Loser Valuations for 16 October 2006 from 00:00:00 until 23:59:59
Loser Valuations for 16 October 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 | 15.872 | 3.74 B | -0.3172 | -1.96 | 558.8 K | 8.87 M |
| UUUU | Energy Fuels Inc | 62.60 | 1.75 B | -1.40 | -2.19 | 200 | 12.52 K |
| BHB | Bar Harbor Bankshares | 6.7033 | 696.3 M | -0.0337 | -0.5 | 1.57 K | 10.56 K |
| CMT | Core Molding Technologies Inc | 7.1709 | 189.66 M | -0.2374 | -3.2 | 40.1 K | 287.55 K |
| PED | Pedevco Corp | 52416.00 | 155.65 M | -4704.00 | -8.24 | 2 | 104.83 K |
| ESP | Espey Mfg. & Electronics | 5.9752 | 139.82 M | -0.1213 | -1.99 | 2 K | 11.95 K |
| PLG | Platinum Group Metals Ltd | 141.43 | 135.56 M | -8.57 | -5.71 | 18 | 2.55 K |
| OPHC | Optimumbank Hlds | 1477.4113 | 114.05 M | -41.4227 | -2.73 | 10 | 14.77 K |
| CATX | Perspective Therapeutics Inc | 30.00 | 107.66 M | -0.50 | -1.64 | 9.9 K | 297 K |
| EP | Empire Petroleum Corp | 9.3202 | 102.76 M | -0.4438 | -4.55 | 1.08 K | 10.06 K |
| WWR | Westwater Resources | 16200.00 | 51.47 M | -570.00 | -3.4 | 25 | 405 K |
| DXR | Daxor Corp | 10.5197 | 49.51 M | -0.1028 | -0.97 | 2.4 K | 25.25 K |
| XPL | Solitario Zinc Corp | 3.56 | 41.21 M | -0.04 | -1.11 | 6 K | 21.36 K |
| AGIG | AGIG | 403.9728 | 35.34 M | -28.8552 | -6.67 | 294 | 118.77 K |
| NNVC | Nanoviricides Inc | 79.10 | 31.41 M | -0.70 | -0.88 | 1.07 K | 84.95 K |
| CKX | Ckx Lands | 7.6308 | 31.31 M | -0.0984 | -1.27 | 1.2 K | 9.16 K |
| JOB | General Employment Enterprises | 14.8661 | 23.48 M | -0.2661 | -1.76 | 890 | 13.23 K |
| BRN | Barnwell Industries | 19.6427 | 12.52 M | -1.1128 | -5.36 | 7.7 K | 151.25 K |
| AIRI | Air Industries Group Inc | 937.9192 | 12.14 M | -33.4971 | -3.45 | 203 | 190.4 K |
| AMS | American Shared Hospital Services | 6.1184 | 7.18 M | -0.1662 | -2.64 | 10.2 K | 62.41 K |
| DSS | Document Security Systems | 19921.2344 | 5.27 M | -228.502 | -1.13 | 11 | 219.13 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.4678 | 3.64 T | -0.1377 | -1.3 | 172.6 M | 1.81 B |
| GOOG | Alphabet Inc Class C | 10.4189 | 3.6 T | -0.137 | -1.3 | 173.42 M | 1.81 B |
| AMGN | Amgen Inc | 48.9926 | 251.89 B | -0.5344 | -1.08 | 9.57 M | 468.99 M |
| ADBE | Adobe Systems Inc | 38.25 | 94.61 B | -0.82 | -2.1 | 5.96 M | 227.82 M |
| CMCSA | Comcast Corporation | 7.9804 | 89.34 B | -0.0689 | -0.86 | 21.4 M | 170.75 M |
| CDNS | Cadence Design Systems, Inc. | 17.73 | 88.63 B | -0.17 | -0.95 | 1.73 M | 30.69 M |
| MPWR | Monolithic Power Sys | 10.8511 | 67.81 B | -0.1709 | -1.55 | 201.6 K | 2.19 M |
| NDAQ | Nasdaq Inc | 9.0609 | 60.2 B | -0.1076 | -1.17 | 4.73 M | 42.84 M |
| EBAY | Ebay Inc | 10.882 | 53.08 B | -0.2239 | -2.02 | 32.09 M | 349.19 M |
| TTWO | Take-Two Interactive Software | 15.6889 | 42.65 B | -0.18 | -1.13 | 1.35 M | 21.11 M |
| BIIB | Biogen Inc | 45.56 | 37.46 B | -0.28 | -0.61 | 1.96 M | 89.15 M |
| UAL | United Airlines Holdings Inc | 28.2694 | 35.51 B | -0.6733 | -2.33 | 1.74 M | 49.11 M |
| ERIC | Ericsson ADR | 9.9554 | 34.21 B | -0.0891 | -0.89 | 1.93 M | 19.17 M |
| TCOM | Trip.com Group Ltd ADR | 5.6536 | 27.44 B | -0.0395 | -0.69 | 3.37 M | 19.05 M |
| PTC | Ptc Inc | 19.60 | 21.29 B | -0.11 | -0.56 | 1.7 M | 33.22 M |
| SBAC | SBA Communications | 25.0271 | 19.77 B | -0.4495 | -1.76 | 1.13 M | 28.2 M |
| EWBC | East West Bancorp | 26.0325 | 17.98 B | -0.1665 | -0.64 | 397.9 K | 10.36 M |
| TSEM | Tower Semiconductor | 26.40 | 16.67 B | -1.50 | -5.38 | 28.41 K | 749.94 K |
| PAAS | Pan Amer Silver Corp | 14.9879 | 15.46 B | -0.2076 | -1.37 | 1.58 M | 23.61 M |
