Loser Volumes for 24 October 2006 from 00:00:00 until 23:59:59
Loser Volumes for 24 October 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PRK | Park National Corp | 41.2065 | 3.65 B | -0.5208 | -1.25 | 14.4 K |
| USAS | Americas Silver Corp | 30.90 | 1.78 B | -1.20 | -3.74 | 717 |
| NAK | Northern Dynasty Minerals | 6.37 | 930.12 M | -0.11 | -1.7 | 53.1 K |
| GTE | Gran Tierra Energy Inc | 14.90 | 345.31 M | -0.10 | -0.67 | 14.71 K |
| LODE | Comstock Mining Inc | 235.00 | 254.31 M | -10.0001 | -4.08 | 70 |
| ACU | Acme United Corp | 10.0628 | 238.08 M | -0.1292 | -1.27 | 12.4 K |
| CMT | Core Molding Technologies Inc | 7.3885 | 231.67 M | -0.1286 | -1.71 | 11.3 K |
| NEN | New England Realty Associates | 12.072 | 193.5 M | -0.071 | -0.58 | 16.2 K |
| USBC | USBC, Inc. | 4320.00 | 162.09 M | -360.00 | -7.69 | 2 |
| SIF | Sifco Industries | 4.2463 | 131.27 M | -0.0946 | -2.18 | 300 |
| WYY | Widepoint Corp | 29.80 | 90.67 M | -0.40 | -1.32 | 14.19 K |
| IOR | Income Opportunity Realty Trust | 6.90 | 81.4 M | -0.05 | -0.72 | 500 |
| XPL | Solitario Zinc Corp | 3.67 | 74.9 M | -0.03 | -0.81 | 8 K |
| CVU | CPI Aerostructures | 5.06 | 72.08 M | -0.04 | -0.78 | 6.2 K |
| DXR | Daxor Corp | 10.8145 | 58.98 M | -0.1303 | -1.19 | 700 |
| FSP | Franklin Street Properties | 6.6855 | 46.4 M | -0.0871 | -1.29 | 57.4 K |
| CPHI | China Pharma Holdings | 135.00 | 42.95 M | -4.00 | -2.88 | 73 |
| AGIG | AGIG | 444.851 | 42.46 M | -6.0115 | -1.33 | 502 |
| NNVC | Nanoviricides Inc | 77.00 | 33.4 M | -3.50 | -4.35 | 384 |
| BESS | Bimergen Energy Corporation | 106.40 | 21.95 M | -7.00 | -6.17 | 14 |
| RVP | Retractable Technologies | 3.31 | 21.85 M | -0.12 | -3.5 | 6.9 K |
| CKX | Ckx Lands | 7.6589 | 21.76 M | -0.0703 | -0.91 | 1.3 K |
| RCG | Renaissance Capital Growth & Income Fund III | 10.017 | 20.36 M | -0.1324 | -1.3 | 12.7 K |
| BRN | Barnwell Industries | 18.4545 | 14 M | -0.1698 | -0.91 | 5.3 K |
| INUV | Inuvo Inc | 285.00 | 11.9 M | -2.00 | -0.7 | 533 |
| ENSV | Enservco Corpporation | 57.7557 | 7.56 K | -1.4809 | -2.5 | 320 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 11.75 | 824.27 K | -1.50 | -11.32 | 410 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.418 | -0.033 | -0.96 | 8.6 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.7475 | 4.17 T | -0.1854 | -1.55 | 346.06 M |
| GOOG | Alphabet Inc Class C | 11.6926 | 4.14 T | -0.1845 | -1.55 | 347.71 M |
| MSFT | Microsoft Corporation | 19.8721 | 3.57 T | -0.1194 | -0.6 | 61.24 M |
| MU | Micron Technology | 13.9369 | 1.03 T | -0.117 | -0.83 | 11.47 M |
| ASML | ASML Holding N.V. ADR | 21.0022 | 673.69 B | -0.339 | -1.59 | 1.45 M |
| AMAT | Applied Materials | 12.4884 | 393.97 B | -0.2712 | -2.13 | 28.26 M |
| LRCX | Lam Research Corp | 4.2068 | 388.57 B | -0.0229 | -0.54 | 21.42 M |
| AZN | Astrazeneca Plc ADR | 28.2703 | 255.11 B | -0.156 | -0.55 | 1.3 M |
| KLAC | K L A-Tencor Corp | 24.4116 | 242.83 B | -0.4961 | -1.99 | 4.15 M |
| TXN | Texas Instruments | 18.908 | 242.56 B | -0.8425 | -4.27 | 41.57 M |
| STX | Seagate Technology | 10.2447 | 192.7 B | -0.1552 | -1.49 | 8.58 M |
| ADI | Analog Devices | 18.6632 | 178.04 B | -0.2202 | -1.17 | 5.91 M |
| GILD | Gilead Sciences Inc | 11.8546 | 177.86 B | -0.1278 | -1.07 | 11.3 M |
| QCOM | Qualcomm Inc | 23.2514 | 168.78 B | -0.8678 | -3.6 | 20.2 M |
| WDC | Western Digital Cp | 10.2415 | 144.29 B | -0.0782 | -0.76 | 4.45 M |
