Loser Volumes for 26 September 2006 from 00:00:00 until 23:59:59
Loser Volumes for 26 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 13.9136 | 3.83 B | -0.226 | -1.6 | 1.34 M |
| USAS | Americas Silver Corp | 28.80 | 1.82 B | -1.80 | -5.88 | 953 |
| CIX | Compx International Inc | 6.907 | 394.77 M | -0.0933 | -1.33 | 900 |
| BRBS | Blue Ridge Bankshare | 14.4769 | 349.79 M | -0.4652 | -3.11 | 383 |
| ELLO | Ellomay Capital Ltd | 6.4225 | 278.15 M | -0.0973 | -1.49 | 5.87 K |
| LODE | Comstock Mining Inc | 215.00 | 267.21 M | -5.0001 | -2.27 | 55 |
| ACU | Acme United Corp | 10.002 | 233.71 M | -0.1017 | -1.01 | 400 |
| NEN | New England Realty Associates | 11.859 | 193.5 M | -0.1065 | -0.89 | 2.1 K |
| PED | Pedevco Corp | 68544.00 | 167.25 M | -672.00 | -0.97 | 1 |
| INTT | Intest Corp | 5.4149 | 149.81 M | -0.087 | -1.58 | 32.27 K |
| TRT | Trio-Tech International | 4.8136 | 108.23 M | -0.0683 | -1.4 | 249.4 K |
| AGIG | AGIG | 270.5175 | 42.39 M | -3.6069 | -1.32 | 140 |
| CPHI | China Pharma Holdings | 135.00 | 39.71 M | -20.00 | -12.9 | 117 |
| JOB | General Employment Enterprises | 14.4219 | 26.49 M | -0.0881 | -0.61 | 1.98 K |
| CVM | Cel-Sci Corp | 4725.00 | 24.82 M | -75.00 | -1.56 | 17 |
| BESS | Bimergen Energy Corporation | 159.60 | 23.42 M | -8.40 | -5 | 64 |
| INUV | Inuvo Inc | 207.00 | 11.99 M | -2.00 | -0.96 | 185 |
| AMS | American Shared Hospital Services | 6.2089 | 10.04 M | -0.1552 | -2.44 | 12.6 K |
| DSS | Document Security Systems | 20336.6934 | 4.92 M | -332.3672 | -1.61 | 15 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 17.2918 | 1.02 T | -0.1463 | -0.84 | 12.53 M |
| AMD | Advanced Micro Devices | 25.99 | 772.57 B | -0.78 | -2.91 | 25.08 M |
| AMGN | Amgen Inc | 47.8563 | 237.68 B | -0.3179 | -0.66 | 7.2 M |
| MRVL | Marvell Technology Inc | 16.0394 | 212.75 B | -0.3918 | -2.38 | 12.68 M |
| QCOM | Qualcomm Inc | 24.3408 | 168.78 B | -0.152 | -0.62 | 15.8 M |
| SBUX | Starbucks Corporation | 13.7042 | 118.55 B | -0.072 | -0.52 | 12.79 M |
| ADBE | Adobe Systems Inc | 37.67 | 109.43 B | -0.52 | -1.36 | 5.63 M |
| EQIX | Equinix Inc | 45.5007 | 105.12 B | -0.9313 | -2.01 | 651.6 K |
| INTU | Intuit Inc | 28.5608 | 100.39 B | -0.2471 | -0.86 | 2.42 M |
| CMCSA | Comcast Corporation | 7.5751 | 95.28 B | -0.0669 | -0.88 | 45.25 M |
| REGN | Regeneron Pharmaceuticals | 15.2371 | 85.11 B | -0.1788 | -1.16 | 241.2 K |
| HON | Honeywell International Inc. Common Stock | 23.4631 | 68.43 B | -0.1508 | -0.64 | 4.58 M |
| MPWR | Monolithic Power Sys | 8.4245 | 64.69 B | -0.1453 | -1.7 | 162.1 K |
| ADSK | Autodesk Inc | 34.75 | 53.59 B | -1.89 | -5.16 | 5.25 M |
| AXON | Axon Enterprise Inc | 7.35 | 51 B | -0.09 | -1.21 | 528 K |
| EXPE | Expedia Group Inc | 20.7854 | 38.6 B | -0.3167 | -1.5 | 843.1 K |
| UAL | United Airlines Holdings Inc | 26.4646 | 36.26 B | -0.1402 | -0.53 | 1.21 M |
| ACGL | Arch Capital Grp Ltd | 6.6077 | 33.91 B | -0.0412 | -0.62 | 1.34 M |
| BIDU | Baidu Inc ADR | 8.894 | 31.62 B | -0.108 | -1.2 | 8.59 M |
| TCOM | Trip.com Group Ltd ADR | 5.45 | 29.24 B | -0.0419 | -0.76 | 4.13 M |
| ON | On Semiconductor | 6.20 | 29.09 B | -0.04 | -0.64 | 5.72 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.1237 | 28.29 B | -0.0583 | -0.57 | 1.9 M |
| INSM | Insmed Inc | 13.60 | 27.47 B | -0.70 | -4.9 | 825.79 K |
| FCNCA | First Citizens Bancs | 176.1586 | 24.66 B | -3.1868 | -1.78 | 2.9 K |
