Loser Volumes for 15 November 2006 from 00:00:00 until 23:59:59
Loser Volumes for 15 November 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1527.2385 | 4.17 B | -49.0795 | -3.11 | 2.4 K |
| NG | Novagold Resources Inc | 14.5464 | 3.8 B | -0.0904 | -0.62 | 903.8 K |
| CET | Central Securities Corp | 7.7958 | 1.6 B | -0.0676 | -0.86 | 33.5 K |
| REPX | Riley Exploration Permian Inc | 77.7948 | 823.8 M | -2.8212 | -3.5 | 3.31 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8961 | 393.6 M | -0.0209 | -0.53 | 59.2 K |
| CATX | Perspective Therapeutics Inc | 49.50 | 366.43 M | -1.70 | -3.32 | 9.37 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.9783 | 298.88 M | -0.028 | -0.56 | 20 K |
| BKTI | Bk Technologies Inc | 21.8487 | 292.16 M | -0.5702 | -2.54 | 23 K |
| LODE | Comstock Mining Inc | 300.00 | 254.31 M | -10.00 | -3.23 | 235 |
| ACU | Acme United Corp | 9.4917 | 238.08 M | -0.1631 | -1.69 | 2.3 K |
| USBC | USBC, Inc. | 4200.00 | 162.09 M | -600.00 | -12.5 | 2 |
| SIF | Sifco Industries | 4.6529 | 131.27 M | -0.0284 | -0.61 | 7.4 K |
| XPL | Solitario Zinc Corp | 3.55 | 74.9 M | -0.03 | -0.84 | 3 K |
| CVU | CPI Aerostructures | 5.50 | 72.08 M | -0.20 | -3.51 | 14.1 K |
| AGIG | AGIG | 575.9017 | 42.46 M | -13.2253 | -2.24 | 1.51 K |
| JOB | General Employment Enterprises | 15.4892 | 26.85 M | -0.267 | -1.69 | 270 |
| INUV | Inuvo Inc | 320.00 | 11.9 M | -7.00 | -2.14 | 1.48 K |
| AIRI | Air Industries Group Inc | 844.1273 | 11.69 M | -56.9451 | -6.32 | 10 |
| DSS | Document Security Systems | 19942.0117 | 5.01 M | -228.4961 | -1.13 | 20 |
| PW | Power REIT | 6.6606 | 2.86 M | -0.0896 | -1.33 | 600 |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 14.4635 | 1.03 T | -0.117 | -0.8 | 17.6 M |
| LRCX | Lam Research Corp | 4.6397 | 388.57 B | -0.0332 | -0.71 | 48.13 M |
| KLAC | K L A-Tencor Corp | 26.9705 | 242.83 B | -0.2032 | -0.75 | 4.25 M |
| VZ | Verizon Communications Inc | 11.9041 | 204.37 B | -0.0989 | -0.82 | 10.86 M |
| PEP | Pepsico Inc | 34.6219 | 194.08 B | -0.3957 | -1.13 | 7.58 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.8684 | 108.19 B | -0.1115 | -0.56 | 1.52 M |
| CMCSA | Comcast Corporation | 8.4106 | 93.75 B | -0.0605 | -0.71 | 22.09 M |
| AEP | American Electric Power Company | 19.351 | 68.43 B | -0.1129 | -0.58 | 1.66 M |
| MPWR | Monolithic Power Sys | 9.0654 | 64.41 B | -0.2477 | -2.66 | 217.8 K |
