Loser Volumes for 21 September 2006 from 00:00:00 until 23:59:59
Loser Volumes for 21 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 | 1236.6108 | 4.08 B | -25.9833 | -2.06 | 2.2 K |
| NHC | National Healthcare Corp | 30.063 | 3.66 B | -0.5303 | -1.73 | 4.2 K |
| PRK | Park National Corp | 42.2811 | 3.65 B | -0.4174 | -0.98 | 18.9 K |
| USAS | Americas Silver Corp | 30.00 | 1.82 B | -1.20 | -3.85 | 433 |
| NAK | Northern Dynasty Minerals | 6.50 | 974.94 M | -0.04 | -0.61 | 183.1 K |
| BHB | Bar Harbor Bankshares | 6.6808 | 664.78 M | -0.0562 | -0.83 | 225 |
| GTE | Gran Tierra Energy Inc | 15.70 | 350.62 M | -0.10 | -0.63 | 30.75 K |
| INFU | Infusystems Holdings | 5.40 | 243.19 M | -0.04 | -0.74 | 47.15 K |
| ESP | Espey Mfg. & Electronics | 5.9579 | 187.5 M | -0.1386 | -2.27 | 3 K |
| USBC | USBC, Inc. | 6300.00 | 159.53 M | -900.00 | -12.5 | 6 |
| INTT | Intest Corp | 5.2705 | 149.81 M | -0.3861 | -6.83 | 73.41 K |
| SIF | Sifco Industries | 3.868 | 131.46 M | -0.0946 | -2.39 | 8.7 K |
| EP | Empire Petroleum Corp | 10.6517 | 130.12 M | -0.1331 | -1.23 | 42 |
| DIT | Amcon Distributing Company | 10.0501 | 69.82 M | -0.1145 | -1.13 | 100 |
| FSP | Franklin Street Properties | 6.3175 | 45.25 M | -0.1065 | -1.66 | 59.8 K |
| AGIG | AGIG | 288.552 | 42.39 M | -2.4046 | -0.83 | 98 |
| NNVC | Nanoviricides Inc | 87.50 | 33.91 M | -7.00 | -7.41 | 431 |
| BESS | Bimergen Energy Corporation | 175.00 | 23.42 M | -7.00 | -3.85 | 44 |
| CKX | Ckx Lands | 8.9065 | 23.1 M | -0.1747 | -1.92 | 100 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.92 | 20.89 M | -0.2294 | -2.26 | 2.1 K |
| INUV | Inuvo Inc | 200.00 | 11.99 M | -6.00 | -2.91 | 401 |
| AIRI | Air Industries Group Inc | 971.4163 | 11.88 M | -184.2341 | -15.94 | 328 |
| PW | Power REIT | 6.5113 | 2.86 M | -0.1045 | -1.58 | 400 |
| ENSV | Enservco Corpporation | 53.461 | 2.91 K | -1.6291 | -2.96 | 1.18 K |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4347.4399 | 6 T | -67.2803 | -1.52 | 34.46 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.9023 | 3.59 T | -0.1968 | -1.03 | 58.48 M |
| AMD | Advanced Micro Devices | 26.98 | 772.57 B | -0.40 | -1.46 | 16.6 M |
| ASML | ASML Holding N.V. ADR | 21.1434 | 678.86 B | -0.1225 | -0.58 | 2.14 M |
| INTC | Intel Corp | 11.4192 | 476.12 B | -0.1785 | -1.54 | 59.11 M |
| CSCO | Cisco Systems Inc | 14.8093 | 437.66 B | -0.1673 | -1.12 | 56.25 M |
| COST | Costco Wholesale | 34.3521 | 420.3 B | -1.1004 | -3.1 | 7.07 M |
| LRCX | Lam Research Corp | 3.4928 | 392.91 B | -0.1188 | -3.29 | 33.27 M |
| AMAT | Applied Materials | 12.4151 | 390.88 B | -0.2418 | -1.91 | 30.8 M |
| TXN | Texas Instruments | 19.4965 | 241.43 B | -0.539 | -2.69 | 15.26 M |
| KLAC | K L A-Tencor Corp | 23.2326 | 240.39 B | -0.4695 | -1.98 | 3.97 M |
| LIN | Linde Plc | 40.4422 | 224.76 B | -0.2417 | -0.59 | 2.21 M |
| MRVL | Marvell Technology Inc | 16.4482 | 212.75 B | -0.92 | -5.3 | 19.38 M |
| PEP | Pepsico Inc | 36.5271 | 195.99 B | -0.2883 | -0.78 | 3.63 M |
| STX | Seagate Technology | 11.0641 | 192.65 B | -0.0824 | -0.74 | 7.1 M |
| GILD | Gilead Sciences Inc | 11.0947 | 181.18 B | -0.1226 | -1.09 | 14.35 M |
| ADI | Analog Devices | 18.9526 | 179.41 B | -0.5097 | -2.62 | 4.05 M |
| VRTX | Vertex Pharmaceutic | 32.83 | 138.91 B | -0.42 | -1.26 | 978.8 K |
| SBUX | Starbucks Corporation | 13.6002 | 122.07 B | -0.2679 | -1.93 | 17.88 M |
| ADP | Automatic Data Processing, Inc. | 22.4785 | 111.56 B | -0.1572 | -0.69 | 1.39 M |
| ADBE | Adobe Systems Inc | 37.40 | 109.43 B | -0.30 | -0.8 | 4.67 M |
| EQIX | Equinix Inc | 44.3772 | 105.12 B | -0.68 | -1.51 | 325.1 K |