| CHKP | Check Point Software | 20.31 | 15.03 B | -0.17 | -0.83 | 1.57 M | 31.79 M |
| MANH | Manhattan Assoc | 6.4775 | 14.93 B | -0.035 | -0.54 | 1.12 M | 7.23 M |
| ERIE | Erie Indemnity Company | 28.25 | 14.37 B | -0.1511 | -0.53 | 33.8 K | 954.85 K |
| BMRN | Biomarin Pharmaceuticals | 16.76 | 11.09 B | -0.17 | -1 | 713.24 K | 11.95 M |
| SIRI | Sirius XM Holdings | 30.5075 | 10.72 B | -0.3178 | -1.03 | 1.85 M | 56.43 M |
| BPOP | Popular Inc | 119.8134 | 9.85 B | -3.7172 | -3.01 | 237.09 K | 28.41 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.8029 | 9.38 B | -0.1186 | -2.41 | 283 | 1.36 K |
| WYNN | Wynn Resorts Ltd | 38.7706 | 8.76 B | -0.3586 | -0.92 | 1.03 M | 40.03 M |
| AAL | American Airlines Group | 42.4894 | 8.73 B | -0.8013 | -1.85 | 1.88 M | 79.7 M |
| SANM | Sanmina Corp | 23.34 | 8.48 B | -0.24 | -1.02 | 656.19 K | 15.32 M |
| CYTK | Cytokinetics | 40.20 | 7.82 B | -0.96 | -2.33 | 16.31 K | 655.7 K |
| CROX | Crocs Inc | 19.27 | 7.49 B | -0.17 | -0.87 | 2.18 M | 41.97 M |
| ARWR | Arrowhead Pharma | 46.666 | 6.75 B | -1.334 | -2.78 | 2.16 K | 100.85 K |
| GBCI | Glacier Bancorp Inc | 12.6333 | 6.27 B | -0.1465 | -1.15 | 211.8 K | 2.68 M |
| RDNT | Radnet Inc | 5.12 | 6.02 B | -0.16 | -3.03 | 79.17 K | 405.32 K |
| PLXS | Plexus Cp | 23.80 | 5.56 B | -0.17 | -0.71 | 803.8 K | 19.13 M |
| ABCB | Ameris Bancorp | 21.9988 | 5.55 B | -0.2104 | -0.95 | 26.53 K | 583.54 K |
| OZK | Bank Ozk | 4.9802 | 5.5 B | -0.0736 | -1.46 | 397.71 K | 1.98 M |
| LIVN | Livanova Plc OR Sh | 18.89 | 5.03 B | -0.13 | -0.68 | 142.19 K | 2.69 M |
| OPCH | Option Care Health Inc | 10.00 | 4.74 B | -0.16 | -1.57 | 50.53 K | 505.32 K |
| SYNA | Synaptics Inc | 15.6733 | 4.69 B | -0.12 | -0.76 | 784.96 K | 12.3 M |
| CVBF | Cvb Financial Corp | 7.0736 | 3.93 B | -0.0421 | -0.59 | 128.92 K | 911.93 K |
| ACAD | Acadia Pharmaceutica | 10.01 | 3.24 B | -0.09 | -0.89 | 228.78 K | 2.29 M |
| HOVNP | Hovnanian Entr Dep A | 13.4432 | 3.14 B | -0.128 | -0.94 | 18.93 K | 254.48 K |
| STGW | Stagwell Inc | 3.8499 | 2.79 B | -0.0203 | -0.52 | 58.82 K | 226.45 K |
| AXTI | Axt Inc | 4.53 | 2.74 B | -0.03 | -0.66 | 99.26 K | 449.65 K |
| HURN | Huron Consulting | 40.30 | 2.68 B | -0.70 | -1.71 | 118.05 K | 4.76 M |
| VECO | Veeco Instrument | 18.61 | 2.39 B | -0.32 | -1.69 | 939.46 K | 17.48 M |
| PENN | Penn Natl Gaming Inc | 7.8111 | 2.35 B | -0.0522 | -0.66 | 539.14 K | 4.21 M |
| CLDX | Celldex Therapeutics | 250.20 | 2.26 B | -1.80 | -0.71 | 967 | 241.94 K |
| CNXN | PC Connection Inc | 8.3098 | 2.09 B | -0.088 | -1.05 | 217.68 K | 1.81 M |
| TBBK | The Bancorp Inc | 27.24 | 1.94 B | -0.61 | -2.19 | 166.42 K | 4.53 M |
| GABC | German Amer Bncp Inc | 5.2642 | 1.87 B | -0.0537 | -1.01 | 4.56 K | 24.02 K |
| AEHR | Aehr Test Systems | 7.00 | 1.87 B | -0.09 | -1.27 | 13.44 K | 94.1 K |
| JJSF | J J Snack Foods | 25.1198 | 1.65 B | -0.6798 | -2.63 | 42.8 K | 1.08 M |
| CNOB | Connectone Bancorp | 10.0978 | 1.64 B | -0.1263 | -1.24 | 5.25 K | 53.01 K |
| THRM | Gentherm Inc | 8.86 | 1.58 B | -0.37 | -4.01 | 42.37 K | 375.35 K |
| SAFT | Safety Ins Group Inc | 21.3497 | 1.53 B | -0.1825 | -0.85 | 73.22 K | 1.56 M |
| NVAX | Novavax Inc | 90.20 | 1.41 B | -1.40 | -1.53 | 49.12 K | 4.43 M |
| NKTR | Nektar Therapeutics | 227.10 | 1.27 B | -4.20 | -1.82 | 111.23 K | 25.26 M |
| SBET | Sharplink Gaming Ltd | 2952.00 | 1.22 B | -403.20 | -12.02 | 1 | 2.95 K |
| GT | Goodyear Tire Rubber | 12.6996 | 1.19 B | -0.24 | -1.85 | 2.8 M | 35.56 M |
| SBGI | Sinclair Brdcst A | 3.21 | 1.1 B | -0.0355 | -1.09 | 214.48 K | 688.49 K |