| TER | Teradyne Inc | 13.1852 | 59.9 B | -0.1564 | -1.17 | 5.46 M |
| NDAQ | Nasdaq Inc | 9.8318 | 54.53 B | -0.3277 | -3.23 | 12.28 M |
| AXON | Axon Enterprise Inc | 9.21 | 49.9 B | -0.07 | -0.75 | 609.1 K |
| EXC | Exelon Corp | 20.0885 | 46.42 B | -0.1505 | -0.74 | 9.21 M |
| MSTR | Strategy | 12.766 | 44.26 B | -0.15 | -1.16 | 2.15 M |
| HBAN | Huntington Bcshs | 12.2348 | 34.37 B | -0.0645 | -0.52 | 1.09 M |
| INSM | Insmed Inc | 14.20 | 27.32 B | -0.40 | -2.74 | 1.16 M |
| TSEM | Tower Semiconductor | 30.30 | 25.29 B | -0.75 | -2.42 | 16.3 K |
| WWD | Woodward Inc | 16.0475 | 20.21 B | -0.3819 | -2.32 | 618.13 K |
| SBAC | SBA Communications | 25.3757 | 19.15 B | -0.3578 | -1.39 | 1.56 M |
| MKSI | Mks Instruments Inc | 17.6364 | 19.06 B | -0.205 | -1.15 | 577.4 K |
| VTRS | Viatris Inc | 16.7059 | 18.52 B | -0.0883 | -0.53 | 1.34 M |
| NWS | News Cp Cl B | 19.4903 | 18.25 B | -0.1141 | -0.58 | 2.63 M |
| LNT | Alliant Energy Corp | 9.8043 | 18.01 B | -0.125 | -1.26 | 1.42 M |
| LSCC | Lattice Semicond | 6.63 | 16.7 B | -0.05 | -0.75 | 744.22 K |
| AKAM | Akamai Technologies | 48.10 | 15.82 B | -1.80 | -3.61 | 7.02 M |
| ICLR | Icon Plc | 19.27 | 13.45 B | -0.25 | -1.28 | 135.22 K |
| SMTC | Semtech Corp | 13.41 | 11.63 B | -0.09 | -0.67 | 798.83 K |
| CYTK | Cytokinetics | 46.14 | 10.73 B | -1.80 | -3.75 | 23.72 K |
| SANM | Sanmina Corp | 25.80 | 10.22 B | -0.36 | -1.38 | 814 K |
| RMBS | Rambus Inc | 16.65 | 9.96 B | -0.20 | -1.19 | 3.78 M |
| IONS | Ionis Pharmaceuticals | 10.84 | 9.76 B | -0.48 | -4.24 | 7.2 M |
| TTEK | Tetra Tech Inc | 3.4056 | 9.36 B | -0.0254 | -0.74 | 1.61 M |
| FCFS | First Cash Fin Svcs | 18.4747 | 8.93 B | -0.2615 | -1.4 | 282.07 K |
| SIMO | Silicon Motion Techn ADR | 11.2637 | 8.47 B | -0.1202 | -1.06 | 419.94 K |
| SNEX | Stonex Group Inc | 8.5185 | 7.98 B | -0.3704 | -4.17 | 1.78 M |
| RIOT | Riot Blockchain Inc | 359.5636 | 7.87 B | -8.5611 | -2.33 | 1.19 K |
| PPC | Pilgrim's Pride | 15.3716 | 7.44 B | -0.6101 | -3.82 | 1.35 M |
| AVT | Avnet Inc | 19.5765 | 7.13 B | -0.2064 | -1.04 | 1.67 M |
| DSGX | Descartes Sys Group | 3.65 | 6.7 B | -0.05 | -1.35 | 1.95 K |
| RDNT | Radnet Inc | 5.40 | 6.06 B | -0.20 | -3.57 | 189.25 K |
| CZR | Caesars Entertainment Inc | 11.28 | 6.04 B | -0.17 | -1.48 | 119.26 K |
| OTEX | Open Text Cp | 3.7581 | 5.97 B | -0.0265 | -0.7 | 1.23 M |