| UTHR | United Therapeutic | 26.385 | 22.35 B | -0.385 | -1.44 | 2.46 M |
| SBAC | SBA Communications | 23.0821 | 19.15 B | -0.4496 | -1.91 | 1.18 M |
| MKSI | Mks Instruments Inc | 17.0051 | 18.87 B | -0.1311 | -0.77 | 270.6 K |
| LSCC | Lattice Semicond | 6.48 | 16.72 B | -0.06 | -0.92 | 1.07 M |
| PNFP | Pinnacle Finl Ptnrs | 31.4098 | 15.41 B | -0.3761 | -1.18 | 54.23 K |
| COO | Cooper Companies | 13.3689 | 14.87 B | -0.1309 | -0.97 | 1.51 M |
| EXEL | Exelixis Inc | 9.00 | 13.4 B | -0.08 | -0.88 | 248.64 K |
| BMRN | Biomarin Pharmaceuticals | 15.12 | 12.91 B | -0.16 | -1.05 | 701.47 K |
| AMKR | Amkor Technology | 5.1608 | 12.46 B | -0.2697 | -4.97 | 6.86 M |
| ARWR | Arrowhead Pharma | 44.485 | 12.12 B | -1.315 | -2.87 | 3.8 K |
| TTMI | TTM Technologies | 11.07 | 12.05 B | -2.37 | -17.63 | 1.88 M |
| SMTC | Semtech Corp | 12.90 | 11.63 B | -0.17 | -1.3 | 772.91 K |
| LFUS | Littelfuse Inc | 29.9192 | 10.47 B | -1.0302 | -3.33 | 180.09 K |
| SSB | South State Cp | 24.1552 | 10.26 B | -0.5066 | -2.05 | 9.45 K |
| SANM | Sanmina Corp | 21.96 | 10.22 B | -1.14 | -4.94 | 1.46 M |
| SWKS | Skyworks Solutions | 4.3271 | 10.22 B | -0.0316 | -0.72 | 5.04 M |
| VSAT | Viasat Inc | 25.74 | 10.2 B | -0.90 | -3.38 | 130.53 K |
| RMBS | Rambus Inc | 17.6595 | 9.96 B | -0.2905 | -1.62 | 10.06 M |
| IONS | Ionis Pharmaceuticals | 7.12 | 9.93 B | -0.16 | -2.2 | 203.6 K |
| HSIC | Henry Schein Inc | 19.8526 | 9.86 B | -0.1019 | -0.51 | 1.09 M |
| VIAV | Viavi Solutions | 9.9153 | 9.51 B | -0.091 | -0.91 | 3.45 M |
| BRKR | Bruker Corp | 6.4142 | 9.07 B | -0.1917 | -2.9 | 1.42 M |
| IDCC | Interdigital Inc | 25.3161 | 8.84 B | -0.4146 | -1.61 | 1.05 M |
| SIMO | Silicon Motion Techn ADR | 11.7445 | 8.47 B | -0.2051 | -1.72 | 483.67 K |
| SLAB | Silicon Labs Inc | 31.77 | 7.28 B | -0.33 | -1.03 | 2.11 M |
| AVT | Avnet Inc | 15.0512 | 7.27 B | -0.1605 | -1.06 | 660.1 K |
| CPB | Campbell Soup Company | 19.4772 | 7 B | -0.1504 | -0.77 | 2.28 M |
| POOL | Pool Corp | 28.8397 | 6.92 B | -0.845 | -2.85 | 2.91 M |
| CAMT | Camtek Ltd | 5.5476 | 6.85 B | -0.0371 | -0.66 | 12.55 K |
| UBSI | United Bkshs Inc | 16.6441 | 6.5 B | -0.0928 | -0.55 | 97.1 K |
| URBN | Urban Outfitters Inc | 17.85 | 6.22 B | -0.51 | -2.78 | 5.22 M |
| RDNT | Radnet Inc | 5.58 | 6.06 B | -0.08 | -1.41 | 139.77 K |
| AUB | Atlantic Union Bancshares Corp | 16.8992 | 5.88 B | -0.2107 | -1.23 | 11.58 K |
| CWST | Casella Waste Sys | 10.93 | 5.86 B | -0.08 | -0.73 | 71.27 K |
| ABCB | Ameris Bancorp | 21.4143 | 5.78 B | -0.3334 | -1.53 | 39.38 K |
| CRUS | Cirrus Logic Inc | 7.06 | 5.78 B | -0.07 | -0.98 | 563.3 K |
| CVLT | Commvault Systems | 16.25 | 5.55 B | -0.25 | -1.52 | 707.82 K |
| NOVT | Novanta Inc | 28.08 | 5.5 B | -0.33 | -1.16 | 105.45 K |
| MRCY | Mercury Sys Inc | 11.5262 | 5.49 B | -0.1635 | -1.4 | 158.14 K |
| SIGI | Selective Ins Group | 17.82 | 5.41 B | -0.3354 | -1.85 | 221.58 K |
| OZK | Bank Ozk | 5.3922 | 5.37 B | -0.0297 | -0.55 | 459.02 K |
| CAR | Avis Budget Group | 17.1114 | 5.18 B | -0.3041 | -1.75 | 1.14 M |
| ITRI | Itron Inc | 55.09 | 4.38 B | -0.33 | -0.6 | 365.57 K |
| TCBI | Texas Capital Bncsh | 17.9602 | 4.26 B | -0.432 | -2.35 | 270.21 K |
| WSFS | WSFS Financial Corp | 16.9977 | 4.08 B | -0.1052 | -0.62 | 35.4 K |
| INDB | Independent Bk Corp | 19.3554 | 3.97 B | -0.233 | -1.19 | 18.9 K |
| DORM | Dorman Products Inc | 4.8986 | 3.92 B | -0.1292 | -2.57 | 21.4 K |
| WSBC | Wesbanco Inc | 14.3943 | 3.92 B | -0.0958 | -0.66 | 23.1 K |
