Loser Valuations for 28 September 2006 from 00:00:00 until 23:59:59
Loser Valuations for 28 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1156.4862 | 3.59 B | -41.6309 | -3.47 | 2.6 K | 3.01 M |
| NG | Novagold Resources Inc | 13.7599 | 2.47 B | -0.1175 | -0.85 | 837.3 K | 11.52 M |
| UUUU | Energy Fuels Inc | 76.135 | 1.75 B | -1.365 | -1.76 | 20 | 1.52 K |
| CIX | Compx International Inc | 6.7288 | 542.57 M | -0.1061 | -1.55 | 2.2 K | 14.8 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.27 | 288.18 M | -0.11 | -2.04 | 371.4 K | 1.96 M |
| ELLO | Ellomay Capital Ltd | 6.4225 | 247.68 M | -0.0973 | -1.49 | 1.1 K | 7.06 K |
| PED | Pedevco Corp | 65856.00 | 155.65 M | -1344.00 | -2 | 1 | 65.86 K |
| ARMP | Armata Pharmaceuticals Inc | 12530.00 | 143.89 M | -350.00 | -2.72 | 2 | 25.06 K |
| USBC | USBC, Inc. | 6000.00 | 140.28 M | -300.00 | -4.76 | 1 | 6 K |
| ESP | Espey Mfg. & Electronics | 5.8401 | 139.82 M | -0.0485 | -0.82 | 600 | 3.5 K |
| PLG | Platinum Group Metals Ltd | 159.00 | 135.56 M | -7.00 | -4.22 | 147 | 23.37 K |
| OPHC | Optimumbank Hlds | 1463.6038 | 114.05 M | -66.2764 | -4.33 | 62 | 90.74 K |
| STXS | Stereotaxis Inc | 96.1903 | 85.02 M | -1.1262 | -1.16 | 31.79 K | 3.06 M |
| DIT | Amcon Distributing Company | 10.1188 | 62.02 M | -0.3819 | -3.64 | 1.6 K | 16.19 K |
| CVU | CPI Aerostructures | 4.72 | 60.68 M | -0.08 | -1.67 | 28.3 K | 133.58 K |
| CKX | Ckx Lands | 8.1859 | 31.31 M | -0.1967 | -2.35 | 500 | 4.09 K |
| CVM | Cel-Sci Corp | 4650.00 | 22.51 M | -75.00 | -1.59 | 21 | 97.65 K |
| CPHI | China Pharma Holdings | 140.00 | 22.29 M | -5.00 | -3.45 | 267 | 37.38 K |
| MXC | Mexco Energy Corp | 5.9018 | 21.32 M | -0.2229 | -3.64 | 3.3 K | 19.48 K |
| BESS | Bimergen Energy Corporation | 156.80 | 21.08 M | -2.80 | -1.75 | 46 | 7.21 K |
| UUU | Universal Security Instruments | 16.9246 | 16.02 M | -0.1579 | -0.92 | 4.8 K | 81.24 K |
| AWX | Avalon Holdings Corp | 5.46 | 10.98 M | -0.03 | -0.55 | 5.1 K | 27.85 K |
| DSS | Document Security Systems | 20149.7363 | 5.27 M | -103.8652 | -0.51 | 35 | 705.24 K |
| INUV | Inuvo Inc | 200.00 | 4.57 M | -4.00 | -1.96 | 880 | 176 K |
| GBR | New Concept Energy Inc | 3.0832 | 4.05 M | -0.1168 | -3.65 | 1.2 K | 3.7 K |
| PW | Power REIT | 6.571 | 2.45 M | -0.0448 | -0.68 | 300 | 1.97 K |
| ENSV | Enservco Corpporation | 52.8687 | 29.09 K | -3.1099 | -5.56 | 461 | 24.37 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 568.10 | -49.40 | -8 | 46 | 26.13 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 17.009 | 880.6 B | -0.1561 | -0.91 | 12.91 M | 219.56 M |
| AMD | Advanced Micro Devices | 25.07 | 875.91 B | -0.25 | -0.99 | 21.52 M | 539.44 M |
| COST | Costco Wholesale | 34.2223 | 490.19 B | -0.3759 | -1.09 | 6.39 M | 218.55 M |
| AMGN | Amgen Inc | 48.3974 | 251.89 B | -0.3991 | -0.82 | 12.16 M | 588.48 M |
| PEP | Pepsico Inc | 36.9172 | 198.2 B | -0.3449 | -0.93 | 3.4 M | 125.68 M |
| QCOM | Qualcomm Inc | 23.4478 | 184.54 B | -0.703 | -2.91 | 23.55 M | 552.12 M |
| ISRG | Intuitive Surg Inc | 11.9833 | 153.77 B | -0.1378 | -1.14 | 8.65 M | 103.65 M |
| SBUX | Starbucks Corporation | 13.6842 | 121.35 B | -0.10 | -0.73 | 12.52 M | 171.38 M |
| CME | CME Group Inc | 47.0435 | 113.81 B | -0.2615 | -0.55 | 1.99 M | 93.69 M |
| WDC | Western Digital Cp | 10.7884 | 110.67 B | -0.0722 | -0.66 | 5.8 M | 62.56 M |
| SNPS | Synopsys Inc | 19.87 | 87.23 B | -0.13 | -0.65 | 512.24 K | 10.18 M |
| MPWR | Monolithic Power Sys | 8.4245 | 67.81 B | -0.1709 | -1.99 | 109.7 K | 924.17 K |
| NDAQ | Nasdaq Inc | 8.0017 | 60.2 B | -0.0525 | -0.65 | 4.44 M | 35.55 M |
| IDXX | Idexx Laboratories | 22.755 | 55.48 B | -0.235 | -1.02 | 1.59 M | 36.12 M |
| ADSK | Autodesk Inc | 34.53 | 55.26 B | -0.18 | -0.52 | 2.73 M | 94.17 M |
