Loser Volumes for 10 November 2006 from 00:00:00 until 23:59:59
Loser Volumes for 10 November 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 26.1916 | 68.05 B | -0.5583 | -2.09 | 157.1 K |
| LNG | Cheniere Energy | 24.3982 | 57.66 B | -0.4396 | -1.77 | 375.9 K |
| GSAT | Globalstar | 225.00 | 10.62 B | -12.75 | -5.36 | 33.93 K |
| UUUU | Energy Fuels Inc | 145.91 | 3.47 B | -9.59 | -6.17 | 1.22 K |
| DNN | Denison Mines Corp | 4.9226 | 2.84 B | -0.28 | -5.38 | 39.49 K |
| OBE | Obsidian Energy Ltd | 85.7741 | 808.05 M | -1.6619 | -1.9 | 180.66 K |
| IDR | Idaho Strategic Resources | 7.84 | 492.51 M | -0.14 | -1.75 | 464 |
| VGZ | Vista Gold Corp | 8.43 | 341.02 M | -0.07 | -0.82 | 338.5 K |
| FRD | Friedman Industries Inc | 5.5256 | 306.83 M | -0.1606 | -2.82 | 21.9 K |
| LODE | Comstock Mining Inc | 465.00 | 254.31 M | -10.00 | -2.11 | 78 |
| PLX | Protalix Biotherapeutics | 325.00 | 191.76 M | -4.00 | -1.22 | 277 |
| STXS | Stereotaxis Inc | 98.2549 | 143.47 M | -14.3582 | -12.75 | 133.32 K |
| EP | Empire Petroleum Corp | 3.9944 | 126.54 M | -0.1331 | -3.22 | 896 |
| WYY | Widepoint Corp | 27.00 | 90.67 M | -0.50 | -1.82 | 3.9 K |
| DXR | Daxor Corp | 10.2865 | 58.98 M | -0.336 | -3.16 | 500 |
| COHN | Cohen & CO Inc | 193.5322 | 36.52 M | -1.5086 | -0.77 | 6.15 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.3992 | 20.36 M | -0.1413 | -1.48 | 1.1 K |
| MXC | Mexco Energy Corp | 5.8534 | 20.22 M | -0.1163 | -1.95 | 6.7 K |
| UUU | Universal Security Instruments | 19.9475 | 19.53 M | -1.7177 | -7.93 | 111.8 K |
| CVR | Chicago Rivet & Machine Company | 12.6247 | 9.59 M | -0.082 | -0.65 | 100 |
| DSS | Document Security Systems | 20108.2012 | 5.01 M | -145.4004 | -0.72 | 12 |
| PW | Power REIT | 6.6467 | 2.86 M | -0.111 | -1.64 | 800 |
| ENSV | Enservco Corpporation | 56.2748 | 7.56 K | -2.8137 | -4.76 | 2 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 14.00 | 824.27 K | -2.75 | -16.42 | 202 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 24.9239 | 255.11 B | -0.2038 | -0.81 | 1.61 M |
| VZ | Verizon Communications Inc | 11.7392 | 204.37 B | -0.1715 | -1.44 | 14.61 M |
| STX | Seagate Technology | 11.4201 | 192.7 B | -0.0926 | -0.8 | 4.57 M |
| ADBE | Adobe Systems Inc | 39.41 | 108.21 B | -0.28 | -0.71 | 2.41 M |
| CMCSA | Comcast Corporation | 8.4189 | 93.75 B | -0.0752 | -0.89 | 21.62 M |
| BKR | Baker Hughes A Ge Co. Cl A | 33.4637 | 62.32 B | -0.9031 | -2.63 | 4.51 M |
| GRMN | Garmin Ltd | 24.746 | 56.52 B | -0.4331 | -1.72 | 2.32 M |
| EXPE | Expedia Group Inc | 22.2239 | 38.91 B | -0.132 | -0.59 | 2.44 M |
| ERIC | Ericsson ADR | 10.5011 | 33.12 B | -0.073 | -0.69 | 2.95 M |
| STLD | Steel Dynamics Inc | 9.7542 | 31.39 B | -0.1467 | -1.48 | 2.81 M |
| PAAS | Pan Amer Silver Corp | 17.4706 | 21.88 B | -0.3151 | -1.77 | 1.03 M |
| FFIV | F5 Networks Inc | 33.26 | 21.39 B | -0.905 | -2.65 | 1.93 M |
| RGLD | Royal Gold Inc | 23.594 | 21.38 B | -0.5068 | -2.1 | 289.2 K |
| SBAC | SBA Communications | 24.4124 | 19.15 B | -0.578 | -2.31 | 1.41 M |
| STRL | Sterling Constructio | 23.31 | 15.92 B | -0.20 | -0.85 | 195.73 K |
| APA | Apa Corp | 46.5545 | 15.37 B | -0.9427 | -1.98 | 2.68 M |
| COO | Cooper Companies | 13.1984 | 14.85 B | -0.1087 | -0.82 | 3.2 M |
| IESC | Ies Holdings | 16.00 | 13.61 B | -0.20 | -1.23 | 38.35 K |
| TXRH | Texas Roadhouse Inc | 11.1724 | 13.21 B | -0.1029 | -0.91 | 622.31 K |
| COKE | Coca Cola Bot Cons | 4.8606 | 12.49 B | -0.0763 | -1.55 | 109.01 K |
| ARWR | Arrowhead Pharma | 48.647 | 12.17 B | -1.353 | -2.71 | 3.7 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.6843 | 10.94 B | -0.0593 | -1.25 | 1 K |
| KTOS | Kratos Defns | 22.60 | 10.53 B | -0.50 | -2.16 | 88.75 K |
