Loser Volumes for 8 November 2006 from 00:00:00 until 23:59:59
Loser Volumes for 8 November 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 29.2916 | 3.71 B | -1.5611 | -5.06 | 11.3 K |
| USAS | Americas Silver Corp | 36.90 | 1.78 B | -0.60 | -1.6 | 8.61 K |
| CET | Central Securities Corp | 7.7808 | 1.6 B | -0.0655 | -0.83 | 24.8 K |
| OBE | Obsidian Energy Ltd | 88.1649 | 808.05 M | -0.758 | -0.85 | 177.07 K |
| CIX | Compx International Inc | 6.6694 | 388.11 M | -0.3776 | -5.36 | 8.8 K |
| GTE | Gran Tierra Energy Inc | 12.70 | 345.31 M | -0.30 | -2.31 | 10.09 K |
| VGZ | Vista Gold Corp | 7.80 | 341.02 M | -0.45 | -5.45 | 974.8 K |
| ACU | Acme United Corp | 9.4169 | 238.08 M | -0.0952 | -1 | 1.3 K |
| PLG | Platinum Group Metals Ltd | 175.50 | 208.83 M | -2.60 | -1.46 | 27 |
| ARMP | Armata Pharmaceuticals Inc | 17710.00 | 162.26 M | -2590.00 | -12.76 | 38 |
| INTT | Intest Corp | 3.8194 | 156.09 M | -0.0484 | -1.25 | 33.39 K |
| STXS | Stereotaxis Inc | 110.3608 | 143.47 M | -0.5631 | -0.51 | 20.94 K |
| BCV | Bancroft Convertible Fund | 4.9431 | 139.34 M | -0.0332 | -0.67 | 7.7 K |
| XPL | Solitario Zinc Corp | 3.74 | 74.9 M | -0.02 | -0.53 | 5.7 K |
| CVU | CPI Aerostructures | 5.35 | 72.08 M | -0.20 | -3.6 | 16.9 K |
| DIT | Amcon Distributing Company | 10.6916 | 66.11 M | -0.3818 | -3.45 | 2.3 K |
| DXR | Daxor Corp | 10.4716 | 58.98 M | -0.1783 | -1.67 | 4.1 K |
| FSP | Franklin Street Properties | 6.6251 | 46.4 M | -0.1081 | -1.61 | 103.9 K |
| CPHI | China Pharma Holdings | 136.00 | 42.95 M | -1.00 | -0.73 | 252 |
| AGIG | AGIG | 480.92 | 42.46 M | -18.0345 | -3.61 | 746 |
| CVM | Cel-Sci Corp | 4950.00 | 25.52 M | -75.00 | -1.49 | 18 |
| IGC | India Globalization Capital Inc | 54.80 | 23.64 M | -0.40 | -0.72 | 200 |
| RVP | Retractable Technologies | 3.14 | 21.85 M | -0.07 | -2.18 | 14.9 K |
| CKX | Ckx Lands | 7.7292 | 21.76 M | -0.0702 | -0.9 | 2.9 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.5316 | 20.36 M | -0.0883 | -0.92 | 800 |
| BRN | Barnwell Industries | 18.5771 | 14 M | -0.0943 | -0.51 | 15.8 K |
| AIRI | Air Industries Group Inc | 870.255 | 11.69 M | -34.1671 | -3.78 | 31 |
| CVR | Chicago Rivet & Machine Company | 12.7067 | 9.59 M | -0.2733 | -2.11 | 3.5 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 7.30 | -1.10 | -13.1 | 2.81 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 13.654 | 1.03 T | -0.2926 | -2.1 | 13.56 M |
| AMD | Advanced Micro Devices | 21.25 | 766.37 B | -0.31 | -1.44 | 20.65 M |
| LRCX | Lam Research Corp | 4.2568 | 388.57 B | -0.0459 | -1.07 | 29.3 M |
| AZN | Astrazeneca Plc ADR | 26.0076 | 255.11 B | -0.6068 | -2.28 | 3.16 M |
| TXN | Texas Instruments | 18.2069 | 242.56 B | -0.2419 | -1.31 | 19.75 M |
| AMGN | Amgen Inc | 50.5687 | 234.65 B | -0.3044 | -0.6 | 6.62 M |
| MRVL | Marvell Technology Inc | 16.3119 | 225.29 B | -0.0852 | -0.52 | 8.9 M |
| GILD | Gilead Sciences Inc | 11.9133 | 177.86 B | -0.133 | -1.1 | 11.43 M |
| ISRG | Intuitive Surg Inc | 10.8778 | 134.17 B | -0.0977 | -0.89 | 6.94 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.636 | 108.19 B | -0.2881 | -1.45 | 2.27 M |
| CME | CME Group Inc | 49.8086 | 97.4 B | -0.4866 | -0.97 | 3.18 M |
| REGN | Regeneron Pharmaceuticals | 22.8258 | 85.11 B | -1.2515 | -5.2 | 795.3 K |
| SNPS | Synopsys Inc | 22.26 | 76.19 B | -0.18 | -0.8 | 1.16 M |
| TER | Teradyne Inc | 12.716 | 59.9 B | -0.0644 | -0.5 | 3.66 M |
| EA | Electronic Arts Inc | 56.4758 | 52.58 B | -0.3789 | -0.67 | 5.32 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.5561 | 47.22 B | -0.0492 | -0.88 | 5.44 M |
| UAL | United Airlines Holdings Inc | 32.6739 | 36.26 B | -0.5237 | -1.58 | 1.18 M |
| STLD | Steel Dynamics Inc | 9.8553 | 31.39 B | -0.0929 | -0.93 | 4.32 M |
| VRSN | Verisign Inc | 18.0402 | 25.03 B | -0.2516 | -1.38 | 2.87 M |