| BKR | Baker Hughes A Ge Co. Cl A | 32.4497 | 49.1 B | -0.4119 | -1.25 | 5.84 M | 189.49 M |
| EXC | Exelon Corp | 20.8235 | 47.86 B | -0.1359 | -0.65 | 4.56 M | 94.88 M |
| MSTR | Strategy | 9.985 | 47.25 B | -0.088 | -0.87 | 2.52 M | 25.17 M |
| TER | Teradyne Inc | 12.5595 | 38.96 B | -0.0645 | -0.51 | 3.2 M | 40.16 M |
| UAL | United Airlines Holdings Inc | 25.0805 | 35.51 B | -0.5518 | -2.15 | 2.53 M | 63.48 M |
| ESLT | Elbit Systems Ltd | 20.5434 | 33.13 B | -0.1089 | -0.53 | 8.6 K | 176.67 K |
| ILMN | Illumina Inc | 16.3473 | 31.3 B | -1.4883 | -8.34 | 8.2 M | 134.05 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.9813 | 29.89 B | -0.0712 | -0.71 | 1.44 M | 14.39 M |
| ON | On Semiconductor | 6.15 | 27.66 B | -0.07 | -1.13 | 4.19 M | 25.78 M |
| AXON | Axon Enterprise Inc | 7.24 | 25.69 B | -0.07 | -0.96 | 571.7 K | 4.14 M |
| UTHR | United Therapeutic | 25.345 | 25.18 B | -1.54 | -5.73 | 4.29 M | 108.68 M |
| RGLD | Royal Gold Inc | 22.0492 | 21.72 B | -0.4655 | -2.07 | 207.9 K | 4.58 M |
| EVRG | Evergy Inc | 10.6195 | 20.47 B | -0.1253 | -1.17 | 290.8 K | 3.09 M |
| SBAC | SBA Communications | 22.4675 | 19.77 B | -0.2569 | -1.13 | 1.1 M | 24.74 M |
| LAMR | Lamar Advertis A | 28.7943 | 16.43 B | -0.3135 | -1.08 | 694.6 K | 20 M |
| CHRW | C.H. Robinson Ww | 29.181 | 15.59 B | -0.5246 | -1.77 | 1.84 M | 53.57 M |
| LECO | Lincoln Elec Hld | 19.4718 | 15.32 B | -0.1422 | -0.72 | 205.8 K | 4.01 M |
| CHKP | Check Point Software | 19.25 | 15.03 B | -0.52 | -2.63 | 3.22 M | 62.06 M |
| TXRH | Texas Roadhouse Inc | 9.858 | 12.21 B | -0.1742 | -1.74 | 1.1 M | 10.83 M |
| BMRN | Biomarin Pharmaceuticals | 14.45 | 11.09 B | -0.50 | -3.34 | 1.17 M | 16.97 M |
| SIRI | Sirius XM Holdings | 30.9047 | 10.72 B | -0.6356 | -2.02 | 4.2 M | 129.68 M |
| BPOP | Popular Inc | 129.372 | 9.85 B | -0.8629 | -0.66 | 57.34 K | 7.42 M |
| STRL | Sterling Constructio | 20.29 | 8.92 B | -0.58 | -2.78 | 110.32 K | 2.24 M |
| RMBS | Rambus Inc | 17.72 | 8.81 B | -0.18 | -1.01 | 4.71 M | 83.41 M |
| WYNN | Wynn Resorts Ltd | 35.5112 | 8.76 B | -0.7225 | -1.99 | 1.87 M | 66.49 M |
| AAL | American Airlines Group | 41.6597 | 8.73 B | -0.7919 | -1.87 | 2.12 M | 88.14 M |
| COLB | Columbia Banking Sys | 14.4461 | 8.66 B | -0.1008 | -0.69 | 52.1 K | 752.64 K |
| SANM | Sanmina Corp | 22.02 | 8.48 B | -0.24 | -1.08 | 496.19 K | 10.93 M |
| FCFS | First Cash Fin Svcs | 18.187 | 7.92 B | -0.4359 | -2.34 | 268.45 K | 4.88 M |
| SLAB | Silicon Labs Inc | 31.01 | 7.39 B | -0.18 | -0.58 | 1.86 M | 57.68 M |
| IESC | Ies Holdings | 16.37 | 7.22 B | -0.13 | -0.79 | 23.14 K | 378.82 K |
| CPB | Campbell Soup Company | 19.3213 | 6.79 B | -0.172 | -0.88 | 2.7 M | 52.25 M |
| PPC | Pilgrim's Pride | 17.7736 | 6.7 B | -0.1589 | -0.89 | 474 K | 8.42 M |
| CWST | Casella Waste Sys | 10.78 | 6.38 B | -0.14 | -1.28 | 149.83 K | 1.62 M |
| LGND | Ligand Pharm | 25.5441 | 6.18 B | -0.3331 | -1.29 | 555.68 K | 14.19 M |
| MIDD | Middleby Corp | 12.7667 | 6.11 B | -0.10 | -0.78 | 325.23 K | 4.15 M |
| ACIW | Aci Worldwide Inc | 11.6433 | 6.09 B | -0.9167 | -7.3 | 3.74 M | 43.53 M |
| HOMB | Home Bancshares Inc | 3.2623 | 5.96 B | -0.0321 | -0.97 | 167.27 K | 545.68 K |
| SIMO | Silicon Motion Techn ADR | 11.7587 | 5.75 B | -0.106 | -0.89 | 227.44 K | 2.67 M |
| BCPC | Balchem Cp | 7.9938 | 5.52 B | -0.0402 | -0.5 | 23.4 K | 187.05 K |
| VEON | Veon Ltd ADR | 159.5849 | 5.45 B | -1.9116 | -1.18 | 96.88 K | 15.46 M |
| HWC | Hancock Whitney Corp | 31.3002 | 5.24 B | -0.2602 | -0.82 | 80 K | 2.5 M |
| POWL | Powell Inds Inc | 16.4502 | 5.2 B | -0.4644 | -2.75 | 21.94 K | 360.97 K |
| CACC | Credit Acceptance | 29.80 | 5.12 B | -0.48 | -1.59 | 43.77 K | 1.3 M |