| VSAT | Viasat Inc | 27.47 | 10.2 B | -0.14 | -0.51 | 65.43 K |
| SIRI | Sirius XM Holdings | 32.8114 | 9.57 B | -1.2712 | -3.73 | 5.05 M |
| RIOT | Riot Blockchain Inc | 374.5455 | 7.87 B | -4.2805 | -1.13 | 106 |
| SSRM | Ssr Mining Inc | 24.3051 | 7.51 B | -0.4952 | -2 | 590.19 K |
| GGAL | Grupo Fin Galicia ADR | 5.6539 | 6.95 B | -0.154 | -2.65 | 331.8 K |
| DSGX | Descartes Sys Group | 3.64 | 6.7 B | -0.06 | -1.62 | 2.5 K |
| WFRD | Weatherford International Plc | 40.4414 | 6.54 B | -1.7799 | -4.22 | 7.28 M |
| VSEC | V S E Cp | 7.4916 | 6.02 B | -0.2156 | -2.8 | 4.45 K |
| LGND | Ligand Pharm | 28.1062 | 5.73 B | -0.2562 | -0.9 | 99.57 K |
| EXLS | Exlservice Holdings | 3.962 | 5.62 B | -0.038 | -0.95 | 288.62 K |
| CVLT | Commvault Systems | 17.59 | 5.46 B | -0.21 | -1.18 | 51.11 K |
| CIGI | Colliers Intl Grp IN | 9.649 | 5.45 B | -0.0662 | -0.68 | 2.94 K |
| ACAD | Acadia Pharmaceutica | 9.29 | 5 B | -0.16 | -1.69 | 222.77 K |
| AXTI | Axt Inc | 4.93 | 4.79 B | -0.25 | -4.83 | 248.54 K |
| FELE | Franklin Electric Company | 21.1239 | 4.57 B | -0.1854 | -0.87 | 132.89 K |
| CVCO | Cavco Inds Inc | 33.78 | 4.45 B | -0.30 | -0.88 | 14.13 K |
| PTEN | Patterson-Uti Energy | 17.6587 | 4.43 B | -0.329 | -1.83 | 2.49 M |
| CENX | Century Aluminum C | 38.13 | 4.3 B | -1.83 | -4.58 | 596.99 K |
| OLED | Universal Display | 11.2781 | 3.98 B | -0.1507 | -1.32 | 133.62 K |
| BELFB | BEL Fuse Inc Cl B | 28.7105 | 3.79 B | -0.2025 | -0.7 | 29.2 K |
| ATRO | Astronics Cp | 3.6913 | 3.75 B | -0.226 | -5.77 | 38.05 K |
| EXPO | Exponent Inc | 3.844 | 3.3 B | -0.0471 | -1.21 | 120.4 K |
| UCTT | Ultra Clean Holdings | 12.80 | 3.27 B | -0.25 | -1.92 | 323.58 K |
| CLDX | Celldex Therapeutics | 252.00 | 3.14 B | -5.40 | -2.1 | 722 |
| POWI | Power Integratn | 10.1727 | 3.06 B | -0.0861 | -0.84 | 583.2 K |
| DXPE | Dxp Enterprise | 12.86 | 2.91 B | -0.165 | -1.27 | 139 K |
| BELFA | BEL Fuse Cl A | 25.3284 | 2.78 B | -0.1842 | -0.72 | 1.4 K |
| TBBK | The Bancorp Inc | 25.1101 | 2.73 B | -0.1399 | -0.55 | 53.35 K |
| ACHC | Acadia Healthcr Company | 8.16 | 2.51 B | -0.36 | -4.23 | 7.25 K |
| HWKN | Hawkins Inc | 4.8401 | 2.49 B | -0.0549 | -1.12 | 12.74 K |
| PENN | Penn Natl Gaming Inc | 7.4633 | 2.48 B | -0.0764 | -1.01 | 562.4 K |
| UFPT | U F P Tech Inc | 4.42 | 2.36 B | -0.15 | -3.28 | 17.33 K |
| ANDE | Andersons Inc | 18.571 | 2.29 B | -0.1741 | -0.93 | 709.95 K |
| CMPR | Cimpress N.V. Ord | 31.87 | 2.16 B | -0.28 | -0.87 | 391.22 K |
| VCEL | Vericel Corproation | 233.60 | 2.16 B | -8.00 | -3.31 | 23.18 K |
| PRDO | Perdoceo Education Corp | 22.141 | 2.03 B | -0.4906 | -2.17 | 1.4 M |
| ANIP | ANI Pharma Inc | 59.4001 | 1.78 B | -0.72 | -1.2 | 2.05 K |
| EZPW | Ezcorp Inc | 14.81 | 1.77 B | -1.3066 | -8.11 | 5.91 M |
| BFC | Bank First National Corp [Wisconsin] | 11.3632 | 1.69 B | -0.1721 | -1.49 | 200 |
| OMCL | Omnicell Inc | 18.12 | 1.61 B | -0.13 | -0.71 | 193.01 K |
| AZTA | Azenta Inc | 10.8595 | 1.6 B | -0.275 | -2.47 | 2.28 M |
| ICFI | Icf International | 15.3423 | 1.6 B | -0.1614 | -1.04 | 42.73 K |
| INVA | Innoviva Inc | 22.8311 | 1.52 B | -0.2768 | -1.2 | 191.74 K |
| FCEL | Fuelcell Energy Inc | 29376.00 | 1.47 B | -561.5996 | -1.88 | 121 |
| AMSC | Amer Superconductor | 92.80 | 1.46 B | -0.80 | -0.85 | 9.63 K |
| ATEC | Alphatec Holdings | 35.76 | 1.43 B | -0.24 | -0.67 | 15.49 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.6811 | 1.43 B | -0.0344 | -0.6 | 26 |
| GIII | G-III Apparel Gp | 7.89 | 1.4 B | -0.0546 | -0.69 | 70.2 K |
| ROCK | Gibraltar Ind Inc | 20.6265 | 1.38 B | -0.2238 | -1.07 | 664.52 K |
| SENEA | Seneca Foods Cp A | 24.54 | 1.3 B | -0.13 | -0.53 | 808 |