| VRTX | Vertex Pharmaceutic | 33.32 | 136.93 B | -0.37 | -1.1 | 1.56 M |
| ISRG | Intuitive Surg Inc | 12.1178 | 134.17 B | -0.1466 | -1.2 | 4.07 M |
| ADBE | Adobe Systems Inc | 38.09 | 108.21 B | -0.49 | -1.27 | 5.46 M |
| INTU | Intuit Inc | 30.5201 | 98.98 B | -0.2383 | -0.77 | 3.89 M |
| CDNS | Cadence Design Systems, Inc. | 17.71 | 86.36 B | -0.21 | -1.17 | 926.5 K |
| REGN | Regeneron Pharmaceuticals | 19.1904 | 85.11 B | -0.2979 | -1.53 | 277.7 K |
| MDLZ | Mondelez Intl Inc | 21.209 | 81.86 B | -0.5638 | -2.59 | 10.12 M |
| SNPS | Synopsys Inc | 22.23 | 76.19 B | -0.27 | -1.2 | 751.25 K |
| ROST | Ross Stores Inc | 6.1644 | 73.46 B | -0.1456 | -2.31 | 4.07 M |
| WBD | Discovery Inc Series A | 14.82 | 70.78 B | -0.16 | -1.07 | 759.35 K |
| MPWR | Monolithic Power Sys | 10.0821 | 64.41 B | -0.2136 | -2.07 | 104.7 K |
| TER | Teradyne Inc | 12.6976 | 59.9 B | -0.1748 | -1.36 | 3.27 M |
| COHR | Coherent Inc | 11.4051 | 56.74 B | -0.1319 | -1.14 | 2.59 M |
| EA | Electronic Arts Inc | 53.484 | 52.58 B | -0.7577 | -1.4 | 4.15 M |
| AXON | Axon Enterprise Inc | 9.20 | 49.9 B | -0.20 | -2.13 | 1.16 M |
| XEL | XCEL Energy Inc | 10.758 | 49.16 B | -0.0841 | -0.78 | 1.26 M |
| EBAY | Ebay Inc | 11.6809 | 46.55 B | -0.168 | -1.42 | 43.15 M |
| MSTR | Strategy | 10.972 | 44.26 B | -0.143 | -1.29 | 1.86 M |
| TTWO | Take-Two Interactive Software | 14.569 | 43.99 B | -0.18 | -1.22 | 1.26 M |
| MCHP | Microchip Technology | 8.871 | 41.17 B | -0.1864 | -2.06 | 4.12 M |
| EXPE | Expedia Group Inc | 21.696 | 38.91 B | -0.1848 | -0.84 | 560.8 K |
| NTAP | Netapp Inc | 26.9414 | 37.78 B | -0.5065 | -1.85 | 3.22 M |
| UAL | United Airlines Holdings Inc | 32.7207 | 36.26 B | -0.3927 | -1.19 | 3.05 M |
| KMB | Kimberly-Clark Corp | 42.325 | 36.15 B | -1.205 | -2.77 | 3.13 M |
| ESLT | Elbit Systems Ltd | 21.0541 | 34.84 B | -0.2655 | -1.25 | 12.7 K |
| NTRS | Northern Trust Corp | 35.769 | 33.39 B | -0.2994 | -0.83 | 939.1 K |
| BIIB | Biogen Inc | 44.91 | 31.67 B | -0.38 | -0.84 | 2.02 M |
| BIDU | Baidu Inc ADR | 8.426 | 31.19 B | -0.311 | -3.56 | 12.91 M |
| ALNY | Alnylam Pharmaceuticals | 16.79 | 30.68 B | -0.37 | -2.16 | 148.3 K |
| CASY | Casey's General Stor | 19.7341 | 30.65 B | -0.3605 | -1.79 | 295.08 K |
| ON | On Semiconductor | 5.86 | 29.09 B | -0.10 | -1.68 | 3.07 M |
| INSM | Insmed Inc | 12.70 | 27.32 B | -0.30 | -2.31 | 565.28 K |
| CINF | Cincinnati Financial | 23.4374 | 25.81 B | -1.0494 | -4.29 | 1.15 M |
| INCY | Incyte Corp | 4.80 | 25.79 B | -0.08 | -1.64 | 321.81 K |
| VRSN | Verisign Inc | 17.0002 | 25.03 B | -0.2097 | -1.22 | 2.17 M |
| ENTG | Entegris Inc | 10.5129 | 22.1 B | -0.1532 | -1.44 | 501.9 K |
| FFIV | F5 Networks Inc | 28.63 | 21.39 B | -0.18 | -0.62 | 896.03 K |
| SBAC | SBA Communications | 23.5317 | 19.15 B | -0.2385 | -1 | 724.8 K |
| MKSI | Mks Instruments Inc | 17.579 | 19.06 B | -0.2952 | -1.65 | 270.4 K |
| NDSN | Nordson Corp | 17.9411 | 18.65 B | -0.1038 | -0.58 | 242.6 K |
| VTRS | Viatris Inc | 17.1878 | 18.52 B | -0.4016 | -2.28 | 2.09 M |
| NWS | News Cp Cl B | 19.0776 | 18.25 B | -0.1405 | -0.73 | 2.11 M |
| GEN | Gen Digital Inc | 7.4306 | 16.87 B | -0.075 | -1 | 22.15 M |
| LSCC | Lattice Semicond | 5.97 | 16.7 B | -0.24 | -3.86 | 1.15 M |
| PTC | Ptc Inc | 19.49 | 16.66 B | -0.19 | -0.97 | 1.23 M |
| NBIX | Neurocrine Bioscienc | 11.97 | 15.55 B | -0.28 | -2.29 | 686.21 K |