| EXPD | Expeditors Intl | 35.7552 | 24.23 B | -1.156 | -3.13 | 2.72 M |
| ENTG | Entegris Inc | 9.4501 | 22.1 B | -0.0958 | -1 | 2.27 M |
| FFIV | F5 Networks Inc | 32.745 | 21.39 B | -0.84 | -2.5 | 2.05 M |
| SBAC | SBA Communications | 24.6601 | 19.15 B | -0.789 | -3.1 | 2.21 M |
| MKSI | Mks Instruments Inc | 17.4642 | 19.06 B | -0.205 | -1.16 | 362.6 K |
| CHRW | C.H. Robinson Ww | 27.417 | 16.81 B | -0.2623 | -0.95 | 959 K |
| LECO | Lincoln Elec Hld | 21.5622 | 15.09 B | -0.1422 | -0.66 | 254.8 K |
| COO | Cooper Companies | 13.3145 | 14.85 B | -0.168 | -1.25 | 1.97 M |
| UHAL | A M E R C O | 7.8107 | 13.91 B | -0.3269 | -4.02 | 2.62 M |
| IESC | Ies Holdings | 16.83 | 13.61 B | -0.14 | -0.82 | 19.7 K |
| EXEL | Exelixis Inc | 8.90 | 13.3 B | -0.24 | -2.63 | 1.05 M |
| BMRN | Biomarin Pharmaceuticals | 17.09 | 13.1 B | -0.09 | -0.52 | 1.16 M |
| CSGP | Costar Group Inc | 4.75 | 13.07 B | -0.067 | -1.39 | 1.53 M |
| ARWR | Arrowhead Pharma | 51.50 | 12.17 B | -0.50 | -0.96 | 10.15 K |
| CYTK | Cytokinetics | 42.78 | 10.73 B | -2.58 | -5.69 | 23.09 K |
| SWKS | Skyworks Solutions | 5.2746 | 10.22 B | -0.0395 | -0.74 | 3.79 M |
| RGEN | Repligen Cp | 3.07 | 10.17 B | -0.11 | -3.46 | 134.52 K |
| RMBS | Rambus Inc | 16.33 | 9.96 B | -0.18 | -1.09 | 3.81 M |
| HSIC | Henry Schein Inc | 19.7938 | 9.86 B | -0.3567 | -1.77 | 772.29 K |
| VIAV | Viavi Solutions | 9.3297 | 9.51 B | -0.1649 | -1.74 | 5.41 M |
| AAL | American Airlines Group | 46.694 | 8.95 B | -1.0181 | -2.13 | 1.1 M |
| FCFS | First Cash Fin Svcs | 19.0414 | 8.93 B | -0.4621 | -2.37 | 221.34 K |
| IDCC | Interdigital Inc | 24.3363 | 8.82 B | -0.294 | -1.19 | 929.33 K |
| SIMO | Silicon Motion Techn ADR | 10.6273 | 8.47 B | -0.2192 | -2.02 | 414.22 K |
| SLAB | Silicon Labs Inc | 32.98 | 7.28 B | -0.17 | -0.51 | 826.2 K |
| DSGX | Descartes Sys Group | 3.69 | 6.7 B | -0.06 | -1.6 | 16.06 K |
| PLXS | Plexus Cp | 25.41 | 6.45 B | -0.19 | -0.74 | 654.68 K |
| DOX | Amdocs Ltd Ord | 30.0308 | 6.36 B | -0.2186 | -0.72 | 1.5 M |
| RDNT | Radnet Inc | 5.36 | 6.06 B | -0.04 | -0.74 | 113.77 K |
| CZR | Caesars Entertainment Inc | 10.20 | 6.04 B | -0.57 | -5.29 | 273.76 K |
| NICE | Nice Ltd ADR | 28.3046 | 5.88 B | -0.1521 | -0.53 | 377.15 K |
| MKTX | Marketaxess Holdings | 10.1416 | 5.7 B | -0.2491 | -2.4 | 212.46 K |
| CVLT | Commvault Systems | 17.90 | 5.46 B | -0.37 | -2.03 | 224.31 K |
| CIGI | Colliers Intl Grp IN | 9.6573 | 5.45 B | -0.1075 | -1.1 | 5.13 K |
| ACIW | Aci Worldwide Inc | 10.96 | 5.21 B | -0.0633 | -0.57 | 577.04 K |
| ACAD | Acadia Pharmaceutica | 9.76 | 5 B | -0.17 | -1.71 | 137.42 K |
| SLM | SLM Corp | 13.3476 | 4.86 B | -0.6757 | -4.82 | 35.97 M |
| MEOH | Methanex Cp | 14.4011 | 4.54 B | -0.1387 | -0.95 | 501.2 K |
| ITRI | Itron Inc | 51.09 | 4.31 B | -0.77 | -1.48 | 349.15 K |
| LIVN | Livanova Plc OR Sh | 18.17 | 4.3 B | -0.47 | -2.52 | 170 K |
| CENX | Century Aluminum C | 37.99 | 4.3 B | -0.68 | -1.76 | 561.93 K |
| NSIT | Insight Enterpr | 22.09 | 4.29 B | -0.28 | -1.25 | 471.69 K |
| DIOD | Diodes Inc | 27.0667 | 4.18 B | -0.20 | -0.73 | 475.95 K |
| ATRO | Astronics Cp | 3.8666 | 3.75 B | -0.1222 | -3.06 | 32.93 K |
| OSIS | O S I Systems Inc | 20.07 | 3.59 B | -0.15 | -0.74 | 288.4 K |
| AEHR | Aehr Test Systems | 5.31 | 3.46 B | -0.05 | -0.93 | 38.58 K |
| CLDX | Celldex Therapeutics | 244.80 | 3.14 B | -3.60 | -1.45 | 607 |
| ADEA | Adeia Inc | 7.5322 | 2.97 B | -0.1077 | -1.41 | 2.1 M |
| HURN | Huron Consulting | 37.35 | 2.58 B | -0.56 | -1.48 | 249.35 K |
| HWKN | Hawkins Inc | 4.8366 | 2.49 B | -0.0756 | -1.54 | 1.85 K |
| BCRX | Biocryst Pharma Inc | 11.76 | 2.47 B | -0.24 | -2 | 468.2 K |
| NWL | Newell Rubbermaid Inc | 14.9602 | 2.47 B | -0.1561 | -1.03 | 1.84 M |
| ATRC | Atricure Inc | 8.05 | 2.42 B | -0.2662 | -3.2 | 3.06 K |
