Loser Volumes for 15 September 2006 from 00:00:00 until 23:59:59
Loser Volumes for 15 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.3542 | 4.53 B | -0.2053 | -1.63 | 249 K |
| SEB | Seaboard Corporation | 1251.046 | 4.08 B | -76.2656 | -5.75 | 2.9 K |
| NG | Novagold Resources Inc | 14.0672 | 3.83 B | -0.4882 | -3.35 | 1.57 M |
| UUUU | Energy Fuels Inc | 67.805 | 3.78 B | -7.695 | -10.19 | 20 |
| PRK | Park National Corp | 42.839 | 3.65 B | -0.558 | -1.29 | 55.7 K |
| REPX | Riley Exploration Permian Inc | 70.2965 | 828.13 M | -0.9373 | -1.32 | 3.66 K |
| OBE | Obsidian Energy Ltd | 107.4665 | 797.37 M | -2.3524 | -2.14 | 132.37 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.55 | 342.41 M | -0.29 | -5.99 | 1.4 M |
| FRD | Friedman Industries Inc | 5.1094 | 300.85 M | -0.0295 | -0.57 | 9.8 K |
| LODE | Comstock Mining Inc | 255.00 | 267.21 M | -5.00 | -1.92 | 58 |
| CMT | Core Molding Technologies Inc | 6.2808 | 231.4 M | -0.0395 | -0.62 | 22.9 K |
| PLG | Platinum Group Metals Ltd | 145.00 | 225.32 M | -4.28 | -2.87 | 401 |
| PED | Pedevco Corp | 70560.00 | 167.25 M | -2352.00 | -3.23 | 1 |
| INTT | Intest Corp | 5.5793 | 149.81 M | -0.1063 | -1.87 | 105.73 K |
| STXS | Stereotaxis Inc | 100.5072 | 141.47 M | -4.223 | -4.03 | 95.62 K |
| WWR | Westwater Resources | 24900.00 | 76.85 M | -720.00 | -2.81 | 14 |
| CPHI | China Pharma Holdings | 150.00 | 39.71 M | -10.00 | -6.25 | 37 |
| COHN | Cohen & CO Inc | 172.7985 | 36.62 M | -2.5615 | -1.46 | 87 |
| NNVC | Nanoviricides Inc | 93.80 | 33.91 M | -0.70 | -0.74 | 646 |
| IGC | India Globalization Capital Inc | 54.50 | 26.26 M | -0.50 | -0.91 | 320 |
| RVP | Retractable Technologies | 3.47 | 21.85 M | -0.02 | -0.57 | 14 K |
| MXC | Mexco Energy Corp | 6.0569 | 19.43 M | -0.0969 | -1.57 | 2.1 K |
| BRN | Barnwell Industries | 19.6628 | 14.22 M | -0.1402 | -0.71 | 2.7 K |
| INUV | Inuvo Inc | 201.00 | 11.99 M | -6.00 | -2.9 | 1.66 K |
| AIRI | Air Industries Group Inc | 1004.9134 | 11.88 M | -234.4798 | -18.92 | 345 |
| PW | Power REIT | 6.5187 | 2.86 M | -0.0736 | -1.12 | 300 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 26.53 | 772.57 B | -0.49 | -1.81 | 18.2 M |
| ASML | ASML Holding N.V. ADR | 21.3601 | 678.86 B | -0.226 | -1.05 | 1.38 M |
| INTC | Intel Corp | 11.6096 | 476.12 B | -0.1607 | -1.37 | 71.41 M |
| LRCX | Lam Research Corp | 3.5293 | 392.91 B | -0.0339 | -0.95 | 42.2 M |
| AZN | Astrazeneca Plc ADR | 27.0089 | 257.42 B | -0.3294 | -1.2 | 1.6 M |
| KLAC | K L A-Tencor Corp | 24.2409 | 240.39 B | -0.2774 | -1.13 | 5.54 M |
| QCOM | Qualcomm Inc | 23.3148 | 168.79 B | -0.247 | -1.05 | 27.47 M |
| WDC | Western Digital Cp | 9.6465 | 141.34 B | -0.4508 | -4.46 | 9.1 M |
| VRTX | Vertex Pharmaceutic | 32.98 | 138.91 B | -0.54 | -1.61 | 5.79 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.9706 | 109.86 B | -0.1906 | -0.95 | 1.61 M |
| CDNS | Cadence Design Systems, Inc. | 16.49 | 87.86 B | -0.13 | -0.78 | 2.88 M |
| SNPS | Synopsys Inc | 19.47 | 76.18 B | -0.14 | -0.71 | 829.53 K |
| PCAR | Paccar Inc | 12.4396 | 68.97 B | -0.1633 | -1.3 | 6.14 M |
| GRMN | Garmin Ltd | 23.2596 | 56.86 B | -0.2566 | -1.09 | 4.92 M |
| EBAY | Ebay Inc | 10.3967 | 46.34 B | -0.0747 | -0.71 | 68.36 M |
| TTWO | Take-Two Interactive Software | 13.8891 | 43.89 B | -0.5499 | -3.81 | 1.82 M |
| IDXX | Idexx Laboratories | 23.2275 | 43.88 B | -0.14 | -0.6 | 922.64 K |
| ODFL | Old Dominion Freight Line Inc | 4.3163 | 42.94 B | -0.1263 | -2.84 | 3.2 M |
| MCHP | Microchip Technology | 9.5631 | 41.31 B | -0.2147 | -2.2 | 9.19 M |
| FLEX | Flextronics Intl Ltd | 9.0485 | 40.8 B | -0.08 | -0.88 | 5.65 M |
| ROP | Roper Industries | 38.2442 | 40.73 B | -0.8023 | -2.05 | 583.1 K |
| NTAP | Netapp Inc | 24.7905 | 37.67 B | -0.3523 | -1.4 | 6 M |