| COO | Cooper Companies | 14.3176 | 14.85 B | -0.1483 | -1.03 | 1.51 M |
| IESC | Ies Holdings | 17.30 | 13.61 B | -0.14 | -0.8 | 111.85 K |
| CHKP | Check Point Software | 20.71 | 13.31 B | -0.17 | -0.81 | 1.34 M |
| EXEL | Exelixis Inc | 10.08 | 13.3 B | -0.19 | -1.85 | 571.13 K |
| TXRH | Texas Roadhouse Inc | 10.4281 | 13.21 B | -0.2613 | -2.44 | 614.85 K |
| BMRN | Biomarin Pharmaceuticals | 15.74 | 13.1 B | -0.37 | -2.3 | 377.17 K |
| CSGP | Costar Group Inc | 4.436 | 13.07 B | -0.202 | -4.36 | 1.4 M |
| SEIC | Sei Investments Company | 22.558 | 12.91 B | -0.2278 | -1 | 1.27 M |
| AMKR | Amkor Technology | 6.2209 | 12.61 B | -0.1301 | -2.05 | 2.11 M |
| MANH | Manhattan Assoc | 6.5075 | 12.31 B | -0.0875 | -1.33 | 1.25 M |
| ARWR | Arrowhead Pharma | 46.98 | 12.17 B | -0.784 | -1.64 | 2.02 K |
| JKHY | Jack Henry & Assoc | 17.1357 | 11.73 B | -0.2793 | -1.6 | 287 K |
| AEIS | Advanced Energy | 15.6092 | 11.72 B | -0.0785 | -0.5 | 356.1 K |
| UMBF | Ump Financial Corp | 26.3917 | 11.08 B | -0.279 | -1.05 | 323.2 K |
| CYTK | Cytokinetics | 42.24 | 10.73 B | -0.30 | -0.71 | 13.16 K |
| WTFC | Wintrust Financial Corp | 36.6335 | 10.29 B | -0.9709 | -2.58 | 451.72 K |
| SANM | Sanmina Corp | 22.26 | 10.22 B | -0.48 | -2.11 | 867.28 K |
| SWKS | Skyworks Solutions | 5.1878 | 10.22 B | -0.1658 | -3.1 | 3.61 M |
| VSAT | Viasat Inc | 26.92 | 10.2 B | -0.34 | -1.25 | 113.38 K |
| RGEN | Repligen Cp | 3.30 | 10.17 B | -0.08 | -2.37 | 45.7 K |
| RMBS | Rambus Inc | 16.52 | 9.96 B | -0.24 | -1.43 | 3.94 M |
| HSIC | Henry Schein Inc | 20.0721 | 9.86 B | -0.1803 | -0.89 | 557.43 K |
| IONS | Ionis Pharmaceuticals | 8.42 | 9.76 B | -0.14 | -1.64 | 665.6 K |
| SIRI | Sirius XM Holdings | 29.5541 | 9.57 B | -0.6356 | -2.11 | 2.95 M |
| VIAV | Viavi Solutions | 8.0505 | 9.51 B | -0.1933 | -2.34 | 5.24 M |
| BRKR | Bruker Corp | 7.1908 | 9.13 B | -0.4122 | -5.42 | 192.6 K |
| RUSHB | Rush Entpr Cl B | 4.5004 | 9.05 B | -0.0583 | -1.28 | 9.45 K |
| FORM | Formfactor Inc | 40.64 | 9.04 B | -1.91 | -4.49 | 694.93 K |
| RUSHA | Rush Entpr Cl A | 4.834 | 9 B | -0.085 | -1.73 | 203.95 K |
| QRVO | Qorvo Inc | 29.96 | 8.5 B | -1.28 | -4.1 | 3.16 M |
| ALKS | Alkermes Plc | 16.63 | 8.06 B | -0.10 | -0.6 | 940 K |
| SNEX | Stonex Group Inc | 8.0741 | 7.98 B | -0.1215 | -1.48 | 1.3 M |
| RIOT | Riot Blockchain Inc | 374.5455 | 7.87 B | -2.1402 | -0.57 | 31 |
| PPC | Pilgrim's Pride | 15.9308 | 7.44 B | -0.305 | -1.88 | 1.08 M |
| SLAB | Silicon Labs Inc | 33.15 | 7.28 B | -0.40 | -1.19 | 2.15 M |
| POWL | Powell Inds Inc | 17.1613 | 7.19 B | -0.2467 | -1.42 | 14.21 K |
| AVT | Avnet Inc | 16.4271 | 7.13 B | -0.2981 | -1.78 | 878.8 K |
| CPB | Campbell Soup Company | 19.7913 | 6.95 B | -0.1568 | -0.79 | 1.22 M |
| CAMT | Camtek Ltd | 6.0393 | 6.93 B | -0.0742 | -1.21 | 38.75 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 28.7649 | 934.49 B | -0.1525 | -0.53 | 13.43 M |
| JNJ | Johnson & Johnson | 38.9686 | 644.33 B | -0.1983 | -0.51 | 10.85 M |
| ORCL | Oracle Corporation | 15.4186 | 409.23 B | -0.2122 | -1.36 | 30.41 M |
| KO | Coca-Cola Company | 12.9864 | 389.38 B | -0.0691 | -0.53 | 20.93 M |
| UNH | Unitedhealth Group Inc | 38.7742 | 345.44 B | -0.6224 | -1.58 | 7.96 M |
| PG | Procter & Gamble Company | 38.3221 | 332.32 B | -0.2438 | -0.63 | 6.88 M |
| WFC | Wells Fargo & Company | 21.3844 | 253.11 B | -0.1291 | -0.6 | 7.78 M |