| VEON | Veon Ltd ADR | 157.4899 | 3.89 B | -2.2783 | -1.43 | 442.72 K |
| SYNA | Synaptics Inc | 16.6533 | 3.83 B | -0.1734 | -1.03 | 639.56 K |
| RNST | Renasant Corp | 15.8854 | 3.82 B | -0.1908 | -1.19 | 22.38 K |
| BELFB | BEL Fuse Inc Cl B | 25.6265 | 3.69 B | -0.3966 | -1.52 | 17.7 K |
| CRVL | Corvel Cp | 3.9744 | 3.54 B | -0.0534 | -1.33 | 615.2 K |
| AEHR | Aehr Test Systems | 7.16 | 3.32 B | -0.84 | -10.5 | 227.87 K |
| UCTT | Ultra Clean Holdings | 10.75 | 3.27 B | -0.28 | -2.54 | 380.22 K |
| COLM | Columbia Sportswear | 20.4545 | 3.09 B | -0.1196 | -0.58 | 528.4 K |
| MGEE | Mge Energy Inc | 16.6843 | 2.97 B | -0.1675 | -0.99 | 22.68 K |
| VECO | Veeco Instrument | 20.59 | 2.88 B | -1.47 | -6.66 | 1.77 M |
| DGII | Digi Intl Inc | 13.39 | 2.84 B | -0.47 | -3.39 | 130.11 K |
| BELFA | BEL Fuse Cl A | 22.0371 | 2.73 B | -0.28 | -1.25 | 1.2 K |
| FBNC | First Bancorp [Nc] | 13.1054 | 2.68 B | -0.1518 | -1.15 | 14.88 K |
| DRH | Diamondrock Hospitality Company Common Stock | 8.7012 | 2.63 B | -0.0571 | -0.65 | 234.6 K |
| ACHC | Acadia Healthcr Company | 8.44 | 2.59 B | -0.20 | -2.31 | 250 |
| SYBT | Stock Yards Bancorp | 11.6957 | 2.55 B | -0.088 | -0.75 | 18.9 K |
| ATRC | Atricure Inc | 6.81 | 2.49 B | -0.14 | -2.01 | 20.7 K |
| MCRI | Monarch Casino | 17.2557 | 2.26 B | -0.2683 | -1.53 | 77.67 K |
| XRAY | Dentsply Sirona Inc | 25.9678 | 2.15 B | -0.2951 | -1.12 | 919.78 K |
| PLPC | Preformed Line Prd | 26.1879 | 2.06 B | -0.2662 | -1.01 | 5 K |
| CNXN | PC Connection Inc | 8.9896 | 1.97 B | -0.272 | -2.94 | 151.44 K |
| DHC | Diversified Healthcare Trust | 6.8194 | 1.94 B | -0.1028 | -1.49 | 268.7 K |
| PDFS | Pdf Solutions Inc | 11.79 | 1.89 B | -0.09 | -0.76 | 73.19 K |
| GABC | German Amer Bncp Inc | 5.4596 | 1.88 B | -0.0485 | -0.88 | 59.79 K |
| IMOS | Chipmos Tech ADR | 9.0284 | 1.86 B | -0.5284 | -5.53 | 3.71 M |
| JBLU | Jetblue Airways Cp | 9.67 | 1.85 B | -0.07 | -0.72 | 4.11 M |
| PLAB | Photronics Inc | 14.49 | 1.8 B | -0.13 | -0.89 | 338.58 K |
| HOPE | Hope Bancorp Inc | 10.779 | 1.78 B | -0.0764 | -0.7 | 145.06 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.6239 | 2.16 T | -0.0405 | -0.71 | 9.44 M |
| RY | Royal Bank of Canada | 20.527 | 285.17 B | -0.1206 | -0.58 | 110.9 K |
| BML-PG | Bank of America Corporation | 11.1968 | 261.06 B | -0.0615 | -0.55 | 18.1 K |
| SAN | Banco Santander ADR | 4.7465 | 202.44 B | -0.0331 | -0.69 | 808.6 K |
| NVO | Novo Nordisk A/S ADR | 5.6867 | 202.15 B | -0.0338 | -0.59 | 111.4 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.0313 | 155.91 B | -0.1355 | -1.48 | 99.7 K |
| BMO | Bank of Montreal | 24.8526 | 121.1 B | -0.1817 | -0.73 | 33.6 K |
| MO | Altria Group | 25.716 | 111.77 B | -0.4413 | -1.69 | 42.2 M |
| ENB | Enbridge Inc | 6.3909 | 111.37 B | -0.0357 | -0.56 | 121.6 K |
| ACN | Accenture Plc | 20.4198 | 110.98 B | -0.1941 | -0.94 | 2.69 M |
| PWR | Quanta Services | 17.0327 | 99.6 B | -0.2264 | -1.31 | 1.19 M |
| MCK | Mckesson Corp | 45.2655 | 97.79 B | -0.3016 | -0.66 | 1.12 M |
| PNC | PNC Bank | 41.4394 | 96.41 B | -0.2102 | -0.5 | 841 K |
| AMT | American Tower Corp | 26.262 | 81.88 B | -0.1737 | -0.66 | 1.68 M |
| MSI | Motorola Solutions | 75.4562 | 78.38 B | -0.876 | -1.15 | 3.75 M |
| CI | Cigna Corp | 35.2751 | 72.51 B | -0.3841 | -1.08 | 3.19 M |
| BSX | Boston Scientific Corp | 14.80 | 71.55 B | -0.15 | -1 | 21.59 M |