| INTU | Intuit Inc | 28.6755 | 100.39 B | -0.5825 | -1.99 | 3.59 M |
| CDNS | Cadence Design Systems, Inc. | 16.58 | 87.86 B | -0.20 | -1.19 | 1.34 M |
| REGN | Regeneron Pharmaceuticals | 16.0913 | 85.87 B | -0.7251 | -4.31 | 280.4 K |
| ROST | Ross Stores Inc | 5.2317 | 76.68 B | -0.0963 | -1.81 | 3.3 M |
| SNPS | Synopsys Inc | 19.61 | 76.18 B | -0.19 | -0.96 | 464.25 K |
| PCAR | Paccar Inc | 12.5362 | 68.97 B | -0.0689 | -0.55 | 4.12 M |
| AEP | American Electric Power Company | 16.866 | 65.84 B | -0.1398 | -0.82 | 1.54 M |
| MPWR | Monolithic Power Sys | 7.9803 | 64.69 B | -0.3674 | -4.4 | 80 K |
| FAST | Fastenal Company | 3.0222 | 58.82 B | -0.0213 | -0.7 | 5.32 M |
| TER | Teradyne Inc | 12.6148 | 58.74 B | -0.1288 | -1.01 | 3.25 M |
| COHR | Coherent Inc | 11.8948 | 56.64 B | -0.5934 | -4.75 | 785.6 K |
| NDAQ | Nasdaq Inc | 8.0752 | 54.9 B | -0.076 | -0.93 | 5.73 M |
| ADSK | Autodesk Inc | 36.53 | 53.59 B | -0.38 | -1.03 | 2.18 M |
| AXON | Axon Enterprise Inc | 7.29 | 51 B | -0.11 | -1.49 | 447 K |
| FITB | Fifth Third Bancorp | 20.7939 | 49.72 B | -0.2397 | -1.14 | 1.17 M |
| MSTR | Strategy | 9.69 | 46.96 B | -0.177 | -1.79 | 1.8 M |
| EXC | Exelon Corp | 20.0727 | 45.1 B | -0.1291 | -0.64 | 8.08 M |
| PAYX | Paychex Inc | 18.5514 | 44.27 B | -0.0933 | -0.5 | 1.06 M |
| TTWO | Take-Two Interactive Software | 14.479 | 43.89 B | -0.53 | -3.53 | 846.12 K |
| ODFL | Old Dominion Freight Line Inc | 4.3816 | 42.94 B | -0.0978 | -2.18 | 2.04 M |
| MCHP | Microchip Technology | 8.9133 | 41.31 B | -0.2571 | -2.8 | 10.02 M |
| FLEX | Flextronics Intl Ltd | 8.9831 | 40.8 B | -0.1382 | -1.52 | 4.93 M |
| EXPE | Expedia Group Inc | 20.8118 | 38.6 B | -0.1188 | -0.57 | 1.04 M |
| NTAP | Netapp Inc | 26.6184 | 37.67 B | -0.2716 | -1.01 | 4.78 M |
| UAL | United Airlines Holdings Inc | 26.0998 | 36.73 B | -0.7856 | -2.92 | 1.49 M |
| ESLT | Elbit Systems Ltd | 20.4276 | 34.74 B | -0.1294 | -0.63 | 20.4 K |
| HBAN | Huntington Bcshs | 11.9567 | 34.41 B | -0.1043 | -0.86 | 980.4 K |
| ERIC | Ericsson ADR | 9.3664 | 33.48 B | -0.0595 | -0.63 | 3.12 M |
| STLD | Steel Dynamics Inc | 8.1005 | 32.78 B | -0.2431 | -2.91 | 6.12 M |
| ALNY | Alnylam Pharmaceuticals | 13.48 | 31.61 B | -0.54 | -3.85 | 243.8 K |
| TCOM | Trip.com Group Ltd ADR | 5.7475 | 29.04 B | -0.1098 | -1.87 | 2.39 M |
| FISV | Fiserv Inc | 11.2111 | 27.96 B | -0.0862 | -0.76 | 4.95 M |
| INSM | Insmed Inc | 13.40 | 27.47 B | -0.50 | -3.6 | 1.7 M |
| INCY | Incyte Corp | 4.35 | 25.91 B | -0.61 | -12.3 | 1.17 M |
| JBHT | J B Hunt Transport | 16.0577 | 25.87 B | -0.1057 | -0.65 | 2.08 M |
| CINF | Cincinnati Financial | 23.8221 | 25.83 B | -0.2549 | -1.06 | 315.8 K |
| VRSN | Verisign Inc | 17.9143 | 25.47 B | -0.5284 | -2.87 | 4.02 M |
| DLTR | Dollar Tree Inc | 10.1233 | 25.27 B | -0.26 | -2.5 | 3.46 M |
| EXPD | Expeditors Intl | 34.7497 | 24.41 B | -0.9501 | -2.66 | 1.54 M |
| UTHR | United Therapeutic | 27.70 | 22.01 B | -1.045 | -3.64 | 1.08 M |
| ENTG | Entegris Inc | 10.1682 | 21.95 B | -0.3639 | -3.46 | 748.76 K |
| MKSI | Mks Instruments Inc | 16.7591 | 18.87 B | -0.3607 | -2.11 | 242.1 K |
| VTRS | Viatris Inc | 16.1352 | 18.75 B | -0.3203 | -1.95 | 2.99 M |
| EVRG | Evergy Inc | 10.4003 | 18.66 B | -0.094 | -0.9 | 355.5 K |
| NDSN | Nordson Corp | 15.7654 | 18.51 B | -0.1796 | -1.13 | 430.6 K |
| LNT | Alliant Energy Corp | 8.7639 | 17.6 B | -0.0794 | -0.9 | 857 K |
| ZBRA | Zebra Technologies | 35.32 | 17.43 B | -0.83 | -2.3 | 426.62 K |
| PTC | Ptc Inc | 17.49 | 16.78 B | -0.28 | -1.58 | 1.73 M |
