Loser Valuations for 27 September 2006 from 00:00:00 until 23:59:59
Loser Valuations for 27 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.5595 | 3.74 B | -0.112 | -0.88 | 272.7 K | 3.42 M |
| SEB | Seaboard Corporation | 1198.1171 | 3.59 B | -7.6989 | -0.64 | 900 | 1.08 M |
| CIX | Compx International Inc | 6.8349 | 542.57 M | -0.0721 | -1.04 | 4.6 K | 31.44 K |
| ACU | Acme United Corp | 9.8662 | 271.63 M | -0.1358 | -1.36 | 2.8 K | 27.63 K |
| PLX | Protalix Biotherapeutics | 399.00 | 257.17 M | -16.00 | -3.86 | 72 | 28.73 K |
| GENC | Gencor Industries IN | 6.1333 | 257.1 M | -0.08 | -1.29 | 1.8 K | 11.04 K |
| PED | Pedevco Corp | 67200.00 | 155.65 M | -1344.00 | -1.96 | 1 | 67.2 K |
| LODE | Comstock Mining Inc | 200.00 | 108.76 M | -15.00 | -6.98 | 90 | 18 K |
| STXS | Stereotaxis Inc | 97.3165 | 85.02 M | -1.1261 | -1.14 | 21.21 K | 2.06 M |
| NNVC | Nanoviricides Inc | 84.00 | 31.41 M | -3.50 | -4 | 1.17 K | 98.28 K |
| RVP | Retractable Technologies | 3.38 | 16.76 M | -0.04 | -1.17 | 2.6 K | 8.79 K |
| AIRI | Air Industries Group Inc | 904.4221 | 12.14 M | -66.9942 | -6.9 | 33 | 29.85 K |
| AWX | Avalon Holdings Corp | 5.49 | 10.98 M | -0.11 | -1.96 | 900 | 4.94 K |
| INUV | Inuvo Inc | 204.00 | 4.57 M | -3.00 | -1.45 | 1.45 K | 296.41 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FC | Feeder Cattle | 143.65 | -0.725 | -0.5 | 1.29 K | 185.45 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.0004 | 3.64 T | -0.098 | -0.97 | 234.83 M | 2.35 B |
| GOOG | Alphabet Inc Class C | 9.9537 | 3.6 T | -0.0976 | -0.97 | 235.95 M | 2.35 B |
| MU | Micron Technology | 17.1651 | 880.6 B | -0.1267 | -0.73 | 7.01 M | 120.25 M |
| AMD | Advanced Micro Devices | 25.32 | 875.91 B | -0.67 | -2.58 | 26.58 M | 673.01 M |
| ASML | ASML Holding N.V. ADR | 21.6897 | 576.26 B | -0.1978 | -0.9 | 1.37 M | 29.82 M |
| COST | Costco Wholesale | 34.5982 | 490.19 B | -0.6835 | -1.94 | 7.07 M | 244.73 M |
| CSCO | Cisco Systems Inc | 15.0281 | 377.07 B | -0.0965 | -0.64 | 37.35 M | 561.33 M |
| LRCX | Lam Research Corp | 3.8468 | 282.21 B | -0.0365 | -0.94 | 43.05 M | 165.62 M |
| KLAC | K L A-Tencor Corp | 23.7447 | 198.47 B | -0.4588 | -1.9 | 3.1 M | 73.69 M |
| ADI | Analog Devices | 18.6695 | 192.84 B | -0.2202 | -1.17 | 4.96 M | 92.59 M |
| VZ | Verizon Communications Inc | 12.0018 | 192.14 B | -0.385 | -3.11 | 27.64 M | 331.71 M |
| QCOM | Qualcomm Inc | 24.1508 | 184.54 B | -0.19 | -0.78 | 18.37 M | 443.63 M |
| ADP | Automatic Data Processing, Inc. | 22.5786 | 122.35 B | -0.3287 | -1.43 | 3.33 M | 75.24 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.4818 | 115.9 B | -0.1534 | -0.74 | 2.06 M | 42.17 M |
| EQIX | Equinix Inc | 44.0816 | 104.31 B | -1.4191 | -3.12 | 1.04 M | 45.76 M |
| ROST | Ross Stores Inc | 5.2255 | 74.32 B | -0.1025 | -1.92 | 5.64 M | 29.45 M |
| KMB | Kimberly-Clark Corp | 42.0788 | 67.15 B | -0.2203 | -0.52 | 1.66 M | 69.75 M |
| NDAQ | Nasdaq Inc | 8.0542 | 60.2 B | -0.1599 | -1.95 | 5.78 M | 46.57 M |
| IDXX | Idexx Laboratories | 22.99 | 55.48 B | -0.175 | -0.76 | 819.84 K | 18.85 M |
| EBAY | Ebay Inc | 10.1241 | 53.08 B | -0.2054 | -1.99 | 35.34 M | 357.8 M |
| FITB | Fifth Third Bancorp | 21.1889 | 49.25 B | -0.2587 | -1.21 | 2.14 M | 45.38 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.164 | 47.38 B | -0.1746 | -0.78 | 35.3 K | 782.39 K |
| PAYX | Paychex Inc | 19.0805 | 41.18 B | -0.1556 | -0.81 | 5.9 M | 112.51 M |
| TER | Teradyne Inc | 12.624 | 38.96 B | -0.2116 | -1.65 | 1.96 M | 24.75 M |
| ODFL | Old Dominion Freight Line Inc | 4.3192 | 35.96 B | -0.0993 | -2.25 | 3.01 M | 13.01 M |