| WINA | Winmark Corp | 15.1571 | 1.23 B | -0.6002 | -3.81 | 500 |
| STAA | Staar Surgical Company | 7.72 | 1.15 B | -0.09 | -1.15 | 49.62 K |
| SCSC | Scansource Inc | 29.84 | 1.15 B | -1.79 | -5.66 | 868.67 K |
| WLFC | Willis Lease Fin C | 9.1037 | 1.15 B | -0.0963 | -1.05 | 2.9 K |
| RDWR | Radware Ltd | 6.84 | 1.14 B | -0.15 | -2.15 | 304.34 K |
| SVRA | Savara Inc | 4602.50 | 1.13 B | -105.00 | -2.23 | 208 |
| NWPX | Northwest Pipe Company | 30.78 | 1.06 B | -0.40 | -1.28 | 54.98 K |
| CFFN | Capitol Fed Finl Inc | 4.6872 | 1.05 B | -0.1007 | -2.1 | 283.37 K |
| SIFY | Sify Techs Ltd ADR | 50.0679 | 1.03 B | -0.5557 | -1.1 | 22.43 K |
| QDEL | Quidel Cp | 14.94 | 1.02 B | -0.22 | -1.45 | 353.68 K |
| CSIQ | Canadian Solar Inc | 15.08 | 1 B | -0.55 | -3.52 | 2.41 M |
| ADAM | New York Mortgage Trust, Inc. | 11.2234 | 892.51 M | -0.136 | -1.2 | 2.21 K |
| JBSS | John B Sanfilippo | 6.5241 | 885.6 M | -0.1392 | -2.09 | 50.53 K |
| LINC | Lincoln Educational | 10.5476 | 829.83 M | -0.2755 | -2.55 | 28.67 K |
| GILT | Gilat Satellite Ntwk | 7.173 | 810.35 M | -0.0573 | -0.79 | 38.5 K |
| PGC | Peapack Gladstone FI | 19.5462 | 800.77 M | -0.1869 | -0.95 | 6.21 K |
| FEIM | Frequency Elcts Inc | 9.1409 | 718.12 M | -0.531 | -5.49 | 13.07 K |
| BCAL | Southern California Bancorp Common Stock | 9.0009 | 681.59 M | -0.8902 | -9 | 600 |
| MLAB | Mesa Labs Inc | 16.7215 | 666.75 M | -0.2091 | -1.24 | 700 |
| PKOH | Park Ohio Hld Cp | 11.6872 | 656.25 M | -0.3334 | -2.77 | 72.76 K |
| ANGO | Angiodynamics Inc | 20.33 | 653.88 M | -0.20 | -0.97 | 195.91 K |
| HELE | Helen of Troy Ltd | 23.97 | 641.23 M | -0.37 | -1.52 | 81.67 K |
| CTRN | Citi Trends Inc | 40.4049 | 584.34 M | -0.308 | -0.76 | 205.1 K |
| OSPN | Onespan Inc | 11.2709 | 574.53 M | -0.1052 | -0.92 | 901.21 K |
| NRIM | Northrim Bancorp Inc | 3.3756 | 572.58 M | -0.0192 | -0.57 | 21.08 K |
| ITIC | Investors Title Company | 28.7882 | 544.04 M | -0.3857 | -1.32 | 200 |
| AMSF | Amerisafe Inc | 5.802 | 476.38 M | -0.328 | -5.35 | 31.23 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 30.9378 | 1.11 T | -0.4171 | -1.33 | 5.9 M |
| CVX | Chevron Corp | 32.7417 | 403.64 B | -0.3107 | -0.94 | 8.79 M |
| HD | Home Depot | 22.3318 | 348.9 B | -0.128 | -0.57 | 14.18 M |
| BHP | BHP Billiton Ltd ADR | 14.4708 | 237.85 B | -0.2258 | -1.54 | 3.81 M |
| IBM | International Business Machines | 47.7051 | 220.17 B | -0.3431 | -0.71 | 5.62 M |
| NVO | Novo Nordisk A/S ADR | 5.8402 | 202.15 B | -0.0491 | -0.83 | 74.1 K |
| DIS | Walt Disney Company | 25.9743 | 185.31 B | -0.946 | -3.51 | 25.37 M |
| BLK | Blackrock Inc | 88.0573 | 185.19 B | -0.9132 | -1.03 | 220.3 K |
| T | American Telephone and Telegraph Inc. | 7.4679 | 172.34 B | -0.0836 | -1.11 | 26.7 M |
| SCCO | Southern Copper Corp | 7.58 | 167.8 B | -0.5125 | -6.33 | 15.28 M |
| RIO | Rio Tinto Plc ADR | 16.4199 | 166.22 B | -0.5544 | -3.27 | 2.4 M |
| PFE | Pfizer Inc | 10.4599 | 158.39 B | -0.0529 | -0.5 | 49.59 M |
| BMY | Bristol-Myers Squibb Company | 11.7571 | 135.45 B | -0.077 | -0.65 | 7.92 M |
| NEM | Newmont Mining Corp | 31.3115 | 134.49 B | -0.7388 | -2.31 | 6.16 M |
| BTI | British American Tobacco Industries ADR | 9.2141 | 122.22 B | -0.0967 | -1.04 | 182.6 K |
| BMO | Bank of Montreal | 25.9063 | 121.1 B | -0.1667 | -0.64 | 34.6 K |
| CNQ | Canadian Natural Resources | 6.7393 | 105.2 B | -0.121 | -1.76 | 8.07 M |
| AEM | Agnico-Eagle Mines Ltd | 29.3076 | 103.86 B | -1.009 | -3.33 | 1.66 M |
| EQNR | Equinor ASA ADR | 10.6704 | 101.78 B | -0.0948 | -0.88 | 293 K |
| FCX | Freeport-Mcmoran Inc | 19.9762 | 99.71 B | -0.6826 | -3.3 | 9.62 M |
| VLO | Valero Energy Corp | 30.1339 | 98.33 B | -0.177 | -0.58 | 7.46 M |