| LSCC | Lattice Semicond | 6.66 | 16.72 B | -0.09 | -1.33 | 634.67 K |
| CHRW | C.H. Robinson Ww | 29.0695 | 16.55 B | -0.4721 | -1.6 | 1.07 M |
| HST | Host Marriott Financial Trust | 11.5212 | 16.12 B | -0.1263 | -1.08 | 2.12 M |
| NBIX | Neurocrine Bioscienc | 11.00 | 15.51 B | -0.07 | -0.63 | 577.51 K |
| LAMR | Lamar Advertis A | 28.3373 | 15.31 B | -0.4198 | -1.46 | 596.8 K |
| COO | Cooper Companies | 13.6431 | 14.87 B | -0.2174 | -1.57 | 1.9 M |
| REG | Regency Centers Corp | 30.5259 | 14.22 B | -0.2709 | -0.88 | 254.2 K |
| IESC | Ies Holdings | 16.27 | 13.65 B | -0.21 | -1.27 | 7.12 K |
| TXRH | Texas Roadhouse Inc | 10.6498 | 13.42 B | -0.3009 | -2.75 | 457.85 K |
| EXEL | Exelixis Inc | 9.28 | 13.4 B | -0.09 | -0.96 | 437.55 K |
| ICLR | Icon Plc | 16.85 | 13.29 B | -0.095 | -0.56 | 85.95 K |
| SEIC | Sei Investments Company | 21.1521 | 13.15 B | -0.322 | -1.5 | 899.38 K |
| BMRN | Biomarin Pharmaceuticals | 15.19 | 12.91 B | -0.64 | -4.04 | 786.3 K |
| COKE | Coca Cola Bot Cons | 4.871 | 12.59 B | -0.0824 | -1.66 | 228.87 K |
| AMKR | Amkor Technology | 5.2445 | 12.46 B | -0.2418 | -4.41 | 3.74 M |
| ARWR | Arrowhead Pharma | 45.50 | 12.12 B | -0.60 | -1.3 | 8.47 K |
| JKHY | Jack Henry & Assoc | 16.3445 | 11.81 B | -0.1008 | -0.61 | 762.2 K |
| TTMI | TTM Technologies | 13.26 | 11.65 B | -0.39 | -2.86 | 1.03 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.1564 | 11.58 B | -0.1992 | -1.09 | 2.58 M |
| SMTC | Semtech Corp | 13.06 | 11.56 B | -0.38 | -2.83 | 536.82 K |
| AEIS | Advanced Energy | 15.8543 | 11.45 B | -0.2452 | -1.52 | 438.2 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.5444 | 11.31 B | -0.3457 | -2.91 | 466.8 K |
| TECH | Bio-Techne Cp | 10.4957 | 11.27 B | -0.0874 | -0.83 | 954.8 K |
| ALGN | Align Technology | 6.57 | 11.22 B | -0.07 | -1.05 | 95.96 K |
| UMBF | Ump Financial Corp | 25.9767 | 11.02 B | -0.1503 | -0.58 | 88.6 K |
| BPOP | Popular Inc | 131.6952 | 10.78 B | -0.6638 | -0.5 | 29.48 K |
| KTOS | Kratos Defns | 22.70 | 10.72 B | -0.60 | -2.58 | 24.07 K |
| CYTK | Cytokinetics | 37.08 | 10.68 B | -2.58 | -6.51 | 11.59 K |
| FDS | FactSet Research Systems Inc | 38.7862 | 10.67 B | -0.3301 | -0.84 | 313 K |
| SSB | South State Cp | 24.7441 | 10.36 B | -0.4812 | -1.91 | 8.51 K |
| WYNN | Wynn Resorts Ltd | 36.6565 | 10.33 B | -0.6209 | -1.67 | 2.98 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.5776 | 2.17 T | -0.1273 | -2.23 | 9.11 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 62.78 | 1.06 T | -0.50 | -0.79 | 1.25 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 94201.00 | 1.06 T | -679.00 | -0.72 | 480 |
| JPM | JP Morgan Chase & Company | 28.3601 | 934.57 B | -0.2484 | -0.87 | 7.78 M |
| WMT | Walmart Stores | 10.8477 | 816.89 B | -0.0918 | -0.84 | 39.16 M |
| KO | Coca-Cola Company | 12.205 | 391.96 B | -0.069 | -0.56 | 12.09 M |
| CAT | Caterpillar Inc | 39.3298 | 380.56 B | -0.8166 | -2.03 | 8.95 M |
| GE | General Electric Company | 103.7608 | 361.46 B | -0.9942 | -0.95 | 5.51 M |
| UNH | Unitedhealth Group Inc | 39.1243 | 350.16 B | -0.9647 | -2.41 | 4.93 M |
| HD | Home Depot | 21.8503 | 350.07 B | -0.323 | -1.46 | 11.41 M |
| MS | Morgan Stanley | 38.8124 | 336.72 B | -0.3846 | -0.98 | 4.75 M |
| RTX | Raytheon Technologies | 25.422 | 282.91 B | -0.4042 | -1.57 | 7.6 M |
| WFC | Wells Fargo & Company | 21.1791 | 253.53 B | -0.1173 | -0.55 | 6.26 M |
| IBM | International Business Machines | 42.2909 | 222.04 B | -0.938 | -2.17 | 9.32 M |
| ABT | Abbott Laboratories | 14.7449 | 201.22 B | -0.107 | -0.72 | 9.65 M |
| SCHW | The Charles Schwab Corp | 12.7805 | 194.2 B | -0.1339 | -1.04 | 3.79 M |