| LSTR | Landstar System | 33.7485 | 5.05 B | -0.8732 | -2.52 | 1.5 M | 50.64 M |
| LKQ | LKQ Corp | 4.9674 | 4.91 B | -0.14 | -2.74 | 265.57 K | 1.32 M |
| NSIT | Insight Enterpr | 20.81 | 4.86 B | -0.13 | -0.62 | 272.32 K | 5.67 M |
| SYNA | Synaptics Inc | 16.38 | 4.69 B | -0.3733 | -2.23 | 473.59 K | 7.76 M |
| DOX | Amdocs Ltd Ord | 30.6007 | 4.68 B | -1.171 | -3.69 | 2.47 M | 75.48 M |
| UCB | United Community Banks, Inc. | 105.9846 | 4.46 B | -0.7318 | -0.69 | 65.65 K | 6.96 M |
| UFPI | Universal Forest Prd | 13.5848 | 4.34 B | -0.32 | -2.3 | 505.5 K | 6.87 M |
| WSFS | WSFS Financial Corp | 16.798 | 4.04 B | -0.0972 | -0.58 | 34.8 K | 584.57 K |
| KLIC | Kulicke and Soffa | 7.7913 | 3.61 B | -0.0435 | -0.56 | 1.14 M | 8.86 M |
| EXTR | Extreme Networks | 3.53 | 3.51 B | -0.10 | -2.75 | 1.26 M | 4.43 M |
| CENX | Century Aluminum C | 32.37 | 3.37 B | -0.53 | -1.61 | 249.43 K | 8.07 M |
| TOWN | Towne Bank | 11.2797 | 3.36 B | -0.1136 | -1 | 2.68 K | 30.22 K |
| BELFB | BEL Fuse Inc Cl B | 25.5332 | 3.26 B | -0.2799 | -1.08 | 28.8 K | 735.36 K |
| CECO | CECO Environmental Corp. | 7.9781 | 3.18 B | -0.2781 | -3.37 | 108.7 K | 867.22 K |
| MGRC | Mcgrath Rentcorp | 15.2887 | 3.14 B | -0.1972 | -1.27 | 64.81 K | 990.89 K |
| SKYW | Skywest Inc | 21.6022 | 3.13 B | -0.1569 | -0.72 | 389.68 K | 8.42 M |
| SHOO | Steven Maddens Ltd | 6.4809 | 3.07 B | -0.1453 | -2.19 | 1.23 M | 8 M |
| MZTI | MZTI | 26.9105 | 3.02 B | -0.1784 | -0.66 | 87.1 K | 2.34 M |
| CLMT | Calumet Specialty Pr | 12.5048 | 3.02 B | -0.1114 | -0.88 | 124.96 K | 1.56 M |
| DRH | Diamondrock Hospitality Company Common Stock | 8.6856 | 2.96 B | -0.0623 | -0.71 | 223.9 K | 1.94 M |
| VCEL | Vericel Corproation | 185.60 | 2.91 B | -1.60 | -0.85 | 5.78 K | 1.07 M |
| HURN | Huron Consulting | 39.14 | 2.68 B | -0.24 | -0.61 | 63.24 K | 2.48 M |
| EEFT | Euronet Worldwide | 24.88 | 2.61 B | -0.56 | -2.2 | 425.78 K | 10.59 M |
| BELFA | BEL Fuse Cl A | 21.9011 | 2.55 B | -0.296 | -1.33 | 900 | 19.71 K |
| POWI | Power Integratn | 8.4894 | 2.47 B | -0.1205 | -1.4 | 313.2 K | 2.66 M |
| NWL | Newell Rubbermaid Inc | 14.8301 | 2.46 B | -0.1353 | -0.9 | 1.46 M | 21.7 M |
| BLKB | Blackbaud Inc | 19.0406 | 2.44 B | -0.4748 | -2.43 | 444.79 K | 8.47 M |
| UFPT | U F P Tech Inc | 5.19 | 2.36 B | -0.1199 | -2.26 | 10.37 K | 53.8 K |
| PENN | Penn Natl Gaming Inc | 7.3005 | 2.35 B | -0.0523 | -0.71 | 479.18 K | 3.5 M |
| NTCT | Netscout Systems | 7.00 | 2.34 B | -0.18 | -2.51 | 70.5 K | 493.46 K |
| DGII | Digi Intl Inc | 13.37 | 2.1 B | -0.15 | -1.11 | 98.98 K | 1.32 M |
| COHU | Cohu Inc | 14.2704 | 2.06 B | -0.0857 | -0.6 | 178.5 K | 2.55 M |
| AZTA | Azenta Inc | 10.4744 | 2 B | -0.1572 | -1.48 | 415.8 K | 4.36 M |
| IOSP | Innospec Inc | 11.5704 | 1.98 B | -0.0656 | -0.56 | 74.06 K | 856.88 K |
| MCRI | Monarch Casino | 16.8355 | 1.95 B | -0.4918 | -2.84 | 163.16 K | 2.75 M |
| GABC | German Amer Bncp Inc | 5.3179 | 1.87 B | -0.0958 | -1.77 | 10.3 K | 54.78 K |
| AEHR | Aehr Test Systems | 7.21 | 1.87 B | -0.28 | -3.74 | 62.08 K | 447.61 K |
| ANDE | Andersons Inc | 15.9353 | 1.86 B | -0.2974 | -1.83 | 616.5 K | 9.82 M |
| XRAY | Dentsply Sirona Inc | 24.70 | 1.83 B | -0.4103 | -1.63 | 2.12 M | 52.27 M |
| SRPT | Sarepta Therapeutics | 21.12 | 1.72 B | -0.42 | -1.95 | 116.35 K | 2.46 M |
| BFC | Bank First National Corp [Wisconsin] | 11.3632 | 1.66 B | -0.2754 | -2.37 | 4.85 K | 55.09 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PG | Procter & Gamble Company | 37.7553 | 393.56 B | -0.285 | -0.75 | 9.38 M | 354.14 M |
| MRK | Merck & Company | 20.312 | 364.26 B | -0.1642 | -0.8 | 7.97 M | 161.84 M |
| APH | Amphenol Corp | 3.4155 | 193.17 B | -0.0567 | -1.63 | 10.25 M | 35 M |
