4.95 B | -0.1383 | -0.85 | 641.9 K |
| HAE | Haemonetics Corp | 23.325 | 4.95 B | -0.12 | -0.51 | 242 K |
| VSH | Vishay Intertechnology | 9.6024 | 4.85 B | -0.3091 | -3.12 | 1.72 M |
| MTH | Meritage Corp | 19.693 | 4.67 B | -0.151 | -0.76 | 1.19 M |
| BRC | Brady Corp | 23.6273 | 4.29 B | -1.2353 | -4.97 | 1.13 M |
| THO | Thor Industries | 26.1906 | 4.14 B | -0.2144 | -0.81 | 1.05 M |
| MWA | Mueller Water Products | 12.4768 | 3.89 B | -0.0678 | -0.54 | 776.8 K |
| PVH | Phillips-Van Heusen Corp | 39.0043 | 3.84 B | -0.3267 | -0.83 | 819.4 K |
| SXI | Standex International Corp | 22.8116 | 3.76 B | -0.7847 | -3.33 | 51.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CEF-U | Sprott Physical Gold and Silver Trust | 8.2015 | -0.8072 | -8.96 | 1.4 K | |
| LGO | Largo Resources Ltd | 21.00 | -2.00 | -8.7 | 3.35 K | |
| ELEF | Silver Elephant Mining Corp | 26.129 | -1.9844 | -7.06 | 859 | |
| MSV | Minco Silver Corp | 3.22 | -0.23 | -6.67 | 3.8 K | |
| RVX | Resverlogix Corp | 4.9778 | -0.3378 | -6.35 | 6.42 K | |
| TCL-B | Transcontinental Inc | 7.1386 | -0.3934 | -5.22 | 1.5 K | |
| GDL | Goodfellow Inc | 3.9953 | -0.1978 | -4.72 | 400 | |
| MCB | Mccoy Global Inc | 4.5373 | -0.2062 | -4.35 | 81.5 K | |
| BU | Burcon Nutrascience Corp | 45.823 | -1.9851 | -4.15 | 423 | |
| TLG | Troilus Gold Corp | 1304.00 | -56.00 | -4.12 | 242 | |
| EDV | Endeavour Mining Corp | 51.0123 | -1.8617 | -3.52 | 3.17 K | |
| USA | Americas Silver Corp | 34.80 | -1.20 | -3.33 | 7.21 K | |
| WCP | Whitecap Resources Inc | 4.3293 | -0.1411 | -3.16 | 1.29 K | |
| BBD-B | Bombardier Inc Series B | 69.3602 | -1.9148 | -2.69 | 92.65 K | |
| SLR | Solitario Zinc Corp | 3.30 | -0.09 | -2.65 | 12.1 K | |
| AG | First Majestic Silver Corp | 3.1378 | -0.0789 | -2.45 | 209.6 K | |
| DIAM | Star Diamond Corp | 5.26 | -0.12 | -2.23 | 217.2 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4703 | -0.0754 | -2.13 | 20.82 K | |
| BBD-A | Bombardier Inc | 81.50 | -1.75 | -2.1 | 35.13 K | |
| WPK | Winpak Ltd | 6.1998 | -0.1274 | -2.01 | 214 | |
| MRE | Martinrea International Inc | 6.1253 | -0.1144 | -1.83 | 618.12 K | |
| PTM | Platinum Group Metals Ltd | 167.00 | -3.00 | -1.76 | 237 | |
| ELR | Eastern Platinum Ltd | 11.50 | -0.20 | -1.71 | 71.18 K | |
| CTC-A | Canadian Tire Corporation Limited | 41.823 | -0.697 | -1.64 | 192.2 K | |
| BCE | BCE Inc | 10.364 | -0.1698 | -1.61 | 7 M | |
| CGI | CDN General Inv | 12.1946 | -0.1876 | -1.52 | 14.84 K | |
| FLNT | Flint Corp | 240.1891 | -3.6442 | -1.49 | 1.69 K | |
| DCM | Data Communications Mgmt Corp | 249.6782 | -3.6373 | -1.44 | 290 | |
| K | Kinross Gold Corp | 12.1231 | -0.1717 | -1.4 | 4.14 M | |
| NDM | Northern Dynasty Minerals Ltd | 7.89 | -0.11 | -1.38 | 50.6 K | |
| CJT | Cargojet Inc | 3.539 | -0.0489 | -1.36 | 9.97 K | |
| MDI | Major Drilling Grp | 5.8322 | -0.0729 | -1.23 | 256.25 K | |
| TPX-B | Molson Coors Canada Inc | 24.0276 | -0.2924 | -1.2 | 22.35 K | |
| WSP | WSP Global Inc | 5.9648 | -0.0715 | -1.18 | 7.56 K | |
| MRU | Metro Inc | 8.3284 | -0.098 | -1.16 | 2.24 M | |
| III | Imperial Metals Corp | 5.135 | -0.06 | -1.15 | 68.65 K | |
| JAG | Jaguar Mining Inc | 3627.478 | -41.2219 | -1.12 | 386.1 K | |
| BLX | Boralex Inc | 5.4716 | -0.0598 | -1.08 | 1.7 K | |
| AIF | Altus Group Ltd | 5.9872 | -0.0646 | -1.07 | 9.1 K | |
| NWC | The North West Company Inc | 6.3003 | -0.0674 | -1.06 | 28.9 K | |