| BHP | BHP Billiton Ltd ADR | 14.3511 | 237.85 B | -0.1744 | -1.2 | 2.51 M |
| ABT | Abbott Laboratories | 14.8143 | 196.9 B | -0.2185 | -1.45 | 11.01 M |
| SCHW | The Charles Schwab Corp | 12.6392 | 189.86 B | -0.0892 | -0.7 | 4.76 M |
| BLK | Blackrock Inc | 91.3123 | 185.19 B | -0.7765 | -0.84 | 76.9 K |
| WELL | Welltower Inc | 16.8195 | 171.06 B | -0.1093 | -0.65 | 279.1 K |
| PFE | Pfizer Inc | 10.993 | 158.39 B | -0.1895 | -1.69 | 53.55 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.9499 | 157.99 B | -0.0668 | -0.83 | 259.26 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.8441 | 155.91 B | -0.0903 | -0.91 | 467.75 K |
| UL | Unilever Plc ADR | 14.5736 | 136.52 B | -0.106 | -0.72 | 482.45 K |
| GLW | Corning Inc | 15.2005 | 130.46 B | -0.1642 | -1.07 | 24.33 M |
| PGR | Progressive Corp | 12.5079 | 128.1 B | -0.2809 | -2.2 | 3.15 M |
| SPGI | S&P Global Inc | 44.8983 | 127.4 B | -0.3681 | -0.81 | 1.35 M |
| LOW | Lowe's Companies | 21.6959 | 121.79 B | -0.3135 | -1.42 | 5.73 M |
| GSK | Glaxosmithkline Plc ADR | 21.1969 | 104.07 B | -0.1524 | -0.71 | 1.4 M |
| DUK | Duke Energy Corp | 22.5782 | 95.66 B | -0.1931 | -0.85 | 2.6 M |
| JCI | Johnson Controls Intl | 4.1514 | 86.72 B | -0.0312 | -0.75 | 1.47 M |
| MCO | Moody's Corp | 51.3496 | 86.38 B | -1.3549 | -2.57 | 1.21 M |
| AMT | American Tower Corp | 26.0159 | 81.88 B | -0.4994 | -1.88 | 2.44 M |
| NOC | Northrop Grumman Corp | 40.5362 | 80.1 B | -0.6732 | -1.63 | 2.58 M |
| AON | AON Plc | 28.5067 | 74.65 B | -0.2893 | -1 | 1.17 M |
| DLR | Digital Realty Trust | 15.6417 | 73.19 B | -0.1026 | -0.65 | 134.8 K |
| CI | Cigna Corp | 35.3111 | 72.51 B | -0.6602 | -1.84 | 2.84 M |
| BSX | Boston Scientific Corp | 15.72 | 71.55 B | -0.42 | -2.6 | 13.34 M |
| TGT | Target Corporation | 36.1167 | 70.73 B | -0.3851 | -1.06 | 4.38 M |
| MFC | Manulife Financial Corp | 14.5403 | 70.58 B | -0.117 | -0.8 | 1.19 M |
| RSG | Republic Services | 18.0271 | 67.21 B | -0.144 | -0.79 | 729.75 K |
| AJG | Arthur J. Gallagher & Company | 15.1971 | 66.55 B | -0.085 | -0.56 | 967.6 K |
| TDG | Transdigm Group Inc | 8.4539 | 66.02 B | -0.3109 | -3.55 | 80 K |
| CRH | CRH Plc ADR | 18.2583 | 61.93 B | -0.1376 | -0.75 | 25.3 K |
| O | Realty Income Corp | 9.3396 | 59.77 B | -0.0606 | -0.64 | 418.99 K |
| AFL | Aflac Inc | 14.0224 | 58.24 B | -0.1477 | -1.04 | 4.41 M |
| CIEN | Ciena Corp | 23.46 | 55.56 B | -1.48 | -5.93 | 3.25 M |
| BDX | Becton Dickinson and Company | 39.2832 | 51.11 B | -0.4078 | -1.03 | 1.13 M |
| STT | State Street Corp | 41.7985 | 50.29 B | -0.2763 | -0.66 | 1.83 M |
| WAB | Wabtec Corp | 13.7297 | 49.37 B | -0.1391 | -1 | 1.27 M |
| AZO | Autozone | 113.27 | 49.04 B | -0.73 | -0.64 | 532.2 K |
| ROK | Rockwell Automation Inc | 39.385 | 48.01 B | -0.964 | -2.39 | 4.02 M |
| HUM | Humana Inc | 57.3793 | 45.72 B | -0.3492 | -0.6 | 1.22 M |
| STM | Stmicroelectronics N.V. ADR | 10.8932 | 44.56 B | -0.2272 | -2.04 | 1.14 M |
| LYV | Live Nation Entertainment | 19.83 | 42.4 B | -0.15 | -0.75 | 224.6 K |
| CCJ | Cameco Corp | 27.2653 | 41.63 B | -0.2477 | -0.9 | 5.99 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.0482 | 40.44 B | -0.3256 | -1.46 | 1.4 M |
| PCG | Pacific Gas & Electric Company | 27.9827 | 39.55 B | -0.156 | -0.55 | 1.27 M |
| TKO | Tko Group Holdings Inc Cl A | 8.0948 | 36.99 B | -0.0866 | -1.06 | 103.4 K |
| IRM | Iron Mountain Inc | 9.9397 | 36.6 B | -0.1262 | -1.25 | 446.16 K |