| MCD | McDonald's Corporation | 22.713 | 191.95 B | -0.1319 | -0.58 | 7.59 M | 172.45 M |
| NEE | Nextera Energy | 6.9343 | 178.52 B | -0.0504 | -0.72 | 7.25 M | 50.27 M |
| SONY | Sony Group Corp ADR | 6.6303 | 157.77 B | -0.0564 | -0.84 | 4.8 M | 31.8 M |
| T | American Telephone and Telegraph Inc. | 7.2157 | 149.41 B | -0.0446 | -0.61 | 54.37 M | 392.34 M |
| UL | Unilever Plc ADR | 14.6973 | 142.57 B | -0.0766 | -0.52 | 271.28 K | 3.99 M |
| SPGI | S&P Global Inc | 40.509 | 137.29 B | -0.2053 | -0.5 | 1.66 M | 67.14 M |
| BMY | Bristol-Myers Squibb Company | 11.8291 | 129.66 B | -0.0714 | -0.6 | 8.97 M | 106.13 M |
| PLD | Prologis Inc | 29.124 | 125.1 B | -0.173 | -0.59 | 266 K | 7.75 M |
| SYK | Stryker Corp | 39.563 | 117.88 B | -0.3269 | -0.82 | 1.19 M | 47.14 M |
| BP | BP Plc ADR | 23.2027 | 117.71 B | -0.1411 | -0.6 | 3.38 M | 78.36 M |
| SO | Southern Company | 14.607 | 108.96 B | -0.1308 | -0.89 | 3.83 M | 56 M |
| VLO | Valero Energy Corp | 29.2886 | 105.93 B | -0.3369 | -1.14 | 16.17 M | 473.53 M |
| ELV | Elevance Health Inc | 60.8565 | 92.84 B | -0.413 | -0.67 | 1.66 M | 100.78 M |
| AEM | Agnico-Eagle Mines Ltd | 23.9589 | 90.21 B | -0.736 | -2.98 | 2.12 M | 50.82 M |
| SPG | Simon Property Group | 36.9142 | 88.19 B | -0.2495 | -0.67 | 1.17 M | 43.27 M |
| MCO | Moody's Corp | 50.186 | 87.63 B | -0.3746 | -0.74 | 889.3 K | 44.63 M |
| FCX | Freeport-Mcmoran Inc | 18.0632 | 85.01 B | -0.233 | -1.27 | 4.69 M | 84.75 M |
| SHW | Sherwin-Williams Company | 14.6482 | 84.53 B | -0.0829 | -0.56 | 4.61 M | 67.53 M |
| EOG | Eog Resources | 22.3357 | 82.09 B | -0.4929 | -2.16 | 10.68 M | 238.62 M |
| USB-PH | U.S. Bancorp | 12.433 | 76.8 B | -0.2124 | -1.68 | 868.3 K | 10.8 M |
| WPM | Wheaton Precious Metals | 7.8585 | 59.7 B | -0.0578 | -0.73 | 1.74 M | 13.69 M |
| D | Dominion Resources | 17.1592 | 59.51 B | -0.2601 | -1.49 | 2.62 M | 44.95 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.5798 | 57.24 B | -0.376 | -1.18 | 5.7 K | 180 K |
| DEO | Diageo Plc ADR | 40.3241 | 56.58 B | -0.3287 | -0.81 | 484.4 K | 19.53 M |
| O | Realty Income Corp | 8.812 | 56.1 B | -0.0834 | -0.94 | 316.2 K | 2.79 M |
| DVN | Devon Energy Corp | 38.2581 | 53.09 B | -0.2853 | -0.74 | 7.48 M | 286.12 M |
| AZO | Autozone | 104.19 | 52.46 B | -1.19 | -1.13 | 1.47 M | 152.83 M |
| LHX | L3Harris Technologies Inc | 28.279 | 50.71 B | -0.5744 | -1.99 | 2 M | 56.47 M |
| INFY | Infosys Ltd ADR | 3.282 | 49.78 B | -0.0191 | -0.58 | 5.78 M | 18.97 M |
| AU | Anglogold Ashanti Ltd ADR | 30.7773 | 43.65 B | -0.328 | -1.05 | 1.78 M | 54.78 M |
| YUM | Yum! Brands | 15.9952 | 43.28 B | -0.1094 | -0.68 | 2.95 M | 47.14 M |
| LYV | Live Nation Entertainment | 20.99 | 42.06 B | -0.51 | -2.37 | 574 K | 12.05 M |
| CIEN | Ciena Corp | 26.47 | 39.78 B | -0.95 | -3.46 | 2.52 M | 66.62 M |
| FIX | Comfort Systems USA | 9.643 | 38.92 B | -0.0568 | -0.59 | 102.3 K | 986.48 K |
| SYY | Sysco Corp | 18.8644 | 37.95 B | -0.1915 | -1 | 3.23 M | 60.95 M |
| SKYD | Skydance Corporation | 17.9611 | 37.92 B | -0.1528 | -0.84 | 4.1 M | 73.68 M |
| PEG | Public Service Enterprise Group Inc | 14.9633 | 37.83 B | -0.119 | -0.79 | 3.45 M | 51.67 M |
| EQT | Eqt Corp | 15.4491 | 33.04 B | -0.1499 | -0.96 | 431.5 K | 6.67 M |
| GFI | Gold Fields Ltd ADR | 10.4676 | 31.64 B | -0.1944 | -1.82 | 1.66 M | 17.39 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.7349 | 30.83 B | -0.1845 | -0.88 | 202.2 K | 4.19 M |
| CCJ | Cameco Corp | 29.63 | 30.81 B | -0.3275 | -1.09 | 2.21 M | 65.6 M |
| EME | Emcor Group | 25.8354 | 28.87 B | -0.5443 | -2.06 | 460.6 K | 11.9 M |
| HAL | Halliburton Company | 20.8865 | 27.94 B | -0.2785 | -1.32 | 25.55 M | 533.71 M |
| JBL | Jabil Inc. | 22.4191 | 26.18 B | -0.1481 | -0.66 | 2.79 M | 62.51 M |