| FTS | Fortis Inc | 11.6791 | -0.1245 | -1.05 | 93.92 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.1191 | -0.0862 | -1.05 | 1.1 K | |
| CSH-UN | Chartwell Retirement Residences | 4.241 | -0.043 | -1 | 218.15 K | |
| SJ | Stella Jones Inc | 3.932 | -0.0393 | -0.99 | 23.2 K | |
| EMA | Emera Incorporated | 8.005 | -0.0796 | -0.98 | 65.18 K | |
| CF | Canaccord Genuity Group Inc | 3.8198 | -0.0378 | -0.98 | 228.9 K | |
| TAL | Petrotal Corp | 225.8132 | -2.1506 | -0.94 | 1.81 K | |
| TRZ | Transat At Inc | 23.0341 | -0.2117 | -0.91 | 412.33 K | |
| CGY | Calian Group Ltd | 4.8424 | -0.0444 | -0.91 | 200 | |
| E | Enterprise Group Inc | 3.30 | -0.03 | -0.9 | 17.2 K | |
| PNP | Pinetree Capital Ltd | 887.00 | -8.00 | -0.89 | 1.3 K | |
| LFE | Canadian Life Companies Split Corp | 5.117 | -0.0459 | -0.89 | 6.53 K | |
| TVA-B | TVA Group Inc | 13.6686 | -0.1205 | -0.87 | 149.8 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.8707 | -0.0328 | -0.84 | 83.2 K | |
| TOT | Total Energy Services Inc | 8.8405 | -0.0748 | -0.84 | 17.84 K | |
| AGI | Alamos Gold Inc Cls A | 6.948 | -0.0579 | -0.83 | 318.41 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7493 | -0.0299 | -0.79 | 11.62 K | |
| BLDP | Ballard Power Systems Inc | 6.54 | -0.05 | -0.76 | 220.26 K | |
| GIL | Gildan Activewear Inc | 11.0538 | -0.0827 | -0.74 | 384.8 K | |
| ALS | Altius Minerals Corp | 5.8479 | -0.0418 | -0.71 | 25.77 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.9568 | -0.0457 | -0.65 | 2.6 K | |
| SLF | Sun Life Financial Inc | 19.8388 | -0.1277 | -0.64 | 674.4 K | |
| CCL-B | CCL Industries Inc | 4.2378 | -0.0268 | -0.63 | 103.33 K | |
| T | Telus Corp | 6.1004 | -0.0377 | -0.61 | 7.76 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.8246 | -0.0528 | -0.59 | 8.65 K | |
| EDR | Endeavour Silver Corp | 3.0819 | -0.0182 | -0.59 | 170.53 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.865 | -0.0472 | -0.53 | 12.33 K | |
| RCI-B | Rogers Communications Inc | 14.6292 | -0.0755 | -0.51 | 1.71 M | |
| POW-PA | Power Corporation of Canada Pref A | 8.1226 | -0.0412 | -0.5 | 100 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DKAM | Drinks Americas Holdings Ltd | 2550.0029 | 278.3 K | -74.9998 | -2.86 | 6 |
| KUBR | Kuber Resources Corporation | 1420.00 | 47.27 K | -40.00 | -2.74 | 49 |
| OOAG | OMDA Oil and Gas Inc | 3.20 | 32.33 K | -0.30 | -8.57 | 4.65 M |
| BCCI | Baristas Coffee Company Inc | 8.00 | 19.21 K | -1.00 | -11.11 | 111 K |
| CGLO | Hash Labs Inc | 3880.00 | 7.64 K | -160.00 | -3.96 | 18.1 K |
| RITT | RiT Technologies Ltd | 9.52 | 1.55 K | -0.08 | -0.83 | 384 |
| SIMPQ | Simply Inc | 1500.00 | 1.55 K | -20.00 | -1.32 | 832 |
| CYRNQ | CYRNQ | 50.508 | 799 | -3.4921 | -6.47 | 4.66 K |
| PRXIQ | Premier Exhibitions Inc | 49.20 | 491 | -2.70 | -5.2 | 5.25 K |
| PARD | Poniard Pharmaceuticals Inc | 146.3707 | 149 | -9.5981 | -6.15 | 228 |
| ICOA | ICOA Inc | 24.50 | 60 | -0.50 | -2 | 632 |
| AUCM | AuctionCities.com Inc | 5.00 | -5.00 | -50 | 7 | |
| CBGI | The CannaBusiness Group Inc | 22666.666 | -4000.00 | -15 | 15.5 K | |
| RLBD | Real Brands Inc | 107.10 | -9.90 | -8.46 | 3.51 K | |
| EVIO | EVIO Inc | 220.00 | -20.00 | -8.33 | 53 | |
| PLPL | Plandaí Biotechnology Inc | 220.00 | -20.00 | -8.33 | 36 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| YNV | Ynvisible Interactive Inc | 91.20 | -19.20 | -17.39 | 162 | |