| DIS | Walt Disney Company | 24.6194 | 186.1 B | -0.2566 | -1.03 | 9.32 M |
| UNP | Union Pacific Corp | 13.9163 | 183 B | -0.2307 | -1.63 | 6.38 M |
| DE | Deere & Company | 27.0613 | 175.79 B | -0.2297 | -0.84 | 5.2 M |
| WELL | Welltower Inc | 15.6776 | 172.38 B | -0.1903 | -1.2 | 333.7 K |
| ETN | Eaton Corp | 20.0219 | 162.82 B | -0.4859 | -2.37 | 1.54 M |
| PFE | Pfizer Inc | 11.3761 | 159.99 B | -0.1048 | -0.91 | 28.69 M |
| TJX | TJX Companies | 5.3877 | 155.24 B | -0.0695 | -1.27 | 26.49 M |
| DHR | Danaher Corp | 13.3487 | 153.85 B | -0.1374 | -1.02 | 3.81 M |
| BMY | Bristol-Myers Squibb Company | 11.7625 | 138.64 B | -0.0857 | -0.72 | 6.55 M |
| PLD | Prologis Inc | 29.6692 | 137.84 B | -0.5504 | -1.82 | 278.4 K |
| GLW | Corning Inc | 15.4961 | 129.07 B | -0.4992 | -3.12 | 16.57 M |
| SYK | Stryker Corp | 40.153 | 126.37 B | -0.2153 | -0.53 | 916.2 K |
| PH | Parker-Hannifin Corp | 36.512 | 126.31 B | -0.6679 | -1.8 | 1.76 M |
| BTI | British American Tobacco Industries ADR | 9.6789 | 121.17 B | -0.0747 | -0.77 | 126.6 K |
| CVS | CVS Corp | 21.2587 | 118.97 B | -1.938 | -8.35 | 42.72 M |
| MDT | Medtronic Inc | 30.0164 | 118.72 B | -0.1907 | -0.63 | 6.48 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.5015 | 117.9 B | -0.0652 | -0.86 | 8.74 M |
| ACN | Accenture Plc | 20.1843 | 113.38 B | -0.1801 | -0.88 | 657.8 K |
| MO | Altria Group | 27.8103 | 110.35 B | -0.2241 | -0.8 | 7.08 M |
| IBN | Icici Bank Ltd ADR | 4.1276 | 107.64 B | -0.0631 | -1.51 | 4.97 M |
| MCK | Mckesson Corp | 45.6446 | 100.14 B | -0.8531 | -1.83 | 3.6 M |
| TT | Trane Technologies Plc | 16.7436 | 99.77 B | -0.4733 | -2.75 | 4.69 M |
| PWR | Quanta Services | 17.2099 | 96.12 B | -0.2855 | -1.63 | 849.4 K |
| WM | Waste Management | 21.1347 | 89.56 B | -0.1853 | -0.87 | 1.92 M |
| EMR | Emerson Electric Company | 23.607 | 87.72 B | -0.2553 | -1.07 | 4.76 M |
| ELV | Elevance Health Inc | 61.1344 | 86.86 B | -0.6116 | -0.99 | 2.5 M |
| UPS | United Parcel Service | 37.3009 | 86.79 B | -0.8405 | -2.2 | 3.7 M |
| SHW | Sherwin-Williams Company | 14.0469 | 84.14 B | -0.1167 | -0.82 | 3.66 M |
| SPG | Simon Property Group | 37.0164 | 82.87 B | -0.4215 | -1.13 | 1.33 M |
| CMI | Cummins Inc | 18.3231 | 80.9 B | -0.1919 | -1.04 | 3.54 M |
| ITW | Illinois Tool Works Inc | 27.3597 | 80.4 B | -0.5103 | -1.83 | 2.32 M |
| ECL | Ecolab Inc | 33.9395 | 78.95 B | -0.2068 | -0.61 | 632.6 K |
| NSC | Norfolk Southern Corp | 26.5869 | 78.77 B | -0.6077 | -2.23 | 4.1 M |
| FDX | Fedex Corp | 85.8489 | 77.99 B | -1.2392 | -1.42 | 4.93 M |
| TRV | The Travelers Companies Inc | 29.2662 | 75.83 B | -0.2088 | -0.71 | 2.15 M |
| TGT | Target Corporation | 33.244 | 73.94 B | -0.385 | -1.14 | 7.99 M |
| CI | Cigna Corp | 35.3921 | 73.33 B | -0.2671 | -0.75 | 3.44 M |
| BSX | Boston Scientific Corp | 16.36 | 73 B | -0.14 | -0.85 | 10.7 M |
| DLR | Digital Realty Trust | 14.4844 | 71.81 B | -0.2846 | -1.93 | 472.6 K |
| APD | Air Products and Chemicals | 47.2747 | 67.94 B | -1.7414 | -3.55 | 1.98 M |
| AJG | Arthur J. Gallagher & Company | 15.0784 | 67.63 B | -0.129 | -0.85 | 196.8 K |
| TDG | Transdigm Group Inc | 8.7901 | 67.14 B | -0.047 | -0.53 | 18.5 K |
| CRH | CRH Plc ADR | 18.4171 | 63.25 B | -0.1058 | -0.57 | 26 K |
| GWW | W.W. Grainger | 49.6866 | 61.81 B | -0.7531 | -1.49 | 664.1 K |
| AU | Anglogold Ashanti Ltd ADR | 30.5533 | 61.31 B | -0.296 | -0.96 | 1.36 M |
| PSA | Public Storage | 43.1129 | 60.22 B | -0.4188 | -0.96 | 601 K |
| O | Realty Income Corp | 8.7606 | 59.23 B | -0.1029 | -1.16 | 384.63 K |