| TPR | Tapestry Inc | 21.998 | 26.02 B | -0.2065 | -0.93 | 2.51 M | 55.12 M |
| ATI | Allegheny Technologies Inc | 51.5868 | 24.87 B | -0.7985 | -1.52 | 2 M | 102.99 M |
| THC | Tenet Healthcare Corp | 32.16 | 22.76 B | -0.52 | -1.59 | 783.2 K | 25.19 M |
| RS | Reliance Steel & Aluminum Company | 23.0253 | 21.77 B | -0.1432 | -0.62 | 823.4 K | 18.96 M |
| TSN | Tyson Foods | 11.2632 | 20.69 B | -0.28 | -2.43 | 2.13 M | 24.04 M |
| LEN | Lennar Corp | 32.2896 | 19.89 B | -0.2469 | -0.76 | 2.3 M | 74.37 M |
| MKCV | McCormick & Company, Incorporated | 12.8718 | 19.84 B | -0.4038 | -3.04 | 20.2 K | 260.01 K |
| LEN-B | Lennar Corporation | 30.4024 | 19.4 B | -0.2652 | -0.86 | 106.69 K | 3.24 M |
| SNX | Synnex Corp | 10.3373 | 18.95 B | -0.1099 | -1.05 | 80 K | 826.98 K |
| ESS | Essex Property Trust | 62.3873 | 18.86 B | -0.674 | -1.07 | 135.1 K | 8.43 M |
| DINO | HF Sinclair Corp | 10.3628 | 17.3 B | -0.0844 | -0.81 | 2.15 M | 22.31 M |
| RVTY | RVTY | 16.7668 | 17.23 B | -0.1503 | -0.89 | 625.6 K | 10.49 M |
| TYL | Tyler Technologies | 12.85 | 16.86 B | -0.15 | -1.15 | 320.7 K | 4.12 M |
| JLL | Jones Lang Lasalle Inc | 79.4129 | 16.76 B | -0.9092 | -1.13 | 75.1 K | 5.96 M |
| JHX | James Hardie Industries Se ADR | 3.6015 | 16.17 B | -0.0311 | -0.86 | 20 K | 72.03 K |
| AIZ | Assurant Inc | 37.0209 | 15.8 B | -0.3126 | -0.84 | 401.3 K | 14.86 M |
| NVR | NVR Inc | 553.25 | 15.49 B | -4.85 | -0.87 | 62.9 K | 34.8 M |
| RBC | Regal-Beloit Corp | 22.3634 | 15.37 B | -0.5919 | -2.58 | 131.5 K | 2.94 M |
| BSAC | Banco Santander Chile ADR | 6.886 | 15.28 B | -0.0408 | -0.59 | 297.18 K | 2.05 M |
| YPF | Ypf Sociedad Anonima ADR | 25.298 | 14.86 B | -0.5999 | -2.32 | 1.6 K | 40.48 K |
| CRS | Carpenter Technology Corp | 38.2326 | 14.44 B | -0.6547 | -1.68 | 1.24 M | 47.5 M |
| EMBJ | Embraer S.A. | 31.3271 | 14.01 B | -0.3893 | -1.23 | 1.31 M | 41 M |
| SGI | Somnigroup International Inc. | 4.0019 | 13.99 B | -0.0487 | -1.2 | 2.28 M | 9.11 M |
| EHC | Encompass Health Corp | 15.9407 | 13.83 B | -0.0964 | -0.6 | 236.84 K | 3.78 M |
| BAX | Baxter International Inc | 20.6341 | 13.35 B | -0.1607 | -0.77 | 4.23 M | 87.37 M |
| AFG | American Financial Group | 11.8632 | 13.33 B | -0.0734 | -0.61 | 289.8 K | 3.44 M |
| SKM | Sk Telecom Corp ADR | 10.7214 | 13.27 B | -0.1309 | -1.21 | 435.7 K | 4.67 M |
| GME | Gamestop Corp | 3.9253 | 13.04 B | -0.048 | -1.21 | 18.36 M | 72.08 M |
| WTRG | Essential Utilities Inc | 10.5262 | 12.95 B | -0.0954 | -0.9 | 1.2 M | 12.63 M |
| WSO | Watsco Inc | 23.4021 | 12.75 B | -0.3457 | -1.46 | 493.1 K | 11.54 M |
| IVZ | Invesco Plc | 10.8256 | 12.71 B | -0.17 | -1.55 | 280.4 K | 3.04 M |
| MKC-V | McCormick & Company Incorporated | 13.1279 | 12.66 B | -0.4133 | -3.05 | 20.2 K | 265.18 K |
| MKC | Mccormick & Company | 12.8598 | 12.64 B | -0.3095 | -2.35 | 2.78 M | 35.73 M |
| ELS | Equity Lifestyle Properties | 7.2098 | 12.5 B | -0.047 | -0.65 | 1.07 M | 7.73 M |
| WTS | Watts Water Technologies | 25.8714 | 12.03 B | -0.1373 | -0.53 | 261.4 K | 6.76 M |
| MLI | Mueller Industries | 6.2688 | 11.96 B | -0.066 | -1.04 | 628.4 K | 3.94 M |
| FNF | Fidelity National Financial | 10.0454 | 11.64 B | -0.0523 | -0.52 | 1.02 M | 10.22 M |
| BXP | Boston Properties | 44.36 | 11.52 B | -0.6235 | -1.39 | 652.9 K | 28.96 M |
| ALB | Albemarle Corp | 20.6526 | 11.04 B | -0.2191 | -1.05 | 840.6 K | 17.36 M |
| MOG-B | Moog Inc | 33.0814 | 10.99 B | -0.6688 | -1.98 | 900 | 29.77 K |
| SF | Stifel Financial Corp | 5.627 | 10.86 B | -0.1045 | -1.82 | 113.91 K | 640.95 K |
| R | Ryder System | 32.0033 | 10.78 B | -0.3188 | -0.99 | 722.2 K | 23.11 M |
| MOG-A | Moog Inc | 33.5072 | 10.75 B | -0.8108 | -2.36 | 159.1 K | 5.33 M |