| KMB | Kimberly-Clark Corp | 42.325 | 36.09 B | -1.205 | -2.77 | 3.13 M |
| CCL | Carnival Corp | 32.6989 | 34.75 B | -0.1835 | -0.56 | 1.85 M |
| KR | Kroger Company | 6.5234 | 34.24 B | -0.0532 | -0.81 | 7.83 M |
| CCI | Crown Castle International Corp | 20.1131 | 32.95 B | -0.1711 | -0.84 | 865.1 K |
| EXR | Extra Space Storage Inc | 8.3443 | 32.5 B | -0.0928 | -1.1 | 101.8 K |
| LVS | Las Vegas Sands | 48.7342 | 29.77 B | -0.3231 | -0.66 | 975.8 K |
| BAP | Credicorp Ltd | 25.2882 | 29.41 B | -0.1726 | -0.68 | 142.13 K |
| TDY | Teledyne Technologies Inc | 42.80 | 29.39 B | -0.29 | -0.67 | 169.9 K |
| MTD | Mettler-Toledo International | 67.47 | 27.92 B | -0.47 | -0.69 | 123.1 K |
| HPQ | HP Inc | 10.9682 | 26.95 B | -0.1196 | -1.08 | 25.5 M |
| DGX | Quest Diagnostics Inc | 36.5223 | 26.63 B | -0.2605 | -0.71 | 1.87 M |
| PPG | PPG Industries | 22.3287 | 25 B | -0.1492 | -0.66 | 1.95 M |
| FICO | Fair Isaac and Company | 35.4764 | 24.83 B | -0.6539 | -1.81 | 438 K |
| GPN | Global Payments Inc | 19.8553 | 24.42 B | -0.42 | -2.07 | 2.13 M |
| BRO | Brown & Brown | 12.092 | 24.12 B | -0.1288 | -1.05 | 1.47 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.1479 | 23.95 B | -0.0943 | -2.22 | 12.56 K |
| KEY | Keycorp | 19.715 | 23.42 B | -0.1785 | -0.9 | 1.81 M |
| STZ | Constellation Brands Inc | 23.2771 | 22.91 B | -0.1944 | -0.83 | 2.05 M |
| PKG | Packaging Corp of America | 11.8272 | 22.24 B | -0.0697 | -0.59 | 485.6 K |
| FIS | Fidelity National Information Services | 16.2042 | 20.97 B | -0.214 | -1.3 | 685.6 K |
| TSN | Tyson Foods | 10.0242 | 20.55 B | -0.133 | -1.31 | 2.5 M |
| YPF | Ypf Sociedad Anonima ADR | 27.9483 | 19.96 B | -0.4369 | -1.54 | 3.1 K |
| ESS | Essex Property Trust | 65.2736 | 19.83 B | -0.5865 | -0.89 | 58.6 K |
| LUV | Southwest Airlines Company | 13.2732 | 19.51 B | -0.0768 | -0.58 | 9.75 M |
| WY | Weyerhaeuser Company | 10.9125 | 17.74 B | -0.0719 | -0.65 | 4.61 M |
| CNH | CNH Industrial N.V. | 4.2993 | 17.61 B | -0.033 | -0.76 | 1.19 M |
| JHX | James Hardie Industries Se ADR | 3.8047 | 17.43 B | -0.1238 | -3.15 | 12 K |
| NVR | NVR Inc | 547.30 | 16.87 B | -4.95 | -0.9 | 123.7 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 37.2625 | 16.21 B | -0.2333 | -0.62 | 1.43 K |
| KIM | Kimco Realty Corp | 17.4314 | 16.21 B | -0.1579 | -0.9 | 782.3 K |
| RBA | Ritchie Bros. Auctioneers Inc | 11.8994 | 16.18 B | -0.2024 | -1.67 | 111.3 K |
| DKS | Dick's Sporting Goods Inc | 16.6531 | 16.05 B | -0.2672 | -1.58 | 1.19 M |
| MAA | Mid-America Apartment Communities | 29.09 | 15.71 B | -0.2273 | -0.78 | 69.2 K |
| TXT | Textron Inc | 41.2361 | 14.35 B | -0.2377 | -0.57 | 1.93 M |
| CACI | Caci International | 56.67 | 14.28 B | -0.60 | -1.05 | 189.5 K |
| CSL | Carlisle Companies Inc | 32.8018 | 14.2 B | -1.3924 | -4.07 | 1.31 M |
| AIZ | Assurant Inc | 37.0835 | 13.91 B | -0.2431 | -0.65 | 556.5 K |
| UNM | Unumprovident Corp | 12.3107 | 13.89 B | -0.297 | -2.36 | 1.51 M |
| AVY | Avery Dennison Corp | 38.7332 | 13.84 B | -0.704 | -1.79 | 628.4 K |
| BAX | Baxter International Inc | 21.3689 | 13.65 B | -0.3123 | -1.44 | 5.03 M |
| BF-A | Brown-Forman Corporation | 9.5919 | 13.29 B | -0.0938 | -0.97 | 7.8 K |
| GGG | Graco Inc | 9.5369 | 13.23 B | -0.1006 | -1.04 | 1.64 M |
| EMBJ | Embraer S.A. | 32.4315 | 13.16 B | -0.3814 | -1.16 | 463.3 K |