| NBN | Northeast Bncp | 14.9365 | 1.09 B | -0.2695 | -1.77 | 6.9 K | 103.06 K |
| EGBN | Eagle Bancorp Inc | 11.7702 | 1.05 B | -0.1127 | -0.95 | 968 | 11.39 K |
| TRNS | Transcat Inc | 5.40 | 978.86 M | -0.09 | -1.64 | 5.2 K | 28.08 K |
| SVRA | Savara Inc | 4725.00 | 953.33 M | -52.50 | -1.1 | 164 | 774.9 K |
| GPRE | Green Plains Inc | 22.9218 | 940.65 M | -0.2124 | -0.92 | 8.44 K | 193.35 K |
| HSTM | Healthstream Inc | 3.6317 | 855.77 M | -0.019 | -0.52 | 25.22 K | 91.58 K |
| RIGL | Rigel Pharmaceuticals | 116.00 | 837.18 M | -2.90 | -2.44 | 24.7 K | 2.87 M |
| LXRX | Lexicon Pharmaceutcl | 29.47 | 796.97 M | -0.28 | -0.94 | 17.42 K | 513.28 K |
| FISI | Financial Institut | 11.3898 | 787.57 M | -0.1837 | -1.59 | 7.56 K | 86.06 K |
| MLAB | Mesa Labs Inc | 14.3459 | 781.31 M | -0.4182 | -2.83 | 1.59 K | 22.75 K |
| DCTH | Delcath Systems Inc | 3.71 | 713.06 M | -0.12 | -3.13 | 36.3 K | 134.68 K |
| JBSS | John B Sanfilippo | 6.2171 | 690.62 M | -0.0535 | -0.85 | 56.48 K | 351.17 K |
| SFST | Southern First Bancs | 9.5567 | 575.44 M | -0.0825 | -0.86 | 532 | 5.08 K |
| YORW | York Water Company | 11.6512 | 511.6 M | -0.104 | -0.88 | 4.29 K | 50.02 K |
| ANGO | Angiodynamics Inc | 23.41 | 499.19 M | -0.57 | -2.38 | 394.83 K | 9.24 M |
| LPTH | Lightpath Tech Inc | 4.82 | 479.4 M | -0.63 | -11.56 | 474.5 K | 2.29 M |
| ATNI | Atn International | 12.4547 | 437.46 M | -0.2996 | -2.35 | 26.3 K | 327.56 K |
| GILT | Gilat Satellite Ntwk | 8.1321 | 430.6 M | -0.0738 | -0.9 | 89.2 K | 725.38 K |
| CWCO | Cons Water CO Inc | 16.1163 | 398.79 M | -0.7068 | -4.2 | 77.84 K | 1.25 M |
| WILC | G Willi-Food Intl | 4.0861 | 397.17 M | -0.0489 | -1.18 | 22.79 K | 93.14 K |
| SHOE | Shoe Station Group Inc. | 7.2034 | 390.36 M | -0.1312 | -1.79 | 468.6 K | 3.38 M |
| FWDI | AdvisorShares Madrona International ETF | 52.40 | 376.86 M | -2.20 | -4.03 | 45.77 K | 2.4 M |
| ARTNA | Artesian Res Cp A | 9.5867 | 337.7 M | -0.0519 | -0.54 | 7.2 K | 69.02 K |
| GBLI | Global Indemnity Plc | 31.2835 | 322.09 M | -0.643 | -2.01 | 33.3 K | 1.04 M |
| FRAF | Franklin Finl Svcs Corp | 11.9773 | 313.65 M | -0.066 | -0.55 | 1.1 K | 13.18 K |
| ASUR | Asure Software | 3.6667 | 313.46 M | -0.2593 | -6.6 | 48.16 K | 176.57 K |
| PNRG | Primeenergy Cp | 69.50 | 308.72 M | -0.50 | -0.71 | 1.5 K | 104.18 K |
| GALT | Galectin Therapeutic | 4.80 | 307.59 M | -0.18 | -3.61 | 4.82 K | 23.12 K |
| AGEN | Agenus Inc | 223.7375 | 304.51 M | -5.8878 | -2.56 | 1.5 K | 336.5 K |
| FUNC | First United Corp | 13.76 | 302 M | -0.1167 | -0.84 | 704 | 9.69 K |
| OFIX | Orthofix Intl NV | 46.20 | 292.25 M | -0.52 | -1.11 | 35.44 K | 1.64 M |
| FXNC | First Natl Corp Strasburg VA | 17.5384 | 271.46 M | -0.3278 | -1.83 | 500 | 8.77 K |
| INO | Inovio Pharma | 141.0934 | 267.85 M | -19.1313 | -11.94 | 5.76 K | 813.12 K |
| MTRX | Matrix Service Company | 14.42 | 257.99 M | -0.53 | -3.55 | 323.86 K | 4.67 M |
| EFSI | Eagle Financial Services Inc | 15.3754 | 249.06 M | -0.2284 | -1.46 | 600 | 9.23 K |
| CFBK | Central Fed Cp | 185.645 | 236.75 M | -3.0018 | -1.59 | 210 | 38.99 K |
| ZUMZ | Zumiez Inc | 32.24 | 214.63 M | -0.46 | -1.41 | 322.24 K | 10.39 M |
| PDEX | Pro-Dex Inc | 3.96 | 210.11 M | -0.033 | -0.83 | 18.86 K | 74.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 29.1249 | 919.35 B | -0.2624 | -0.89 | 7.33 M | 213.49 M |
| UNH | Unitedhealth Group Inc | 36.9849 | 365.09 B | -0.9413 | -2.48 | 32.19 M | 1.19 B |
| BAC | Bank of America Corporation | 35.9088 | 352.05 B | -0.4547 | -1.25 | 8.63 M | 310.05 M |
| HD | Home Depot | 22.1551 | 347.88 B | -0.3352 | -1.49 | 13.14 M | 291.22 M |