| ESLT | Elbit Systems Ltd | 19.093 | 34.74 B | -0.1226 | -0.64 | 3.3 K |
| ON | On Semiconductor | 6.35 | 28.89 B | -0.08 | -1.24 | 6.22 M |
| CTSH | Cognizant Tech Sol | 15.7824 | 27.87 B | -0.355 | -2.2 | 10.17 M |
| INSM | Insmed Inc | 11.30 | 27.47 B | -0.20 | -1.74 | 294.57 K |
| INCY | Incyte Corp | 4.83 | 25.91 B | -0.04 | -0.82 | 621.89 K |
| JBHT | J B Hunt Transport | 15.8219 | 25.87 B | -0.4716 | -2.89 | 4.4 M |
| DLTR | Dollar Tree Inc | 10.20 | 25.27 B | -0.1033 | -1 | 3.7 M |
| SBAC | SBA Communications | 22.7611 | 19.37 B | -0.3119 | -1.35 | 1.04 M |
| LNT | Alliant Energy Corp | 9.0568 | 17.6 B | -0.0472 | -0.52 | 904.8 K |
| LSCC | Lattice Semicond | 7.08 | 16.72 B | -0.07 | -0.98 | 1.53 M |
| APA | Apa Corp | 44.8727 | 15.03 B | -0.342 | -0.76 | 4.08 M |
| TRMB | Trimble Navigation | 11.9425 | 14.05 B | -0.1075 | -0.89 | 902.7 K |
| UHAL | A M E R C O | 6.5654 | 13.88 B | -0.0531 | -0.8 | 1.65 M |
| LOGI | Logitech Int S.A. | 14.6801 | 13.75 B | -0.0762 | -0.52 | 260.44 K |
| IESC | Ies Holdings | 16.90 | 13.65 B | -0.10 | -0.59 | 81.07 K |
| CHKP | Check Point Software | 19.24 | 13.33 B | -0.12 | -0.62 | 2.8 M |
| ICLR | Icon Plc | 16.935 | 13.29 B | -0.115 | -0.67 | 379.31 K |
| BMRN | Biomarin Pharmaceuticals | 15.75 | 12.91 B | -0.10 | -0.63 | 2.02 M |
| TTMI | TTM Technologies | 13.59 | 11.65 B | -0.65 | -4.56 | 797.18 K |
| SMTC | Semtech Corp | 13.32 | 11.56 B | -0.11 | -0.82 | 966.69 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0994 | 10.86 B | -0.0593 | -1.15 | 183 |
| KTOS | Kratos Defns | 23.40 | 10.72 B | -0.70 | -2.9 | 52.13 K |
| CYTK | Cytokinetics | 41.10 | 10.68 B | -0.84 | -2 | 57.81 K |
| FDS | FactSet Research Systems Inc | 38.0132 | 10.67 B | -0.2899 | -0.76 | 376.2 K |
| LFUS | Littelfuse Inc | 30.4811 | 10.47 B | -1.0813 | -3.43 | 252.19 K |
| WYNN | Wynn Resorts Ltd | 39.1238 | 10.33 B | -1.322 | -3.27 | 3.64 M |
| WTFC | Wintrust Financial Corp | 39.4668 | 10.3 B | -0.5014 | -1.25 | 319.07 K |
| SANM | Sanmina Corp | 20.94 | 10.12 B | -0.24 | -1.13 | 1.07 M |
| RMBS | Rambus Inc | 18.11 | 9.87 B | -0.93 | -4.88 | 13.78 M |
| VIAV | Viavi Solutions | 9.8698 | 9.6 B | -0.2274 | -2.25 | 7.45 M |
| TTEK | Tetra Tech Inc | 3.0165 | 9.47 B | -0.0345 | -1.13 | 2.64 M |
| VICR | Vicor Cp | 11.3823 | 9.25 B | -0.3207 | -2.74 | 183.92 K |
| AAL | American Airlines Group | 43.5829 | 9.15 B | -0.2829 | -0.64 | 1.71 M |
| BRKR | Bruker Corp | 6.5388 | 9.07 B | -0.1726 | -2.57 | 440.9 K |
| IDCC | Interdigital Inc | 24.1178 | 8.84 B | -0.2487 | -1.02 | 930.23 K |
| QRVO | Qorvo Inc | 28.08 | 8.43 B | -0.64 | -2.23 | 1.78 M |
| SNEX | Stonex Group Inc | 6.2696 | 8.26 B | -0.8326 | -11.72 | 3.33 M |
| RIOT | Riot Blockchain Inc | 321.039 | 7.44 B | -10.7013 | -3.23 | 56 |
| AVT | Avnet Inc | 14.9671 | 7.27 B | -0.0841 | -0.56 | 2.01 M |
| SLAB | Silicon Labs Inc | 32.15 | 7.27 B | -0.27 | -0.83 | 2.47 M |
| CAMT | Camtek Ltd | 5.6218 | 6.85 B | -0.0649 | -1.14 | 34.52 K |
| LKQ | LKQ Corp | 4.8985 | 6.52 B | -0.1712 | -3.38 | 621.51 K |
| CWST | Casella Waste Sys | 11.34 | 5.86 B | -0.11 | -0.96 | 182.19 K |
| NXST | Nexstar Media Group Inc | 3.0376 | 5.73 B | -0.0219 | -0.72 | 15.29 K |
| OZK | Bank Ozk | 5.176 | 5.39 B | -0.0439 | -0.84 | 291.75 K |
| ACIW | Aci Worldwide Inc | 10.71 | 5.24 B | -0.06 | -0.56 | 1.16 M |
| GNTX | Gentex Corp | 4.7903 | 4.98 B | -0.0731 | -1.5 | 3.27 M |
| FFIN | First Finl Bkshs Inc | 4.2334 | 4.89 B | -0.0218 | -0.51 | 625.8 K |
| IEP | Icahn Enterprises | 7.9411 | 4.83 B | -0.1482 | -1.83 | 10.8 K |
| MEOH | Methanex Cp | 14.6849 | 4.65 B | -0.1262 | -0.85 | 264.8 K |
| ICUI | I C U Medical Inc | 44.18 | 4.57 B | -0.23 | -0.52 | 138.21 K |
| PTEN | Patterson-Uti Energy | 16.1603 | 4.49 B | -0.287 | -1.74 | 5.67 M |
| KLIC | Kulicke and Soffa | 7.4087 | 4.49 B | -0.113 | -1.5 | 1.27 M |