| STGW | Stagwell Inc | 3.5452 | 2.08 B | -0.0965 | -2.65 | 234.7 K |
| PLPC | Preformed Line Prd | 25.1168 | 2.06 B | -1.3618 | -5.14 | 2.6 K |
| SRPT | Sarepta Therapeutics | 23.28 | 2.03 B | -0.54 | -2.27 | 110.59 K |
| CNXN | PC Connection Inc | 9.5814 | 1.97 B | -0.0561 | -0.58 | 201.37 K |
| PDFS | Pdf Solutions Inc | 14.19 | 1.89 B | -0.19 | -1.32 | 38.47 K |
| IMOS | Chipmos Tech ADR | 8.8107 | 1.86 B | -0.1245 | -1.39 | 534.57 K |
| JBLU | Jetblue Airways Cp | 12.88 | 1.79 B | -0.21 | -1.6 | 4.14 M |
| DCOM | Dime Community Bancshares Inc | 9.5584 | 1.78 B | -0.0754 | -0.78 | 400 |
| EZPW | Ezcorp Inc | 15.75 | 1.77 B | -0.12 | -0.76 | 1.3 M |
| QCRH | Qcr Holdings Inc | 15.2633 | 1.66 B | -0.1339 | -0.87 | 300 |
| ICFI | Icf International | 15.6082 | 1.6 B | -0.5031 | -3.12 | 177.51 K |
| HCSG | Healthcare Svcs Gp | 7.4072 | 1.58 B | -0.0439 | -0.59 | 390.07 K |
| MLKN | Millerknoll Inc | 23.4441 | 1.55 B | -0.1377 | -0.58 | 472.74 K |
| ATEC | Alphatec Holdings | 37.44 | 1.43 B | -1.08 | -2.8 | 23.41 K |
| ATLC | Atlanticus Hld Cp | 28.2835 | 1.42 B | -0.3331 | -1.16 | 955.73 K |
| ROCK | Gibraltar Ind Inc | 21.0351 | 1.38 B | -0.8367 | -3.83 | 384.18 K |
| HLIT | Harmonic Inc | 8.25 | 1.35 B | -0.07 | -0.84 | 1.41 M |
| SENEB | Seneca Foods Cp B | 25.71 | 1.3 B | -0.62 | -2.35 | 500 |
| IART | Integra Lifesciences | 14.3679 | 1.29 B | -0.1103 | -0.76 | 206.16 K |
| THRM | Gentherm Inc | 8.47 | 1.25 B | -0.10 | -1.17 | 57.45 K |
| STAA | Staar Surgical Company | 7.90 | 1.15 B | -0.14 | -1.74 | 120.2 K |
| WLFC | Willis Lease Fin C | 9.4409 | 1.15 B | -0.1926 | -2 | 2.6 K |
| GPRE | Green Plains Inc | 23.4528 | 1.12 B | -0.239 | -1.01 | 5.33 K |
| ADAM | New York Mortgage Trust, Inc. | 11.7335 | 892.51 M | -0.8163 | -6.5 | 6.32 K |
| JBSS | John B Sanfilippo | 6.6573 | 885.6 M | -0.1488 | -2.19 | 22.46 K |
| CVLG | Covenant Logistics Group Inc | 5.9359 | 881.37 M | -0.0574 | -0.96 | 26.39 K |
| TRNS | Transcat Inc | 4.99 | 856.52 M | -0.09 | -1.77 | 3.2 K |
| EGBN | Eagle Bancorp Inc | 11.1503 | 848.37 M | -0.2818 | -2.46 | 3.63 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 32.275 | 1.11 T | -0.2857 | -0.88 | 5.71 M |
| WMT | Walmart Stores | 10.5277 | 817.99 B | -0.1387 | -1.3 | 90.33 M |
| JNJ | Johnson & Johnson | 38.5378 | 644.33 B | -0.4081 | -1.05 | 14.32 M |
| MA | Mastercard Inc | 8.0349 | 502.7 B | -0.3688 | -4.39 | 64.17 M |
| MRK | Merck & Company | 21.4131 | 367.58 B | -0.7533 | -3.4 | 27.72 M |
| UNH | Unitedhealth Group Inc | 37.3427 | 345.44 B | -1.2215 | -3.17 | 15.68 M |
| NVS | Novartis Ag ADR | 26.4206 | 296.97 B | -0.3542 | -1.32 | 2.28 M |
| BML-PG | Bank of America Corporation | 11.3638 | 261.06 B | -0.0572 | -0.5 | 22.2 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.5389 | 243.13 B | -0.0803 | -1.21 | 2.12 M |
| BHP | BHP Billiton Ltd ADR | 14.7034 | 237.85 B | -0.2326 | -1.56 | 2.42 M |
| TMO | Thermo Fisher Scientific Inc | 41.4668 | 232.03 B | -0.5015 | -1.19 | 805.4 K |
| NVO | Novo Nordisk A/S ADR | 5.8456 | 202.15 B | -0.0721 | -1.22 | 18.8 K |
| ABT | Abbott Laboratories | 14.5556 | 196.9 B | -0.1786 | -1.21 | 15.58 M |
| SCHW | The Charles Schwab Corp | 13.8604 | 189.86 B | -0.2536 | -1.8 | 29.32 M |
| BLK | Blackrock Inc | 89.7283 | 185.19 B | -0.8448 | -0.93 | 187.6 K |
| CRM | Salesforce.com Inc | 10.3727 | 169.33 B | -0.2045 | -1.93 | 6.91 M |
| SCCO | Southern Copper Corp | 7.7249 | 167.8 B | -0.1503 | -1.91 | 6.46 M |
| RIO | Rio Tinto Plc ADR | 17.0155 | 166.22 B | -0.1833 | -1.07 | 1.3 M |
| PFE | Pfizer Inc | 10.8301 | 158.39 B | -0.1749 | -1.59 | 55.93 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.6635 | 155.91 B | -0.2709 | -2.73 | 116.55 K |
| BMY | Bristol-Myers Squibb Company | 11.9448 | 135.45 B | -0.13 | -1.08 | 6.71 M |