| NTAP | Netapp Inc | 26.9047 | 35.62 B | -0.2642 | -0.97 | 2.66 M | 71.5 M |
| UAL | United Airlines Holdings Inc | 25.6323 | 35.51 B | -0.8323 | -3.14 | 2.24 M | 57.32 M |
| EXPE | Expedia Group Inc | 20.6271 | 30.59 B | -0.1583 | -0.76 | 1.04 M | 21.44 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.0525 | 29.89 B | -0.0712 | -0.7 | 1.33 M | 13.33 M |
| VRSN | Verisign Inc | 17.5621 | 28.08 B | -0.2768 | -1.55 | 2.17 M | 38.1 M |
| INSM | Insmed Inc | 13.50 | 26.58 B | -0.10 | -0.74 | 708.89 K | 9.57 M |
| CASY | Casey's General Stor | 19.0383 | 26.32 B | -0.2096 | -1.09 | 627.88 K | 11.95 M |
| DLTR | Dollar Tree Inc | 10.2633 | 25.91 B | -0.16 | -1.54 | 2.73 M | 28 M |
| AXON | Axon Enterprise Inc | 7.31 | 25.69 B | -0.04 | -0.54 | 466.2 K | 3.41 M |
| PTC | Ptc Inc | 17.55 | 21.29 B | -0.12 | -0.68 | 1.05 M | 18.38 M |
| SWKS | Skyworks Solutions | 4.185 | 21.12 B | -0.1421 | -3.28 | 4.06 M | 16.98 M |
| SBAC | SBA Communications | 22.7244 | 19.77 B | -0.3577 | -1.55 | 2.1 M | 47.77 M |
| FFIV | F5 Networks Inc | 26.805 | 17.56 B | -0.47 | -1.72 | 1.6 M | 42.91 M |
| LECO | Lincoln Elec Hld | 19.614 | 15.32 B | -0.0995 | -0.5 | 208.4 K | 4.09 M |
| ZBRA | Zebra Technologies | 35.22 | 15.26 B | -0.38 | -1.07 | 278.99 K | 9.83 M |
| CHKP | Check Point Software | 19.77 | 15.03 B | -0.12 | -0.6 | 1.24 M | 24.46 M |
| MANH | Manhattan Assoc | 6.2225 | 14.93 B | -0.15 | -2.35 | 768.2 K | 4.78 M |
| MKSI | Mks Instruments Inc | 16.8985 | 14.58 B | -0.1066 | -0.63 | 327.4 K | 5.53 M |
| LOGI | Logitech Int S.A. | 15.3732 | 14.51 B | -0.2287 | -1.47 | 490.21 K | 7.54 M |
| AKAM | Akamai Technologies | 48.25 | 12.32 B | -1.09 | -2.21 | 6.68 M | 322.43 M |
| TXRH | Texas Roadhouse Inc | 10.0322 | 12.21 B | -0.3484 | -3.36 | 885.84 K | 8.89 M |
| COO | Cooper Companies | 13.2157 | 11.91 B | -0.1532 | -1.15 | 2.49 M | 32.97 M |
| DPZ | Domino's Pizza Inc Common Stock | 11.7887 | 11.24 B | -0.0968 | -0.81 | 406.8 K | 4.8 M |
| BMRN | Biomarin Pharmaceuticals | 14.95 | 11.09 B | -0.17 | -1.12 | 878.92 K | 13.14 M |
| RGEN | Repligen Cp | 3.10 | 10.73 B | -0.06 | -1.9 | 91.89 K | 284.87 K |
| SMTC | Semtech Corp | 12.78 | 10.69 B | -0.12 | -0.93 | 500.53 K | 6.4 M |
| HSIC | Henry Schein Inc | 19.5861 | 9.53 B | -0.2665 | -1.34 | 1.25 M | 24.44 M |
| VSAT | Viasat Inc | 25.51 | 9.43 B | -0.23 | -0.89 | 144.46 K | 3.69 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.5657 | 9.38 B | -0.1186 | -2.53 | 4.6 K | 21 K |
| AMKR | Amkor Technology | 4.7517 | 8.95 B | -0.4091 | -7.93 | 16.54 M | 78.6 M |
| STRL | Sterling Constructio | 20.87 | 8.92 B | -0.25 | -1.18 | 228.34 K | 4.77 M |
| AEIS | Advanced Energy | 16.6681 | 8.89 B | -0.1177 | -0.7 | 504.1 K | 8.4 M |
| AAL | American Airlines Group | 42.4516 | 8.73 B | -2.80 | -6.19 | 2.7 M | 114.66 M |
| FCFS | First Cash Fin Svcs | 18.6229 | 7.92 B | -0.2964 | -1.57 | 353.2 K | 6.58 M |
| CYTK | Cytokinetics | 38.46 | 7.82 B | -0.66 | -1.69 | 17.53 K | 674.28 K |
| POOL | Pool Corp | 28.5284 | 7.72 B | -0.3113 | -1.08 | 803.6 K | 22.93 M |
| URBN | Urban Outfitters Inc | 17.67 | 7.4 B | -0.18 | -1.01 | 3.27 M | 57.71 M |
| SLAB | Silicon Labs Inc | 31.19 | 7.39 B | -0.58 | -1.83 | 1.97 M | 61.46 M |
| VICR | Vicor Cp | 10.4475 | 7.34 B | -0.2383 | -2.23 | 82.91 K | 866.16 K |
| RUSHB | Rush Entpr Cl B | 4.1903 | 7.02 B | -0.0742 | -1.74 | 49.66 K | 208.1 K |
| AVT | Avnet Inc | 14.7684 | 6.91 B | -0.2828 | -1.88 | 775.9 K | 11.46 M |
| SNEX | Stonex Group Inc | 6.6459 | 6.9 B | -0.3467 | -4.96 | 1.26 M | 8.38 M |