| GE | General Electric Company | 107.1351 | 342.88 B | -1.2654 | -1.17 | 6.63 M | 710.42 M |
| AXP | American Express Company | 42.8879 | 214.98 B | -0.2827 | -0.65 | 4.1 M | 175.78 M |
| BLK | Blackrock Inc | 92.2378 | 188.85 B | -0.6274 | -0.68 | 210.4 K | 19.41 M |
| SAN | Banco Santander ADR | 5.0414 | 175.9 B | -0.0391 | -0.77 | 216.7 K | 1.09 M |
| SCHW | The Charles Schwab Corp | 12.721 | 160.48 B | -0.3422 | -2.62 | 10.22 M | 129.96 M |
| T | American Telephone and Telegraph Inc. | 7.4543 | 149.41 B | -0.1379 | -1.82 | 19.35 M | 144.24 M |
| ACN | Accenture Plc | 22.363 | 147.97 B | -0.1961 | -0.87 | 2.3 M | 51.4 M |
| CB | Chubb Ltd | 33.3495 | 143.56 B | -0.3351 | -0.99 | 1.14 M | 38.06 M |
| PGR | Progressive Corp | 12.7576 | 136.6 B | -0.104 | -0.81 | 10.98 M | 140.05 M |
| MO | Altria Group | 26.8429 | 130.81 B | -0.1867 | -0.69 | 6.03 M | 161.83 M |
| ICE | Intercontinental Exchange | 13.1927 | 99.76 B | -0.9677 | -6.83 | 27.83 M | 367.16 M |
| GLW | Corning Inc | 16.4223 | 98.27 B | -0.1314 | -0.79 | 6.09 M | 99.99 M |
| USB | U.S. Bancorp | 18.0531 | 95.04 B | -0.0914 | -0.5 | 4.83 M | 87.19 M |
| ELV | Elevance Health Inc | 60.372 | 92.84 B | -0.3415 | -0.56 | 2.14 M | 129.01 M |
| PNC | PNC Bank | 39.522 | 92.17 B | -0.2233 | -0.56 | 1.48 M | 58.67 M |
| MSI | Motorola Solutions | 76.9967 | 87.83 B | -2.1447 | -2.71 | 5 M | 385.07 M |
| CL | Colgate-Palmolive Company | 18.9149 | 79.23 B | -0.2235 | -1.17 | 6.9 M | 130.49 M |
| CI | Cigna Corp | 35.1791 | 78.26 B | -0.1891 | -0.53 | 1.59 M | 55.83 M |
| RSG | Republic Services | 18.1929 | 77.07 B | -0.1528 | -0.83 | 845.1 K | 15.37 M |
| LYG | Lloyds Banking Group Plc ADR | 12.7763 | 74.22 B | -0.1916 | -1.48 | 207.36 K | 2.65 M |
| TGT | Target Corporation | 36.2145 | 73.35 B | -0.2628 | -0.72 | 4.56 M | 165 M |
| TDG | Transdigm Group Inc | 8.8732 | 66.45 B | -0.0904 | -1.01 | 36.5 K | 323.87 K |
| MS-PA | Morgan Stanley | 10.7307 | 66.3 B | -0.1343 | -1.24 | 5.1 K | 54.73 K |
| BSX | Boston Scientific Corp | 15.21 | 64.27 B | -0.13 | -0.85 | 8.58 M | 130.47 M |
| BDX | Becton Dickinson and Company | 40.0327 | 59.39 B | -0.518 | -1.28 | 1.08 M | 43.21 M |
| A | Agilent Technologies | 20.4664 | 49.05 B | -0.1073 | -0.52 | 2.61 M | 53.47 M |
| F | Ford Motor Company | 4.1118 | 47.56 B | -0.0458 | -1.1 | 12.93 M | 53.15 M |
| TKO | Tko Group Holdings Inc Cl A | 8.1573 | 36.86 B | -0.077 | -0.94 | 88.1 K | 718.66 K |
| CNC | Centene Corp | 4.32 | 35.28 B | -0.03 | -0.69 | 3.46 M | 14.96 M |
| HSY | Hershey Foods Corp | 32.6067 | 35.02 B | -0.2779 | -0.85 | 1.28 M | 41.79 M |
| MTB | M&T Bank Corp | 68.0534 | 31.72 B | -0.4224 | -0.62 | 317.9 K | 21.63 M |
| GFI | Gold Fields Ltd ADR | 9.9813 | 31.64 B | -0.063 | -0.63 | 2.89 M | 28.81 M |
| PUK | Prudential Public Ltd Company ADR | 12.0608 | 31.24 B | -0.0648 | -0.53 | 40.21 K | 484.95 K |
| CLS | Celestica Inc | 11.84 | 30.31 B | -0.13 | -1.09 | 1.15 M | 13.63 M |
| WSM | Williams-Sonoma | 10.4851 | 29.92 B | -0.1175 | -1.11 | 1.91 M | 20.01 M |
| PHG | Koninklijke Philips Electronics ADR | 19.4463 | 29.66 B | -0.1737 | -0.89 | 858.6 K | 16.7 M |
| WRB | W.R. Berkley Corp | 7.5975 | 28.77 B | -0.0787 | -1.03 | 1.96 M | 14.91 M |
| CHD | Church & Dwight Company | 7.5704 | 26.67 B | -0.0504 | -0.66 | 582.4 K | 4.41 M |
| DRI | Darden Restaurants | 21.5961 | 25.88 B | -0.1448 | -0.67 | 1.51 M | 32.71 M |
| RF | Regions Financial Corp | 21.1052 | 24.5 B | -0.1202 | -0.57 | 2.98 M | 62.94 M |
| MKL | Markel Corp | 405.40 | 24.18 B | -7.60 | -1.84 | 41.1 K | 16.66 M |