| MCK | Mckesson Corp | 42.5769 | 97.79 B | -0.4826 | -1.12 | 1.7 M |
| USB | U.S. Bancorp | 18.0907 | 96.26 B | -0.1021 | -0.56 | 5.12 M |
| AMT | American Tower Corp | 26.0955 | 81.88 B | -0.6514 | -2.44 | 5.07 M |
| EOG | Eog Resources | 23.606 | 81.06 B | -0.6123 | -2.53 | 4.93 M |
| SU | Suncor Energy Inc | 23.1991 | 80.22 B | -0.4716 | -1.99 | 3.91 M |
| SLB | Schlumberger N.V. | 41.3488 | 79.48 B | -1.0908 | -2.57 | 7.51 M |
| ECL | Ecolab Inc | 36.0398 | 78.91 B | -0.2228 | -0.61 | 566.9 K |
| CNI | Canadian National Railway | 16.8068 | 77.57 B | -0.1018 | -0.6 | 1.6 M |
| OXY | Occidental Petroleum Corp | 27.8716 | 61.5 B | -0.2349 | -0.84 | 4.52 M |
| VALE | Vale S.A. ADR | 4.6693 | 60.56 B | -0.1062 | -2.22 | 12.28 M |
| AFL | Aflac Inc | 13.9721 | 58.24 B | -0.1194 | -0.85 | 3.46 M |
| AU | Anglogold Ashanti Ltd ADR | 35.2414 | 58.23 B | -0.8481 | -2.35 | 1.21 M |
| NUE | Nucor Corp | 33.9052 | 54.56 B | -0.8085 | -2.33 | 3.01 M |
| DVN | Devon Energy Corp | 43.4605 | 54.23 B | -0.6139 | -1.39 | 4.59 M |
| CAH | Cardinal Health | 28.3287 | 53.13 B | -0.5753 | -1.99 | 2.98 M |
| HUM | Humana Inc | 45.4006 | 45.72 B | -0.6635 | -1.44 | 5.93 M |
| SPG-PJ | Simon Property Group Inc | 22.5126 | 44.14 B | -0.3463 | -1.51 | 900 |
| CBRE | CBRE Group Inc | 31.27 | 43.95 B | -0.21 | -0.67 | 3.66 M |
| HMC | Honda Motor Company ADR | 18.4349 | 42.3 B | -0.1745 | -0.94 | 321.2 K |
| CCJ | Cameco Corp | 26.794 | 41.63 B | -0.6311 | -2.3 | 1.67 M |
| GFI | Gold Fields Ltd ADR | 10.2559 | 39.93 B | -0.3547 | -3.34 | 4.07 M |
| ADM | Archer Daniels Midland | 21.7143 | 39.38 B | -0.1837 | -0.84 | 4.1 M |
| KGC | Kinross Gold Corp | 10.4276 | 37.28 B | -0.2749 | -2.57 | 2.93 M |
| KR | Kroger Company | 6.5205 | 34.24 B | -0.0472 | -0.72 | 5.89 M |
| CCI | Crown Castle International Corp | 20.0276 | 32.95 B | -0.1771 | -0.88 | 842.6 K |
| TECK | Teck Resources Ltd | 26.6433 | 32.46 B | -0.721 | -2.63 | 465.2 K |
| FTI | Technipfmc Plc | 9.4439 | 30.44 B | -0.2286 | -2.36 | 502.4 K |
| HAL | Halliburton Company | 23.2976 | 29.73 B | -0.2346 | -1 | 10.28 M |
| TDY | Teledyne Technologies Inc | 39.08 | 29.39 B | -0.28 | -0.71 | 154.6 K |
| ATI | Allegheny Technologies Inc | 63.5227 | 28.49 B | -1.3725 | -2.11 | 1.74 M |
| TPL | Texas Pacific Land Trust | 3.0948 | 25.49 B | -0.0181 | -0.58 | 94.5 K |
| CRS | Carpenter Technology Corp | 35.6756 | 24.3 B | -1.0376 | -2.83 | 1.79 M |
| NRG | NRG Energy | 20.2442 | 24.25 B | -0.1897 | -0.93 | 2.87 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 3.9292 | 23.95 B | -0.1433 | -3.52 | 102.18 K |
| BG | Bunge Ltd | 43.9576 | 22.4 B | -0.3576 | -0.81 | 855 K |
| BCE | BCE Inc | 8.406 | 22.18 B | -0.0553 | -0.65 | 415.4 K |
| THC | Tenet Healthcare Corp | 28.92 | 21.95 B | -0.16 | -0.55 | 722.23 K |
| MTZ | Mastec Inc | 10.36 | 21.83 B | -0.59 | -5.39 | 1.42 M |
| CDE | Coeur Mining Inc | 51.70 | 21.7 B | -0.60 | -1.15 | 472.05 K |
| GIS | General Mills | 14.649 | 21.18 B | -0.2382 | -1.6 | 3.04 M |
| SNX | Synnex Corp | 9.8189 | 20.09 B | -0.0835 | -0.84 | 54.9 K |
| RS | Reliance Steel & Aluminum Company | 23.9417 | 19.42 B | -0.4009 | -1.65 | 513.1 K |
| OVV | Ovintiv Inc | 82.9675 | 18.45 B | -1.7514 | -2.07 | 420.32 K |
| ONTO | Onto Innovation Inc | 8.49 | 18.27 B | -0.28 | -3.19 | 99.5 K |
| LDOS | Leidos Holdings Inc | 27.956 | 17.78 B | -0.2937 | -1.04 | 472.62 K |
| JHX | James Hardie Industries Se ADR | 3.9442 | 17.43 B | -0.0755 | -1.88 | 6.5 K |
| DINO | HF Sinclair Corp | 12.0348 | 16.48 B | -0.2582 | -2.1 | 1.1 M |
| WCC | Wesco International | 62.9429 | 16.48 B | -0.4269 | -0.67 | 1.28 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 38.1217 | 16.21 B | -1.0185 | -2.6 | 2.94 K |