| MFC | Manulife Financial Corp | 14.6708 | 70.58 B | -0.2474 | -1.66 | 698.2 K |
| GWW | W.W. Grainger | 49.1941 | 61.25 B | -0.5939 | -1.19 | 1.1 M |
| PSA | Public Storage | 42.7191 | 60.27 B | -0.334 | -0.78 | 629 K |
| OKE | Oneok Inc | 7.8304 | 59.63 B | -0.0395 | -0.5 | 982.06 K |
| FIX | Comfort Systems USA | 9.7484 | 58.88 B | -0.081 | -0.82 | 250.3 K |
| CIEN | Ciena Corp | 28.11 | 55.56 B | -1.57 | -5.29 | 3.12 M |
| CAH | Cardinal Health | 30.2599 | 53.13 B | -0.1778 | -0.58 | 1.66 M |
| BDX | Becton Dickinson and Company | 37.9661 | 51.11 B | -0.2094 | -0.55 | 1.09 M |
| HUM | Humana Inc | 57.8595 | 45.72 B | -0.4889 | -0.84 | 1.26 M |
| CBRE | CBRE Group Inc | 25.00 | 43.95 B | -0.17 | -0.68 | 1.11 M |
| HMC | Honda Motor Company ADR | 16.7643 | 42.3 B | -0.0917 | -0.54 | 499.1 K |
| PRU | Prudential Financial Inc | 37.5767 | 41.6 B | -0.3741 | -0.99 | 2.73 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.917 | 40.44 B | -0.2194 | -0.99 | 717.9 K |
| PCG | Pacific Gas & Electric Company | 27.0045 | 39.55 B | -0.1741 | -0.64 | 1.14 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.709 | 33.64 B | -0.0773 | -0.99 | 1.35 M |
| JBL | Jabil Inc. | 21.7334 | 33.18 B | -0.7481 | -3.33 | 4.9 M |
| RMD | Resmed Inc | 15.9684 | 32.95 B | -0.1575 | -0.98 | 2.53 M |
| CNC | Centene Corp | 4.0225 | 31.68 B | -0.0475 | -1.17 | 703.2 K |
| AVB | Avalonbay Communities | 58.7533 | 26.28 B | -0.4778 | -0.81 | 334.7 K |
| EQR | Equity Residential | 20.3818 | 24.88 B | -0.1404 | -0.68 | 1.2 M |
| NRG | NRG Energy | 16.7163 | 24.25 B | -0.6699 | -3.85 | 15.24 M |
| CHD | Church & Dwight Company | 7.4928 | 23.11 B | -0.0407 | -0.54 | 422 K |
| BCE | BCE Inc | 9.4403 | 22.18 B | -0.0588 | -0.62 | 237.7 K |
| CMS | Cms Energy Corp | 7.6462 | 21.57 B | -0.0537 | -0.7 | 1.43 M |
| YPF | Ypf Sociedad Anonima ADR | 25.1756 | 19.96 B | -0.1748 | -0.69 | 2.7 K |
| BBY | Best Buy Company | 30.7859 | 17.41 B | -0.1841 | -0.59 | 3.97 M |
| RGA | Reinsurance Group of America Inc | 38.454 | 15.84 B | -0.2057 | -0.53 | 80.6 K |
| ALB | Albemarle Corp | 20.8151 | 15.84 B | -0.1246 | -0.6 | 530.2 K |
| TU | Telus Corp | 5.5001 | 15.78 B | -0.1023 | -1.83 | 258.4 K |
| KEP | Korea Electric Power Corp ADR | 14.7354 | 14.42 B | -0.1623 | -1.09 | 351.6 K |
| CACI | Caci International | 55.34 | 14.28 B | -0.28 | -0.5 | 219.6 K |
| TYL | Tyler Technologies | 12.98 | 14.26 B | -0.08 | -0.61 | 100.6 K |
| RVTY | RVTY | 16.7668 | 13.85 B | -0.1768 | -1.04 | 2.16 M |
| HRL | Hormel Foods Corp | 5.8784 | 13.12 B | -0.0439 | -0.74 | 1.42 M |
| BXP | Boston Properties | 44.5375 | 12.26 B | -0.2624 | -0.59 | 557.8 K |
| PNW | Pinnacle West Capital Corp | 19.0217 | 12.04 B | -0.1266 | -0.66 | 317.7 K |
| TFII | Tfi International Inc | 7.1466 | 11.47 B | -0.0429 | -0.6 | 30.6 K |
| DDS | Dillard's | 21.6843 | 10.76 B | -0.1443 | -0.66 | 1.44 M |
| DAR | Darling International Inc | 4.03 | 10.71 B | -0.21 | -4.95 | 111.7 K |
| FRT | Federal Realty Investment Trust | 37.2724 | 10.25 B | -0.2174 | -0.58 | 178.5 K |
| PNR | Pentair Ltd | 12.2212 | 10.18 B | -1.3844 | -10.18 | 9.02 M |
| EAT | Brinker International | 18.473 | 10 B | -0.2791 | -1.49 | 1.09 M |
| EDU | New Oriental Education & Technology Group ADR | 5.1053 | 9.15 B | -0.4094 | -7.42 | 3.49 M |
| ARE | Alexandria Real Estate Equities | 47.7822 | 9.11 B | -1.2331 | -2.52 | 545.6 K |
| WAL | Western Alliance Bancorp | 30.0042 | 8.64 B | -0.243 | -0.8 | 165.2 K |