| FORM | Formfactor Inc | 42.21 | 6.85 B | -0.71 | -1.65 | 938.36 K | 39.61 M |
| PPC | Pilgrim's Pride | 17.9325 | 6.7 B | -0.4448 | -2.42 | 1.34 M | 23.99 M |
| KTOS | Kratos Defns | 21.90 | 6.38 B | -0.50 | -2.23 | 22.29 K | 488.04 K |
| LGND | Ligand Pharm | 25.8772 | 6.18 B | -0.1793 | -0.69 | 229.18 K | 5.93 M |
| RDNT | Radnet Inc | 5.26 | 6.02 B | -0.32 | -5.73 | 91.07 K | 479.01 K |
| RUSHA | Rush Entpr Cl A | 4.5075 | 5.25 B | -0.077 | -1.68 | 185.22 K | 834.86 K |
| CACC | Credit Acceptance | 30.28 | 5.12 B | -0.24 | -0.79 | 27.36 K | 828.37 K |
| GGAL | Grupo Fin Galicia ADR | 4.9353 | 5.04 B | -0.0367 | -0.74 | 45.1 K | 222.58 K |
| CVCO | Cavco Inds Inc | 29.14 | 4.92 B | -0.3225 | -1.09 | 83.59 K | 2.44 M |
| GLNG | Golar Lng Ltd | 6.1742 | 4.39 B | -0.1238 | -1.97 | 46.94 K | 289.81 K |
| MAT | Mattel Inc | 12.0213 | 4.32 B | -0.0672 | -0.56 | 700.8 K | 8.42 M |
| LBTYB | Liberty Global Ord B | 11.5156 | 4.2 B | -0.0985 | -0.85 | 22.34 K | 257.3 K |
| EXPO | Exponent Inc | 3.5551 | 4.15 B | -0.0235 | -0.66 | 167.6 K | 595.83 K |
| WSFS | WSFS Financial Corp | 16.8952 | 4.04 B | -0.1025 | -0.6 | 18.9 K | 319.32 K |
| DIOD | Diodes Inc | 29.16 | 4.02 B | -0.5133 | -1.73 | 327.9 K | 9.56 M |
| BANF | Bancfirst Corp | 15.4928 | 3.99 B | -0.1663 | -1.06 | 23 K | 356.33 K |
| IEP | Icahn Enterprises | 7.3817 | 3.59 B | -0.1436 | -1.91 | 10.18 K | 75.15 K |
| SLM | SLM Corp | 14.5802 | 3.23 B | -0.1669 | -1.13 | 3.97 M | 57.82 M |
| CECO | CECO Environmental Corp. | 8.2562 | 3.18 B | -0.139 | -1.66 | 24.9 K | 205.58 K |
| SKYW | Skywest Inc | 21.7591 | 3.13 B | -0.8707 | -3.85 | 463.93 K | 10.09 M |
| OSIS | O S I Systems Inc | 18.99 | 3.03 B | -0.26 | -1.35 | 75.26 K | 1.43 M |
| ARCB | Arcbest Corp | 36.1911 | 3.01 B | -0.6628 | -1.8 | 692.82 K | 25.07 M |
| WDFC | WD-40 Company | 25.1763 | 2.99 B | -0.4329 | -1.69 | 54 K | 1.36 M |
| CENT | Central Garden | 12.987 | 2.95 B | -0.1363 | -1.04 | 98.39 K | 1.28 M |
| VCEL | Vericel Corproation | 187.20 | 2.91 B | -3.20 | -1.68 | 6.45 K | 1.21 M |
| ATRC | Atricure Inc | 6.47 | 2.89 B | -0.34 | -4.99 | 16.81 K | 108.79 K |
| ATRO | Astronics Cp | 3.6128 | 2.54 B | -0.0554 | -1.51 | 7.56 K | 27.3 K |
| NWL | Newell Rubbermaid Inc | 14.9654 | 2.46 B | -0.1509 | -1 | 1.25 M | 18.71 M |
| VECO | Veeco Instrument | 20.13 | 2.39 B | -0.46 | -2.23 | 998.6 K | 20.1 M |
| NTCT | Netscout Systems | 7.18 | 2.34 B | -0.04 | -0.55 | 32.6 K | 234.05 K |
| ECPG | Encore Capital Group | 12.50 | 2.28 B | -0.15 | -1.19 | 47.49 K | 593.58 K |
| GABC | German Amer Bncp Inc | 5.4137 | 1.87 B | -0.0459 | -0.84 | 15.2 K | 82.28 K |
| XRAY | Dentsply Sirona Inc | 25.1103 | 1.83 B | -0.8575 | -3.3 | 2.26 M | 56.73 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.5371 | 2.07 T | -0.0868 | -1.54 | 8.85 M | 48.99 M |
| ORCL | Oracle Corporation | 14.635 | 390.8 B | -0.2122 | -1.43 | 33.99 M | 497.43 M |
| MS | Morgan Stanley | 39.2187 | 297.99 B | -0.4714 | -1.19 | 4.43 M | 173.86 M |
| RTX | Raytheon Technologies | 25.519 | 267.97 B | -0.19 | -0.74 | 4.66 M | 118.9 M |
| WFC | Wells Fargo & Company | 21.226 | 258.31 B | -0.1643 | -0.77 | 5.73 M | 121.57 M |
| C | Citigroup Inc | 328.7043 | 205.26 B | -1.7103 | -0.52 | 1.59 M | 522 M |
| CRM | Salesforce.com Inc | 9.2418 | 179.28 B | -0.2168 | -2.29 | 8.15 M | 75.28 M |
| T | American Telephone and Telegraph Inc. | 7.2603 | 149.41 B | -0.1738 | -2.34 | 22.64 M | 164.36 M |
| TJX | TJX Companies | 5.4977 | 147.8 B | -0.0599 | -1.08 | 12.36 M | 67.95 M |
| CB | Chubb Ltd | 31.6508 | 143.56 B | -0.5374 | -1.67 | 1.12 M | 35.33 M |