| SLGN | Silgan Holdings | 7.8265 | 4.48 B | -0.1344 | -1.69 | 1.28 M |
| CVCO | Cavco Inds Inc | 31.93 | 4.48 B | -1.18 | -3.56 | 56.9 K |
| LIVN | Livanova Plc OR Sh | 17.42 | 4.33 B | -0.22 | -1.25 | 456.25 K |
| OLED | Universal Display | 9.7988 | 3.95 B | -0.066 | -0.67 | 161.68 K |
| DORM | Dorman Products Inc | 4.7785 | 3.92 B | -0.1058 | -2.17 | 2.6 K |
| SYNA | Synaptics Inc | 15.9733 | 3.82 B | -0.44 | -2.68 | 1.09 M |
| BANF | Bancfirst Corp | 15.2369 | 3.79 B | -0.1072 | -0.7 | 100.8 K |
| BELFB | BEL Fuse Inc Cl B | 27.2831 | 3.69 B | -0.1555 | -0.57 | 74.4 K |
| OPCH | Option Care Health Inc | 12.80 | 3.55 B | -0.08 | -0.62 | 36.82 K |
| UCTT | Ultra Clean Holdings | 10.50 | 3.43 B | -0.08 | -0.76 | 523.6 K |
| USLM | U S Lime & Mineral | 5.3757 | 3.41 B | -0.2587 | -4.59 | 355 K |
| SHOO | Steven Maddens Ltd | 6.3208 | 3.39 B | -0.066 | -1.03 | 967.44 K |
| SFNC | Simmons First Natl | 8.3094 | 3.32 B | -0.0676 | -0.81 | 140.4 K |
| PLUG | Plug Power Inc | 43.70 | 3.17 B | -3.10 | -6.62 | 96.01 K |
| ARCB | Arcbest Corp | 36.3153 | 3.14 B | -1.6488 | -4.34 | 804.38 K |
| POWI | Power Integratn | 8.1665 | 3.08 B | -0.2583 | -3.07 | 348.2 K |
| EXTR | Extreme Networks | 3.43 | 3.02 B | -0.07 | -2 | 2.15 M |
| DXPE | Dxp Enterprise | 11.56 | 2.95 B | -0.285 | -2.41 | 403.2 K |
| ADEA | Adeia Inc | 6.3957 | 2.89 B | -0.1387 | -2.12 | 1.26 M |
| BELFA | BEL Fuse Cl A | 23.3729 | 2.73 B | -0.128 | -0.54 | 900 |
| HUBG | Hub Group Inc A | 10.8543 | 2.57 B | -0.3159 | -2.83 | 1.05 M |
| NKTR | Nektar Therapeutics | 222.15 | 2.53 B | -5.40 | -2.37 | 298.63 K |
| UFPT | U F P Tech Inc | 5.39 | 2.39 B | -0.10 | -1.82 | 6.97 K |
| WERN | Werner Enterprise | 9.4775 | 2.33 B | -0.2142 | -2.21 | 1.08 M |
| ANDE | Andersons Inc | 18.0873 | 2.31 B | -0.2849 | -1.55 | 971.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 96400.00 | 1.06 T | -500.00 | -0.52 | 180 |
| BAC | Bank of America Corporation | 34.3979 | 431.38 B | -0.3209 | -0.92 | 15.84 M |
| ORCL | Oracle Corporation | 13.3291 | 421.9 B | -0.1142 | -0.85 | 80.72 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.08 | 257.7 B | -0.33 | -0.5 | 680.9 K |
| BHP | BHP Billiton Ltd ADR | 12.8394 | 246.49 B | -0.1197 | -0.92 | 2.56 M |
| SAN | Banco Santander ADR | 4.6622 | 207.86 B | -0.0301 | -0.64 | 129.2 K |
| NVO | Novo Nordisk A/S ADR | 5.666 | 204.77 B | -0.0599 | -1.05 | 38.3 K |
| UNP | Union Pacific Corp | 14.0133 | 183 B | -0.2307 | -1.62 | 7.58 M |
| T | American Telephone and Telegraph Inc. | 7.102 | 173.3 B | -0.0869 | -1.21 | 17.71 M |
| RIO | Rio Tinto Plc ADR | 13.8333 | 171.31 B | -0.2544 | -1.81 | 2.13 M |
| COP | ConocoPhillips | 23.0355 | 162.02 B | -0.1348 | -0.58 | 17.86 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.5637 | 160.25 B | -0.0398 | -0.52 | 423.56 K |
| PFE | Pfizer Inc | 11.3075 | 159.99 B | -0.0645 | -0.57 | 29.07 M |
| SONY | Sony Group Corp ADR | 6.7747 | 140.02 B | -0.0482 | -0.71 | 2.3 M |
| PGR | Progressive Corp | 12.4091 | 127.48 B | -0.0728 | -0.58 | 2.73 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.2638 | 123.41 B | -0.0527 | -1.22 | 15.8 M |
| CVS | CVS Corp | 22.7449 | 118.97 B | -0.2554 | -1.11 | 4.75 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.7655 | 117.9 B | -0.0706 | -0.9 | 8.3 M |
| BP | BP Plc ADR | 22.8713 | 115.27 B | -0.3491 | -1.5 | 4.13 M |
| ACN | Accenture Plc | 20.0942 | 113.38 B | -0.2356 | -1.16 | 1.33 M |
| IBN | Icici Bank Ltd ADR | 4.0803 | 107.64 B | -0.0373 | -0.91 | 2.99 M |
| EQNR | Equinor ASA ADR | 9.5287 | 101.78 B | -0.0869 | -0.9 | 969.7 K |
| VLO | Valero Energy Corp | 28.6888 | 100.45 B | -0.1999 | -0.69 | 17.88 M |
| MCK | Mckesson Corp | 46.6442 | 100.14 B | -0.2413 | -0.51 | 1.46 M |
| E | Eni S.P.A. ADR | 17.1958 | 81.53 B | -0.2009 | -1.15 | 361 K |