| BLDR | Builders Firstsource | 14.5952 | 7.68 B | -0.2107 | -1.42 | 336.45 K |
| FSS | Federal Signal Corp | 12.226 | 7.45 B | -0.0933 | -0.76 | 196.1 K |
| MSA | Msa Safety Inc | 23.1215 | 7.27 B | -0.2219 | -0.95 | 109.9 K |
| HXL | Hexcel Corp | 13.1274 | 7.12 B | -0.3495 | -2.59 | 1.75 M |
| ENS | Enersys Inc | 14.5047 | 6.85 B | -0.1499 | -1.02 | 88.3 K |
| HR | Healthcare Realty Trust Inc | 6.1702 | 6.81 B | -0.0459 | -0.74 | 365.7 K |
| WEX | Wex Inc | 24.10 | 6.74 B | -0.13 | -0.54 | 632.6 K |
| CMS-PB | Consumers Energy Company | 31.2324 | 6.66 B | -0.2839 | -0.9 | 500 |
| EXP | Eagle Materials Inc | 29.4864 | 6.23 B | -3.4148 | -10.38 | 6.13 M |
| TXNM | Txnm Energy Inc | 15.7094 | 5.92 B | -0.1175 | -0.74 | 193.9 K |
| CPA | Copa Holdings S.A. | 20.082 | 5.8 B | -0.2096 | -1.03 | 146.5 K |
| BKH | Black Hills Corp | 16.1254 | 5.59 B | -0.0853 | -0.53 | 152.2 K |
| UNF | Unifirst Corp | 29.3914 | 5.22 B | -0.3062 | -1.03 | 73.8 K |
| PIPR | Piper Jaffray Companies | 11.4581 | 5.15 B | -0.8409 | -6.84 | 3.97 M |
| CHH | Choice Hotels International | 23.4026 | 4.97 B | -0.6605 | -2.74 | 775.1 K |
| CNO | Cno Financial Group | 16.5093 | 4.91 B | -0.2766 | -1.65 | 1.94 M |
| AKO-B | Embotelladora Andina S.A | 4.6824 | 4.85 B | -0.0367 | -0.78 | 1.5 K |
| BDC | Belden Inc | 35.9132 | 4.84 B | -0.2114 | -0.59 | 344.2 K |
| BCO | Brink's Company | 24.4488 | 4.66 B | -0.1808 | -0.73 | 328.7 K |
| NNI | Nelnet Inc | 22.5322 | 4.53 B | -0.2488 | -1.09 | 179.1 K |
| CVSA | Covista Inc. | 20.3835 | 4.36 B | -0.2859 | -1.38 | 291.7 K |
| KFY | Korn/Ferry International | 18.1232 | 4.34 B | -0.1356 | -0.74 | 291.2 K |
| CDP | Copt Defense Properties | 19.2653 | 4.3 B | -0.1327 | -0.68 | 430.3 K |
| AZZ | Azz Inc | 5.834 | 4.19 B | -0.1181 | -1.98 | 95.2 K |
| GEO | Geo Group Inc | 3.6792 | 4.17 B | -0.0912 | -2.42 | 465.3 K |
| AVNT | Avient Corp | 6.579 | 4.01 B | -0.2542 | -3.72 | 633.8 K |
| TAC | Transalta Corp | 10.0697 | 3.98 B | -0.2122 | -2.06 | 17.3 K |
| MWA | Mueller Water Products | 10.7805 | 3.92 B | -0.5202 | -4.6 | 1.45 M |
| AKO-A | Embotelladora Andina S.A | 5.181 | 3.8 B | -0.0398 | -0.76 | 500 |
| SXI | Standex International Corp | 22.2858 | 3.75 B | -0.2355 | -1.05 | 21.4 K |
| BMI | Badger Meter | 9.3654 | 3.71 B | -0.1117 | -1.18 | 58 K |
| LXP | Lexington Realty Trust | 24.0733 | 3.59 B | -0.2601 | -1.07 | 84.93 K |
| AWR | American States Water Company | 11.9575 | 3.54 B | -0.0948 | -0.79 | 487.6 K |
| HIW | Highwoods Properties | 13.1395 | 3.53 B | -0.0667 | -0.51 | 160.4 K |
| LPL | Lg Display Co. Ltd ADR | 12.5081 | 3.33 B | -0.3943 | -3.06 | 2.06 M |
| AGO | Assured Guaranty Ltd | 18.9495 | 3.27 B | -0.1302 | -0.68 | 166.3 K |
| FUL | H. B. Fuller Company | 16.0078 | 3.18 B | -0.2439 | -1.5 | 826.7 K |
| GPI | Group 1 Automotive | 40.2016 | 3.15 B | -0.5916 | -1.45 | 668.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TVE | Tamarack Valley Energy Ltd | 4.6854 | -0.5206 | -10 | 833 | |
| SKE | Skeena Resources Ltd | 158.00 | -14.00 | -8.14 | 8.49 K | |
| RVX | Resverlogix Corp | 4.8889 | -0.2667 | -5.17 | 13.09 K | |
| ERD | Erdene Resource Development Corp | 3.42 | -0.18 | -5 | 16.33 K | |
| SDE | Spartan Delta Corp | 138.8377 | -6.9419 | -4.76 | 2 | |
| STC | Sangoma Technologies Corp | 3.36 | -0.14 | -4 | 7.86 K | |
| WRG | Western Energy Services Corp | 7200.00 | -288.00 | -3.85 | 2 | |
| BNE | Bonterra Energy Corp | 12.1578 | -0.446 | -3.54 | 26.56 K | |