| KEY | Keycorp | 19.0799 | 22.66 B | -0.3517 | -1.81 | 3.28 M | 62.59 M |
| PKG | Packaging Corp of America | 12.2241 | 22.36 B | -0.2146 | -1.73 | 965.8 K | 11.81 M |
| EFX | Equifax Inc | 29.7711 | 22.01 B | -0.2137 | -0.71 | 632.8 K | 18.84 M |
| TSN | Tyson Foods | 10.4862 | 20.69 B | -0.084 | -0.79 | 1.73 M | 18.15 M |
| IFF | International Flavors & Fragrances | 26.2547 | 20.32 B | -0.2376 | -0.9 | 530.9 K | 13.94 M |
| BCE | BCE Inc | 9.8416 | 19.98 B | -0.1141 | -1.15 | 314.8 K | 3.1 M |
| MKCV | McCormick & Company, Incorporated | 12.7767 | 19.84 B | -0.2948 | -2.26 | 600 | 7.67 K |
| ZBH | Zimmer Biomet Holdings | 60.6271 | 19.53 B | -0.6875 | -1.12 | 1.01 M | 61.21 M |
| IP | International Paper Company | 26.5273 | 18.23 B | -0.5631 | -2.08 | 2.7 M | 71.61 M |
| RVTY | RVTY | 17.5446 | 17.23 B | -0.1945 | -1.1 | 699.5 K | 12.27 M |
| KIM | Kimco Realty Corp | 17.755 | 16.98 B | -0.0947 | -0.53 | 576.8 K | 10.24 M |
| MGA | Magna International | 11.4905 | 15.97 B | -0.0945 | -0.82 | 1.51 M | 17.4 M |
| OHI | Omega Healthcare Investors | 3.7958 | 14.97 B | -0.047 | -1.22 | 210.9 K | 800.53 K |
| YPF | Ypf Sociedad Anonima ADR | 26.7717 | 14.86 B | -0.5067 | -1.86 | 4 K | 107.09 K |
| CDE | Coeur Mining Inc | 46.60 | 14.29 B | -1.40 | -2.92 | 1.01 M | 47.24 M |
| CNA | Cna Financial Corp | 17.1902 | 13.14 B | -0.1285 | -0.74 | 228.1 K | 3.92 M |
| CCK | Crown Cork & Seal Company | 18.6297 | 13.14 B | -0.4073 | -2.14 | 2.18 M | 40.56 M |
| MKC-V | McCormick & Company Incorporated | 13.0313 | 12.66 B | -0.3018 | -2.26 | 600 | 7.82 K |
| UNM | Unumprovident Corp | 12.8077 | 12.37 B | -0.3576 | -2.72 | 3.79 M | 48.58 M |
| NYT | New York Times Company | 18.7473 | 11.64 B | -0.2478 | -1.3 | 1.13 M | 21.17 M |
| FNF | Fidelity National Financial | 10.3115 | 11.64 B | -0.0713 | -0.69 | 2.18 M | 22.44 M |
| BXP | Boston Properties | 45.6892 | 11.52 B | -0.2684 | -0.58 | 540.6 K | 24.7 M |
| UHS | Universal Health Services | 26.057 | 11.19 B | -0.1317 | -0.5 | 658 K | 17.15 M |
| QGEN | Qiagen N.V. | 14.2427 | 10.3 B | -0.0916 | -0.64 | 174.78 K | 2.49 M |
| AMG | Affiliated Managers Group | 93.5175 | 9.75 B | -2.0136 | -2.11 | 772.6 K | 72.25 M |
| OSK | Oshkosh Truck Corp | 41.3642 | 8.64 B | -2.4036 | -5.49 | 3.92 M | 161.95 M |
| MHK | Mohawk Industries | 77.91 | 8.57 B | -0.67 | -0.85 | 862.2 K | 67.17 M |
| THG | The Hanover Insurance Group | 29.0079 | 8.53 B | -0.1708 | -0.59 | 109.7 K | 3.18 M |
| EDU | New Oriental Education & Technology Group ADR | 6.0758 | 8.26 B | -0.0828 | -1.34 | 609.6 K | 3.7 M |
| EAT | Brinker International | 18.5691 | 8.24 B | -0.2882 | -1.53 | 1.05 M | 19.56 M |
| WAL | Western Alliance Bancorp | 29.2144 | 8.04 B | -0.5294 | -1.78 | 90.2 K | 2.64 M |
| KMX | Carmax Inc | 21.955 | 7.55 B | -0.15 | -0.68 | 1.3 M | 28.45 M |
| GAP | Gap Inc | 11.3571 | 7.4 B | -0.2098 | -1.81 | 6.29 M | 71.41 M |
| AWI | Armstrong World Industries Inc | 17.8289 | 7.35 B | -0.2262 | -1.25 | 103.1 K | 1.84 M |
| NFG | National Fuel Gas Company | 20.132 | 7.29 B | -0.1168 | -0.58 | 1.08 M | 21.8 M |
| M | Macy's Inc | 23.8269 | 6.45 B | -0.1603 | -0.67 | 4.27 M | 101.67 M |
| GIL | Gildan Activewear | 10.5756 | 6.42 B | -0.0608 | -0.57 | 532.8 K | 5.63 M |
| RLI | Rli Corp | 5.9119 | 6.39 B | -0.0299 | -0.5 | 253.6 K | 1.5 M |
| RYN | Rayonier Inc REIT | 7.8101 | 6.38 B | -0.0862 | -1.09 | 538.68 K | 4.21 M |
| INGR | Ingredion Inc | 21.7436 | 5.86 B | -0.373 | -1.69 | 1.02 M | 22.29 M |
| BB | Blackberry Ltd | 36.8733 | 5.22 B | -1.0734 | -2.83 | 19.81 M | 730.51 M |