| AES | The Aes Corp | 12.9812 | 10.64 B | -0.0693 | -0.53 | 2.04 M | 26.52 M |
| JEF | Jefferies Financial Group Inc | 19.2669 | 10.49 B | -0.3458 | -1.76 | 1.41 M | 27.14 M |
| FRO | Frontline Ltd | 39.8848 | 10.46 B | -1.1308 | -2.76 | 291 K | 11.61 M |
| CUBE | Cubesmart | 10.1715 | 10.08 B | -0.0559 | -0.55 | 431 K | 4.38 M |
| ONTO | Onto Innovation Inc | 9.02 | 9.99 B | -0.3099 | -3.32 | 44.57 K | 402.02 K |
| CPT | Camden Property Trust | 33.2281 | 9.92 B | -0.2112 | -0.63 | 162.6 K | 5.4 M |
| FRT | Federal Realty Investment Trust | 37.8538 | 9.77 B | -0.2579 | -0.68 | 247.5 K | 9.37 M |
| RHP | Ryman Hospitality Properties REIT | 20.5013 | 9.32 B | -0.1392 | -0.67 | 241.2 K | 4.94 M |
| IDA | Idacorp Inc | 20.8384 | 8.63 B | -0.1576 | -0.75 | 382.6 K | 7.97 M |
| EGO | Eldorado Gold Corp | 20.9795 | 8.24 B | -0.239 | -1.13 | 225.36 K | 4.73 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 111.00 | -6.00 | -5.13 | 603 | 66.93 K | |
| LUN | Lundin Mining Corp | 7.6043 | -0.3691 | -4.63 | 94.2 K | 716.33 K | |
| PTM | Platinum Group Metals Ltd | 175.00 | -8.00 | -4.37 | 183 | 32.02 K | |
| AEM | Agnico Eagle Mines Ltd | 26.2602 | -0.9587 | -3.52 | 1.21 M | 31.7 M | |
| BU | Burcon Nutrascience Corp | 43.0108 | -1.4888 | -3.35 | 508 | 21.85 K | |
| MAI | Mining Americas Inc. | 145.00 | -5.00 | -3.33 | 93 | 13.48 K | |
| ABRA | Abrasilver Resource Corp | 116.00 | -4.00 | -3.33 | 51 | 5.92 K | |
| LAM | Laramide Resources Ltd | 5.53 | -0.19 | -3.32 | 54.3 K | 300.28 K | |
| TRX | Trx Gold Corporation | 5.84 | -0.16 | -2.67 | 71.45 K | 417.27 K | |
| TCW | Trican Well | 11.1411 | -0.3006 | -2.63 | 982.42 K | 10.95 M | |
| INC-UN | Income Financial Trust | 3.1276 | -0.075 | -2.34 | 13.3 K | 41.61 K | |
| MRC | Morguard Corp | 33.379 | -0.795 | -2.33 | 12.9 K | 430.59 K | |
| TVE | Tamarack Valley Energy Ltd | 4.5812 | -0.1042 | -2.22 | 2.08 K | 9.54 K | |
| SKE | Skeena Resources Ltd | 176.00 | -4.00 | -2.22 | 5.01 K | 882.64 K | |
| EDR | Endeavour Silver Corp | 3.2274 | -0.0727 | -2.2 | 89.84 K | 289.97 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.5457 | -0.0755 | -2.08 | 38.17 K | 135.36 K | |
| HBP | Helix Biopharm | 9.95 | -0.20 | -1.97 | 1.6 K | 15.92 K | |
| CVG | Clairvest Group | 7.1611 | -0.1426 | -1.95 | 3.02 K | 21.66 K | |
| TPX-A | Molson Coors Canada Inc | 54.75 | -1.0568 | -1.89 | 170 | 9.31 K | |
| USA | Americas Silver Corp | 33.30 | -0.60 | -1.77 | 1.76 K | 58.61 K | |
| ESM | Euro Sun Mining Inc | 10.8984 | -0.1816 | -1.64 | 4.18 K | 45.54 K | |
| MRE | Martinrea International Inc | 6.4194 | -0.1061 | -1.63 | 11.64 K | 74.72 K | |
| ALC | Algoma Central | 4.3524 | -0.0663 | -1.5 | 315 | 1.37 K | |
| FFH | Fairfax Financial Holdings Ltd | 96.8776 | -1.3582 | -1.38 | 29.06 K | 2.82 M | |
| PNP | Pinetree Capital Ltd | 864.00 | -11.00 | -1.26 | 898 | 775.87 K | |
| ELD | Eldorado Gold | 23.4606 | -0.2884 | -1.21 | 1.99 M | 46.62 M | |
| CSCI | Cosciens Biopharma Inc | 344400.00 | -4200.00 | -1.2 | 3 | 1.03 M | |
| AAV | Advantage Oil & Gas Ltd | 9.4571 | -0.1047 | -1.09 | 503.53 K | 4.76 M | |
| III | Imperial Metals Corp | 5.04 | -0.055 | -1.08 | 6.44 K | 32.44 K | |
| CCO | Cameco Corp | 33.0669 | -0.3528 | -1.06 | 1.44 M | 47.68 M | |
| NG | Novagold Res Inc | 13.6252 | -0.137 | -1 | 781.8 K | 10.65 M | |
| PD | Precision Drilling Corp | 700.00 | -6.80 | -0.96 | 716.45 K | 501.52 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.1981 | -0.0593 | -0.95 | 39.86 K | 247.03 K | |
| ABX | Barrick Mining Corp | 24.2379 | -0.2264 | -0.93 | 1.83 M | 44.24 M | |
| MAL | Magellan Aero | 8.4956 | -0.0755 | -0.88 | 149.4 K | 1.27 M | |
| BCE | BCE Inc | 10.4714 | -0.0901 | -0.85 | 1.18 M | 12.4 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.2677 | -0.0765 | -0.82 | 14.35 K | 132.95 K | |