| FIX | Comfort Systems USA | 9.6673 | 58.27 B | -0.2269 | -2.29 | 117.2 K |
| NUE | Nucor Corp | 27.1957 | 55.27 B | -0.6104 | -2.2 | 5.97 M |
| AME | Amtek Inc | 11.2186 | 54.91 B | -0.2299 | -2.01 | 1.06 M |
| MT | Arcelormittal ADR | 52.9125 | 54.44 B | -0.3451 | -0.65 | 1.08 M |
| CAH | Cardinal Health | 30.5471 | 53.38 B | -0.766 | -2.45 | 4.29 M |
| STT | State Street Corp | 40.7669 | 51.4 B | -0.4722 | -1.15 | 904.5 K |
| WAB | Wabtec Corp | 12.6582 | 50.26 B | -0.1902 | -1.48 | 614.2 K |
| HEI | Heico Corp | 6.3094 | 49.61 B | -0.0623 | -0.98 | 376.23 K |
| AZO | Autozone | 100.18 | 48.98 B | -1.10 | -1.09 | 954.2 K |
| ROK | Rockwell Automation Inc | 36.3148 | 48.64 B | -0.4424 | -1.2 | 1.79 M |
| INFY | Infosys Ltd ADR | 3.2026 | 48.36 B | -0.0308 | -0.95 | 7.4 M |
| HUM | Humana Inc | 58.9509 | 45.5 B | -0.3667 | -0.62 | 1.85 M |
| WDS | Woodside Energy Group Ltd | 13.5544 | 45.04 B | -0.1108 | -0.81 | 16.74 K |
| CCJ | Cameco Corp | 30.6466 | 44.65 B | -0.1756 | -0.57 | 1.63 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 26.0257 | 43.51 B | -0.9067 | -3.37 | 11.16 M |
| GFI | Gold Fields Ltd ADR | 9.9985 | 42.01 B | -0.0686 | -0.68 | 2.84 M |
| IX | Orix Corp ADR | 3.9637 | 41.81 B | -0.051 | -1.27 | 164.5 K |
| YUM | Yum! Brands | 15.9679 | 41.75 B | -0.082 | -0.51 | 3.38 M |
| DHI | D.R. Horton | 17.6816 | 41.49 B | -0.3909 | -2.16 | 4.22 M |
| KB | KB Financial Group Inc ADR | 40.8563 | 41.42 B | -1.3039 | -3.09 | 651.7 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.8514 | 41.11 B | -0.7395 | -3.27 | 1.06 M |
| WAT | Waters Corp | 44.21 | 40.32 B | -0.69 | -1.54 | 537.6 K |
| SYY | Sysco Corp | 18.7743 | 40.25 B | -0.3323 | -1.74 | 2.37 M |
| PCG | Pacific Gas & Electric Company | 26.4372 | 38.76 B | -0.1612 | -0.61 | 1.16 M |
| HIG | Hartford Financial Services Group | 55.6243 | 37.31 B | -0.8122 | -1.44 | 761.5 K |
| TKO | Tko Group Holdings Inc Cl A | 7.8744 | 36.56 B | -0.1139 | -1.43 | 119 K |
| HEI-A | HEICO Corporation | 5.2584 | 36.47 B | -0.0316 | -0.6 | 119.21 K |
| PEG | Public Service Enterprise Group Inc | 14.7545 | 36.19 B | -0.153 | -1.03 | 5.4 M |
| VMC | Vulcan Materials Company | 59.1647 | 35.77 B | -0.6605 | -1.1 | 970.8 K |
| KR | Kroger Company | 6.6208 | 35.2 B | -0.0797 | -1.19 | 9.16 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.6665 | 35.14 B | -0.4101 | -1.95 | 107 K |
| MTB | M&T Bank Corp | 66.6083 | 34.83 B | -0.717 | -1.06 | 287.8 K |
| EME | Emcor Group | 25.4294 | 34.26 B | -0.7474 | -2.86 | 442 K |
| TECK | Teck Resources Ltd | 21.2319 | 33.95 B | -0.2686 | -1.25 | 101.6 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.6772 | 33.65 B | -0.0909 | -1.17 | 512.08 K |
| JBL | Jabil Inc. | 21.5074 | 32.82 B | -0.1247 | -0.58 | 2.09 M |
| MLM | Martin Marietta Materials | 61.7361 | 32.13 B | -1.00 | -1.59 | 958.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 3.30 | -0.90 | -21.43 | 100 | |
| YGR | Yangarra Resources Ltd | 5.25 | -1.05 | -16.67 | 1.55 K | |
| SOIL | Saturn Oil and Gas Inc | 3.20 | -0.60 | -15.79 | 500 | |
| TVE | Tamarack Valley Energy Ltd | 4.6854 | -0.4685 | -9.09 | 1.71 K | |
| DSG | Descartes Sys | 4.25 | -0.25 | -5.56 | 517.78 K | |
| FM | First Quantum Minerals Ltd | 9.264 | -0.5213 | -5.33 | 3.29 M | |
| ELR | Eastern Platinum Ltd | 10.90 | -0.60 | -5.22 | 399.63 K | |
| E | Enterprise Group Inc | 3.15 | -0.15 | -4.55 | 16.5 K | |
| SKE | Skeena Resources Ltd | 130.00 | -6.00 | -4.41 | 3.72 K | |
| BLX | Boralex Inc | 5.5314 | -0.2511 | -4.34 | 12.38 K | |
| FRX | Fennec Pharmaceuticals Inc | 25.38 | -1.08 | -4.08 | 381 | |