| NEM | Newmont Mining Corp | 30.8531 | 134.49 B | -0.4037 | -1.29 | 6.62 M |
| LMT | Lockheed Martin Corp | 48.8776 | 131.89 B | -0.588 | -1.19 | 4.74 M |
| GLW | Corning Inc | 13.5845 | 130.46 B | -0.2562 | -1.85 | 14.88 M |
| PGR | Progressive Corp | 11.9514 | 128.1 B | -0.0833 | -0.69 | 2.23 M |
| SYK | Stryker Corp | 41.3809 | 125.7 B | -0.4146 | -0.99 | 977.1 K |
| CVS | CVS Corp | 19.4171 | 119.78 B | -0.2032 | -1.04 | 26.34 M |
| GD | General Dynamics Corp | 45.4324 | 104.45 B | -0.9732 | -2.1 | 1.92 M |
| GSK | Glaxosmithkline Plc ADR | 20.471 | 104.07 B | -0.3612 | -1.73 | 1.68 M |
| FCX | Freeport-Mcmoran Inc | 20.0543 | 99.71 B | -0.5706 | -2.77 | 8.6 M |
| MCK | Mckesson Corp | 43.4473 | 97.79 B | -0.3016 | -0.69 | 2.84 M |
| UPS | United Parcel Service | 39.36 | 87.27 B | -0.1997 | -0.5 | 1.99 M |
| ELV | Elevance Health Inc | 58.2354 | 85.94 B | -1.0484 | -1.77 | 4.51 M |
| AMT | American Tower Corp | 26.9857 | 81.88 B | -0.2388 | -0.88 | 2.55 M |
| NOC | Northrop Grumman Corp | 38.7131 | 80.1 B | -0.846 | -2.14 | 3.88 M |
| MSI | Motorola Solutions | 64.8537 | 78.38 B | -1.3592 | -2.05 | 10.83 M |
| DLR | Digital Realty Trust | 15.6837 | 73.19 B | -0.0886 | -0.56 | 161.1 K |
| CI | Cigna Corp | 35.8363 | 72.51 B | -0.8522 | -2.32 | 4.95 M |
| BSX | Boston Scientific Corp | 16.31 | 71.55 B | -0.33 | -1.98 | 11.3 M |
| DB | Deutsche Bank Ag | 69.1378 | 70.58 B | -0.4161 | -0.6 | 216.31 K |
| WPM | Wheaton Precious Metals | 9.0142 | 68.24 B | -0.0825 | -0.91 | 1.78 M |
| MET | Metlife Inc | 38.30 | 59.39 B | -0.2268 | -0.59 | 1.92 M |
| F | Ford Motor Company | 4.3917 | 55.79 B | -0.0509 | -1.15 | 17.65 M |
| CIEN | Ciena Corp | 22.84 | 55.56 B | -0.57 | -2.43 | 1.53 M |
| NUE | Nucor Corp | 33.3219 | 54.56 B | -0.4736 | -1.4 | 3.7 M |
| CAH | Cardinal Health | 28.9816 | 53.13 B | -0.2556 | -0.87 | 2.19 M |
| BDX | Becton Dickinson and Company | 39.8233 | 51.11 B | -0.722 | -1.78 | 1.44 M |
| FERG | Ferguson Plc | 14.6945 | 46.32 B | -0.3265 | -2.17 | 1.52 K |
| HUM | Humana Inc | 48.1857 | 45.72 B | -3.0209 | -5.9 | 7.43 M |
| WDS | Woodside Energy Group Ltd | 13.7486 | 44.65 B | -0.2483 | -1.77 | 19.6 K |
| LYV | Live Nation Entertainment | 22.05 | 42.4 B | -0.58 | -2.56 | 858.3 K |
| DHI | D.R. Horton | 16.9704 | 41.21 B | -0.3317 | -1.92 | 4.63 M |
| IX | Orix Corp ADR | 4.1537 | 40.78 B | -0.0235 | -0.56 | 65 K |
| GFI | Gold Fields Ltd ADR | 10.1587 | 39.93 B | -0.1487 | -1.44 | 1.85 M |
| CLS | Celestica Inc | 9.66 | 38.09 B | -0.11 | -1.13 | 905.1 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.2636 | 33.64 B | -0.1227 | -1.46 | 1.54 M |
| CCI | Crown Castle International Corp | 20.2292 | 32.95 B | -0.3727 | -1.81 | 1.57 M |
| TECK | Teck Resources Ltd | 27.0391 | 32.46 B | -0.2793 | -1.02 | 205.8 K |
| MTD | Mettler-Toledo International | 75.35 | 27.92 B | -1.32 | -1.72 | 240.9 K |
| NMR | Nomura Holdings Inc ADR | 9.241 | 27.62 B | -0.1732 | -1.84 | 439.2 K |
| TPR | Tapestry Inc | 25.1608 | 26.23 B | -0.3292 | -1.29 | 3.32 M |
| RF | Regions Financial Corp | 20.5853 | 25.75 B | -0.1488 | -0.72 | 2.81 M |
| PPG | PPG Industries | 21.9806 | 25 B | -0.1275 | -0.58 | 1.34 M |
| PHM | Pultegroup | 24.0787 | 24.32 B | -0.857 | -3.44 | 8.71 M |
| BRO | Brown & Brown | 11.7379 | 24.12 B | -0.0605 | -0.51 | 504.4 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.1479 | 23.95 B | -0.0565 | -1.34 | 42.94 K |
| CIB | Bancolombia S.A. ADR | 10.8903 | 23.3 B | -0.1573 | -1.42 | 377.1 K |
| CDE | Coeur Mining Inc | 50.20 | 21.7 B | -0.60 | -1.18 | 1.01 M |
| LEN | Lennar Corp | 32.0104 | 20.58 B | -0.3114 | -0.96 | 3.24 M |
| TSN | Tyson Foods | 9.9962 | 20.55 B | -0.119 | -1.18 | 2.22 M |
| LEN-B | Lennar Corporation | 30.3754 | 20.2 B | -0.2949 | -0.96 | 152.59 K |
| RS | Reliance Steel & Aluminum Company | 24.3569 | 19.42 B | -0.1432 | -0.58 | 358.9 K |