| KRG | Kite Realty Group Trust | 24.3356 | 5.19 B | -0.1224 | -0.5 | 46.85 K | 1.14 M |
| FLG | Flagstar Financial, Inc. | 16.2516 | 4.35 B | -0.2464 | -1.49 | 1.12 M | 18.16 M |
| ALK | Alaska Air Group | 9.3658 | 4.34 B | -0.0944 | -1 | 1.62 M | 15.18 M |
| LUMN | Centurylink | 12.1809 | 4.22 B | -0.0812 | -0.66 | 481.2 K | 5.86 M |
| VSH | Vishay Intertechnology | 9.9817 | 4.08 B | -0.2178 | -2.14 | 1.93 M | 19.23 M |
| ABG | Asbury Automotive Group Inc | 20.6812 | 3.54 B | -0.2643 | -1.26 | 508.9 K | 10.52 M |
| BHC | Bausch Health Companies Inc | 11.1373 | 3.13 B | -0.1537 | -1.36 | 672.8 K | 7.49 M |
| PFS | Provident Financial Services | 8.4095 | 2.97 B | -0.0453 | -0.54 | 180 K | 1.51 M |
| KBH | KB Home | 33.1072 | 2.91 B | -0.3827 | -1.14 | 3.44 M | 113.79 M |
| KSS | Kohl's Corp | 35.9884 | 2.72 B | -0.2416 | -0.67 | 2.12 M | 76.32 M |
| WLY | John Wiley Sons Cl A | 34.70 | 2.54 B | -0.29 | -0.83 | 45 K | 1.56 M |
| WLYB | John Wiley Sons Cl B | 21.7184 | 2.54 B | -0.1313 | -0.6 | 1 K | 21.72 K |
| BKE | Buckle Inc | 3.02 | 2.25 B | -0.0216 | -0.71 | 259 K | 782.16 K |
| WU | Western Union Company | 8.9983 | 2.1 B | -0.0624 | -0.69 | 9.97 M | 89.68 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 1056.00 | -120.00 | -10.2 | 368 | 388.61 K | |
| ELEF | Silver Elephant Mining Corp | 26.129 | -2.6459 | -9.2 | 20 | 522.58 | |
| MAI | Mining Americas Inc. | 125.00 | -10.00 | -7.41 | 240 | 30 K | |
| TAL | Petrotal Corp | 150.5421 | -10.753 | -6.67 | 5.56 K | 836.56 K | |
| GMX | Globex Mining Enterprises Inc | 4.04 | -0.25 | -5.83 | 31.4 K | 126.86 K | |
| LUG | Lundin Gold Inc | 14.4664 | -0.8509 | -5.56 | 745 | 10.78 K | |
| HBP | Helix Biopharm | 10.00 | -0.50 | -4.76 | 2 K | 20 K | |
| ELR | Eastern Platinum Ltd | 10.70 | -0.50 | -4.46 | 271.72 K | 2.91 M | |
| LGO | Largo Resources Ltd | 23.00 | -1.00 | -4.17 | 2.25 K | 51.75 K | |
| STC | Sangoma Technologies Corp | 3.36 | -0.14 | -4 | 1.43 K | 4.8 K | |
| GFP | Greenfirst Forest Products Inc | 13.3333 | -0.4679 | -3.39 | 1.39 K | 18.52 K | |
| WPK | Winpak Ltd | 6.912 | -0.2411 | -3.37 | 5.08 K | 35.08 K | |
| BB | Blackberry Ltd | 41.8833 | -1.31 | -3.03 | 639.54 K | 26.79 M | |
| TLO | Talon Metals Corp | 6.371 | -0.182 | -2.78 | 1.7 K | 10.83 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.6818 | -0.0986 | -2.61 | 2.33 K | 8.57 K | |
| CCM | Canagold Resources Ltd | 3.75 | -0.10 | -2.6 | 4.6 K | 17.25 K | |
| ERD | Erdene Resource Development Corp | 4.56 | -0.12 | -2.56 | 2.72 K | 12.39 K | |
| SDE | Spartan Delta Corp | 135.3668 | -3.4709 | -2.5 | 16 | 2.17 K | |
| RVX | Resverlogix Corp | 5.5556 | -0.1333 | -2.34 | 8.63 K | 47.97 K | |
| CLS | Celestica Inc Sv | 13.42 | -0.29 | -2.12 | 613.3 K | 8.23 M | |
| EFR | Energy Fuels Inc | 71.00 | -1.50 | -2.07 | 1.11 K | 78.95 K | |
| PAAS | Pan American Silver Corp | 16.5356 | -0.3294 | -1.95 | 193.66 K | 3.2 M | |
| IMP | Intermap Tech Corp | 48.60 | -0.90 | -1.82 | 100 | 4.86 K | |
| PTM | Platinum Group Metals Ltd | 162.00 | -3.00 | -1.82 | 218 | 35.32 K | |
| EQB | EQB Inc | 9.7812 | -0.1779 | -1.79 | 30 K | 293.44 K | |
| WPRT | Westport Fuel Systems Inc | 39.90 | -0.70 | -1.72 | 1.55 K | 61.96 K | |
| AETR | Aetherion Technologies Inc. | 39.90 | -0.70 | -1.72 | 1.55 K | 61.96 K | |
| BBD-B | Bombardier Inc Series B | 80.4238 | -1.2766 | -1.56 | 218.02 K | 17.53 M | |
| BHC | Bausch Health Companies Inc | 12.9863 | -0.2002 | -1.52 | 727.89 K | 9.45 M | |
| SAP | Saputo Inc | 6.3486 | -0.0943 | -1.46 | 128.8 K | 817.7 K | |
| CFP | Canfor Corp | 9.8935 | -0.1294 | -1.29 | 978.3 K | 9.68 M | |