| ITW | Illinois Tool Works Inc | 27.092 | 80.4 B | -0.7095 | -2.55 | 6.24 M |
| NSC | Norfolk Southern Corp | 27.54 | 78.77 B | -0.499 | -1.78 | 2.69 M |
| CNI | Canadian National Railway | 14.4018 | 78.54 B | -0.179 | -1.23 | 1.48 M |
| TRV | The Travelers Companies Inc | 29.0889 | 75.83 B | -0.1709 | -0.58 | 2.83 M |
| BSX | Boston Scientific Corp | 16.23 | 73 B | -0.17 | -1.04 | 10.72 M |
| WPM | Wheaton Precious Metals | 7.3715 | 71.66 B | -0.0413 | -0.56 | 3.45 M |
| MS-PA | Morgan Stanley | 10.6212 | 67.74 B | -0.0619 | -0.58 | 4.2 K |
| OXY | Occidental Petroleum Corp | 25.2363 | 61.28 B | -0.2463 | -0.97 | 7.91 M |
| OKE | Oneok Inc | 7.7596 | 58.83 B | -0.1623 | -2.05 | 2.92 M |
| FIX | Comfort Systems USA | 9.9672 | 58.27 B | -0.1944 | -1.91 | 277.9 K |
| F | Ford Motor Company | 4.0812 | 57.46 B | -0.5446 | -11.77 | 190.63 M |
| CIEN | Ciena Corp | 30.10 | 56.03 B | -0.35 | -1.15 | 2.68 M |
| MT | Arcelormittal ADR | 52.9125 | 54.44 B | -0.3138 | -0.59 | 943.17 K |
| WDS | Woodside Energy Group Ltd | 13.2685 | 45.04 B | -0.4199 | -3.07 | 13.29 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 27.6025 | 43.51 B | -0.2996 | -1.07 | 6.58 M |
| HMC | Honda Motor Company ADR | 16.5097 | 43.3 B | -0.1935 | -1.16 | 886.4 K |
| LYV | Live Nation Entertainment | 22.01 | 42.36 B | -0.44 | -1.96 | 603.3 K |
| KB | KB Financial Group Inc ADR | 41.3052 | 41.42 B | -0.5504 | -1.31 | 710.76 K |
| ADM | Archer Daniels Midland | 23.3493 | 38.7 B | -0.2633 | -1.12 | 5.5 M |
| EL | Estee Lauder Companies | 15.05 | 36.88 B | -0.2133 | -1.4 | 5.94 M |
| IRM | Iron Mountain Inc | 9.8897 | 36.33 B | -0.0928 | -0.93 | 274.77 K |
| PEG | Public Service Enterprise Group Inc | 15.0531 | 36.19 B | -1.0076 | -6.27 | 26.25 M |
| VMC | Vulcan Materials Company | 61.1227 | 35.77 B | -0.5425 | -0.88 | 1.07 M |
| KR | Kroger Company | 6.6415 | 35.2 B | -0.183 | -2.68 | 11.88 M |
| TECK | Teck Resources Ltd | 21.1117 | 33.95 B | -0.8165 | -3.72 | 398.6 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.7318 | 33.65 B | -0.0636 | -0.82 | 1.1 M |
| RMD | Resmed Inc | 16.4866 | 33.4 B | -0.2031 | -1.22 | 796 K |
| JBL | Jabil Inc. | 21.0476 | 32.82 B | -0.1481 | -0.7 | 1.95 M |
| MLM | Martin Marietta Materials | 65.2001 | 32.13 B | -0.448 | -0.68 | 1.35 M |
| CNC | Centene Corp | 4.06 | 32.12 B | -0.03 | -0.73 | 4.55 M |
| LVS | Las Vegas Sands | 42.8934 | 30.46 B | -0.4625 | -1.07 | 3.02 M |
| LH | Laboratory Corp of America Holdings | 54.6982 | 27.28 B | -0.4175 | -0.76 | 1.28 M |
| TS | Tenaris S.A. ADR | 20.4164 | 26.11 B | -0.4538 | -2.17 | 1.7 M |
| FICO | Fair Isaac and Company | 35.5056 | 25.33 B | -0.6051 | -1.68 | 746.1 K |
| PPL | PPL Corp | 12.8411 | 25.1 B | -0.1065 | -0.82 | 2.16 M |
| WST | West Pharmaceutical Services | 17.7505 | 24.85 B | -0.1908 | -1.06 | 829.2 K |
| GPN | Global Payments Inc | 18.7307 | 24.74 B | -0.1493 | -0.79 | 1.29 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 3.9028 | 23.98 B | -0.0754 | -1.9 | 73.42 K |
| CIB | Bancolombia S.A. ADR | 10.0093 | 23.95 B | -0.0944 | -0.93 | 184.4 K |
| NRG | NRG Energy | 17.602 | 23.78 B | -0.0893 | -0.5 | 5.04 M |
| BCE | BCE Inc | 9.1255 | 22.11 B | -0.0554 | -0.6 | 238.2 K |
| IP | International Paper Company | 25.8729 | 21.97 B | -0.5707 | -2.16 | 6.82 M |
| ESS | Essex Property Trust | 64.6751 | 19.92 B | -0.4189 | -0.64 | 121.9 K |
| LUV | Southwest Airlines Company | 14.0926 | 19.75 B | -0.1537 | -1.08 | 11.88 M |
| OVV | Ovintiv Inc | 75.9451 | 18.48 B | -1.985 | -2.55 | 850.64 K |
| ONTO | Onto Innovation Inc | 9.62 | 17.93 B | -0.18 | -1.84 | 31.15 K |
| J | Jacobs Engineering Group Inc | 30.2597 | 17.57 B | -0.8513 | -2.74 | 2.14 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 33.678 | 16.61 B | -0.2162 | -0.64 | 336 |
| RBC | Regal-Beloit Corp | 20.9339 | 16.01 B | -0.5281 | -2.46 | 201 K |