| ZBH | Zimmer Biomet Holdings | 63.747 | 18.88 B | -0.4641 | -0.72 | 1.61 M |
| ONTO | Onto Innovation Inc | 8.85 | 18.27 B | -0.13 | -1.45 | 76.38 K |
| LDOS | Leidos Holdings Inc | 26.8232 | 17.78 B | -1.0909 | -3.91 | 956.75 K |
| JHX | James Hardie Industries Se ADR | 4.0653 | 17.43 B | -0.0847 | -2.04 | 25 K |
| BBY | Best Buy Company | 29.2671 | 17.41 B | -0.4134 | -1.39 | 4.56 M |
| CLH | Clean Harbors | 20.63 | 16.99 B | -1.615 | -7.26 | 1.67 M |
| NVR | NVR Inc | 517.00 | 16.87 B | -7.00 | -1.34 | 84.1 K |
| WCC | Wesco International | 64.0781 | 16.48 B | -0.5434 | -0.84 | 616.6 K |
| RBA | Ritchie Bros. Auctioneers Inc | 12.0199 | 16.18 B | -0.1251 | -1.03 | 132.6 K |
| RBC | Regal-Beloit Corp | 25.4958 | 15.98 B | -0.5645 | -2.17 | 124.1 K |
| GIB | CGI Group | 6.6426 | 15.38 B | -0.2185 | -3.18 | 58.5 K |
| SKM | Sk Telecom Corp ADR | 11.5297 | 14.71 B | -0.0768 | -0.66 | 179.91 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 13.2357 | 14.2 B | -0.2847 | -2.11 | 2 M |
| CSL | Carlisle Companies Inc | 31.1202 | 14.2 B | -0.2397 | -0.76 | 412.4 K |
| RVTY | RVTY | 19.0615 | 13.85 B | -0.1862 | -0.97 | 1.45 M |
| BAX | Baxter International Inc | 21.052 | 13.65 B | -0.3169 | -1.48 | 4.03 M |
| TOL | Toll Brothers Inc | 24.8414 | 13.56 B | -0.4878 | -1.93 | 5.6 M |
| CNA | Cna Financial Corp | 17.5161 | 13.39 B | -0.1698 | -0.96 | 311 K |
| RNR | Renaissancere Holdings Ltd | 44.6665 | 13.39 B | -0.2313 | -0.52 | 177.2 K |
| EMBJ | Embraer S.A. | 32.9956 | 13.16 B | -0.4529 | -1.35 | 326 K |
| HRL | Hormel Foods Corp | 5.7855 | 13.12 B | -0.036 | -0.62 | 1.51 M |
| HBM | Hudbay Minerals Inc | 15.7496 | 12.5 B | -0.1951 | -1.22 | 15.2 K |
| FMS | Fresenius Medical Care Corp ADR | 16.1752 | 12.47 B | -0.1952 | -1.19 | 128.8 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 15.2607 | 12.46 B | -0.3342 | -2.14 | 229.4 K |
| WTS | Watts Water Technologies | 33.5043 | 12.35 B | -0.9855 | -2.86 | 709.8 K |
| SNN | Smith & Nephew Snats ADR | 12.8371 | 12.17 B | -0.0651 | -0.5 | 57.98 K |
| EHC | Encompass Health Corp | 14.1409 | 11.93 B | -0.315 | -2.18 | 956.7 K |
| TFII | Tfi International Inc | 5.9339 | 11.47 B | -0.4401 | -6.9 | 52.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AFN | Ag Growth International Inc | 5.2188 | -0.5073 | -8.86 | 20.4 K | |
| ESM | Euro Sun Mining Inc | 12.5332 | -0.9082 | -6.76 | 8.14 K | |
| HBP | Helix Biopharm | 9.60 | -0.65 | -6.34 | 1.8 K | |
| SKE | Skeena Resources Ltd | 90.00 | -6.00 | -6.25 | 4.39 K | |
| TFII | Tfi International Inc | 6.7285 | -0.4424 | -6.17 | 232.07 K | |
| VGZ | Vista Gold Corp | 8.79 | -0.55 | -5.89 | 67.06 K | |
| ACQ | Autocanada Inc | 4.0423 | -0.2471 | -5.76 | 42.9 K | |
| PNP | Pinetree Capital Ltd | 1745.00 | -100.00 | -5.42 | 3.93 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1241 | -0.1766 | -5.35 | 97.4 K | |
| TLG | Troilus Gold Corp | 1184.00 | -64.00 | -5.13 | 196 | |
| JAG | Jaguar Mining Inc | 4155.1113 | -214.3511 | -4.91 | 19.02 K | |
| MRU | Metro Inc | 8.3907 | -0.43 | -4.87 | 454.46 K | |
| TC | Tucows Inc | 3.92 | -0.20 | -4.85 | 1.38 K | |
| SEA | Seabridge Gold Inc | 11.2421 | -0.5521 | -4.68 | 4.32 K | |
| FLNT | Flint Corp | 196.18 | -8.9474 | -4.36 | 2.42 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.10 | -0.14 | -4.32 | 6.5 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.7143 | -0.1587 | -4.1 | 8.73 K | |
| TCL-B | Transcontinental Inc | 7.7035 | -0.3258 | -4.06 | 400 | |
| TOT | Total Energy Services Inc | 6.1519 | -0.2333 | -3.65 | 54.87 K | |
| FM | First Quantum Minerals Ltd | 11.5229 | -0.4298 | -3.6 | 1.73 M | |
| ARX | Arc Resources Ltd | 8.0256 | -0.2978 | -3.58 | 1.49 M | |
| FFH | Fairfax Financial Holdings Ltd | 115.6459 | -3.8615 | -3.23 | 29.89 K | |