| GIB | CGI Group | 6.6823 | 15.38 B | -0.0696 | -1.03 | 54.7 K |
| DOC | Physicians Realty Trust | 7.3921 | 15.03 B | -0.0577 | -0.77 | 1.42 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 13.529 | 14.2 B | -0.2589 | -1.88 | 748.3 K |
| HL | Hecla Mining Company | 5.7517 | 13.99 B | -0.3896 | -6.34 | 2.73 M |
| MLI | Mueller Industries | 6.071 | 13.7 B | -0.0998 | -1.62 | 1.24 M |
| AA | Alcoa Corp | 51.5509 | 13.34 B | -0.9041 | -1.72 | 2.03 M |
| EMBJ | Embraer S.A. | 32.8685 | 13.16 B | -0.4131 | -1.24 | 313.8 K |
| HBM | Hudbay Minerals Inc | 15.7115 | 12.5 B | -0.7182 | -4.37 | 55.58 K |
| IAG | Iamgold Corp | 8.6662 | 11.71 B | -0.0544 | -0.62 | 1.05 M |
| TFII | Tfi International Inc | 5.7211 | 11.47 B | -0.1112 | -1.91 | 52.3 K |
| CPT | Camden Property Trust | 32.6957 | 10.85 B | -0.1936 | -0.59 | 294.7 K |
| DAR | Darling International Inc | 4.03 | 10.71 B | -0.16 | -3.82 | 375.4 K |
| AG | First Majestic Silver | 3.1434 | 10.44 B | -0.0591 | -1.85 | 18.1 K |
| MOH | Molina Healthcare Inc | 22.14 | 10.28 B | -0.3067 | -1.37 | 792.75 K |
| CFR | Cullen/Frost Bankers | 29.5653 | 10.24 B | -0.1605 | -0.54 | 290.1 K |
| FLS | Flowserve Corp | 13.0173 | 9.93 B | -0.558 | -4.11 | 5.29 M |
| RRC | Range Resources Corp | 25.5302 | 9.5 B | -0.6932 | -2.64 | 745.2 K |
| SM | Sm Energy Company | 33.7961 | 8.95 B | -0.2597 | -0.76 | 200.8 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 11.2549 | 8.9 B | -0.2108 | -1.84 | 737.8 K |
| TKR | Timken Company | 14.1679 | 8.63 B | -0.1041 | -0.73 | 1.09 M |
| GGB | Gerdau S.A. ADR | 3.0181 | 8.5 B | -0.0457 | -1.49 | 3.09 M |
| NFG | National Fuel Gas Company | 21.1498 | 7.98 B | -0.5394 | -2.49 | 2.06 M |
| SSL | Sasol Ltd ADR | 113.095 | 7.83 B | -2.3905 | -2.07 | 305.6 K |
| CMC | Commercial Metals Company | 17.0102 | 7.26 B | -0.1954 | -1.14 | 1.08 M |
| NOV | Nov Inc | 21.4053 | 7.23 B | -0.4127 | -1.89 | 4.02 M |
| ENS | Enersys Inc | 13.4026 | 6.85 B | -0.2116 | -1.55 | 447.1 K |
| INGR | Ingredion Inc | 23.0392 | 6.75 B | -0.3206 | -1.37 | 387.9 K |
| RIG | Transocean Inc | 48.7266 | 6.71 B | -0.5795 | -1.18 | 2.96 M |
| ORA | Ormat Technologies | 32.9378 | 6.66 B | -0.8511 | -2.52 | 117.3 K |
| MATX | Matson Inc | 13.6409 | 6.48 B | -0.0739 | -0.54 | 683.63 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EXE | Extendicare Inc | 3.4584 | -5170.9043 | -99.93 | 356.08 K | |
| FRX | Fennec Pharmaceuticals Inc | 25.38 | -2.70 | -9.62 | 335 | |
| LGO | Largo Resources Ltd | 24.00 | -2.00 | -7.69 | 50 | |
| ACQ | Autocanada Inc | 3.8744 | -0.2984 | -7.15 | 351.7 K | |
| LAM | Laramide Resources Ltd | 7.29 | -0.54 | -6.9 | 274.1 K | |
| ELEF | Silver Elephant Mining Corp | 31.4209 | -2.3152 | -6.86 | 1.38 K | |
| SKE | Skeena Resources Ltd | 88.00 | -6.00 | -6.38 | 1.47 K | |
| LUN | Lundin Mining Corp | 10.4969 | -0.6413 | -5.76 | 2.63 M | |
| BLX | Boralex Inc | 5.184 | -0.3014 | -5.49 | 16.98 K | |
| FM | First Quantum Minerals Ltd | 11.1753 | -0.6054 | -5.14 | 1.6 M | |
| HBP | Helix Biopharm | 9.50 | -0.50 | -5 | 1.3 K | |
| DML | Denison Mines Corp | 6.9154 | -0.3605 | -4.95 | 909 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.8022 | -0.1962 | -4.91 | 36.48 K | |
| EFR | Energy Fuels Inc | 166.50 | -8.50 | -4.86 | 18.11 K | |
| HPS-A | Hammond Power Solutions Inc | 3.6517 | -0.1681 | -4.4 | 22.15 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.4921 | -0.1587 | -4.35 | 6.14 K | |
| MAL | Magellan Aero | 9.8927 | -0.4153 | -4.03 | 15.3 K | |
| III | Imperial Metals Corp | 5.425 | -0.225 | -3.98 | 23.19 K | |
| POU | Paramount Resources Ltd | 9.8317 | -0.3878 | -3.79 | 114.16 K | |
| HBM | Hudbay Minerals Inc | 17.7708 | -0.6977 | -3.78 | 3.01 M | |