| ACO-X | ATCO Ltd | 11.6235 | -0.4263 | -3.54 | 134.1 K | |
| PBL | Pollard Banknote Ltd | 4.9771 | -0.161 | -3.13 | 6.7 K | |
| MTY | Mty Food Group Inc | 5.315 | -0.1681 | -3.07 | 5.5 K | |
| YGR | Yangarra Resources Ltd | 5.10 | -0.15 | -2.86 | 407 | |
| USA | Americas Silver Corp | 32.10 | -0.90 | -2.73 | 7.35 K | |
| EQB | EQB Inc | 10.3184 | -0.2882 | -2.72 | 130.2 K | |
| TA | Transalta Corp | 11.553 | -0.3166 | -2.67 | 665.96 K | |
| EXE | Extendicare Inc | 4907.9556 | -133.1572 | -2.64 | 3.12 K | |
| CCM | Canagold Resources Ltd | 3.75 | -0.10 | -2.6 | 20.92 K | |
| KBL | Kbro Linen Inc | 6.0711 | -0.1577 | -2.53 | 555 | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7076 | -0.2466 | -2.48 | 267.59 K | |
| T | Telus Corp | 6.2075 | -0.1537 | -2.42 | 5.15 M | |
| CSCI | Cosciens Biopharma Inc | 343800.00 | -8400.00 | -2.39 | 1 | |
| ATX | ATEX Resources Inc. | 123.00 | -3.00 | -2.38 | 257 | |
| CGI | CDN General Inv | 11.599 | -0.2673 | -2.25 | 15.82 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.9021 | -0.1319 | -2.19 | 104.94 K | |
| POU | Paramount Resources Ltd | 10.1109 | -0.2211 | -2.14 | 120.07 K | |
| TXG | Torex Gold Resources Inc | 4.879 | -0.0996 | -2 | 10 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 7.4807 | -0.1513 | -1.98 | 2 K | |
| NG | Novagold Res Inc | 13.8106 | -0.2497 | -1.78 | 905.87 K | |
| CGO | Cogeco Inc Sv | 13.2736 | -0.236 | -1.75 | 9.1 K | |
| HWX | Headwater Exploration Inc | 4.7297 | -0.0816 | -1.7 | 26 K | |
| ELF | E-L Financial | 3.3943 | -0.0561 | -1.63 | 380 | |
| MFC | Manulife Fin | 16.5594 | -0.264 | -1.57 | 2.42 M | |
| RCI-A | Rogers Communications Inc | 16.8027 | -0.2652 | -1.55 | 1.9 K | |
| GFP | Greenfirst Forest Products Inc | 14.9708 | -0.2339 | -1.54 | 4.71 K | |
| EMA | Emera Incorporated | 8.021 | -0.1194 | -1.47 | 139.75 K | |
| FTT | Finning Intl | 11.2414 | -0.1649 | -1.45 | 669.59 K | |
| BCE | BCE Inc | 10.4957 | -0.1524 | -1.43 | 5.52 M | |
| CFP | Canfor Corp | 9.5657 | -0.138 | -1.42 | 398.5 K | |
| EDR | Endeavour Silver Corp | 3.1728 | -0.0455 | -1.41 | 159.96 K | |
| MATR | Mattr Corp | 13.4658 | -0.1899 | -1.39 | 259.91 K | |
| RFA | RFA Financial Inc. | 25.0482 | -0.3528 | -1.39 | 5.99 K | |
| LFE | Canadian Life Companies Split Corp | 5.081 | -0.0655 | -1.27 | 16.48 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.3479 | -0.093 | -1.25 | 240.3 K | |
| RY | Royal Bank of Canada | 22.8606 | -0.2885 | -1.25 | 3.84 M | |
| WN | George Weston Limited | 16.5695 | -0.1934 | -1.15 | 557.86 K | |
| X | TMX Group Ltd | 5.3819 | -0.0613 | -1.13 | 598.18 K | |
| PTM | Platinum Group Metals Ltd | 183.00 | -2.00 | -1.08 | 387 | |
| AGF-B | AGF Management Limited | 7.0128 | -0.0763 | -1.08 | 322.57 K | |
| CHR | Chorus Aviation Inc | 52.6107 | -0.5658 | -1.06 | 110.44 K | |
| RCI-B | Rogers Communications Inc | 14.994 | -0.161 | -1.06 | 2.13 M | |
| HR-UN | H&R Real Estate Investment Trust | 9.1986 | -0.0983 | -1.06 | 268.95 K | |
| IAG | IA Financial Corp Inc | 17.6596 | -0.1885 | -1.06 | 137 K | |
| FTS | Fortis Inc | 11.5497 | -0.115 | -0.99 | 137.7 K | |
| TVA-B | TVA Group Inc | 13.5481 | -0.1298 | -0.95 | 750 | |
| BMO | Bank of Montreal | 26.7859 | -0.2441 | -0.9 | 1.57 M | |
| TRP | TC Energy Corp | 12.869 | -0.1157 | -0.89 | 664.62 K | |
| ENB | Enbridge Inc | 7.0726 | -0.0633 | -0.89 | 696.4 K | |
| BNS | Bank of Nova Scotia | 19.3139 | -0.1724 | -0.88 | 2.33 M | |