| GIB-A | CGI Inc | 7.4817 | -0.2378 | -3.08 | 821.7 K | |
| ALA | AltaGas Ltd | 7.6898 | -0.2416 | -3.05 | 336.63 K | |
| PPL | Pembina Pipeline Corp | 3.8806 | -0.1215 | -3.04 | 602.13 K | |
| WJX | Wajax Corp | 6.3388 | -0.1893 | -2.9 | 42.79 K | |
| OCG | Outcrop Silver & Gold Corp | 14.80 | -0.40 | -2.63 | 4.7 K | |
| SLR | Solitario Zinc Corp | 4.09 | -0.11 | -2.62 | 2.1 K | |
| TLO | Talon Metals Corp | 7.0991 | -0.1821 | -2.5 | 4.34 K | |
| PTM | Platinum Group Metals Ltd | 195.00 | -5.00 | -2.5 | 192 | |
| MDI | Major Drilling Grp | 6.5758 | -0.1663 | -2.47 | 20.23 K | |
| ERD | Erdene Resource Development Corp | 4.80 | -0.12 | -2.44 | 4.22 K | |
| DCM | Data Communications Mgmt Corp | 240.6688 | -5.8248 | -2.36 | 220 | |
| QBR-B | Quebecor Inc | 5.4877 | -0.1252 | -2.23 | 401.2 K | |
| LUN | Lundin Mining Corp | 11.3214 | -0.2461 | -2.13 | 19.51 M | |
| ABX | Barrick Mining Corp | 23.5163 | -0.4952 | -2.06 | 4.65 M | |
| FRU | Freehold Royalties Ltd | 3.0214 | -0.0606 | -1.97 | 144.47 K | |
| ET | Evertz Technologies Ltd | 3.1169 | -0.0619 | -1.95 | 6.7 K | |
| TXP | Touchstone Exploration Inc | 19.6329 | -0.3861 | -1.93 | 160.83 K | |
| GFP | Greenfirst Forest Products Inc | 11.9298 | -0.2339 | -1.92 | 7.44 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.9798 | -0.0768 | -1.89 | 3.6 K | |
| BU | Burcon Nutrascience Corp | 43.0108 | -0.8271 | -1.89 | 1.95 K | |
| MTL | Mullen Group Ltd | 6.9517 | -0.1254 | -1.77 | 155.7 K | |
| EDV | Endeavour Mining Corp | 51.8315 | -0.8936 | -1.69 | 570 | |
| BLX | Boralex Inc | 5.3649 | -0.0904 | -1.66 | 12.2 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5165 | -0.1423 | -1.64 | 5.68 K | |
| GSY | Goeasy Ltd | 8.2437 | -0.1352 | -1.61 | 6 K | |
| MFI | Maple Leaf Foods | 6.6754 | -0.107 | -1.58 | 103.52 K | |
| BNE | Bonterra Energy Corp | 12.3076 | -0.1953 | -1.56 | 68.07 K | |
| QBR-A | Quebecor Inc | 5.6842 | -0.0887 | -1.54 | 1 K | |
| BCE-PR | BCE Inc Pref R | 8.8236 | -0.129 | -1.44 | 6.3 K | |
| USA | Americas Silver Corp | 41.10 | -0.60 | -1.44 | 21.84 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1159 | -0.0446 | -1.41 | 535.08 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.6987 | -0.092 | -1.35 | 96.16 K | |
| GDC | Genesis Land J | 3.8302 | -0.052 | -1.34 | 36.7 K | |
| CAS | Cascades Inc | 7.9774 | -0.1074 | -1.33 | 997.42 K | |
| OBE | Obsidian Energy Ltd | 238.35 | -3.08 | -1.28 | 2.47 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.0678 | -0.0782 | -1.27 | 9.74 K | |
| SJ | Stella Jones Inc | 5.4065 | -0.0688 | -1.26 | 13.2 K | |
| CCM | Canagold Resources Ltd | 3.95 | -0.05 | -1.25 | 7.34 K | |
| AIF | Altus Group Ltd | 4.5869 | -0.0573 | -1.23 | 9.21 K | |
| TCL-A | Transcontinental Inc | 7.6215 | -0.0921 | -1.19 | 60.38 K | |
| ATS | Ats Corp | 12.63 | -0.15 | -1.17 | 86.1 K | |
| BCT | Briacell Therapeutics Corp | 207.6162 | -2.4137 | -1.15 | 4 | |
| WTE | Westshore Terminals Investment Corp | 3.1755 | -0.0369 | -1.15 | 222.61 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.4909 | -0.0842 | -1.11 | 90.8 K | |
| TECK-A | Teck Resources Limited | 32.2096 | -0.3583 | -1.1 | 3.75 K | |
| TIH | Toromont Ind | 8.7661 | -0.0959 | -1.08 | 54.48 K | |
| CSU | Constellation Software Inc | 15.1298 | -0.1602 | -1.05 | 5.32 K | |
| HBM | Hudbay Minerals Inc | 17.7984 | -0.1836 | -1.02 | 951.8 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.8199 | -0.0992 | -1 | 44.52 K | |
| RBA | Rb Global Inc | 13.3174 | -0.1272 | -0.95 | 12.07 K | |
| BHC | Bausch Health Companies Inc | 12.9578 | -0.1215 | -0.93 | 294.55 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.9729 | -0.0836 | -0.92 | 2.95 K | |
| KBL | Kbro Linen Inc | 4.4426 | -0.0409 | -0.91 | 14.2 K | |
| RCI-B | Rogers Communications Inc | 16.818 | -0.1534 | -0.9 | 2.32 M | |