| BCE-PE | Bce Inc Pref E | 9.2744 | -0.0757 | -0.81 | 2.4 K | 22.26 K | |
| ELF | E-L Financial | 3.367 | -0.0273 | -0.8 | 700 | 2.36 K | |
| WN-PA | George Weston Prf | 8.1169 | -0.0621 | -0.76 | 2.91 K | 23.62 K | |
| MCB | Mccoy Global Inc | 4.6404 | -0.0344 | -0.74 | 1.9 K | 8.82 K | |
| BB | Blackberry Ltd | 31.7667 | -0.23 | -0.72 | 680.64 K | 21.62 M | |
| WTE | Westshore Terminals Investment Corp | 3.0526 | -0.0215 | -0.7 | 88.87 K | 271.29 K | |
| TOT | Total Energy Services Inc | 8.6848 | -0.0579 | -0.66 | 156.06 K | 1.36 M | |
| WPM | Wheaton Precious Metals Corp | 8.6469 | -0.0572 | -0.66 | 831.71 K | 7.19 M | |
| ENB-PA | Enbridge Inc Pref A | 8.3412 | -0.0522 | -0.62 | 1.4 K | 11.68 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.309 | -0.0574 | -0.61 | 1.7 K | 15.83 K | |
| BCE-PG | Bce Inc Pref G | 9.2091 | -0.055 | -0.59 | 3.1 K | 28.55 K | |
| BCE-PI | BCE Inc Pref AI | 9.3125 | -0.0551 | -0.59 | 64.43 K | 599.98 K | |
| CLS | Celestica Inc Sv | 12.07 | -0.07 | -0.58 | 548.3 K | 6.62 M | |
| NWC | The North West Company Inc | 6.5839 | -0.038 | -0.57 | 81.4 K | 535.94 K | |
| BBD-PC | Bombardier Inc Pref C | 3.7272 | -0.0214 | -0.57 | 18.3 K | 68.21 K | |
| FLNT | Flint Corp | 235.5509 | -1.3252 | -0.56 | 1.91 K | 449.9 K | |
| AFN | Ag Growth International Inc | 5.8753 | -0.0322 | -0.55 | 3.4 K | 19.98 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 33.31 | 1.91 B | -0.29 | -0.86 | 768.9 K | 25.61 M |
| PLPL | Plandaí Biotechnology Inc | 210.00 | 4.49 M | -30.00 | -12.5 | 20 | 4.2 K |
| ITRO | Itronics Inc | 25.00 | 2.87 M | -1.00 | -3.85 | 694 | 17.35 K |
| SEEK | TheDirectory.com Inc | 75.00 | 1.45 M | -0.90 | -1.19 | 67 | 5.03 K |
| ICNM | Icon Media Holdings Inc | 11.00 | 1.29 M | -1.00 | -8.33 | 182 | 2 K |
| HBRM | Herborium Group Inc | 20.10 | 1.09 M | -39.90 | -66.5 | 16 | 321.6 |
| MJLB | Ultrack Systems Inc | 2320.00 | 424.93 K | -20.00 | -0.85 | 3 | 6.96 K |
| DKAM | Drinks Americas Holdings Ltd | 2512.5022 | 278.3 K | -112.5005 | -4.29 | 11 | 27.64 K |
| KUBR | Kuber Resources Corporation | 1380.00 | 126.05 K | -20.00 | -1.43 | 65 | 89.7 K |
| ENDO | Thermic Sciences International | 44.60 | 58.79 K | -1.40 | -3.04 | 2.63 K | 117.12 K |
| GRLF | Green Leaf Innovations Inc | 35.00 | 52.27 K | -7.50 | -17.65 | 26.2 K | 917 K |
| BCCI | Baristas Coffee Company Inc | 7.00 | 19.21 K | -0.80 | -10.26 | 148.73 K | 1.04 M |
| XDSL | mPhase Technologies Inc | 820.00 | 16.8 K | -39.375 | -4.58 | 280 | 229.6 K |
| WNBD | Winning Brands Corporation | 29.00 | 13.73 K | -0.50 | -1.69 | 1.11 K | 32.16 K |
| MIHL | Montague International Holding Ltd | 18000.00 | 12.63 K | -3000.00 | -14.29 | 5 | 90 K |
| CIPI | Correlate Infrastructure Partners Inc | 10.80 | 7.83 K | -0.20 | -1.82 | 300 | 3.24 K |
| CGLO | Hash Labs Inc | 3360.00 | 7.64 K | -440.00 | -11.58 | 40.35 K | 135.58 M |
| CGIP | Celadon Group Inc | 15.7526 | 5.66 K | -0.2706 | -1.69 | 244.67 K | 3.85 M |
| EPOR | Epic Corp | 33.25 | 4 K | -1.75 | -5 | 164 | 5.45 K |
| PROT | Proteonomix Inc | 22.20 | 791 | -7.40 | -25 | 61 K | 1.35 M |
| PRXIQ | Premier Exhibitions Inc | 60.50 | 491 | -0.80 | -1.31 | 8.22 K | 497.25 K |
| ICOA | ICOA Inc | 22.00 | 60 | -0.50 | -2.22 | 1.03 K | 22.64 K |
| ARYC | Arrayit Corporation | 10.80 | -2.40 | -18.18 | 5.97 K | 64.48 K | |
| EAPH | Easton Pharmaceuticals Inc | 27900.00 | -3600.00 | -11.43 | 5 | 139.5 K | |
| WWPW | Wind Works Power Corp | 5.50 | -0.70 | -11.29 | 13.05 K | 71.79 K | |
| FRTD | Fortitude Group Inc | 8304.5459 | -859.0908 | -9.37 | 235.06 K | 1.95 B | |
| HOKUQ | Hoku Corporation | 3.95 | -0.23 | -5.5 | 249.73 K | 986.43 K | |
| HDYNQ | Hyperdynamics Corporation | 21.20 | -0.64 | -2.93 | 55.58 K | 1.18 M | |