| SPGI | S&P Global Inc | 40.7143 | 137.29 B | -0.2195 | -0.54 | 1.35 M | 54.77 M |
| PGR | Progressive Corp | 12.8044 | 136.6 B | -0.1664 | -1.28 | 2.31 M | 29.56 M |
| MDT | Medtronic Inc | 29.2156 | 131.57 B | -0.197 | -0.67 | 5.73 M | 167.51 M |
| LOW | Lowe's Companies | 20.1808 | 127.77 B | -0.3414 | -1.66 | 10.78 M | 217.53 M |
| NEM | Newmont Mining Corp | 29.5123 | 117.57 B | -0.5952 | -1.98 | 19.41 M | 572.97 M |
| GSK | Glaxosmithkline Plc ADR | 20.4958 | 101.13 B | -0.2324 | -1.12 | 1.24 M | 25.5 M |
| GD | General Dynamics Corp | 45.9082 | 98.22 B | -0.392 | -0.85 | 935.7 K | 42.96 M |
| ING | ING Groep N.V. ADR | 21.7511 | 94.22 B | -0.1381 | -0.63 | 433.6 K | 9.43 M |
| ELV | Elevance Health Inc | 61.2695 | 92.84 B | -0.5718 | -0.92 | 1.96 M | 120.35 M |
| BN | Brookfield Corporation | 4.2842 | 91.46 B | -0.0283 | -0.66 | 7.16 M | 30.67 M |
| PWR | Quanta Services | 16.9244 | 90.71 B | -0.1083 | -0.64 | 689.3 K | 11.67 M |
| AMT | American Tower Corp | 26.0377 | 88.88 B | -0.2243 | -0.85 | 1.8 M | 46.98 M |
| MSI | Motorola Solutions | 74.2177 | 87.83 B | -1.2385 | -1.64 | 4.7 M | 349.09 M |
| RCL | Royal Caribbean Cruises Ltd | 30.5432 | 86.47 B | -0.2383 | -0.77 | 1.02 M | 31.12 M |
| TRV | The Travelers Companies Inc | 29.513 | 82.64 B | -0.481 | -1.6 | 1.82 M | 53.58 M |
| CL | Colgate-Palmolive Company | 19.5288 | 79.23 B | -0.1007 | -0.51 | 4.26 M | 83.29 M |
| CI | Cigna Corp | 34.993 | 78.26 B | -0.2821 | -0.8 | 4.46 M | 156.08 M |
| BCS | Barclays Plc ADR | 25.6526 | 75.96 B | -0.1365 | -0.53 | 601.09 K | 15.42 M |
| APD | Air Products and Chemicals | 49.2638 | 70.49 B | -0.4882 | -0.98 | 1.01 M | 49.91 M |
| RELX | Relx Plc ADR | 5.0359 | 70.27 B | -0.0692 | -1.36 | 45.6 K | 229.64 K |
| URI | United Rentals | 22.1012 | 69.63 B | -0.6489 | -2.85 | 721.3 K | 15.94 M |
| ALL | Allstate Corp | 38.5888 | 66.23 B | -0.2612 | -0.67 | 3.37 M | 129.92 M |
| CAH | Cardinal Health | 30.0682 | 64.97 B | -0.1917 | -0.63 | 1.53 M | 45.87 M |
| MET | Metlife Inc | 37.8597 | 64.51 B | -0.2201 | -0.58 | 1.98 M | 74.81 M |
| CMI | Cummins Inc | 19.1118 | 61.95 B | -0.0976 | -0.51 | 3.4 M | 64.99 M |
| DEO | Diageo Plc ADR | 40.6528 | 56.58 B | -0.6177 | -1.5 | 577.5 K | 23.48 M |
| AME | Amtek Inc | 11.3335 | 55.52 B | -0.1359 | -1.18 | 1.14 M | 12.9 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 26.3962 | 51.92 B | -0.2918 | -1.09 | 3.1 M | 81.92 M |
| A | Agilent Technologies | 19.2439 | 49.05 B | -0.3995 | -2.03 | 5.66 M | 108.85 M |
| TRI | Thomson Reuters Corp | 22.7537 | 48.69 B | -0.1792 | -0.78 | 33.99 K | 773.49 K |
| F | Ford Motor Company | 4.0711 | 47.56 B | -0.2086 | -4.87 | 62.46 M | 254.28 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.7406 | 44.94 B | -0.1764 | -0.8 | 845.7 K | 18.39 M |
| AU | Anglogold Ashanti Ltd ADR | 31.1053 | 43.65 B | -0.256 | -0.82 | 2.25 M | 70.06 M |
| YUM | Yum! Brands | 16.1046 | 43.28 B | -0.1185 | -0.73 | 4.38 M | 70.55 M |
| LYV | Live Nation Entertainment | 21.50 | 42.06 B | -0.43 | -1.96 | 681.4 K | 14.65 M |
| STM | Stmicroelectronics N.V. ADR | 10.9257 | 41.76 B | -0.0909 | -0.83 | 750 K | 8.19 M |
| EL | Estee Lauder Companies | 15.4649 | 40.49 B | -0.1319 | -0.85 | 1.92 M | 29.66 M |
| CIEN | Ciena Corp | 27.42 | 39.78 B | -0.69 | -2.45 | 3.21 M | 87.94 M |
| DHI | D.R. Horton | 18.862 | 39.51 B | -0.1916 | -1.01 | 4.17 M | 78.62 M |
| CCI | Crown Castle International Corp | 21.3045 | 38.65 B | -0.1405 | -0.66 | 707.3 K | 15.07 M |
| CBRE | CBRE Group Inc | 24.86 | 38.36 B | -0.14 | -0.56 | 1.15 M | 28.63 M |