| WPM | Wheaton Precious Metals Corp | 10.0445 | -0.0899 | -0.89 | 786.26 K | |
| PWF-PE | Power Financial Corp Pref E | 8.8871 | -0.0784 | -0.87 | 1.2 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.676 | -0.0315 | -0.85 | 12.5 K | |
| TECK-B | Teck Resources Limited | 30.9123 | -0.2539 | -0.81 | 2.68 M | |
| CJT | Cargojet Inc | 3.6444 | -0.0292 | -0.79 | 12.47 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2581 | -0.025 | -0.76 | 2.14 K | |
| CIGI | Colliers International Group Inc | 15.105 | -0.1028 | -0.68 | 10.42 K | |
| LB | Laurentian Bank | 11.7086 | -0.0787 | -0.67 | 52.21 K | |
| CF | Canaccord Genuity Group Inc | 3.9776 | -0.0267 | -0.67 | 14.5 K | |
| WFG | West Fraser Timber CO Ltd | 15.2558 | -0.1005 | -0.65 | 18.4 K | |
| BN-PC | Brookfield Corporation | 9.5018 | -0.0613 | -0.64 | 1.31 K | |
| TAL | Petrotal Corp | 113.265 | -0.7169 | -0.63 | 1.83 K | |
| MRC | Morguard Corp | 34.8321 | -0.2137 | -0.61 | 1.17 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.3709 | -0.0573 | -0.61 | 1.3 K | |
| S | Sherritt Intl Rv | 9.6686 | -0.0573 | -0.59 | 208.86 K | |
| DXT | Dexterra Group Inc | 7.8906 | -0.0467 | -0.59 | 7.92 K | |
| IFP | Interfor Corp | 6.3387 | -0.0375 | -0.59 | 13.9 K | |
| MX | Methanex Corp | 16.2496 | -0.0947 | -0.58 | 593.8 K | |
| PBL | Pollard Banknote Ltd | 4.3247 | -0.024 | -0.55 | 27.48 K | |
| SVM | Silvercorp Metals Inc | 3.969 | -0.0219 | -0.55 | 153.3 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.3549 | -0.0497 | -0.53 | 400 | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.9137 | -0.047 | -0.52 | 8.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EVLI | Everlert Inc | 120.0002 | 22.22 M | -120.0003 | -50 | 2 |
| ITRO | Itronics Inc | 22.10 | 2.87 M | -2.90 | -11.6 | 720 |
| NXTYQ | Nexity Financial Corporation | 12.83 | 1.16 M | -0.15 | -1.16 | 1.3 K |
| FCGD | First Colombia Gold Corp | 8200.002 | 978.13 K | -200.00 | -2.38 | 7 |
| ERHE | ERHC Energy Inc | 35.50 | 863.83 K | -0.50 | -1.39 | 620.32 K |
| NEOM | NeoMedia Technologies Inc | 121.50 | 508.84 K | -6.00 | -4.71 | 1.37 K |
| DKAM | Drinks Americas Holdings Ltd | 2812.5029 | 278.3 K | -187.50 | -6.25 | 7 |
| DSUS | Drone Services USA Inc | 283.40 | 65.63 K | -283.40 | -50 | 5 K |
| WNBD | Winning Brands Corporation | 12.50 | 27.12 K | -1.50 | -10.71 | 796 |
| BCCI | Baristas Coffee Company Inc | 6.00 | 19.21 K | -0.80 | -11.76 | 3.85 K |
| CGLO | Hash Labs Inc | 5200.00 | 7.64 K | -200.00 | -3.7 | 13.91 K |
| CGIP | Celadon Group Inc | 18.5456 | 5.66 K | -0.2899 | -1.54 | 254.52 K |
| ACAI | Safeplus International Holdings Limited | 54.00 | 5.08 K | -3.00 | -5.26 | 4.56 K |
| EPOR | Epic Corp | 17.50 | 4 K | -1.25 | -6.67 | 104 |
| SIMPQ | Simply Inc | 1390.00 | 1.55 K | -20.00 | -1.42 | 706 |
| DOMR | Dominion Resources Black Warrior Trust | 12.4451 | 785 | -0.3353 | -2.62 | 55.4 K |
| SYNE | Synthesis Energy Systems Inc | 384.00 | 157 | -32.00 | -7.69 | 15 |
| CBGI | The CannaBusiness Group Inc | 20000.00 | -6666.666 | -25 | 10 K | |
| EVIO | EVIO Inc | 80.00 | -20.00 | -20 | 335 | |
| RMTD | Remote Dynamics Inc | 240.00 | -58.00 | -19.46 | 3 | |
| FWDG | FutureWorld Corp | 7.00 | -0.78 | -10.03 | 2.9 K | |
| WLSI | Wellstar International Inc | 5.20 | -0.50 | -8.77 | 106.2 K | |
| ASFX | American Scientific Resources Incorporated | 150.00 | -10.00 | -6.25 | 13.2 K | |
| BAJFF | Camrova Resources Inc | 19.842 | -1.158 | -5.51 | 300 | |
| SALN | Salon City Inc | 3.50 | -0.10 | -2.78 | 33.12 K | |
| HOKUQ | Hoku Corporation | 3.46 | -0.09 | -2.54 | 113.91 K | |
| BLNMF | Blue Note Mining Inc | 11.697 | -0.153 | -1.29 | 200 K | |
| IDGC | ID Global Corporation | 268.80 | -2.56 | -0.94 | 447 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 6.40 | -2.40 | -27.27 | 6 | |
| OYL | CGX Energy Inc | 3.60 | -0.70 | -16.28 | 117.5 K | |