| FWDG | FutureWorld Corp | 6.70 | -0.20 | -2.9 | 4 K | 26.8 K | |
| TXCCQ | TranSwitch Corporation | 12.6434 | -0.0795 | -0.62 | 309.22 K | 3.91 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ROAR | Lion Rock Resources Inc. | 22.00 | -5.00 | -18.52 | 460 | 10.12 K | |
| FCI | First Canadian Graphite Inc. | 1380.00 | -240.00 | -14.81 | 17 | 23.46 K | |
| GDP | Golden Pursuit Resources Ltd | 4.80 | -0.80 | -14.29 | 690 K | 3.31 M | |
| MBI-H | Med BioGene Inc | 3.50 | -0.50 | -12.5 | 100 | 350 | |
| RMO | Rainy Mountain Royalty Corp | 16.00 | -2.00 | -11.11 | 803 | 12.85 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 260 | 3.12 K | |
| WGO | White Gold Corp | 3.20 | -0.40 | -11.11 | 43 K | 137.6 K | |
| CMIL | Capella Minerals Limited | 53.55 | -6.30 | -10.53 | 157 | 8.41 K | |
| KORE | KORE Mining Ltd | 13.00 | -1.50 | -10.34 | 280 | 3.64 K | |
| BRAU | Big Ridge Gold Corp | 4.50 | -0.50 | -10 | 700 | 3.15 K | |
| SEVA | Seva Mining Corp. | 25.20 | -2.80 | -10 | 164 | 4.13 K | |
| FUSE | Fuse Cobalt Inc | 280.00 | -30.00 | -9.68 | 20 | 5.6 K | |
| LOD | Lode Gold Resources Inc. | 34.20 | -3.60 | -9.52 | 42 | 1.44 K | |
| MYID | Killi Ltd | 1004.4645 | -97.656 | -8.86 | 2 K | 2.01 M | |
| WCSB | Decimus Oil Corp. | 16.00 | -1.50 | -8.57 | 278 | 4.45 K | |
| BEW | BeWhere Holdings Inc | 5.7793 | -0.5254 | -8.33 | 4.37 K | 25.24 K | |
| IMM | International Metals Mining Corp. | 377.9997 | -31.4999 | -7.69 | 10 | 3.78 K | |
| EMR | Emgold Mining Corporation | 500.00 | -40.00 | -7.41 | 11.5 K | 5.75 M | |
| MAX | Max Resource Corp | 49.20 | -3.60 | -6.82 | 45 | 2.21 K | |
| VMY-H | Voice Mobility International Inc | 14.00 | -1.00 | -6.67 | 20 | 280 | |
| HAWK | Hawkeye Gold & Diamond Inc | 135.00 | -9.00 | -6.25 | 50 K | 6.75 M | |
| JJ | Jackpot Digital Inc | 128.00 | -8.00 | -5.88 | 700 | 89.6 K | |
| BM | BC Moly Ltd. | 5.20 | -0.30 | -5.45 | 800 | 4.16 K | |
| ICM | Iconic Minerals Ltd | 7.20 | -0.40 | -5.26 | 6.67 K | 48 K | |
| KG | Klondike Gold Corp | 13.50 | -0.75 | -5.26 | 109.08 K | 1.47 M | |
| EDM | EDM Resources Inc. | 6.875 | -0.375 | -5.17 | 9.49 K | 65.24 K | |
| TGX | True North Gems Inc | 1770.00 | -90.00 | -4.84 | 15 | 26.55 K | |
| SSE | Silver Spruce Resources Inc | 67.50 | -3.00 | -4.26 | 60 | 4.05 K | |
| GBU | Gabriel Resources Ltd | 45.70 | -2.00 | -4.19 | 3.4 M | 155.57 M | |
| SYH | Skyharbour Resources Ltd | 4.60 | -0.20 | -4.17 | 278 K | 1.28 M | |
| GAL | Galantas Gold Corporation | 12.50 | -0.50 | -3.85 | 810 | 10.12 K | |
| BKM | Pacific Booker Minerals Inc | 7.70 | -0.30 | -3.75 | 1.05 K | 8.08 K | |
| NQC | Nordique Critical Metals Inc. | 10.40 | -0.40 | -3.7 | 900 | 9.36 K | |
| BQE | BQE Water Inc | 157.00 | -6.00 | -3.68 | 319.14 K | 50.11 M | |
| GUN | Gunpoint Exploration Ltd | 5.30 | -0.20 | -3.64 | 13.9 K | 73.67 K | |
| SNV | Sonoro Energy Ltd | 232.00 | -8.00 | -3.33 | 56 | 12.99 K | |
| IMR | iMetal Resources Inc | 750.00 | -25.00 | -3.23 | 136 | 102 K | |
| CTH | CoTec Holdings Corp. | 300.00 | -10.00 | -3.23 | 3 | 900 | |
| NAM | New Age Metals Inc | 3.84 | -0.12 | -3.03 | 667 | 2.56 K | |
| PTU | Purepoint Uranium Group Inc | 3.30 | -0.10 | -2.94 | 4.95 K | 16.33 K | |
| JSPX | JasperX Technologies Inc. | 330.00 | -10.00 | -2.94 | 17 | 5.61 K | |
| DTWO | D2 Lithium Corp. | 6.80 | -0.20 | -2.86 | 265 | 1.8 K | |
| CTM | Canterra Minerals Corporation | 38.00 | -1.00 | -2.56 | 581 | 22.08 K | |
| SIEN | Sienna Resources Inc. | 40.00 | -1.00 | -2.44 | 138 K | 5.52 M | |
| ACS | Archon Minerals Ltd | 3.15 | -0.05 | -1.56 | 2.3 K | 7.25 K | |
| AXL | Arrow Exploration Corp | 297.4359 | -3.4188 | -1.14 | 12 K | 3.57 M | |
| ABM | Athabasca Minerals Inc | 264.00 | -3.00 | -1.12 | 22.06 K | 5.82 M |