| TSL | Tree Island Steel Ltd | 6.3875 | -0.2498 | -3.76 | 43.84 K | |
| RFA | RFA Financial Inc. | 25.4892 | -0.9701 | -3.67 | 4.44 K | |
| MAI | Mining Americas Inc. | 135.00 | -5.00 | -3.57 | 551 | |
| MG | Magna International Inc | 11.3385 | -0.4196 | -3.57 | 998.92 K | |
| BLDP | Ballard Power Systems Inc | 5.79 | -0.21 | -3.5 | 303.48 K | |
| AAV | Advantage Oil & Gas Ltd | 10.3606 | -0.344 | -3.21 | 557.16 K | |
| III | Imperial Metals Corp | 4.95 | -0.16 | -3.13 | 11.85 K | |
| TVA-B | TVA Group Inc | 13.5759 | -0.4263 | -3.04 | 118.69 K | |
| MEQ | Mainstreet Eq J | 9.6771 | -0.2992 | -3 | 2.2 K | |
| TPX-B | Molson Coors Canada Inc | 24.0629 | -0.739 | -2.98 | 71.22 K | |
| MAL | Magellan Aero | 8.6467 | -0.2643 | -2.97 | 854.44 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.1429 | -0.0952 | -2.94 | 31.97 K | |
| BU | Burcon Nutrascience Corp | 43.8379 | -1.3234 | -2.93 | 991 | |
| MTL | Mullen Group Ltd | 8.242 | -0.2476 | -2.92 | 84.8 K | |
| CCM | Canagold Resources Ltd | 3.40 | -0.10 | -2.86 | 22.4 K | |
| L | Loblaw CO | 6.2877 | -0.1816 | -2.81 | 4.24 M | |
| TECK-A | Teck Resources Limited | 25.3696 | -0.7202 | -2.76 | 2.26 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.19 | -0.20 | -2.71 | 32.2 K | |
| BB | Blackberry Ltd | 32.50 | -0.8233 | -2.47 | 692.42 K | |
| WN | George Weston Limited | 16.8995 | -0.4255 | -2.46 | 488.43 K | |
| FLNT | Flint Corp | 237.87 | -5.632 | -2.31 | 2.54 K | |
| POU | Paramount Resources Ltd | 10.8129 | -0.256 | -2.31 | 149.94 K | |
| ELF | E-L Financial | 3.3719 | -0.0785 | -2.28 | 1.5 K | |
| TECK-B | Teck Resources Limited | 23.9781 | -0.5329 | -2.17 | 2.82 M | |
| UNC | United Corp Ltd | 3.073 | -0.0662 | -2.11 | 1.76 K | |
| VCM | Vecima Networks Inc | 5.7707 | -0.122 | -2.07 | 500 | |
| MATR | Mattr Corp | 13.2466 | -0.2703 | -2 | 110.31 K | |
| AFN | Ag Growth International Inc | 5.9397 | -0.1076 | -1.78 | 20 K | |
| MXG | Maxim Power Corp | 3.9974 | -0.0724 | -1.78 | 3.3 K | |
| OTEX | Open Text Corp | 3.6394 | -0.0633 | -1.71 | 131.6 K | |
| TAL | Petrotal Corp | 207.8915 | -3.5844 | -1.69 | 1.5 K | |
| USA | Americas Silver Corp | 34.80 | -0.60 | -1.69 | 3.24 K | |
| ESM | Euro Sun Mining Inc | 11.4433 | -0.1817 | -1.56 | 6.36 K | |
| MRE | Martinrea International Inc | 6.207 | -0.098 | -1.55 | 9.01 K | |
| ATRL | Atkinsrealis Group Inc | 22.0612 | -0.3468 | -1.55 | 302.01 K | |
| MCB | Mccoy Global Inc | 4.5373 | -0.0687 | -1.49 | 1 K | |
| WFG | West Fraser Timber CO Ltd | 14.8739 | -0.2251 | -1.49 | 35.2 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.6945 | -0.0559 | -1.49 | 1.3 K | |
| SLR | Solitario Zinc Corp | 3.35 | -0.05 | -1.47 | 2.6 K | |
| TWC | Twc Enterprises Ltd | 5.241 | -0.0767 | -1.44 | 302 | |
| CIGI | Colliers International Group Inc | 15.0593 | -0.2112 | -1.38 | 9.52 K | |
| IFC | Intact Financial Corp | 32.7373 | -0.4305 | -1.3 | 114.6 K | |
| GDC | Genesis Land J | 3.4145 | -0.0446 | -1.29 | 20.2 K | |
| CCO | Cameco Corp | 34.3884 | -0.4486 | -1.29 | 2.23 M | |
| MFC | Manulife Fin | 16.3591 | -0.2094 | -1.26 | 1.68 M | |
| CNR | Canadian National Railway Co. | 16.1559 | -0.1897 | -1.16 | 2.35 M | |
| RCH | Richelieu Hardware Ltd | 5.473 | -0.0626 | -1.13 | 304.42 K | |
| BHC | Bausch Health Companies Inc | 11.8785 | -0.1358 | -1.13 | 474.98 K | |
| FFH | Fairfax Financial Holdings Ltd | 98.6818 | -1.0986 | -1.1 | 39.88 K | |
| TRP | TC Energy Corp | 12.7967 | -0.141 | -1.09 | 739.75 K | |
| RCI-B | Rogers Communications Inc | 14.7827 | -0.161 | -1.08 | 1.59 M | |