| CROX | Crocs Inc | 23.895 | 5.9 B | -0.17 | -0.71 | 6.04 M |
| NICE | Nice Ltd ADR | 30.623 | 5.88 B | -0.3325 | -1.07 | 396.09 K |
| BCPC | Balchem Cp | 9.7613 | 5.73 B | -0.2611 | -2.61 | 78.3 K |
| CIGI | Colliers Intl Grp IN | 9.5993 | 5.45 B | -0.1614 | -1.65 | 15.69 K |
| ACIW | Aci Worldwide Inc | 10.84 | 5.21 B | -0.5567 | -4.88 | 5.06 M |
| SLM | SLM Corp | 13.39 | 4.86 B | -0.1074 | -0.8 | 9.41 M |
| LIVN | Livanova Plc OR Sh | 19.92 | 4.3 B | -1.42 | -6.65 | 1.33 M |
| NSIT | Insight Enterpr | 21.27 | 4.29 B | -0.12 | -0.56 | 221.84 K |
| DIOD | Diodes Inc | 27.0067 | 4.18 B | -0.4333 | -1.58 | 869.55 K |
| SKYW | Skywest Inc | 22.6221 | 4 B | -1.8307 | -7.49 | 3.54 M |
| ATRO | Astronics Cp | 3.8435 | 3.75 B | -0.06 | -1.54 | 36.7 K |
| IPAR | Inter Parfums Inc | 9.9686 | 3.67 B | -0.0563 | -0.56 | 66.24 K |
| TOWN | Towne Bank | 11.0808 | 3.46 B | -0.142 | -1.27 | 19.69 K |
| UCTT | Ultra Clean Holdings | 13.78 | 3.27 B | -0.26 | -1.85 | 723.68 K |
| VECO | Veeco Instrument | 19.49 | 2.88 B | -0.23 | -1.17 | 271.63 K |
| NTCT | Netscout Systems | 8.35 | 2.77 B | -0.10 | -1.18 | 130.67 K |
| TBBK | The Bancorp Inc | 25.00 | 2.73 B | -0.23 | -0.91 | 104.17 K |
| DRH | Diamondrock Hospitality Company Common Stock | 8.7427 | 2.62 B | -0.13 | -1.47 | 280.2 K |
| HLIO | Helios Technologies Inc | 7.2835 | 2.51 B | -0.2419 | -3.21 | 150.75 K |
| BUSE | First Busey Corp | 34.2698 | 2.49 B | -0.1912 | -0.55 | 17.05 K |
| KALU | Kaiser Aluminum | 29.8679 | 2.47 B | -0.6065 | -1.99 | 250.79 K |
| UFPT | U F P Tech Inc | 4.23 | 2.36 B | -0.18 | -4.08 | 44.66 K |
| TILE | Interface Inc | 13.0343 | 2.26 B | -0.1909 | -1.44 | 258.1 K |
| ECPG | Encore Capital Group | 13.01 | 2.08 B | -0.15 | -1.14 | 105.26 K |
| SRPT | Sarepta Therapeutics | 23.22 | 2.03 B | -0.18 | -0.77 | 95.42 K |
| GABC | German Amer Bncp Inc | 5.3245 | 1.88 B | -0.1432 | -2.62 | 25.44 K |
| IMOS | Chipmos Tech ADR | 8.6554 | 1.86 B | -0.2021 | -2.28 | 413.38 K |
| FORTY | Formula Sys [1985] ADR | 4.255 | 1.78 B | -0.1453 | -3.3 | 643 |
| ANIP | ANI Pharma Inc | 55.8001 | 1.78 B | -2.16 | -3.73 | 6.08 K |
| CASH | Meta Financial Group | 6.553 | 1.74 B | -0.1182 | -1.77 | 4.2 K |
| ALNT | Allient Inc | 3.5828 | 1.69 B | -0.0491 | -1.35 | 41.7 K |
| OMCL | Omnicell Inc | 18.45 | 1.61 B | -0.36 | -1.91 | 181.54 K |
| AZTA | Azenta Inc | 11.3781 | 1.6 B | -0.1021 | -0.89 | 409 K |