| ERD | Erdene Resource Development Corp | 4.92 | -0.18 | -3.53 | 3.4 K | |
| ARX | Arc Resources Ltd | 7.57 | -0.2691 | -3.43 | 1.57 M | |
| AAV | Advantage Oil & Gas Ltd | 9.0591 | -0.3109 | -3.32 | 598.59 K | |
| PSI | Pason Systems Inc | 7.3537 | -0.2452 | -3.23 | 32.35 K | |
| CJT | Cargojet Inc | 3.3945 | -0.1083 | -3.09 | 15.53 K | |
| AEM | Agnico Eagle Mines Ltd | 32.6942 | -1.0411 | -3.09 | 523.07 K | |
| DXT | Dexterra Group Inc | 7.7039 | -0.2334 | -2.94 | 24.28 K | |
| ESI | Ensign Energy Services Inc | 4.525 | -0.1366 | -2.93 | 387.13 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5115 | -0.1872 | -2.79 | 48.26 K | |
| TECK-B | Teck Resources Limited | 30.4295 | -0.8619 | -2.75 | 3.86 M | |
| CAS | Cascades Inc | 7.8756 | -0.2205 | -2.72 | 341.1 K | |
| PD | Precision Drilling Corp | 519.60 | -14.40 | -2.7 | 846.81 K | |
| CF | Canaccord Genuity Group Inc | 3.7199 | -0.1022 | -2.67 | 168.6 K | |
| LFE | Canadian Life Companies Split Corp | 5.1617 | -0.1412 | -2.66 | 15.02 K | |
| MAI | Mining Americas Inc. | 185.00 | -5.00 | -2.63 | 891 | |
| MFI | Maple Leaf Foods | 6.467 | -0.169 | -2.55 | 152.54 K | |
| TECK-A | Teck Resources Limited | 31.8477 | -0.8143 | -2.49 | 1.76 K | |
| CGY | Calian Group Ltd | 4.9979 | -0.1244 | -2.43 | 5.3 K | |
| CCM | Canagold Resources Ltd | 4.10 | -0.10 | -2.38 | 7.5 K | |
| LUG | Lundin Gold Inc | 21.6145 | -0.5106 | -2.31 | 7.86 K | |
| CHR | Chorus Aviation Inc | 45.596 | -1.0748 | -2.3 | 245.03 K | |
| EVT | Economic Investment | 3.9465 | -0.0897 | -2.22 | 3 K | |
| PPL | Pembina Pipeline Corp | 3.8108 | -0.0802 | -2.06 | 641.29 K | |
| VET | Vermilion Energy Inc | 11.9975 | -0.25 | -2.04 | 255.1 K | |
| ABX | Barrick Mining Corp | 23.5375 | -0.4882 | -2.03 | 2.77 M | |
| TIH | Toromont Ind | 8.6544 | -0.1757 | -1.99 | 78.48 K | |
| LGD | Liberty Gold Corp | 37.28 | -0.72 | -1.89 | 58.64 K | |
| AFN | Ag Growth International Inc | 5.3771 | -0.1014 | -1.85 | 13.4 K | |
| OBE | Obsidian Energy Ltd | 232.82 | -4.34 | -1.83 | 2.7 M | |
| DPM | Dundee Precious Metals Inc | 9.5552 | -0.1753 | -1.8 | 42.22 K | |
| CCO | Cameco Corp | 30.485 | -0.5453 | -1.76 | 1.3 M | |
| ABRA | Abrasilver Resource Corp | 112.00 | -2.00 | -1.75 | 329 | |
| CNQ | Canadian Natural Resources Ltd. | 7.9434 | -0.1399 | -1.73 | 5.61 M | |
| SU | Suncor Energy Inc | 26.2534 | -0.4335 | -1.62 | 2.06 M | |
| PBH | Premium Brands Holdings Corp | 3.5034 | -0.0578 | -1.62 | 19.15 K | |
| IMO | Imperial Oil | 29.9734 | -0.4911 | -1.61 | 942.7 K | |
| DSG | Descartes Sys | 4.15 | -0.06 | -1.43 | 26.61 K | |
| OVV | Ovintiv Inc | 92.3693 | -1.3266 | -1.42 | 410.13 K | |
| MEQ | Mainstreet Eq J | 10.7246 | -0.1496 | -1.38 | 13.4 K | |
| CFW | Calfrac Well Services Ltd | 485.75 | -6.75 | -1.37 | 2.77 K | |
| EDV | Endeavour Mining Corp | 56.5976 | -0.7447 | -1.3 | 1.8 K | |
| GMX | Globex Mining Enterprises Inc | 5.38 | -0.07 | -1.28 | 9.7 K | |
| SJ | Stella Jones Inc | 5.3377 | -0.0688 | -1.27 | 7.2 K | |
| BNE | Bonterra Energy Corp | 12.1071 | -0.1536 | -1.25 | 36.38 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0872 | -0.0516 | -1.25 | 11.45 K | |
| CTC-A | Canadian Tire Corporation Limited | 45.0006 | -0.5565 | -1.22 | 252.2 K | |
| WCN | Waste Connections Inc | 20.9415 | -0.2528 | -1.19 | 120.18 K | |
| MATR | Mattr Corp | 16.4249 | -0.1972 | -1.19 | 356.27 K | |
| CSU | Constellation Software Inc | 15.29 | -0.182 | -1.18 | 100 | |
| ENB-PA | Enbridge Inc Pref A | 8.3804 | -0.098 | -1.16 | 2.5 K | |
| WSP | WSP Global Inc | 4.963 | -0.058 | -1.16 | 13.8 K | |
| DCM | Data Communications Mgmt Corp | 230.3431 | -2.6476 | -1.14 | 261 | |
| ENB | Enbridge Inc | 7.6889 | -0.0861 | -1.11 | 1.46 M | |