| RGA | Reinsurance Group of America Inc | 38.476 | 15.88 B | -0.2352 | -0.61 | 125.3 K |
| TU | Telus Corp | 5.3311 | 15.59 B | -0.0609 | -1.13 | 201.6 K |
| GIB | CGI Group | 6.2355 | 15.53 B | -0.0894 | -1.41 | 64.3 K |
| SWK | Stanley Black & Decker Inc | 30.0054 | 15.1 B | -0.1686 | -0.56 | 1.27 M |
| OHI | Omega Healthcare Investors | 3.5233 | 14.7 B | -0.0188 | -0.53 | 481.8 K |
| CRL | Charles River Laboratories Intl | 42.09 | 14.09 B | -0.36 | -0.85 | 813 K |
| AIZ | Assurant Inc | 36.7848 | 14.01 B | -0.25 | -0.68 | 677.7 K |
| RPM | RPM International Inc | 10.9465 | 13.87 B | -0.1401 | -1.26 | 972.4 K |
| BWA | Borgwarner Inc | 10.0322 | 13.8 B | -0.1015 | -1 | 1.54 M |
| HRL | Hormel Foods Corp | 5.8182 | 13.01 B | -0.0667 | -1.13 | 2.36 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.9797 | 12.63 B | -0.1432 | -1.01 | 62.6 K |
| SNN | Smith & Nephew Snats ADR | 11.7971 | 12.26 B | -0.0918 | -0.77 | 332.37 K |
| SF | Stifel Financial Corp | 5.7767 | 12.23 B | -0.1357 | -2.3 | 332.61 K |
| EGO | Eldorado Gold Corp | 19.976 | 11.92 B | -1.5292 | -7.11 | 464.7 K |
| EHC | Encompass Health Corp | 15.4587 | 11.87 B | -0.3534 | -2.23 | 642.5 K |
| KNX | Knight-Swift Transporation Inc | 12.7853 | 11.65 B | -0.2286 | -1.76 | 1.08 M |
| DDS | Dillard's | 21.3041 | 11.18 B | -0.2295 | -1.07 | 1.51 M |
| DVA | Davita Healthcare Partners Inc | 28.575 | 11.09 B | -0.475 | -1.64 | 1.24 M |
| EAT | Brinker International | 18.7658 | 10.55 B | -0.1006 | -0.53 | 3.35 M |
| AES | The Aes Corp | 12.7857 | 10.54 B | -0.145 | -1.12 | 2.5 M |
| GIL | Gildan Activewear | 9.7915 | 10.4 B | -0.1277 | -1.29 | 458 K |
| SPXC | SPX Corp | 11.6901 | 10.38 B | -0.0707 | -0.6 | 2.72 M |
| AYI | Acuity Brands Inc | 32.9028 | 10.27 B | -0.346 | -1.04 | 455.1 K |
| BIO | Bio-Rad Laboratories | 71.07 | 10.16 B | -0.75 | -1.04 | 165.9 K |
| FLS | Flowserve Corp | 12.265 | 10.09 B | -0.118 | -0.95 | 706.2 K |
| FRO | Frontline Ltd | 38.8558 | 9.72 B | -0.7539 | -1.9 | 191.58 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 4.8292 | -0.7468 | -13.39 | 1.5 K | |
| TC | Tucows Inc | 3.80 | -0.28 | -6.86 | 1.5 K | |
| RVX | Resverlogix Corp | 4.80 | -0.3111 | -6.09 | 9.33 K | |
| WPRT | Westport Fuel Systems Inc | 43.75 | -2.45 | -5.3 | 4.88 K | |
| CCM | Canagold Resources Ltd | 3.60 | -0.20 | -5.26 | 21.32 K | |
| TRX | Trx Gold Corporation | 5.26 | -0.26 | -4.71 | 405.95 K | |
| LGO | Largo Resources Ltd | 21.00 | -1.00 | -4.55 | 2.94 K | |
| TXP | Touchstone Exploration Inc | 13.8092 | -0.6397 | -4.43 | 225.91 K | |
| TECK-B | Teck Resources Limited | 23.8136 | -1.0478 | -4.21 | 5.37 M | |
| ELD | Eldorado Gold | 22.8356 | -0.9615 | -4.04 | 4.34 M | |
| TLO | Talon Metals Corp | 8.6464 | -0.364 | -4.04 | 650 | |
| ERD | Erdene Resource Development Corp | 4.38 | -0.18 | -3.95 | 6.68 K | |
| EMP-A | Empire Company Limited | 9.4797 | -0.3889 | -3.94 | 561 K | |
| ESI | Ensign Energy Services Inc | 4.7026 | -0.1855 | -3.79 | 1.99 M | |
| E | Enterprise Group Inc | 3.09 | -0.12 | -3.74 | 38.87 K | |
| OCG | Outcrop Silver & Gold Corp | 13.70 | -0.50 | -3.52 | 9.04 K | |
| FLNT | Flint Corp | 231.9067 | -8.2824 | -3.45 | 1.56 K | |
| BLDP | Ballard Power Systems Inc | 6.26 | -0.22 | -3.4 | 1.17 M | |
| ITH | International Tower Hill Mines Ltd | 3.24 | -0.11 | -3.28 | 400 | |
| TAL | Petrotal Corp | 215.0602 | -7.1687 | -3.23 | 2.49 K | |
| DML | Denison Mines Corp | 4.8701 | -0.1593 | -3.17 | 618.1 K | |
| SVM | Silvercorp Metals Inc | 3.4316 | -0.1119 | -3.16 | 843.6 K | |
| AIM | Aimia Inc | 12.3699 | -0.3973 | -3.11 | 1.24 M | |
| TECK-A | Teck Resources Limited | 25.442 | -0.7962 | -3.03 | 9.97 K | |
| NG | Novagold Res Inc | 14.0684 | -0.427 | -2.95 | 715.03 K | |
| TCW | Trican Well | 12.0017 | -0.3596 | -2.91 | 880.9 K | |