| BF-B | Brown-Forman Corporation | 9.6737 | 13.04 B | -0.0964 | -0.99 | 1.11 M |
| BXP | Boston Properties | 45.135 | 12.26 B | -0.684 | -1.49 | 809.2 K |
| DY | Dycom Industries | 23.27 | 11.74 B | -0.34 | -1.44 | 317.1 K |
| IAG | Iamgold Corp | 7.6691 | 11.71 B | -0.0634 | -0.82 | 485.4 K |
| OC | Owens Corning Inc | 23.1033 | 11.63 B | -0.4924 | -2.09 | 17.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EFR | Energy Fuels Inc | 70.50 | -8.50 | -10.76 | 3.99 K | |
| ABRA | Abrasilver Resource Corp | 108.00 | -12.00 | -10 | 120 | |
| LGO | Largo Resources Ltd | 22.00 | -2.00 | -8.33 | 950 | |
| TVE | Tamarack Valley Energy Ltd | 6.8719 | -0.4164 | -5.71 | 2.92 K | |
| GFP | Greenfirst Forest Products Inc | 12.8655 | -0.7018 | -5.17 | 4.51 K | |
| SDE | Spartan Delta Corp | 131.8958 | -6.9419 | -5 | 26 | |
| MAI | Mining Americas Inc. | 125.00 | -5.00 | -3.85 | 8 | |
| CTC | Canadian Tire Corp Ltd | 73.8076 | -2.8663 | -3.74 | 589 | |
| SKE | Skeena Resources Ltd | 142.00 | -4.00 | -2.74 | 2.71 K | |
| ATX | ATEX Resources Inc. | 108.00 | -3.00 | -2.7 | 167 | |
| PWF-PA | Power Financial Corp Pref A | 11.1631 | -0.3088 | -2.69 | 3.9 K | |
| ET | Evertz Technologies Ltd | 3.1354 | -0.0847 | -2.63 | 4.1 K | |
| VLN | Velan Inc Sv | 10.75 | -0.287 | -2.6 | 4.3 K | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | -0.54 | -2.56 | 172 | |
| HBP | Helix Biopharm | 9.75 | -0.25 | -2.5 | 800 | |
| USA | Americas Silver Corp | 37.50 | -0.90 | -2.34 | 4.61 K | |
| LGD | Liberty Gold Corp | 28.72 | -0.68 | -2.31 | 131.5 K | |
| MCB | Mccoy Global Inc | 4.3654 | -0.1031 | -2.31 | 3.3 K | |
| JAG | Jaguar Mining Inc | 3792.3633 | -82.4426 | -2.13 | 57.7 K | |
| RVX | Resverlogix Corp | 6.2222 | -0.1334 | -2.1 | 30.25 K | |
| RBA | Rb Global Inc | 13.1566 | -0.2769 | -2.06 | 5.72 K | |
| BLDP | Ballard Power Systems Inc | 7.15 | -0.15 | -2.05 | 215.45 K | |
| MRE | Martinrea International Inc | 7.4647 | -0.1552 | -2.04 | 73.42 K | |
| HPS-A | Hammond Power Solutions Inc | 3.2963 | -0.0646 | -1.92 | 19.35 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.20 | -0.14 | -1.91 | 35.6 K | |
| EDV | Endeavour Mining Corp | 46.3206 | -0.8937 | -1.89 | 4.41 K | |
| WTE | Westshore Terminals Investment Corp | 3.2124 | -0.0615 | -1.88 | 106.38 K | |
| CFP | Canfor Corp | 9.928 | -0.1897 | -1.87 | 273.9 K | |
| CG | Centerra Gold Inc | 4.6556 | -0.0862 | -1.82 | 133.4 K | |
| MRC | Morguard Corp | 33.02 | -0.5984 | -1.78 | 1.6 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.875 | -0.0682 | -1.73 | 8 K | |
| CGY | Calian Group Ltd | 5.1978 | -0.0889 | -1.68 | 1 K | |
| NWC | The North West Company Inc | 6.7775 | -0.1138 | -1.65 | 25.16 K | |
| TLO | Talon Metals Corp | 6.28 | -0.091 | -1.43 | 2.55 K | |
| MTY | Mty Food Group Inc | 5.2109 | -0.0721 | -1.36 | 32.3 K | |
| DXT | Dexterra Group Inc | 8.6377 | -0.1167 | -1.33 | 42.04 K | |
| MEQ | Mainstreet Eq J | 11.1236 | -0.1497 | -1.33 | 16.5 K | |
| CCO | Cameco Corp | 30.8218 | -0.4089 | -1.31 | 8.75 M | |
| OCG | Outcrop Silver & Gold Corp | 15.10 | -0.20 | -1.31 | 3.09 K | |
| EXE | Extendicare Inc | 5430.4722 | -71.7744 | -1.3 | 1.67 K | |
| FM | First Quantum Minerals Ltd | 11.9399 | -0.1317 | -1.09 | 2.08 M | |
| CCL-B | CCL Industries Inc | 4.1482 | -0.0448 | -1.07 | 354.4 K | |
| TPX-B | Molson Coors Canada Inc | 24.7697 | -0.2538 | -1.01 | 14.77 K | |
| DSG | Descartes Sys | 4.00 | -0.04 | -0.99 | 16.01 K | |