| S | Sherritt Intl Rv | 9.6768 | -0.0981 | -1 | 208.76 K | |
| SEA | Seabridge Gold Inc | 12.0396 | -0.1151 | -0.95 | 5.92 K | |
| VGZ | Vista Gold Corp | 9.54 | -0.09 | -0.93 | 10.75 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.8892 | -0.0837 | -0.93 | 4.7 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.0036 | -0.0281 | -0.93 | 43.9 K | |
| QBR-B | Quebecor Inc | 5.6332 | -0.0515 | -0.91 | 333.2 K | |
| NWC | The North West Company Inc | 5.4683 | -0.0493 | -0.89 | 55.04 K | |
| BTE | Baytex Energy Corp | 10.2307 | -0.0921 | -0.89 | 473.66 K | |
| SSRM | Ssr Mining Inc | 27.6779 | -0.249 | -0.89 | 74 K | |
| E | Enterprise Group Inc | 3.45 | -0.03 | -0.86 | 18.07 K | |
| WPRT | Westport Fuel Systems Inc | 43.75 | -0.35 | -0.79 | 3.29 K | |
| IFP | Interfor Corp | 6.1978 | -0.047 | -0.75 | 20.2 K | |
| MRD | Melcor Dev | 9.4982 | -0.0665 | -0.7 | 16.91 K | |
| BCE | BCE Inc | 9.515 | -0.0659 | -0.69 | 1.79 M | |
| GIB-A | CGI Inc | 7.5312 | -0.0496 | -0.65 | 1.03 M | |
| QBR-A | Quebecor Inc | 5.8745 | -0.0369 | -0.62 | 7.88 K | |
| BBD-PD | Bombardier Inc Pref D | 3.7972 | -0.0226 | -0.59 | 13.3 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5233 | -0.0474 | -0.55 | 225.76 K | |
| TCW | Trican Well | 12.0371 | -0.0649 | -0.54 | 243.2 K | |
| BN-PC | Brookfield Corporation | 9.4789 | -0.0497 | -0.52 | 2.54 K | |
| PGIC | Premium Global Income Split Corp | 175.8566 | -0.9183 | -0.52 | 471 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.5855 | 221.43 B | -0.0741 | -2.02 | 2.2 K |
| ITRO | Itronics Inc | 18.70 | 2.87 M | -0.30 | -1.58 | 1.26 K |
| SEEK | TheDirectory.com Inc | 48.00 | 1.45 M | -1.00 | -2.04 | 52 |
| ICNM | Icon Media Holdings Inc | 6.90 | 1.29 M | -0.50 | -6.76 | 1.22 K |
| ERHE | ERHC Energy Inc | 36.20 | 863.83 K | -0.30 | -0.82 | 402.18 K |
| NPHC | Nutra Pharma Corp | 4.80 | 715.97 K | -0.40 | -7.69 | 772 |
| DKAM | Drinks Americas Holdings Ltd | 2962.5015 | 278.3 K | -75.0012 | -2.47 | 5 |
| SWYDF | Stornoway Diamond Corporation | 3.172 | 92.66 K | -0.028 | -0.88 | 19 K |
| WDBG | Woodbrook Group Holdings Inc | 52702.7031 | 70.27 K | -1351.3516 | -2.5 | 2 |
| ENDO | Thermic Sciences International | 31.40 | 58.79 K | -2.60 | -7.65 | 2.23 K |
| KUBR | Kuber Resources Corporation | 540.00 | 47.27 K | -20.00 | -3.57 | 76 |
| WNBD | Winning Brands Corporation | 11.00 | 27.12 K | -0.75 | -6.38 | 782 |
| CGLO | Hash Labs Inc | 4880.00 | 7.64 K | -400.00 | -7.58 | 42.06 K |
| HDYNQ | Hyperdynamics Corporation | 20.32 | 3.56 K | -0.48 | -2.31 | 4.54 K |
| RITT | RiT Technologies Ltd | 8.00 | 1.55 K | -1.04 | -11.5 | 12.1 K |
| SIMPQ | Simply Inc | 1050.00 | 1.55 K | -400.00 | -27.59 | 8.31 K |
| PRXIQ | Premier Exhibitions Inc | 59.70 | 491 | -1.80 | -2.93 | 11.13 K |
| YVRLF | Liquid Media Group Ltd. | 297.00 | 482 | -10.00 | -3.26 | 2.28 K |
| ICOA | ICOA Inc | 14.50 | 60 | -0.50 | -3.33 | 518 |
| EVIO | EVIO Inc | 60.00 | -20.00 | -25 | 1.09 K | |
| CCTL | Coin Citadel | 7.00 | -1.00 | -12.5 | 3 | |
| FRTD | Fortitude Group Inc | 13363.6367 | -954.5449 | -6.67 | 395.85 K | |
| TXCCQ | TranSwitch Corporation | 12.7229 | -0.6361 | -4.76 | 160.72 K | |
| IDGC | ID Global Corporation | 258.56 | -10.24 | -3.81 | 217 | |
| BLNMF | Blue Note Mining Inc | 11.034 | -0.408 | -3.57 | 200 K | |
| HOKUQ | Hoku Corporation | 3.14 | -0.09 | -2.79 | 141.37 K | |
| ACUS | Acusphere Inc | 34.60 | -0.70 | -1.98 | 9.52 K | |
| ASFX | American Scientific Resources Incorporated | 140.00 | -2.00 | -1.41 | 13.3 K | |
| ESINQ | ITT Educational Services Inc | 67.97 | -0.53 | -0.77 | 743.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GRDM | Grid Metals Corp | 3.40 | -0.60 | -15 | 29.83 K | |