| SYY | Sysco Corp | 19.0559 | 37.95 B | -0.0958 | -0.5 | 1.78 M | 33.83 M |
| SKYD | Skydance Corporation | 18.1139 | 37.92 B | -0.1973 | -1.08 | 4.29 M | 77.63 M |
| KMB | Kimberly-Clark Corp | 42.0788 | 36.33 B | -0.2203 | -0.52 | 1.66 M | 69.75 M |
| ADM | Archer Daniels Midland | 23.1166 | 34.69 B | -0.6063 | -2.56 | 3.91 M | 90.46 M |
| IRM | Iron Mountain Inc | 10.0159 | 33.88 B | -0.0547 | -0.54 | 314.38 K | 3.15 M |
| RJF | Raymond James Financial | 14.3892 | 32.4 B | -0.312 | -2.12 | 628.8 K | 9.05 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.9194 | 30.83 B | -0.155 | -0.74 | 13.2 K | 276.14 K |
| LH | Laboratory Corp of America Holdings | 54.5509 | 30.08 B | -0.311 | -0.57 | 621 K | 33.88 M |
| WSM | Williams-Sonoma | 10.409 | 29.92 B | -0.1142 | -1.09 | 2.85 M | 29.67 M |
| PHG | Koninklijke Philips Electronics ADR | 19.6088 | 29.66 B | -0.2297 | -1.16 | 478.1 K | 9.37 M |
| TDY | Teledyne Technologies Inc | 40.94 | 29.64 B | -0.36 | -0.87 | 331.7 K | 13.58 M |
| DGX | Quest Diagnostics Inc | 44.9804 | 28.56 B | -0.2962 | -0.65 | 702.9 K | 31.62 M |
| PPG | PPG Industries | 21.842 | 27.07 B | -0.1493 | -0.68 | 1.72 M | 37.52 M |
| HPQ | HP Inc | 9.8419 | 26.48 B | -0.0862 | -0.87 | 35.11 M | 345.58 M |
| IHG | Intercontinental Hotels Group ADR | 11.2415 | 26.16 B | -0.1285 | -1.13 | 25.76 K | 289.58 K |
| TPR | Tapestry Inc | 22.2045 | 26.02 B | -0.1614 | -0.72 | 2.65 M | 58.88 M |
| DRI | Darden Restaurants | 21.3564 | 25.88 B | -0.1697 | -0.79 | 2.55 M | 54.55 M |
| LVS | Las Vegas Sands | 42.1713 | 25.32 B | -0.8425 | -1.96 | 2.18 M | 92.1 M |
| PHM | Pultegroup | 27.0074 | 23.38 B | -0.6407 | -2.32 | 3.73 M | 100.83 M |
| HUBB | Hubbell Inc B | 30.1976 | 23.09 B | -0.2346 | -0.77 | 282.1 K | 8.52 M |
| THC | Tenet Healthcare Corp | 32.68 | 22.76 B | -1.04 | -3.08 | 601.35 K | 19.65 M |
| LUV | Southwest Airlines Company | 14.1951 | 22 B | -0.1878 | -1.31 | 4.22 M | 59.95 M |
| BBY | Best Buy Company | 30.3732 | 21.83 B | -0.4127 | -1.34 | 3.79 M | 114.97 M |
| RS | Reliance Steel & Aluminum Company | 23.1685 | 21.77 B | -0.5011 | -2.12 | 1.28 M | 29.64 M |
| TSN | Tyson Foods | 11.5432 | 20.69 B | -0.091 | -0.78 | 3.62 M | 41.74 M |
| IFF | International Flavors & Fragrances | 25.3684 | 20.32 B | -0.1605 | -0.63 | 329 K | 8.35 M |
| LEN | Lennar Corp | 32.5365 | 19.89 B | -0.5784 | -1.75 | 3.41 M | 111.1 M |
| ZBH | Zimmer Biomet Holdings | 58.0143 | 19.53 B | -0.3868 | -0.66 | 932.56 K | 54.1 M |
| LEN-B | Lennar Corporation | 30.6676 | 19.4 B | -0.5662 | -1.81 | 95.17 K | 2.92 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.2756 | 19.21 B | -0.06 | -1.12 | 50.8 K | 268 K |
| BALL | Ball Corporation | 8.486 | 17.04 B | -0.0871 | -1.02 | 1.61 M | 13.66 M |
| GPC | Genuine Parts Company | 23.5252 | 17 B | -0.2128 | -0.9 | 447.7 K | 10.53 M |
| EG | Everest Re Group | 63.71 | 15.82 B | -0.6505 | -1.01 | 287.8 K | 18.34 M |
| WCC | Wesco International | 56.5195 | 15.66 B | -0.718 | -1.25 | 1.34 M | 75.55 M |
| NVR | NVR Inc | 558.10 | 15.49 B | -16.90 | -2.94 | 86.7 K | 48.39 M |
| FICO | Fair Isaac and Company | 35.4276 | 15.4 B | -0.4099 | -1.14 | 580.7 K | 20.57 M |
| CSL | Carlisle Companies Inc | 32.1284 | 15.31 B | -0.1712 | -0.53 | 147.4 K | 4.74 M |
| WPC | W.P. Carey & Co. Llc | 8.0902 | 15.11 B | -0.0575 | -0.71 | 29.6 K | 239.47 K |
| CRS | Carpenter Technology Corp | 38.8873 | 14.44 B | -0.7009 | -1.77 | 1.42 M | 55.19 M |
| RNR | Renaissancere Holdings Ltd | 43.4858 | 14.29 B | -0.6143 | -1.39 | 419.3 K | 18.23 M |