| PWF-PE | Power Financial Corp Pref E | 8.7857 | -0.0935 | -1.05 | 4.3 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.8043 | -0.0829 | -1.05 | 2.52 K | |
| CHR | Chorus Aviation Inc | 53.7422 | -0.5657 | -1.04 | 139.89 K | |
| KBL | Kbro Linen Inc | 6.1075 | -0.0606 | -0.98 | 2.4 K | |
| SAP | Saputo Inc | 6.256 | -0.06 | -0.95 | 314.4 K | |
| EXE | Extendicare Inc | 4936.6431 | -47.168 | -0.95 | 1.25 K | |
| PBL | Pollard Banknote Ltd | 5.1144 | -0.0474 | -0.92 | 13.13 K | |
| BBD-PC | Bombardier Inc Pref C | 3.7369 | -0.0311 | -0.83 | 6.28 K | |
| CJT | Cargojet Inc | 3.539 | -0.0285 | -0.8 | 34.8 K | |
| DCM | Data Communications Mgmt Corp | 262.4089 | -2.0785 | -0.79 | 523 | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.9118 | -0.0468 | -0.79 | 61.31 K | |
| K | Kinross Gold Corp | 11.2989 | -0.0858 | -0.75 | 4.47 M | |
| CAE | Cae Inc | 7.3813 | -0.0558 | -0.75 | 580.78 K | |
| WSP | WSP Global Inc | 5.7977 | -0.043 | -0.74 | 118.33 K | |
| RUS | Russel Metals | 8.1711 | -0.0598 | -0.73 | 395.1 K | |
| GIB-A | CGI Inc | 6.9367 | -0.0495 | -0.71 | 2.3 M | |
| CFP | Canfor Corp | 9.721 | -0.069 | -0.7 | 269.4 K | |
| D-UN | Dream Office Real Estate Investment Trust | 21.9131 | -0.1546 | -0.7 | 106.63 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.4963 | -0.0572 | -0.67 | 3.26 M | |
| GWO | Great-West Lifeco Inc | 11.9586 | -0.0798 | -0.66 | 622.27 K | |
| CCL-B | CCL Industries Inc | 4.1781 | -0.0268 | -0.64 | 375.11 K | |
| BBD-B | Bombardier Inc Series B | 72.3389 | -0.4255 | -0.58 | 294.86 K | |
| SVM | Silvercorp Metals Inc | 3.3907 | -0.0192 | -0.56 | 325.5 K | |
| BNS | Bank of Nova Scotia | 19.2096 | -0.1083 | -0.56 | 1.95 M | |
| IMG | Iamgold Corp | 8.7599 | -0.0452 | -0.51 | 2.01 M | |
| TXP | Touchstone Exploration Inc | 12.8386 | -0.0662 | -0.51 | 193.84 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 13.272 | 547.72 M | -0.6124 | -4.41 | 71.68 K |
| NTPIF | Nam Tai Property Inc. | 12.50 | 271.72 M | -0.16 | -1.26 | 245 K |
| HSTC | HST Global Inc | 348.75 | 91.93 M | -120.00 | -25.6 | 38.34 K |
| KLNG | Koil Energy Solutions Inc. | 8.00 | 38.42 M | -0.20 | -2.44 | 1.92 K |
| ITRO | Itronics Inc | 26.00 | 2.87 M | -3.00 | -10.34 | 749 |
| NXTYQ | Nexity Financial Corporation | 11.16 | 1.16 M | -0.21 | -1.85 | 5.22 K |
| ERHE | ERHC Energy Inc | 38.50 | 863.83 K | -0.50 | -1.28 | 297.19 K |
| NEOM | NeoMedia Technologies Inc | 195.00 | 508.84 K | -4.50 | -2.26 | 963 |
| PJET | Priority Aviation Inc | 2400.00 | 98.01 K | -800.00 | -25 | 1 |
| ENDO | Thermic Sciences International | 42.00 | 58.79 K | -6.00 | -12.5 | 9.2 K |
| OOAG | OMDA Oil and Gas Inc | 3.50 | 32.33 K | -0.40 | -10.26 | 7.25 M |
| WNBD | Winning Brands Corporation | 27.50 | 27.12 K | -1.00 | -3.51 | 924 |
| WUHN | Wuhan General Group (China) Inc | 400.00 | 16.54 K | -500.00 | -55.56 | 6.75 K |
| CGLO | Hash Labs Inc | 3640.00 | 7.64 K | -200.00 | -5.21 | 37.34 K |
| CGIP | Celadon Group Inc | 16.4194 | 5.66 K | -0.3866 | -2.3 | 206.72 K |
| SNLP | Syntrol Corp | 4.50 | 4.45 K | -0.90 | -16.67 | 3 |
| EPOR | Epic Corp | 35.00 | 4 K | -1.75 | -4.76 | 80 |
| SIMPQ | Simply Inc | 1412.50 | 1.55 K | -55.00 | -3.75 | 1.11 K |
| TXIC | Tongxin International Ltd | 7.15 | 1.45 K | -0.05 | -0.69 | 650 |
| CYRNQ | CYRNQ | 50.4001 | 799 | -0.5999 | -1.18 | 1.18 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.8585 | 785 | -0.44 | -3.58 | 105.1 K |
| SPDC | Speed Commerce Inc | 62.72 | 603 | -1.92 | -2.97 | 8.07 K |
| YVRLF | Liquid Media Group Ltd. | 515.00 | 482 | -6.00 | -1.15 | 792 |
| RMTD | Remote Dynamics Inc | 324.00 | -76.00 | -19 | 8 | |