| GIB-A | CGI Inc | 7.6997 | -0.0991 | -1.27 | 2.56 M | 19.71 M | |
| SLR | Solitario Zinc Corp | 4.01 | -0.05 | -1.23 | 31.1 K | 124.71 K | |
| ACD | Accord Financial | 3.8932 | -0.0476 | -1.21 | 25.2 K | 98.11 K | |
| BBD-A | Bombardier Inc | 95.00 | -1.00 | -1.04 | 36.09 K | 3.43 M | |
| MRU | Metro Inc | 8.6567 | -0.0882 | -1.01 | 216.69 K | 1.88 M | |
| MG | Magna International Inc | 12.0057 | -0.1123 | -0.93 | 773.21 K | 9.28 M | |
| BCE | BCE Inc | 11.2441 | -0.104 | -0.92 | 2.64 M | 29.66 M | |
| CGY | Calian Group Ltd | 4.989 | -0.0444 | -0.88 | 1.3 K | 6.49 K | |
| GIL | Gildan Activewear Inc | 11.6641 | -0.0984 | -0.84 | 881.6 K | 10.28 M | |
| RBA | Rb Global Inc | 13.4871 | -0.1094 | -0.8 | 7.28 K | 98.19 K | |
| MFI | Maple Leaf Foods | 7.3965 | -0.0563 | -0.76 | 106.88 K | 790.53 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9042 | -0.0296 | -0.75 | 7.21 K | 28.16 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8744 | -0.0368 | -0.75 | 11.33 K | 55.24 K | |
| ATRL | Atkinsrealis Group Inc | 22.3292 | -0.1577 | -0.7 | 139.29 K | 3.11 M | |
| AIM | Aimia Inc | 14.1216 | -0.0993 | -0.7 | 402.4 K | 5.68 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.6275 | -0.0505 | -0.58 | 2.68 K | 23.12 K | |
| ALA | AltaGas Ltd | 8.6544 | -0.0462 | -0.53 | 84.06 K | 727.51 K | |
| T | Telus Corp | 6.15 | -0.0328 | -0.53 | 2.23 M | 13.72 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.9931 | 33.76 B | -0.077 | -1.27 | 131 | 785.1 |
| ORBT | Orbit International Corporation | 6.9572 | 8.46 M | -0.0405 | -0.58 | 3.47 K | 24.16 K |
| PLPL | Plandaí Biotechnology Inc | 160.00 | 4.49 M | -40.00 | -20 | 37 | 5.92 K |
| SEEK | TheDirectory.com Inc | 55.00 | 1.45 M | -20.00 | -26.67 | 340 | 18.7 K |
| BLFE | BioLife Sciences Inc | 3375.0845 | 318.35 K | -450.0112 | -11.76 | 2 | 6.75 K |
| KUBR | Kuber Resources Corporation | 1040.00 | 126.05 K | -60.00 | -5.45 | 82 | 85.28 K |
| ENDO | Thermic Sciences International | 41.00 | 58.79 K | -1.40 | -3.3 | 2.35 K | 96.31 K |
| GRLF | Green Leaf Innovations Inc | 32.50 | 52.27 K | -5.00 | -13.33 | 160.21 K | 5.21 M |
| BCCI | Baristas Coffee Company Inc | 6.00 | 19.21 K | -0.40 | -6.25 | 105 K | 630 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 10.36 | 14.07 K | -0.18 | -1.71 | 238.44 K | 2.47 M |
| CGLO | Hash Labs Inc | 2004.00 | 7.64 K | -236.00 | -10.54 | 5.81 K | 11.64 M |
| CGIP | Celadon Group Inc | 19.6279 | 5.66 K | -0.348 | -1.74 | 285.82 K | 5.61 M |
| ACAI | Safeplus International Holdings Limited | 62.00 | 5.08 K | -3.00 | -4.62 | 5.51 K | 341.74 K |
| CCHI | Cambridge Capital Holdings Inc | 13.00 | 4.17 K | -0.25 | -1.89 | 300 | 3.9 K |
| EPOR | Epic Corp | 16.25 | 4 K | -7.50 | -31.58 | 20 | 325 |
| CBKCQ | Christopher & Banks Corporation | 24.5828 | 3.86 K | -0.1273 | -0.52 | 499.4 K | 12.28 M |
| SIMPQ | Simply Inc | 1655.00 | 1.55 K | -62.50 | -3.64 | 1.21 K | 2 M |
| SPDC | Speed Commerce Inc | 67.52 | 603 | -0.48 | -0.71 | 7.86 K | 530.57 K |
| YVRLF | Liquid Media Group Ltd. | 431.00 | 482 | -9.00 | -2.05 | 3.27 K | 1.41 M |
| SYNE | Synthesis Energy Systems Inc | 448.00 | 157 | -32.00 | -6.67 | 28 | 12.54 K |
| ICOA | ICOA Inc | 13.00 | 60 | -2.50 | -16.13 | 1.92 K | 24.89 K |
| GNCP | GNCC Capital Inc | 4.50 | -2.25 | -33.33 | 360 | 1.62 K | |
| EVIO | EVIO Inc | 100.00 | -20.00 | -16.67 | 140 | 14 K | |
| WWPW | Wind Works Power Corp | 4.60 | -0.50 | -9.8 | 14.98 K | 68.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GDP | Golden Pursuit Resources Ltd | 4.00 | -1.60 | -28.57 | 120.43 K | 481.72 K | |