| OVV | Ovintiv Inc | 83.0014 | -2.3583 | -2.76 | 1.66 M | |
| DXT | Dexterra Group Inc | 8.4042 | -0.2335 | -2.7 | 56.88 K | |
| CGX | Cineplex Inc | 6.6225 | -0.1638 | -2.41 | 40.47 K | |
| JAG | Jaguar Mining Inc | 3421.3711 | -82.4426 | -2.35 | 50.87 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6642 | -0.0881 | -2.35 | 2.3 K | |
| ALC | Algoma Central | 4.3109 | -0.1036 | -2.35 | 713 | |
| CFW | Calfrac Well Services Ltd | 562.25 | -12.75 | -2.22 | 2.96 K | |
| IMP | Intermap Tech Corp | 48.00 | -1.00 | -2.04 | 1.47 K | |
| HWX | Headwater Exploration Inc | 4.6971 | -0.0978 | -2.04 | 16.3 K | |
| III | Imperial Metals Corp | 4.90 | -0.10 | -2 | 5.6 K | |
| PD | Precision Drilling Corp | 731.60 | -14.60 | -1.96 | 322.74 K | |
| ARX | Arc Resources Ltd | 9.2774 | -0.1768 | -1.87 | 973.8 K | |
| SKE | Skeena Resources Ltd | 106.00 | -2.00 | -1.85 | 1.18 K | |
| OBE | Obsidian Energy Ltd | 294.07 | -5.53 | -1.85 | 922.43 K | |
| EFR | Energy Fuels Inc | 80.00 | -1.50 | -1.84 | 4.67 K | |
| PNP | Pinetree Capital Ltd | 860.00 | -16.00 | -1.83 | 504 | |
| ELR | Eastern Platinum Ltd | 11.10 | -0.20 | -1.77 | 614.35 K | |
| POU | Paramount Resources Ltd | 11.7205 | -0.2055 | -1.72 | 168.47 K | |
| BLX | Boralex Inc | 5.4417 | -0.0897 | -1.62 | 2.58 K | |
| CNR | Canadian National Railway Co. | 16.0435 | -0.2635 | -1.62 | 7.03 M | |
| AG | First Majestic Silver Corp | 3.0589 | -0.0493 | -1.59 | 161.23 K | |
| GSY | Goeasy Ltd | 8.4816 | -0.1346 | -1.56 | 9.31 K | |
| DIAM | Star Diamond Corp | 5.05 | -0.08 | -1.56 | 343.7 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.9841 | -0.1096 | -1.55 | 248.95 K | |
| MCB | Mccoy Global Inc | 4.4685 | -0.0688 | -1.52 | 1 K | |
| GFP | Greenfirst Forest Products Inc | 15.2047 | -0.2339 | -1.52 | 4.79 K | |
| TIH | Toromont Ind | 9.5849 | -0.1398 | -1.44 | 36.81 K | |
| CTC | Canadian Tire Corp Ltd | 78.0712 | -1.0892 | -1.38 | 168 | |
| LGD | Liberty Gold Corp | 23.16 | -0.32 | -1.36 | 37.3 K | |
| GIL | Gildan Activewear Inc | 10.5794 | -0.1437 | -1.34 | 973.2 K | |
| X | TMX Group Ltd | 5.5308 | -0.0745 | -1.33 | 959.11 K | |
| CCL-B | CCL Industries Inc | 4.2064 | -0.0552 | -1.3 | 710.52 K | |
| TCL-B | Transcontinental Inc | 7.0661 | -0.0916 | -1.28 | 100 | |
| GIB-A | CGI Inc | 6.8871 | -0.0892 | -1.28 | 2.2 M | |
| CF | Canaccord Genuity Group Inc | 3.8265 | -0.0489 | -1.26 | 1.76 M | |
| CFP | Canfor Corp | 9.6002 | -0.1208 | -1.24 | 689.8 K | |
| EMA | Emera Incorporated | 8.0011 | -0.0995 | -1.23 | 140.65 K | |
| BCE-PG | Bce Inc Pref G | 9.1286 | -0.1089 | -1.18 | 100.66 K | |
| CKI | Clarke Inc | 3.1369 | -0.0354 | -1.12 | 22.8 K | |
| BTE | Baytex Energy Corp | 11.0017 | -0.1193 | -1.07 | 448.98 K | |
| BNE | Bonterra Energy Corp | 13.4763 | -0.1435 | -1.05 | 17.21 K | |
| T | Telus Corp | 6.0439 | -0.0595 | -0.97 | 11.8 M | |
| BBD-A | Bombardier Inc | 82.75 | -0.75 | -0.9 | 24.96 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8714 | -0.0341 | -0.87 | 4 K | |
| UNC | United Corp Ltd | 3.02 | -0.0265 | -0.87 | 1.33 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.9336 | -0.0696 | -0.87 | 2.72 K | |
| MAL | Magellan Aero | 8.7599 | -0.0756 | -0.86 | 15.84 K | |
| QBR-B | Quebecor Inc | 4.9721 | -0.0423 | -0.84 | 307.6 K | |
| TCL-A | Transcontinental Inc | 7.0753 | -0.0574 | -0.8 | 35.63 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.8533 | -0.0468 | -0.79 | 9.29 K | |
| BCE-PF | BCE Inc Pref AF | 8.9662 | -0.0709 | -0.78 | 50 K | |
| WTE | Westshore Terminals Investment Corp | 3.1445 | -0.0239 | -0.75 | 85.74 K | |
| WCN | Waste Connections Inc | 24.2536 | -0.1835 | -0.75 | 39.72 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.4218 | -0.0626 | -0.74 | 1.9 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2996 | -0.0593 | -0.71 | 2.62 K | |