| FRTD | Fortitude Group Inc | 5822.7275 | -859.0908 | -12.86 | 262.64 K | |
| WWPW | Wind Works Power Corp | 7.00 | -0.80 | -10.26 | 18.61 K | |
| WLSI | Wellstar International Inc | 6.50 | -0.50 | -7.14 | 9.22 K | |
| HOKUQ | Hoku Corporation | 3.80 | -0.23 | -5.71 | 260.54 K | |
| RLBD | Real Brands Inc | 96.00 | -4.50 | -4.48 | 1.24 K | |
| TXCCQ | TranSwitch Corporation | 12.5639 | -0.3976 | -3.07 | 105.28 K | |
| ESINQ | ITT Educational Services Inc | 65.85 | -1.20 | -1.79 | 245.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLI | Vision Lithium Inc | 5.40 | -1.10 | -16.92 | 5 K | |
| SPX | Stellar AfricaGold Inc | 16.2394 | -2.4984 | -13.33 | 987 | |
| WINS | Winshear Gold Corp | 27.7503 | -3.7001 | -11.76 | 7 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 23 | |
| REVX | Rev Exploration Corp. | 33.00 | -4.00 | -10.81 | 612 | |
| INTR | Intrepid Metals Corp. | 400.00 | -48.00 | -10.71 | 4 | |
| SSE | Silver Spruce Resources Inc | 63.00 | -7.50 | -10.64 | 341 | |
| TIG | Triumph Gold Corp | 43.00 | -5.00 | -10.42 | 400 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 67.4997 | -7.4999 | -10 | 40 | |
| RECO | Reconnaissance Energy Africa Ltd | 3.80 | -0.40 | -9.52 | 1 K | |
| OPW | Opawica Explorations Inc | 480.00 | -48.00 | -9.09 | 497.5 K | |
| PINK | Perimeter Medical Imaging AI Inc | 7.98 | -0.78 | -8.9 | 38.14 K | |
| RPX | Red Pine Exploration Inc | 5.50 | -0.50 | -8.33 | 360 | |
| SXL | Slam Exploration Ltd | 3.60 | -0.30 | -7.69 | 1.8 K | |
| NIM | Nicola Mining Inc | 12.00 | -1.00 | -7.69 | 100 | |
| PEX | Pacific Ridge Exploration Ltd | 44.00 | -3.00 | -6.38 | 116.67 K | |
| CONE | Canada One Mining Corp | 7.50 | -0.50 | -6.25 | 33.73 K | |
| GLD | GoldON Resources Ltd | 3.75 | -0.25 | -6.25 | 48 | |
| FMM | Full Metal Minerals Ltd | 44.8158 | -2.9877 | -6.25 | 4.38 K | |
| WEB | Westbridge Energy Corporation | 217.2328 | -13.577 | -5.88 | 22 | |
| XL | XXL Energy Corp | 4.40 | -0.25 | -5.38 | 24.5 K | |
| YNV | Ynvisible Interactive Inc | 86.40 | -4.80 | -5.26 | 403 | |
| GRZ | Gold Reserve Inc | 3.5846 | -0.1842 | -4.89 | 25.35 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | -0.20 | -4.35 | 84 K | |
| LQWD | LQwD FinTech Corp | 201.6002 | -8.40 | -4 | 308 | |
| VLX | Velox Energy Materials Inc. | 4.3228 | -0.1801 | -4 | 1.33 K | |
| AZR | Azarga Metals Corp | 975.00 | -35.00 | -3.47 | 106.44 K | |
| DCOP | District Copper Corp | 29.00 | -1.00 | -3.33 | 2.09 K | |
| PTU | Purepoint Uranium Group Inc | 3.20 | -0.10 | -3.03 | 1.85 K | |
| ELC | Elysee Development Corp | 3.1737 | -0.0991 | -3.03 | 43.08 K | |
| DTWO | D2 Lithium Corp. | 7.00 | -0.20 | -2.78 | 2.31 K | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -0.2331 | -2.63 | 1.46 K | |
| NRN | Northern Shield Resources Inc | 3.70 | -0.10 | -2.63 | 200 | |
| MYID | Killi Ltd | 1046.317 | -27.902 | -2.6 | 120 K | |
| CVV | CanAlaska Uranium Ltd | 4.0501 | -0.0965 | -2.33 | 249.05 K | |
| BMM | Black Mammoth Metals Corporation | 16.80 | -0.40 | -2.33 | 175 | |
| RET-A | Reitmans (Canada) Limited | 10.2104 | -0.2405 | -2.3 | 54.47 K | |
| ABM | Athabasca Minerals Inc | 282.00 | -6.00 | -2.08 | 36.5 K | |
| FTJ | Fort St. James Nickel Corp | 39.20 | -0.80 | -2 | 306 | |
| VVTM | VVT Med Inc. | 3551.4019 | -70.0935 | -1.94 | 69 | |
| LUCA | Luca Mining Corp. | 66.56 | -1.28 | -1.89 | 734 | |
| SLG | PetroTal Corp | 38.5239 | -0.6642 | -1.69 | 150.5 K | |
| SAE | Sable Resources Ltd | 5.3748 | -0.0779 | -1.43 | 2.18 K | |
| WML | Wealth Minerals Ltd | 5.52 | -0.08 | -1.43 | 11.78 K | |
| GBU | Gabriel Resources Ltd | 42.50 | -0.50 | -1.16 | 926 K |