| TXP | Touchstone Exploration Inc | 20.041 | -0.1985 | -0.98 | 129.25 K | |
| IMG | Iamgold Corp | 8.6241 | -0.0724 | -0.83 | 1.9 M | |
| LAS-A | Lassonde Industries Inc | 26.5488 | -0.2228 | -0.83 | 2.8 K | |
| OTEX | Open Text Corp | 3.885 | -0.0326 | -0.83 | 631.6 K | |
| WPRT | Westport Fuel Systems Inc | 44.80 | -0.35 | -0.78 | 1.98 K | |
| CGO | Cogeco Inc Sv | 14.4535 | -0.1121 | -0.77 | 3.88 K | |
| MFC | Manulife Fin | 16.5685 | -0.1275 | -0.76 | 3.39 M | |
| K | Kinross Gold Corp | 11.8484 | -0.0858 | -0.72 | 2.55 M | |
| EIF | Exchange Income Corp | 3.1039 | -0.0224 | -0.72 | 1.4 K | |
| WJX | Wajax Corp | 7.4314 | -0.0536 | -0.72 | 32.26 K | |
| GMX | Globex Mining Enterprises Inc | 4.39 | -0.03 | -0.68 | 9.8 K | |
| ABX | Barrick Mining Corp | 24.0752 | -0.1486 | -0.61 | 2.68 M | |
| SAP | Saputo Inc | 6.268 | -0.036 | -0.57 | 382.4 K | |
| DIAM | Star Diamond Corp | 5.32 | -0.03 | -0.56 | 380.2 K | |
| RFA | RFA Financial Inc. | 25.5244 | -0.1412 | -0.55 | 1.69 K | |
| SLF | Sun Life Financial Inc | 19.6053 | -0.1057 | -0.54 | 2.3 M | |
| IAG | IA Financial Corp Inc | 18.0975 | -0.0942 | -0.52 | 74.4 K | |
| TAL | Petrotal Corp | 141.9397 | -0.7169 | -0.5 | 1.4 K | |
| CAE | Cae Inc | 7.9393 | -0.0399 | -0.5 | 696.33 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 28.73 | 6.98 B | -0.21 | -0.73 | 873.1 K |
| ECXJ | CXJ Group Co. Limited | 1150.00 | 138.09 M | -10.00 | -0.86 | 27.9 K |
| ORBT | Orbit International Corporation | 6.9408 | 9.5 M | -0.1052 | -1.49 | 600 |
| ERHE | ERHC Energy Inc | 36.00 | 863.83 K | -1.00 | -2.7 | 277.38 K |
| NPHC | Nutra Pharma Corp | 3.60 | 715.97 K | -0.40 | -10 | 2.6 K |
| NEOM | NeoMedia Technologies Inc | 136.50 | 508.84 K | -13.50 | -9 | 833 |
| BLFE | BioLife Sciences Inc | 2625.0657 | 318.35 K | -1200.03 | -31.37 | 6 |
| SWYDF | Stornoway Diamond Corporation | 3.852 | 92.66 K | -0.148 | -3.7 | 1 K |
| DSUS | Drone Services USA Inc | 283.40 | 65.63 K | -425.10 | -60 | 910.86 K |
| ENDO | Thermic Sciences International | 26.00 | 58.79 K | -4.20 | -13.91 | 18.51 K |
| KUBR | Kuber Resources Corporation | 800.00 | 47.27 K | -20.00 | -2.44 | 108 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 10.00 | 14.07 K | -0.12 | -1.19 | 126.23 K |
| SRSCQ | Sears Canada Inc | 9.2052 | 10.19 K | -0.0858 | -0.92 | 800 |
| NPTH | Northern Potash Co | 9.71 | 9.1 K | -0.29 | -2.9 | 9.9 K |
| CBRI | CMTSU Liquidation Inc | 7.00 | 8.16 K | -0.17 | -2.37 | 207.9 K |
| ACAI | Safeplus International Holdings Limited | 68.50 | 5.08 K | -0.48 | -0.7 | 338 |
| HDYNQ | Hyperdynamics Corporation | 21.36 | 3.56 K | -0.88 | -3.96 | 23.79 K |
| SIMPQ | Simply Inc | 1339.975 | 1.55 K | -12.525 | -0.93 | 1.11 K |
| SPOI | SPO Networks Inc | 18000.0156 | 1.24 K | -3000.00 | -14.29 | 1 |
| DOMR | Dominion Resources Black Warrior Trust | 12.7649 | 785 | -0.0741 | -0.58 | 30.4 K |
| SPDC | Speed Commerce Inc | 72.96 | 603 | -2.56 | -3.39 | 10.48 K |
| PARD | Poniard Pharmaceuticals Inc | 178.00 | 149 | -4.00 | -2.2 | 602 |
| WLSI | Wellstar International Inc | 5.80 | -1.20 | -17.14 | 190 K | |
| AUCM | AuctionCities.com Inc | 5.00 | -1.00 | -16.67 | 746 | |
| EVIO | EVIO Inc | 100.00 | -20.00 | -16.67 | 130 | |
| SALN | Salon City Inc | 5.50 | -0.99 | -15.25 | 32 K | |
| WWPW | Wind Works Power Corp | 4.00 | -0.20 | -4.76 | 18.82 K | |
| TXCCQ | TranSwitch Corporation | 11.053 | -0.3181 | -2.8 | 71.03 K | |