| BEW | BeWhere Holdings Inc | 7.3555 | -1.0508 | -12.5 | 7.53 K | |
| GDP | Golden Pursuit Resources Ltd | 5.60 | -0.80 | -12.5 | 103.33 K | |
| FTJ | Fort St. James Nickel Corp | 68.00 | -9.60 | -12.37 | 576 | |
| WPG | West Point Gold Corp. | 7.50 | -1.00 | -11.76 | 510 | |
| WGF | Wescan Goldfields Inc | 3.10 | -0.40 | -11.43 | 4.38 K | |
| IQ | AirIQ Inc | 6.40 | -0.80 | -11.11 | 13.84 K | |
| MBO | Mobio Technologies Inc | 3.20 | -0.40 | -11.11 | 125 | |
| VLX | Velox Energy Materials Inc. | 4.5029 | -0.5403 | -10.71 | 2.14 K | |
| CUCU | Global Copper Corp. | 5.25 | -0.60 | -10.26 | 533 | |
| KRY | Koryx Copper Inc. | 270.00 | -30.00 | -10 | 23 | |
| AWM | Angel Wing Metals Inc | 8.64 | -0.96 | -10 | 15 | |
| KG | Klondike Gold Corp | 14.25 | -1.50 | -9.52 | 179.6 K | |
| CMIL | Capella Minerals Limited | 39.90 | -4.20 | -9.52 | 10 | |
| QRO | Quadro Resources Ltd. | 8.40 | -0.84 | -9.09 | 2.31 K | |
| ABM | Athabasca Minerals Inc | 396.00 | -36.00 | -8.33 | 73.32 K | |
| ANDC | Andina Copper Corporation | 68.75 | -6.25 | -8.33 | 8 | |
| AFCC-H | Automotive Finco Corp | 3.6403 | -0.3138 | -7.94 | 600 | |
| ADYA | Adya Inc | 9.1081 | -0.7591 | -7.69 | 400 | |
| EMR | Emgold Mining Corporation | 370.00 | -30.00 | -7.5 | 159.3 K | |
| FMN | Fidelity Minerals Corp | 187.5002 | -15.00 | -7.41 | 119 | |
| WEB | Westbridge Energy Corporation | 176.5016 | -13.5771 | -7.14 | 44 | |
| EGT | Eguana Technologies Inc | 13.00 | -1.00 | -7.14 | 477 | |
| VVTM | VVT Med Inc. | 4392.5234 | -327.1025 | -6.93 | 77 | |
| REX | Orex Minerals Inc | 4.10 | -0.30 | -6.82 | 47 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 52.4997 | -3.75 | -6.67 | 21 | |
| PEX | Pacific Ridge Exploration Ltd | 42.00 | -3.00 | -6.67 | 102.35 K | |
| SILV | Silver Valley Metals Corp. | 10.26 | -0.675 | -6.17 | 13.2 K | |
| MBI-H | Med BioGene Inc | 3.40 | -0.20 | -5.56 | 510 | |
| GDX | Goldex Resources Corporation | 35.00 | -2.00 | -5.41 | 250 | |
| UGD | Unigold Inc | 5.70 | -0.30 | -5 | 4.15 K | |
| GUN | Gunpoint Exploration Ltd | 5.80 | -0.30 | -4.92 | 3.55 K | |
| DCOP | District Copper Corp | 20.00 | -1.00 | -4.76 | 1.42 K | |
| SSE | Silver Spruce Resources Inc | 60.00 | -3.00 | -4.76 | 547 | |
| SYH | Skyharbour Resources Ltd | 4.20 | -0.20 | -4.55 | 808 K | |
| NL | Northern Lion Gold Corp | 6.72 | -0.32 | -4.55 | 313 | |
| NBY | Niobay Metals Inc | 3.30 | -0.15 | -4.35 | 6 K | |
| MQM | Metalquest Mining Inc. | 8.625 | -0.375 | -4.17 | 587 | |
| GIGA | Giga Metals Corporation | 9.00 | -0.30 | -3.23 | 1.1 K | |
| REVX | Rev Exploration Corp. | 31.00 | -1.00 | -3.13 | 290 | |
| TGX | True North Gems Inc | 1860.00 | -60.00 | -3.13 | 27 | |
| CTM | Canterra Minerals Corporation | 32.00 | -1.00 | -3.03 | 1.9 K | |
| CTEK | CLEANTEK Industries Inc | 58.2353 | -1.7647 | -2.94 | 2 | |
| PTU | Purepoint Uranium Group Inc | 6.80 | -0.20 | -2.86 | 44.56 K | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | -0.50 | -2.78 | 13.4 K | |
| BCU | Bell Copper Corporation | 3.60 | -0.10 | -2.7 | 10 K | |
| RCT | Rochester Resources Ltd | 12.70 | -0.30 | -2.31 | 2.67 K | |
| AZR | Azarga Metals Corp | 1280.00 | -30.00 | -2.29 | 205.13 K | |
| JDN | Jayden Resources Inc | 27.00 | -0.60 | -2.17 | 433 | |
| WML | Wealth Minerals Ltd | 7.00 | -0.12 | -1.69 | 26.5 K | |
| IDL | Imaging Dynamics Company Ltd | 1025.00 | -16.6666 | -1.6 | 120 | |
| ELC | Elysee Development Corp | 3.7092 | -0.0595 | -1.58 | 55.08 K | |
| PBM | Pacific Bay Minerals Ltd | 8.625 | -0.125 | -1.43 | 231.75 K | |
| RUSH | Carolina Rush Corporation | 7.60 | -0.10 | -1.3 | 12.65 K | |
| EDM | EDM Resources Inc. | 9.75 | -0.125 | -1.27 | 4.43 K | |
| CONE | Canada One Mining Corp | 8.40 | -0.10 | -1.18 | 41.74 K |