| AVY | Avery Dennison Corp | 37.3875 | 14.2 B | -0.1994 | -0.53 | 541.3 K | 20.24 M |
| CACI | Caci International | 54.54 | 14.19 B | -0.80 | -1.45 | 228.1 K | 12.44 M |
| TOL | Toll Brothers Inc | 25.7176 | 13.62 B | -0.3432 | -1.32 | 5.57 M | 143.34 M |
| CLX | Clorox Company | 35.2249 | 13.24 B | -0.2217 | -0.63 | 560.4 K | 19.74 M |
| RPM | RPM International Inc | 11.2851 | 13.23 B | -0.1226 | -1.07 | 1.06 M | 12.01 M |
| KEP | Korea Electric Power Corp ADR | 14.5952 | 13.04 B | -0.1402 | -0.95 | 326.7 K | 4.77 M |
| GME | Gamestop Corp | 3.9733 | 13.04 B | -0.0876 | -2.16 | 12.99 M | 51.62 M |
| UNM | Unumprovident Corp | 11.8076 | 12.37 B | -0.1697 | -1.42 | 1.25 M | 14.76 M |
| LII | Lennox International | 17.999 | 12.04 B | -0.1386 | -0.76 | 269.5 K | 4.85 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 6624.00 | -576.00 | -8 | 4 | 26.5 K | |
| HBP | Helix Biopharm | 10.15 | -0.80 | -7.31 | 2.38 K | 24.16 K | |
| ELEF | Silver Elephant Mining Corp | 25.7982 | -1.9845 | -7.14 | 730 | 18.83 K | |
| YGR | Yangarra Resources Ltd | 4.80 | -0.30 | -5.88 | 11.65 K | 55.93 K | |
| ATX | ATEX Resources Inc. | 117.00 | -6.00 | -4.88 | 670 | 78.39 K | |
| FRX | Fennec Pharmaceuticals Inc | 22.14 | -1.08 | -4.65 | 289 | 6.4 K | |
| AETR | Aetherion Technologies Inc. | 42.00 | -1.75 | -4 | 1.83 K | 76.69 K | |
| WPRT | Westport Fuel Systems Inc | 42.00 | -1.75 | -4 | 1.83 K | 76.69 K | |
| ABRA | Abrasilver Resource Corp | 120.00 | -4.00 | -3.23 | 29 | 3.48 K | |
| DXT | Dexterra Group Inc | 7.9373 | -0.2335 | -2.86 | 18.6 K | 147.63 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.3763 | -0.0985 | -2.83 | 9 K | 30.39 K | |
| QBR-A | Quebecor Inc | 5.1189 | -0.1349 | -2.57 | 545 | 2.79 K | |
| IFP | Interfor Corp | 6.1133 | -0.1596 | -2.54 | 13.8 K | 84.36 K | |
| EXE | Extendicare Inc | 4797.2061 | -110.7495 | -2.26 | 1.61 K | 7.74 M | |
| LUG | Lundin Gold Inc | 14.977 | -0.3403 | -2.22 | 6.03 K | 90.24 K | |
| FM | First Quantum Minerals Ltd | 9.7213 | -0.2195 | -2.21 | 1.39 M | 13.51 M | |
| IMP | Intermap Tech Corp | 49.00 | -1.00 | -2 | 3.04 K | 148.96 K | |
| MRE | Martinrea International Inc | 6.5255 | -0.1307 | -1.96 | 26.06 K | 170.07 K | |
| FLNT | Flint Corp | 236.8761 | -3.9755 | -1.65 | 1.71 K | 403.87 K | |
| ESM | Euro Sun Mining Inc | 11.08 | -0.1817 | -1.61 | 1.95 K | 21.65 K | |
| BB | Blackberry Ltd | 31.9967 | -0.5066 | -1.56 | 539.69 K | 17.27 M | |
| BU | Burcon Nutrascience Corp | 44.4996 | -0.6617 | -1.47 | 121 | 5.38 K | |
| CSU | Constellation Software Inc | 14.7075 | -0.2184 | -1.46 | 4.95 K | 72.8 K | |
| PGIC | Premium Global Income Split Corp | 169.8876 | -2.2958 | -1.33 | 369 | 62.69 K | |
| MTL | Mullen Group Ltd | 8.0644 | -0.1069 | -1.31 | 102.6 K | 827.41 K | |
| TA | Transalta Corp | 11.4118 | -0.1412 | -1.22 | 779.69 K | 8.9 M | |
| CSW-A | Corby Spirit and Wine Limited | 7.6154 | -0.0895 | -1.16 | 6.91 K | 52.6 K | |
| WFG | West Fraser Timber CO Ltd | 14.5925 | -0.1608 | -1.09 | 157.2 K | 2.29 M | |
| TPX-B | Molson Coors Canada Inc | 24.3714 | -0.2666 | -1.08 | 31.6 K | 770.04 K | |
| TLO | Talon Metals Corp | 8.3733 | -0.091 | -1.08 | 5.01 K | 41.95 K | |
| WN | George Weston Limited | 16.3943 | -0.1752 | -1.06 | 520.94 K | 8.54 M | |
| WCP | Whitecap Resources Inc | 4.4234 | -0.047 | -1.05 | 100 | 442.34 | |
| IFC | Intact Financial Corp | 33.1011 | -0.3334 | -1 | 78 K | 2.58 M | |
| ALA | AltaGas Ltd | 8.6144 | -0.0831 | -0.96 | 463.69 K | 3.99 M | |
| DPM | Dundee Precious Metals Inc | 9.3798 | -0.0877 | -0.93 | 21.57 K | 202.32 K | |