| SLR | Solitario Zinc Corp | 3.44 | -0.03 | -0.86 | 29.9 K | |
| NWC | The North West Company Inc | 6.5763 | -0.0563 | -0.85 | 184.75 K | |
| ALC | Algoma Central | 4.4187 | -0.0373 | -0.84 | 270 | |
| ACQ | Autocanada Inc | 5.6334 | -0.046 | -0.81 | 14.36 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.9871 | -0.118 | -0.78 | 248.5 K | |
| CJR-B | Corus Entertainment Inc | 8.3113 | -0.0611 | -0.73 | 314.2 K | |
| L | Loblaw CO | 6.2471 | -0.0458 | -0.73 | 1.9 M | |
| CM | Canadian Imperial Bank of Commerce | 16.116 | -0.1174 | -0.72 | 2.32 M | |
| NA | National Bank of Canada | 13.4707 | -0.0949 | -0.7 | 930.41 K | |
| IGM | Igm Financial Inc | 16.5562 | -0.1129 | -0.68 | 150.49 K | |
| TLG | Troilus Gold Corp | 1192.00 | -8.00 | -0.67 | 211 | |
| AFN | Ag Growth International Inc | 5.9397 | -0.0398 | -0.67 | 22.2 K | |
| EDV | Endeavour Mining Corp | 48.2569 | -0.2979 | -0.61 | 1.45 K | |
| PWF-PG | Power Financial Corp Pref G | 8.157 | -0.0494 | -0.6 | 3.65 K | |
| MEQ | Mainstreet Eq J | 9.9664 | -0.0598 | -0.6 | 3 K | |
| TFII | Tfi International Inc | 8.0346 | -0.0478 | -0.59 | 113.7 K | |
| EFR | Energy Fuels Inc | 85.00 | -0.50 | -0.58 | 2.35 K | |
| TIH | Toromont Ind | 9.509 | -0.0559 | -0.58 | 125.75 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6113 | -0.0212 | -0.58 | 5.4 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1258 | -0.0401 | -0.56 | 234.35 K | |
| BB | Blackberry Ltd | 32.5033 | -0.18 | -0.55 | 544.89 K | |
| PSI | Pason Systems Inc | 7.9717 | -0.0408 | -0.51 | 87.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.5656 | 31.75 B | -0.042 | -0.75 | 298 |
| HSTC | HST Global Inc | 236.25 | 91.93 M | -45.00 | -16 | 52.7 K |
| ORBT | Orbit International Corporation | 6.573 | 9.5 M | -0.0771 | -1.16 | 9.59 K |
| ITRO | Itronics Inc | 26.00 | 2.87 M | -2.00 | -7.14 | 133 |
| ERHE | ERHC Energy Inc | 38.00 | 863.83 K | -1.00 | -2.56 | 137.87 K |
| NEOM | NeoMedia Technologies Inc | 175.50 | 508.84 K | -15.00 | -7.87 | 1.48 K |
| BLFE | BioLife Sciences Inc | 2775.0693 | 318.35 K | -600.0151 | -17.78 | 2 |
| DKAM | Drinks Americas Holdings Ltd | 2550.0029 | 278.3 K | -74.9998 | -2.86 | 18 |
| SWYDF | Stornoway Diamond Corporation | 3.268 | 92.66 K | -0.0564 | -1.7 | 17 K |
| ENDO | Thermic Sciences International | 41.00 | 58.79 K | -3.00 | -6.82 | 1.48 K |
| CIPI | Correlate Infrastructure Partners Inc | 10.60 | 31.31 K | -0.80 | -7.02 | 3.08 K |
| WNBD | Winning Brands Corporation | 29.50 | 27.12 K | -0.50 | -1.67 | 1.11 K |
| BCCI | Baristas Coffee Company Inc | 6.00 | 19.21 K | -0.60 | -9.09 | 258.17 K |
| XDSL | mPhase Technologies Inc | 850.00 | 16.8 K | -25.00 | -2.86 | 80 |
| NPTH | Northern Potash Co | 10.22 | 9.1 K | -0.15 | -1.45 | 10 K |
| CGLO | Hash Labs Inc | 3640.3999 | 7.64 K | -159.6001 | -4.2 | 5.13 K |
| PRXIQ | Premier Exhibitions Inc | 59.50 | 491 | -0.70 | -1.16 | 8.6 K |
| YVRLF | Liquid Media Group Ltd. | 517.00 | 482 | -3.00 | -0.58 | 887 |
| GNCP | GNCC Capital Inc | 4.95 | -2.925 | -37.14 | 127 | |
| SOGFF | Strategic Oil & Gas Ltd | 24.576 | -5.144 | -17.31 | 100 | |
| EAPH | Easton Pharmaceuticals Inc | 35100.00 | -4500.00 | -11.36 | 145 | |
| BAJFF | Camrova Resources Inc | 17.846 | -0.522 | -2.84 | 1.48 K | |
| HOKUQ | Hoku Corporation | 4.15 | -0.10 | -2.35 | 173.6 K | |
| RLBD | Real Brands Inc | 91.50 | -1.50 | -1.61 | 1.84 K | |