| BAJFF | Camrova Resources Inc | 18.00 | -0.50 | -2.7 | 335 | |
| HMNY | Helios and Matheson Analytics Inc | 2250.6768 | -23.9434 | -1.05 | 3 | |
| ACUS | Acusphere Inc | 35.40 | -0.199 | -0.56 | 6.27 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EON | EON Lithium Corp. | 90.00 | -18.00 | -16.67 | 48 | |
| GAMA | Gamma Resources Ltd. | 9.52 | -1.68 | -15 | 246 | |
| GX | Guardian Exploration Inc | 3.90 | -0.60 | -13.33 | 250 | |
| BMM | Black Mammoth Metals Corporation | 16.80 | -2.00 | -10.64 | 1.07 K | |
| SILV | Silver Valley Metals Corp. | 9.18 | -1.08 | -10.53 | 56 K | |
| RMO | Rainy Mountain Royalty Corp | 20.00 | -2.00 | -9.09 | 373 | |
| GIGA | Giga Metals Corporation | 9.20 | -0.90 | -8.91 | 8.25 K | |
| LA | Los Andes Copper Ltd | 4.10 | -0.40 | -8.89 | 39 K | |
| SXL | Slam Exploration Ltd | 3.30 | -0.30 | -8.33 | 6.45 K | |
| OPW | Opawica Explorations Inc | 288.00 | -24.00 | -7.69 | 1.77 M | |
| EGT | Eguana Technologies Inc | 12.00 | -1.00 | -7.69 | 190 | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 440 | |
| SSE | Silver Spruce Resources Inc | 55.50 | -4.50 | -7.5 | 20 | |
| VAX | Vantex Resources Ltd | 6.50 | -0.50 | -7.14 | 1.1 K | |
| FTUR | Future Fuels Inc. | 20.00 | -1.50 | -6.98 | 786 | |
| FMM | Full Metal Minerals Ltd | 45.6125 | -3.3861 | -6.91 | 5.62 K | |
| EGM | EnGold Mines Ltd | 6.2624 | -0.4605 | -6.85 | 8.05 K | |
| NAM | New Age Metals Inc | 3.60 | -0.24 | -6.25 | 1.08 K | |
| SC-H | Serrano Resources Ltd | 32.90 | -2.10 | -6 | 335 | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | -0.50 | -5.88 | 40 | |
| XL | XXL Energy Corp | 4.25 | -0.25 | -5.56 | 38.9 K | |
| IQ | AirIQ Inc | 6.80 | -0.40 | -5.56 | 463 | |
| KG | Klondike Gold Corp | 13.50 | -0.75 | -5.26 | 102.15 K | |
| CTM | Canterra Minerals Corporation | 39.00 | -2.00 | -4.88 | 273 | |
| FCI | First Canadian Graphite Inc. | 1200.00 | -60.00 | -4.76 | 11 | |
| PINK | Perimeter Medical Imaging AI Inc | 4.80 | -0.24 | -4.76 | 8.23 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.00 | -0.20 | -4.76 | 1.2 K | |
| GAL | Galantas Gold Corporation | 11.00 | -0.50 | -4.35 | 4.7 K | |
| KNG | Kingsmen Resources Ltd | 7.36 | -0.32 | -4.17 | 5.19 K | |
| EMR | Emgold Mining Corporation | 480.00 | -20.00 | -4 | 169 K | |
| BKM | Pacific Booker Minerals Inc | 7.50 | -0.30 | -3.85 | 2.14 K | |
| NQC | Nordique Critical Metals Inc. | 10.00 | -0.40 | -3.85 | 12.86 K | |
| CLM | Enduro Metals Corporation | 10.00 | -0.40 | -3.85 | 12.86 K | |
| JDN | Jayden Resources Inc | 34.50 | -1.20 | -3.36 | 5.89 K | |
| GDX | Goldex Resources Corporation | 30.00 | -1.00 | -3.23 | 1.14 K | |
| FTJ | Fort St. James Nickel Corp | 48.00 | -1.60 | -3.23 | 529 | |
| OYL | CGX Energy Inc | 4.10 | -0.10 | -2.38 | 73.1 K | |
| BCU | Bell Copper Corporation | 4.10 | -0.10 | -2.38 | 20.5 K | |
| GRZ | Gold Reserve Inc | 3.4848 | -0.0845 | -2.37 | 26.17 K | |
| LUCA | Luca Mining Corp. | 61.44 | -1.28 | -2.04 | 117 | |
| GUN | Gunpoint Exploration Ltd | 5.00 | -0.10 | -1.96 | 1.5 K | |
| SNV | Sonoro Energy Ltd | 228.00 | -4.00 | -1.72 | 73 | |
| TGX | True North Gems Inc | 1800.00 | -30.00 | -1.64 | 7 | |
| CVV | CanAlaska Uranium Ltd | 4.1948 | -0.0482 | -1.14 | 299.24 K | |
| BQE | BQE Water Inc | 198.00 | -2.00 | -1 | 60.42 K | |
| CKG | Chesapeake Gold Corp | 5.15 | -0.04 | -0.77 | 100 | |
| SLG | PetroTal Corp | 26.3025 | -0.1329 | -0.5 | 140.2 K |