| LFE | Canadian Life Companies Split Corp | 5.1236 | -0.036 | -0.7 | 3.1 K | |
| ATRL | Atkinsrealis Group Inc | 23.8741 | -0.1655 | -0.69 | 107.03 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1763 | -0.0219 | -0.68 | 221.57 K | |
| IAG | IA Financial Corp Inc | 18.0587 | -0.1219 | -0.67 | 34.6 K | |
| AGF-B | AGF Management Limited | 6.8756 | -0.0458 | -0.66 | 646.44 K | |
| ENB-PA | Enbridge Inc Pref A | 8.3477 | -0.0555 | -0.66 | 41.16 K | |
| WJX | Wajax Corp | 8.9615 | -0.0554 | -0.61 | 11.72 K | |
| BCE | BCE Inc | 10.1942 | -0.0624 | -0.61 | 5.87 M | |
| NPI | Northland Power Inc | 3.8968 | -0.0237 | -0.6 | 46.75 K | |
| MRU | Metro Inc | 8.255 | -0.0489 | -0.59 | 2.12 M | |
| CG | Centerra Gold Inc | 4.1634 | -0.0246 | -0.59 | 1.42 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5936 | -0.0498 | -0.58 | 6.97 K | |
| CIGI | Colliers International Group Inc | 14.9852 | -0.0855 | -0.57 | 22.83 K | |
| PGIC | Premium Global Income Split Corp | 168.204 | -0.9183 | -0.54 | 299 | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.5186 | -0.046 | -0.54 | 4.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 32.2908 | 50.5 B | -2.3159 | -6.69 | 1.74 M |
| BRDCY | Bridgestone Corporation | 5.5378 | 32.1 B | -0.1963 | -3.42 | 475 |
| ICNM | Icon Media Holdings Inc | 8.20 | 1.29 M | -1.80 | -18 | 417 |
| DKAM | Drinks Americas Holdings Ltd | 2625.0027 | 278.3 K | -150.00 | -5.41 | 12 |
| SWYDF | Stornoway Diamond Corporation | 3.60 | 92.66 K | -0.28 | -7.22 | 3 K |
| KUBR | Kuber Resources Corporation | 1480.00 | 47.27 K | -120.00 | -7.5 | 21 |
| REDFY | Rediff.com India Limited | 15.20 | 36.2 K | -0.25 | -1.62 | 107.03 K |
| CIPI | Correlate Infrastructure Partners Inc | 10.40 | 31.31 K | -0.60 | -5.45 | 100 |
| NPTH | Northern Potash Co | 10.81 | 9.1 K | -0.29 | -2.61 | 10.9 K |
| CGLO | Hash Labs Inc | 3760.00 | 7.64 K | -80.00 | -2.08 | 22.91 K |
| CGIP | Celadon Group Inc | 16.6997 | 5.66 K | -0.4156 | -2.43 | 316.96 K |
| ACAI | Safeplus International Holdings Limited | 69.00 | 5.08 K | -2.00 | -2.82 | 1.08 K |
| HDYNQ | Hyperdynamics Corporation | 15.36 | 3.56 K | -0.64 | -4 | 19.66 K |
| RITT | RiT Technologies Ltd | 9.704 | 1.55 K | -0.616 | -5.97 | 200 |
| CYRNQ | CYRNQ | 49.80 | 799 | -0.6001 | -1.19 | 2.92 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.6295 | 785 | -0.3185 | -2.46 | 97.4 K |
| PARD | Poniard Pharmaceuticals Inc | 129.5741 | 149 | -9.5981 | -6.9 | 361 |
| DVLP | Golden Developing Solutions Inc | 5.04 | -1.44 | -22.22 | 12.92 K | |
| WLSI | Wellstar International Inc | 7.60 | -1.40 | -15.56 | 79.08 K | |
| WWPW | Wind Works Power Corp | 7.70 | -1.10 | -12.5 | 19.59 K | |
| PLPL | Plandaí Biotechnology Inc | 200.00 | -20.00 | -9.09 | 66 | |
| SALN | Salon City Inc | 12.00 | -1.00 | -7.69 | 359.93 K | |
| BAJFF | Camrova Resources Inc | 20.20 | -1.26 | -5.87 | 2.05 K | |
| FRTD | Fortitude Group Inc | 8113.6362 | -477.2729 | -5.56 | 167.4 K | |
| TXCCQ | TranSwitch Corporation | 13.1205 | -0.7157 | -5.17 | 96.42 K | |
| IDGC | ID Global Corporation | 32.7104 | -1.4224 | -4.17 | 406 | |
| ACUS | Acusphere Inc | 30.60 | -1.30 | -4.08 | 8.07 K | |
| ARYC | Arrayit Corporation | 15.00 | -0.30 | -1.96 | 26.61 K | |
| ASFX | American Scientific Resources Incorporated | 204.00 | -2.00 | -0.97 | 2.6 K | |
| HOKUQ | Hoku Corporation | 3.86 | -0.03 | -0.77 | 108.53 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 271.4286 | -85.7143 | -24 | 11 | |
| VLX | Velox Energy Materials Inc. | 4.5029 | -0.9006 | -16.67 | 3.91 K | |
| RUSH | Carolina Rush Corporation | 6.60 | -1.20 | -15.38 | 4.75 K | |
| NVT | Nortec Minerals Corp | 10.50 | -1.80 | -14.63 | 22.03 K | |
| DCOP | District Copper Corp | 28.00 | -4.00 | -12.5 | 1.25 K | |
| SILV | Silver Valley Metals Corp. | 10.26 | -1.35 | -11.63 | 20 K | |