| MFI | Maple Leaf Foods | 6.8444 | -0.062 | -0.9 | 79.63 K | 545.03 K | |
| X | TMX Group Ltd | 5.3337 | -0.0482 | -0.9 | 610.09 K | 3.25 M | |
| FFH | Fairfax Financial Holdings Ltd | 98.2358 | -0.8854 | -0.89 | 21.39 K | 2.1 M | |
| QBR-B | Quebecor Inc | 5.0715 | -0.0442 | -0.86 | 261.2 K | 1.32 M | |
| TRI | Thomson Reuters Corp | 25.7172 | -0.1992 | -0.77 | 326.4 K | 8.39 M | |
| ATRL | Atkinsrealis Group Inc | 21.9036 | -0.1655 | -0.75 | 239.37 K | 5.24 M | |
| BN | Brookfield Corporation | 5.2106 | -0.0383 | -0.73 | 1.89 M | 9.87 M | |
| CTC-A | Canadian Tire Corporation Limited | 43.0197 | -0.3146 | -0.73 | 111.2 K | 4.78 M | |
| CGI | CDN General Inv | 11.5239 | -0.0751 | -0.65 | 6.57 K | 75.7 K | |
| PWF-PH | Power Financial Corp Pref H | 8.3092 | -0.0533 | -0.64 | 3.7 K | 30.74 K | |
| GRT-UN | Granite Real Estate Investment Trust | 15.9122 | -0.0993 | -0.62 | 59.48 K | 946.46 K | |
| AAV | Advantage Oil & Gas Ltd | 9.5618 | -0.0558 | -0.58 | 575.69 K | 5.5 M | |
| ACQ | Autocanada Inc | 5.6025 | -0.0309 | -0.55 | 17.89 K | 100.23 K | |
| AFN | Ag Growth International Inc | 5.9075 | -0.0322 | -0.54 | 16.8 K | 99.25 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6294 | -0.0195 | -0.53 | 2.1 K | 7.62 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6564 | -0.0512 | -0.53 | 232.53 K | 2.25 M | |
| MFC | Manulife Fin | 16.4729 | -0.0865 | -0.52 | 2.8 M | 46.06 M | |
| GIL | Gildan Activewear Inc | 10.8511 | -0.0551 | -0.51 | 1.52 M | 16.51 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 12.30 | 262.33 M | -0.51 | -3.98 | 274.6 K | 3.38 M |
| HSTC | HST Global Inc | 195.00 | 209.33 M | -41.25 | -17.46 | 94.47 K | 18.42 M |
| NPHC | Nutra Pharma Corp | 4.80 | 1.43 M | -0.40 | -7.69 | 9.29 K | 44.61 K |
| ICNM | Icon Media Holdings Inc | 12.00 | 1.29 M | -1.00 | -7.69 | 755 | 9.06 K |
| NXTYQ | Nexity Financial Corporation | 10.92 | 1.16 M | -0.13 | -1.18 | 6.17 K | 67.43 K |
| ERHE | ERHC Energy Inc | 37.50 | 863.83 K | -0.50 | -1.32 | 329.29 K | 12.35 M |
| MJLB | Ultrack Systems Inc | 2340.00 | 424.93 K | -60.00 | -2.5 | 1 | 2.34 K |
| RLBD | Real Brands Inc | 82.50 | 269.06 K | -9.00 | -9.84 | 3.31 K | 273.4 K |
| REFG | Medical Cannabis Payment Solutions Inc | 3105.00 | 182.51 K | -225.001 | -6.76 | 2 | 6.21 K |
| KUBR | Kuber Resources Corporation | 1400.00 | 126.05 K | -20.00 | -1.41 | 22 | 30.8 K |
| SWYDF | Stornoway Diamond Corporation | 3.136 | 92.66 K | -0.132 | -4.04 | 10 K | 31.36 K |
| SGMD | Sugarmade Inc | 40.00 | 6.6 K | -110.00 | -73.33 | 240 | 9.6 K |
| CCHI | Cambridge Capital Holdings Inc | 15.00 | 4.17 K | -2.00 | -11.76 | 200 | 3 K |
| EPOR | Epic Corp | 35.00 | 4 K | -0.75 | -2.1 | 110 | 3.85 K |
| CBKCQ | Christopher & Banks Corporation | 25.4396 | 3.86 K | -0.6871 | -2.63 | 1.13 M | 28.81 M |
| TPTW | TPT Global Tech Inc | 160.00 | 74 | -190.00 | -54.29 | 5 | 800 |
| ASFX | American Scientific Resources Incorporated | 150.00 | -40.00 | -21.05 | 754 | 113.1 K | |
| GLCO | Global Links Corp | 98000.00 | -22000.00 | -18.33 | 144.6 K | 14.17 B | |
| FONU | FonU2 Inc | 296.00 | -48.00 | -13.95 | 4 | 1.18 K | |
| EVIO | EVIO Inc | 160.00 | -20.00 | -11.11 | 135 | 21.6 K | |
| EAPH | Easton Pharmaceuticals Inc | 31500.00 | -3600.00 | -10.26 | 75 | 2.36 M | |
| RMTD | Remote Dynamics Inc | 360.00 | -40.00 | -10 | 8 | 2.88 K | |
| WWPW | Wind Works Power Corp | 6.20 | -0.399 | -6.05 | 7.53 K | 46.67 K | |
| HDYNQ | Hyperdynamics Corporation | 21.84 | -1.04 | -4.55 | 30.27 K | 661.21 K | |
| ARYC | Arrayit Corporation | 13.20 | -0.60 | -4.35 | 1.5 K | 19.8 K | |