| INTR | Intrepid Metals Corp. | 400.00 | -80.00 | -16.67 | 9 | |
| SEVA | Seva Mining Corp. | 28.00 | -5.60 | -16.67 | 68 | |
| CBI | Colibri Resource Corporation | 9.00 | -1.50 | -14.29 | 200 | |
| AWM | Angel Wing Metals Inc | 10.56 | -1.44 | -12 | 208 | |
| ADD | Arctic Star Exploration Corp | 36.00 | -4.80 | -11.76 | 1.4 K | |
| LMR | Lomiko Metals Inc | 13.25 | -1.75 | -11.67 | 404 | |
| MNC | Magnetic North Acquisition Corp | 4.80 | -0.5999 | -11.11 | 100 | |
| CTM | Canterra Minerals Corporation | 50.00 | -6.00 | -10.71 | 835 | |
| WGF | Wescan Goldfields Inc | 4.20 | -0.50 | -10.64 | 1.37 K | |
| PLY | Playfair Mining Ltd | 12.60 | -1.50 | -10.64 | 3.92 K | |
| SNV | Sonoro Energy Ltd | 280.00 | -32.00 | -10.26 | 110 | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 563 | |
| GX | Guardian Exploration Inc | 4.05 | -0.40 | -8.99 | 2.2 K | |
| OPW | Opawica Explorations Inc | 528.00 | -48.00 | -8.33 | 98 K | |
| BRAU | Big Ridge Gold Corp | 6.00 | -0.50 | -7.69 | 600 | |
| OGW | Ongwe Minerals Inc. | 11.68 | -0.96 | -7.59 | 156 | |
| JSPX | JasperX Technologies Inc. | 370.00 | -30.00 | -7.5 | 18 | |
| POND | Pond Technologies Holdings Inc | 17.3611 | -1.3889 | -7.41 | 5.89 K | |
| TUO | Teuton Resources Corp | 3.25 | -0.25 | -7.14 | 6 K | |
| UGD | Unigold Inc | 5.50 | -0.40 | -6.78 | 9.5 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | -1.2492 | -6.67 | 24 | |
| BKM | Pacific Booker Minerals Inc | 8.00 | -0.50 | -5.88 | 200 | |
| STS | South Star Mining Corp | 40.5001 | -2.25 | -5.26 | 511 | |
| WML | Wealth Minerals Ltd | 6.64 | -0.36 | -5.14 | 16.57 K | |
| TGX | True North Gems Inc | 1710.00 | -90.00 | -5 | 11 | |
| EMR | Emgold Mining Corporation | 485.00 | -25.00 | -4.9 | 177.8 K | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | -1.00 | -4.76 | 15 K | |
| MMN | Monarca Minerals Inc | 3.25 | -0.15 | -4.41 | 1.2 K | |
| SIEN | Sienna Resources Inc. | 44.00 | -2.00 | -4.35 | 358.9 K | |
| REX | Orex Minerals Inc | 4.50 | -0.20 | -4.26 | 65.4 K | |
| AB-H | Asbestos Corporation Limited | 4.80 | -0.20 | -4 | 500 | |
| USS | Uniserve Communications Corporation | 65.7895 | -2.6316 | -3.85 | 17 | |
| PEX | Pacific Ridge Exploration Ltd | 50.00 | -2.00 | -3.85 | 276.15 K | |
| KORE | KORE Mining Ltd | 12.50 | -0.50 | -3.85 | 10 | |
| XL | XXL Energy Corp | 5.20 | -0.20 | -3.7 | 33.5 K | |
| VLX | Velox Energy Materials Inc. | 5.2233 | -0.1802 | -3.33 | 833 | |
| GDX | Goldex Resources Corporation | 29.00 | -1.00 | -3.33 | 500 | |
| TIG | Triumph Gold Corp | 58.00 | -2.00 | -3.33 | 276 | |
| VVTM | VVT Med Inc. | 4205.6074 | -140.187 | -3.23 | 41 | |
| IMR | iMetal Resources Inc | 775.00 | -25.00 | -3.13 | 2 | |
| PTU | Purepoint Uranium Group Inc | 3.20 | -0.10 | -3.03 | 2.5 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 12.45 K | |
| OYL | CGX Energy Inc | 3.50 | -0.10 | -2.78 | 3 K | |
| IDL | Imaging Dynamics Company Ltd | 1341.6666 | -37.50 | -2.72 | 40 | |
| CKG | Chesapeake Gold Corp | 4.48 | -0.12 | -2.61 | 5 K | |
| RET-A | Reitmans (Canada) Limited | 10.4349 | -0.2726 | -2.55 | 47.8 K | |
| SLG | PetroTal Corp | 41.8449 | -0.6642 | -1.56 | 180.97 K | |
| BCU | Bell Copper Corporation | 3.65 | -0.05 | -1.35 | 16.8 K | |
| MPH | Medicure Inc | 23.70 | -0.30 | -1.25 | 107.72 K | |
| CONE | Canada One Mining Corp | 9.30 | -0.10 | -1.06 | 15.73 K |