| NKRSF | Niko Resources Ltd | 64.188 | -0.8574 | -1.32 | 76.26 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CUCU | Global Copper Corp. | 3.75 | -1.05 | -21.88 | 100 | |
| IMR | iMetal Resources Inc | 750.00 | -200.00 | -21.05 | 53 | |
| DCOP | District Copper Corp | 25.00 | -5.00 | -16.67 | 265 | |
| ATOM | Atomic Minerals Corp | 134.9997 | -26.9999 | -16.67 | 11 | |
| UGD | Unigold Inc | 5.00 | -0.90 | -15.25 | 1.7 K | |
| WINS | Winshear Gold Corp | 28.4903 | -4.8101 | -14.44 | 128 | |
| FCI | First Canadian Graphite Inc. | 1440.00 | -240.00 | -14.29 | 5 | |
| BARU | Baru Gold Corp | 3.8187 | -0.5875 | -13.33 | 6.3 K | |
| LOD | Lode Gold Resources Inc. | 37.80 | -5.40 | -12.5 | 269 | |
| TWO | T2 Metals Corp. | 10.50 | -1.50 | -12.5 | 302 | |
| RMO | Rainy Mountain Royalty Corp | 16.00 | -2.00 | -11.11 | 710 | |
| GDX | Goldex Resources Corporation | 26.00 | -3.00 | -10.34 | 450 | |
| PINK | Perimeter Medical Imaging AI Inc | 6.96 | -0.78 | -10.08 | 21.7 K | |
| REVO | RevoluGROUP Canada Inc | 3.60 | -0.40 | -10 | 111.9 K | |
| CTM | Canterra Minerals Corporation | 36.00 | -4.00 | -10 | 1.92 K | |
| RPX | Red Pine Exploration Inc | 5.00 | -0.50 | -9.09 | 2.2 K | |
| GAMA | Gamma Resources Ltd. | 9.52 | -0.84 | -8.11 | 357 | |
| GIGA | Giga Metals Corporation | 6.90 | -0.60 | -8 | 1.35 K | |
| MQM | Metalquest Mining Inc. | 13.3125 | -1.125 | -7.79 | 533 | |
| NL | Northern Lion Gold Corp | 7.68 | -0.64 | -7.69 | 6.46 K | |
| TRAN | Clean Energy Transition Inc. | 171.00 | -13.50 | -7.32 | 70 | |
| SPX | Stellar AfricaGold Inc | 16.2394 | -1.2492 | -7.14 | 1 K | |
| ADD | Arctic Star Exploration Corp | 36.00 | -2.40 | -6.25 | 1.34 K | |
| IQ | AirIQ Inc | 6.00 | -0.40 | -6.25 | 1.76 K | |
| TUK | Tuktu Resources Ltd. | 3.60 | -0.24 | -6.25 | 1.94 K | |
| VRB | Vanadiumcorp Resource Inc | 7.50 | -0.50 | -6.25 | 384 | |
| TIG | Triumph Gold Corp | 49.00 | -3.00 | -5.77 | 210 | |
| CPAU | CopAur Minerals Inc | 340.00 | -20.00 | -5.56 | 13 | |
| ICM | Iconic Minerals Ltd | 6.80 | -0.40 | -5.56 | 50 K | |
| STS | South Star Mining Corp | 40.5001 | -2.25 | -5.26 | 233 | |
| FMM | Full Metal Minerals Ltd | 45.015 | -2.3901 | -5.04 | 1.38 K | |
| MRZL | Mont Royal Resources Limited. | 8.8578 | -0.4662 | -5 | 1.95 K | |
| REX | Orex Minerals Inc | 4.75 | -0.25 | -5 | 181.56 K | |
| ALTA | Altamira Gold Corp | 6.00 | -0.30 | -4.76 | 1.33 K | |
| IDL | Imaging Dynamics Company Ltd | 1337.50 | -66.6666 | -4.75 | 519 | |
| JDN | Jayden Resources Inc | 25.20 | -1.20 | -4.55 | 733 | |
| CMIL | Capella Minerals Limited | 48.30 | -2.10 | -4.17 | 361 | |
| EMR | Emgold Mining Corporation | 500.00 | -20.00 | -3.85 | 41.85 K | |
| IFR | International Frontier Resources Corporation | 18.3429 | -0.6857 | -3.6 | 5.04 K | |
| NQC | Nordique Critical Metals Inc. | 11.40 | -0.40 | -3.39 | 2.15 K | |
| CLM | Enduro Metals Corporation | 11.40 | -0.40 | -3.39 | 2.15 K | |
| ABM | Athabasca Minerals Inc | 264.00 | -9.00 | -3.3 | 129.54 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.85 | -0.15 | -3 | 500 | |
| WML | Wealth Minerals Ltd | 5.24 | -0.16 | -2.96 | 8.32 K | |
| PBM | Pacific Bay Minerals Ltd | 4.50 | -0.125 | -2.7 | 174.5 K | |
| RCT | Rochester Resources Ltd | 11.00 | -0.30 | -2.65 | 4.95 K | |
| EDM | EDM Resources Inc. | 7.125 | -0.125 | -1.72 | 2.25 K | |
| SNV | Sonoro Energy Ltd | 256.00 | -4.00 | -1.54 | 26 | |
| VVTM | VVT Med Inc. | 3341.1216 | -46.729 | -1.38 | 71 | |
| ELC | Elysee Development Corp | 3.1538 | -0.0199 | -0.63 | 28.8 K |