| CUCU | Global Copper Corp. | 5.25 | -0.90 | -14.63 | 8.35 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 108.00 | -18.00 | -14.29 | 25 K | |
| GDP | Golden Pursuit Resources Ltd | 5.60 | -0.80 | -12.5 | 62.5 K | |
| BM | BC Moly Ltd. | 5.20 | -0.70 | -11.86 | 500 | |
| VLI | Vision Lithium Inc | 4.70 | -0.60 | -11.32 | 214 K | |
| PTU | Purepoint Uranium Group Inc | 6.50 | -0.80 | -10.96 | 269.46 K | |
| KNG | Kingsmen Resources Ltd | 6.72 | -0.80 | -10.64 | 3.12 K | |
| FMN | Fidelity Minerals Corp | 195.0002 | -22.50 | -10.34 | 93 | |
| BEA | Belmont Resources Inc | 8.64 | -0.96 | -10 | 71.5 K | |
| ROAR | Lion Rock Resources Inc. | 18.00 | -2.00 | -10 | 490 | |
| FCI | First Canadian Graphite Inc. | 1080.00 | -120.00 | -10 | 22 | |
| UGD | Unigold Inc | 5.60 | -0.60 | -9.68 | 5.3 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.60 | -0.60 | -9.68 | 1.2 K | |
| BARU | Baru Gold Corp | 5.6792 | -0.5875 | -9.37 | 6.7 K | |
| ELC | Elysee Development Corp | 3.7092 | -0.3769 | -9.22 | 88.54 K | |
| PBM | Pacific Bay Minerals Ltd | 7.75 | -0.75 | -8.82 | 246.57 K | |
| LUCA | Luca Mining Corp. | 56.32 | -5.12 | -8.33 | 1 K | |
| FTJ | Fort St. James Nickel Corp | 64.00 | -5.60 | -8.05 | 219 | |
| INTR | Intrepid Metals Corp. | 400.00 | -32.00 | -7.41 | 51 | |
| BEW | BeWhere Holdings Inc | 6.8301 | -0.5254 | -7.14 | 9.89 K | |
| VAX | Vantex Resources Ltd | 6.50 | -0.50 | -7.14 | 400 | |
| IFR | International Frontier Resources Corporation | 19.0286 | -1.3714 | -6.72 | 752 | |
| OPW | Opawica Explorations Inc | 336.00 | -24.00 | -6.67 | 321 K | |
| BTT | Bitterroot Resources Ltd | 5.70 | -0.40 | -6.56 | 57 K | |
| NVT | Nortec Minerals Corp | 8.70 | -0.60 | -6.45 | 4.38 K | |
| STMP | Stamper Oil & Gas Corp | 1963.2965 | -130.8864 | -6.25 | 5 | |
| ABM | Athabasca Minerals Inc | 402.00 | -24.00 | -5.63 | 73 K | |
| CNS | Contagious Gaming Inc | 30.60 | -1.80 | -5.56 | 204 | |
| ICM | Iconic Minerals Ltd | 7.20 | -0.40 | -5.26 | 74.51 K | |
| LQWD | LQwD FinTech Corp | 102.2001 | -5.60 | -5.19 | 467 | |
| SKP | StrikePoint Gold Inc | 19.00 | -1.00 | -5 | 485 | |
| CPAU | CopAur Minerals Inc | 380.00 | -20.00 | -5 | 12 | |
| DCOP | District Copper Corp | 21.00 | -1.00 | -4.55 | 75 | |
| MAX | Max Resource Corp | 52.80 | -2.40 | -4.35 | 104 | |
| GAL | Galantas Gold Corporation | 12.50 | -0.50 | -3.85 | 2.29 K | |
| NBY | Niobay Metals Inc | 3.15 | -0.10 | -3.08 | 105.2 K | |
| MYID | Killi Ltd | 892.857 | -27.902 | -3.03 | 43.5 K | |
| FMM | Full Metal Minerals Ltd | 44.8158 | -1.3943 | -3.02 | 2.31 K | |
| AZR | Azarga Metals Corp | 1240.00 | -35.00 | -2.75 | 837.03 K | |
| SAE | Sable Resources Ltd | 5.5306 | -0.1558 | -2.74 | 1.28 K | |
| TIG | Triumph Gold Corp | 71.00 | -2.00 | -2.74 | 432 | |
| NQC | Nordique Critical Metals Inc. | 7.60 | -0.20 | -2.56 | 3.6 K | |
| CLM | Enduro Metals Corporation | 7.60 | -0.20 | -2.56 | 3.6 K | |
| EMR | Emgold Mining Corporation | 380.00 | -10.00 | -2.56 | 396.3 K | |
| EDM | EDM Resources Inc. | 9.50 | -0.25 | -2.56 | 2.72 K | |
| CMIL | Capella Minerals Limited | 39.90 | -1.05 | -2.56 | 62 | |
| BQE | BQE Water Inc | 194.00 | -5.00 | -2.51 | 7.3 K | |
| SSE | Silver Spruce Resources Inc | 63.00 | -1.50 | -2.33 | 577 | |
| TRAN | Clean Energy Transition Inc. | 207.00 | -4.50 | -2.13 | 120 | |
| JDN | Jayden Resources Inc | 27.90 | -0.60 | -2.11 | 243 | |
| IDL | Imaging Dynamics Company Ltd | 1116.6666 | -16.6667 | -1.47 | 340 | |
| GRZ | Gold Reserve Inc | 3.8533 | -0.0537 | -1.37 | 16.46 K | |
| RUSH | Carolina Rush Corporation | 7.30 | -0.10 | -1.35 | 7.2 K | |
| WINS | Winshear Gold Corp | 29.2303 | -0.37 | -1.25 | 440 | |
| AXL | Arrow Exploration Corp | 297.4359 | -3.4188 | -1.14 | 116.6 K | |
| SLG | PetroTal Corp | 20.9889 | -0.1328 | -0.63 | 182.7 K |