| CBRI | CMTSU Liquidation Inc | 6.68 | -0.08 | -1.18 | 141.9 K | 947.89 K | |
| BAJFF | Camrova Resources Inc | 17.686 | -0.16 | -0.9 | 1.1 K | 19.54 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LI | American Lithium Corp | 18.00 | -6.00 | -25 | 38 | 684 | |
| OGW | Ongwe Minerals Inc. | 9.60 | -2.40 | -20 | 625 | 6 K | |
| ZIGY | Stardust Metal Corp. | 6.00 | -1.40 | -18.92 | 750 | 4.5 K | |
| CAMB | Cambria Gold Mines Inc. | 16.00 | -3.50 | -17.95 | 3 K | 48 K | |
| CTEK | CLEANTEK Industries Inc | 31.1765 | -6.4706 | -17.19 | 323 | 10.07 K | |
| OPW | Opawica Explorations Inc | 408.00 | -72.00 | -15 | 413.18 K | 168.58 M | |
| MBO | Mobio Technologies Inc | 5.20 | -0.80 | -13.33 | 363 | 1.89 K | |
| WGF | Wescan Goldfields Inc | 3.70 | -0.50 | -11.9 | 1.35 K | 5 K | |
| SC-H | Serrano Resources Ltd | 36.40 | -4.90 | -11.86 | 214 | 7.79 K | |
| UCU | Ucore Rare Metals Inc | 11.50 | -1.50 | -11.54 | 5.8 K | 66.7 K | |
| WEC | Winchester Equity Corporation | 14.00 | -1.80 | -11.39 | 1.85 K | 25.9 K | |
| WPG | West Point Gold Corp. | 8.00 | -1.00 | -11.11 | 10 | 80 | |
| INTR | Intrepid Metals Corp. | 400.00 | -48.00 | -10.71 | 15 | 6 K | |
| VLX | Velox Energy Materials Inc. | 4.5029 | -0.5403 | -10.71 | 278 | 1.25 K | |
| SXL | Slam Exploration Ltd | 3.60 | -0.30 | -7.69 | 3.05 K | 10.99 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 408 | 6.12 K | |
| BMM | Black Mammoth Metals Corporation | 16.00 | -1.20 | -6.98 | 438 | 7.01 K | |
| ADYA | Adya Inc | 7.9696 | -0.5693 | -6.67 | 1.5 K | 11.95 K | |
| TUK | Tuktu Resources Ltd. | 3.36 | -0.24 | -6.67 | 1.06 K | 3.57 K | |
| SNV | Sonoro Energy Ltd | 240.00 | -16.00 | -6.25 | 1 | 240 | |
| VLI | Vision Lithium Inc | 6.20 | -0.40 | -6.06 | 10.4 K | 64.48 K | |
| OYL | CGX Energy Inc | 3.10 | -0.20 | -6.06 | 500 | 1.55 K | |
| TGX | True North Gems Inc | 1860.00 | -120.00 | -6.06 | 42 | 78.12 K | |
| REVX | Rev Exploration Corp. | 33.00 | -2.00 | -5.71 | 105 | 3.46 K | |
| REVO | RevoluGROUP Canada Inc | 3.40 | -0.20 | -5.56 | 54.8 K | 186.32 K | |
| NQC | Nordique Critical Metals Inc. | 10.80 | -0.60 | -5.26 | 3.62 K | 39.15 K | |
| KNG | Kingsmen Resources Ltd | 7.20 | -0.32 | -4.26 | 656 | 4.72 K | |
| USS | Uniserve Communications Corporation | 63.1579 | -2.6316 | -4 | 15 | 947.37 | |
| COMP | Uniserve Communications Corporation | 63.1579 | -2.6316 | -4 | 15 | 947.37 | |
| DCOP | District Copper Corp | 24.00 | -1.00 | -4 | 300 | 7.2 K | |
| GRZ | Gold Reserve Inc | 3.4925 | -0.1382 | -3.81 | 25.6 K | 89.41 K | |
| CVV | CanAlaska Uranium Ltd | 3.8573 | -0.1446 | -3.61 | 204.5 K | 788.82 K | |
| BQE | BQE Water Inc | 163.00 | -6.00 | -3.55 | 24.8 K | 4.04 M | |
| AME | Abacus Mining & Exploration Corporation | 3.30 | -0.12 | -3.51 | 1.5 K | 4.95 K | |
| REX | Orex Minerals Inc | 4.60 | -0.15 | -3.16 | 185.5 K | 853.3 K | |
| NVT | Nortec Minerals Corp | 10.20 | -0.30 | -2.86 | 12.06 K | 122.98 K | |
| SILV | Silver Valley Metals Corp. | 9.45 | -0.27 | -2.78 | 30 K | 283.5 K | |
| LQWD | LQwD FinTech Corp | 151.2001 | -4.2001 | -2.7 | 218 | 32.96 K | |
| BTT | Bitterroot Resources Ltd | 3.70 | -0.10 | -2.63 | 1.65 K | 6.11 K | |
| WINS | Winshear Gold Corp | 27.7503 | -0.74 | -2.6 | 93 | 2.58 K | |
| MAX | Max Resource Corp | 52.80 | -1.20 | -2.22 | 342 | 18.06 K | |
| POND | Pond Technologies Holdings Inc | 15.9722 | -0.3472 | -2.13 | 5 K | 79.86 K | |
| IFR | International Frontier Resources Corporation | 18.00 | -0.3429 | -1.87 | 1.71 K | 30.83 K | |
| BKM | Pacific Booker Minerals Inc | 8.00 | -0.10 | -1.23 | 500 | 4 K |