| TIG | Triumph Gold Corp | 52.00 | -6.00 | -10.34 | 185 | |
| RMO | Rainy Mountain Royalty Corp | 18.00 | -2.00 | -10 | 800 | |
| CMIL | Capella Minerals Limited | 47.25 | -5.25 | -10 | 133 | |
| BEAR | Big Bear Gold Corp. | 10.00 | -1.00 | -9.09 | 5.7 K | |
| YNV | Ynvisible Interactive Inc | 96.00 | -9.60 | -9.09 | 216 | |
| TGX | True North Gems Inc | 1620.00 | -150.00 | -8.47 | 24 | |
| ATOM | Atomic Minerals Corp | 152.9996 | -13.50 | -8.11 | 14 | |
| AFCC-H | Automotive Finco Corp | 5.0211 | -0.4393 | -8.05 | 6.81 K | |
| ALTA | Altamira Gold Corp | 6.90 | -0.60 | -8 | 5 K | |
| FTJ | Fort St. James Nickel Corp | 38.40 | -3.20 | -7.69 | 1.37 K | |
| JDN | Jayden Resources Inc | 25.50 | -2.10 | -7.61 | 1.02 K | |
| SXL | Slam Exploration Ltd | 3.90 | -0.30 | -7.14 | 123 | |
| XL | XXL Energy Corp | 4.65 | -0.35 | -7 | 8.3 K | |
| GDX | Goldex Resources Corporation | 27.00 | -2.00 | -6.9 | 1 K | |
| GAMA | Gamma Resources Ltd. | 11.48 | -0.84 | -6.82 | 714 | |
| QRO | Quadro Resources Ltd. | 5.88 | -0.42 | -6.67 | 142 | |
| OYL | CGX Energy Inc | 3.50 | -0.25 | -6.67 | 7 K | |
| IQ | AirIQ Inc | 6.00 | -0.40 | -6.25 | 110 | |
| BARU | Baru Gold Corp | 4.6021 | -0.2937 | -6 | 3 K | |
| WINS | Winshear Gold Corp | 29.6003 | -1.8501 | -5.88 | 199 | |
| ICM | Iconic Minerals Ltd | 6.40 | -0.40 | -5.88 | 25 K | |
| SSE | Silver Spruce Resources Inc | 72.00 | -4.50 | -5.88 | 143 | |
| NAM | New Age Metals Inc | 3.96 | -0.24 | -5.71 | 1.48 K | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 26 | |
| EGT | Eguana Technologies Inc | 19.00 | -1.00 | -5 | 300 | |
| LQWD | LQwD FinTech Corp | 193.9002 | -9.80 | -4.81 | 97 | |
| ELC | Elysee Development Corp | 3.6894 | -0.1785 | -4.61 | 21.34 K | |
| RCT | Rochester Resources Ltd | 11.50 | -0.50 | -4.17 | 4.16 K | |
| GIGA | Giga Metals Corporation | 7.00 | -0.30 | -4.11 | 5 K | |
| KNG | Kingsmen Resources Ltd | 7.68 | -0.32 | -4 | 2.88 K | |
| POND | Pond Technologies Holdings Inc | 16.6667 | -0.6944 | -4 | 5 K | |
| AXL | Arrow Exploration Corp | 263.2479 | -10.2564 | -3.75 | 97.5 K | |
| ROAR | Lion Rock Resources Inc. | 26.00 | -1.00 | -3.7 | 180 | |
| VVTM | VVT Med Inc. | 3761.6821 | -140.187 | -3.59 | 34 | |
| NL | Northern Lion Gold Corp | 8.96 | -0.32 | -3.45 | 859 | |
| FUSE | Fuse Cobalt Inc | 300.00 | -10.00 | -3.23 | 16 | |
| SLG | PetroTal Corp | 39.8523 | -1.3284 | -3.23 | 248.88 K | |
| PBM | Pacific Bay Minerals Ltd | 4.75 | -0.125 | -2.56 | 96.5 K | |
| IFR | International Frontier Resources Corporation | 19.7143 | -0.5143 | -2.54 | 6.71 K | |
| TRAN | Clean Energy Transition Inc. | 175.50 | -4.50 | -2.5 | 231 | |
| ANDC | Andina Copper Corporation | 100.00 | -2.50 | -2.44 | 192 | |
| MYID | Killi Ltd | 1130.0225 | -27.9015 | -2.41 | 136.08 K | |
| WGF | Wescan Goldfields Inc | 4.10 | -0.10 | -2.38 | 6.29 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.56 | -0.18 | -2.33 | 99.55 K | |
| SIEN | Sienna Resources Inc. | 43.50 | -1.00 | -2.25 | 100.75 K | |
| FMM | Full Metal Minerals Ltd | 46.8076 | -0.9959 | -2.08 | 3.09 K | |
| PEX | Pacific Ridge Exploration Ltd | 48.00 | -1.00 | -2.04 | 152 K | |
| CTM | Canterra Minerals Corporation | 48.00 | -1.00 | -2.04 | 903 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.00 | -0.10 | -1.96 | 3.2 K | |
| RET-A | Reitmans (Canada) Limited | 10.2317 | -0.1978 | -1.9 | 199.53 K | |
| STRM | Storm Exploration Inc. | 31.1999 | -0.48 | -1.52 | 95 | |
| VMY-H | Voice Mobility International Inc | 17.25 | -0.25 | -1.43 | 240 | |
| IDL | Imaging Dynamics Company Ltd | 1333.3334 | -16.6666 | -1.23 | 90 | |
| WML | Wealth Minerals Ltd | 6.80 | -0.08 | -1.16 | 14.5 K | |
| ABM | Athabasca Minerals Inc | 267.00 | -3.00 | -1.11 | 11 K | |
| CVV | CanAlaska Uranium Ltd | 4.3394 | -0.0483 | -1.1 | 211.5 K |