| JJ | Jackpot Digital Inc | 64.00 | -16.00 | -20 | 300 | 19.2 K | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | -2.00 | -20 | 488 | 3.9 K | |
| ANDC | Andina Copper Corporation | 50.00 | -12.50 | -20 | 60 | 3 K | |
| QRO | Quadro Resources Ltd. | 5.88 | -1.26 | -17.65 | 726 | 4.27 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.04 | -1.02 | -16.83 | 64.12 K | 323.15 K | |
| DIG-H | District Mines Ltd | 144.0002 | -24.00 | -14.29 | 1 | 144 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.00 | -0.60 | -13.04 | 600 | 2.4 K | |
| WEB | Westbridge Energy Corporation | 190.0787 | -27.1541 | -12.5 | 18 | 3.42 K | |
| INTR | Intrepid Metals Corp. | 352.00 | -48.00 | -12 | 9 | 3.17 K | |
| LOD | Lode Gold Resources Inc. | 28.80 | -3.60 | -11.11 | 17 | 489.6 | |
| SEVA | Seva Mining Corp. | 22.40 | -2.80 | -11.11 | 214 | 4.79 K | |
| MUR | Murchison Minerals Ltd | 62.50 | -7.50 | -10.71 | 30 | 1.88 K | |
| PBM | Pacific Bay Minerals Ltd | 4.25 | -0.50 | -10.53 | 25 K | 106.25 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 1.8 K | 8.1 K | |
| WGF | Wescan Goldfields Inc | 3.90 | -0.30 | -7.14 | 2.27 K | 8.85 K | |
| DCOP | District Copper Corp | 27.00 | -2.00 | -6.9 | 150 | 4.05 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 52.4997 | -3.75 | -6.67 | 50 | 2.62 K | |
| EGT | Eguana Technologies Inc | 14.00 | -1.00 | -6.67 | 100 | 1.4 K | |
| SLG | PetroTal Corp | 27.8966 | -1.9926 | -6.67 | 555.69 K | 15.5 M | |
| VVTM | VVT Med Inc. | 3060.7476 | -210.2805 | -6.43 | 133 | 407.08 K | |
| WPG | West Point Gold Corp. | 8.00 | -0.50 | -5.88 | 120 | 960 | |
| STS | South Star Mining Corp | 36.0001 | -2.25 | -5.88 | 85 | 3.06 K | |
| YNV | Ynvisible Interactive Inc | 81.60 | -4.80 | -5.56 | 48 | 3.92 K | |
| BKM | Pacific Booker Minerals Inc | 7.10 | -0.40 | -5.33 | 2.9 K | 20.59 K | |
| KRY | Koryx Copper Inc. | 270.00 | -15.00 | -5.26 | 2 | 540 | |
| PLY | Playfair Mining Ltd | 10.80 | -0.60 | -5.26 | 1.95 K | 21.06 K | |
| SAE | Sable Resources Ltd | 6.2316 | -0.3116 | -4.76 | 15.85 K | 98.8 K | |
| LQWD | LQwD FinTech Corp | 113.4001 | -5.60 | -4.71 | 336 | 38.1 K | |
| ROAR | Lion Rock Resources Inc. | 24.00 | -1.00 | -4 | 20 | 480 | |
| AXL | Arrow Exploration Corp | 259.8291 | -10.2564 | -3.8 | 130.5 K | 33.91 M | |
| REX | Orex Minerals Inc | 4.00 | -0.15 | -3.61 | 85 K | 340 K | |
| BQE | BQE Water Inc | 188.00 | -7.00 | -3.59 | 12.55 K | 2.36 M | |
| ZIGY | Stardust Metal Corp. | 6.20 | -0.20 | -3.13 | 1.1 K | 6.82 K | |
| NAM | New Age Metals Inc | 3.72 | -0.12 | -3.12 | 1.39 K | 5.18 K | |
| MBI-H | Med BioGene Inc | 3.30 | -0.10 | -2.94 | 2.7 K | 8.91 K | |
| TGX | True North Gems Inc | 2100.00 | -60.00 | -2.78 | 17 | 35.7 K | |
| PTU | Purepoint Uranium Group Inc | 3.70 | -0.10 | -2.63 | 37.85 K | 140.05 K | |
| BARU | Baru Gold Corp | 3.6719 | -0.0979 | -2.6 | 1.9 K | 6.98 K | |
| CMIL | Capella Minerals Limited | 42.00 | -1.05 | -2.44 | 39 | 1.64 K | |
| ABM | Athabasca Minerals Inc | 276.00 | -6.00 | -2.13 | 114.77 K | 31.68 M | |
| LUCA | Luca Mining Corp. | 60.16 | -1.28 | -2.08 | 133 | 8 K | |
| IFR | International Frontier Resources Corporation | 17.6571 | -0.3429 | -1.9 | 904 | 15.96 K | |
| MET | Metalore Resources Limited | 5.328 | -0.094 | -1.73 | 700 | 3.73 K | |
| FTJ | Fort St. James Nickel Corp | 48.80 | -0.80 | -1.61 | 275 | 13.42 K | |
| TIG | Triumph Gold Corp | 69.00 | -1.00 | -1.43 | 1.45 K | 100.33 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | -0.05 | -0.83 | 100 | 600 | |
| IDL | Imaging Dynamics Company Ltd | 1154.1666 | -8.3334 | -0.72 | 66 | 76.17 K |