| HLIT | Harmonic Inc | 8.40 | 1.35 B | -0.16 | -1.87 | 1.18 M |
| SENEA | Seneca Foods Cp A | 24.60 | 1.3 B | -0.36 | -1.44 | 900 |
| APPS | Digital Turbine | 6.75 | 1.3 B | -0.75 | -10 | 760 |
| WINA | Winmark Corp | 15.052 | 1.23 B | -0.5178 | -3.33 | 1.1 K |
| RDWR | Radware Ltd | 6.975 | 1.14 B | -0.095 | -1.34 | 226.9 K |
| MSEX | Middlesex Water Company | 10.6114 | 1.11 B | -0.0867 | -0.81 | 30.01 K |
| SVC | Service Properties Trust | 11.9677 | 1.05 B | -0.1211 | -1 | 305.2 K |
| SIFY | Sify Techs Ltd ADR | 52.6241 | 1.03 B | -1.2225 | -2.27 | 97.18 K |
| CCNE | Cnb Financial Corp | 6.8286 | 1 B | -0.1331 | -1.91 | 200 |
| SBSI | Southside Bancshares | 8.8983 | 952.96 M | -0.0458 | -0.51 | 64.55 K |
| ADAM | New York Mortgage Trust, Inc. | 11.8696 | 892.51 M | -0.068 | -0.57 | 3.44 K |
| LPTH | Lightpath Tech Inc | 5.46 | 817.52 M | -0.54 | -9 | 296.29 K |
| SMBC | Southern MO Bancorp | 4.9305 | 815.48 M | -0.0299 | -0.6 | 600 |
| MFIC | Midcap Financial Investment Corp | 6.5485 | 808.9 M | -0.0826 | -1.25 | 178.17 K |
| CRESY | Cresud Sacif ADR | 8.4675 | 778.76 M | -0.0459 | -0.54 | 182.49 K |
| SHBI | Shore Bancshares Inc | 20.3424 | 772.23 M | -0.1654 | -0.81 | 15.18 K |
| GYRE | Gyre Therapeutics Inc | 4828.8838 | 744.36 M | -448.8618 | -8.5 | 75 |
| FEIM | Frequency Elcts Inc | 8.3671 | 718.12 M | -0.1897 | -2.22 | 44.33 K |
| MLAB | Mesa Labs Inc | 16.3116 | 666.75 M | -0.0837 | -0.51 | 1.4 K |
| HIFS | Hingham Inst For Svg | 23.0523 | 656.76 M | -0.592 | -2.5 | 101 |
| ACNB | Acnb Corp | 8.5076 | 650 M | -0.1209 | -1.4 | 882 |
| NRIM | Northrim Bancorp Inc | 3.3474 | 572.58 M | -0.0897 | -2.61 | 36.14 K |
| CERS | Cerus Corp | 7.90 | 562.25 M | -0.09 | -1.13 | 259.19 K |
| MDRX | Allscripts Hlthcare | 14.0226 | 522.94 M | -0.0904 | -0.64 | 1.05 M |
| CCOI | Cogent Comm Hlds | 8.7025 | 512.67 M | -0.1528 | -1.73 | 331 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 28.954 | 934.49 B | -0.1831 | -0.63 | 11.34 M |
| BAC | Bank of America Corporation | 36.4236 | 432.57 B | -0.234 | -0.64 | 12.61 M |
| HSBC | HSBC Holdings Plc ADR | 35.334 | 350.87 B | -0.1939 | -0.55 | 787.2 K |
| HD | Home Depot | 22.9291 | 348.9 B | -0.2072 | -0.9 | 28.46 M |
| WFC | Wells Fargo & Company | 21.4206 | 253.11 B | -0.2838 | -1.31 | 9.74 M |
| BHP | BHP Billiton Ltd ADR | 13.9133 | 237.85 B | -0.2018 | -1.43 | 3.35 M |
| TM | Toyota Motor Corp Ltd | 80.117 | 227.63 B | -0.6275 | -0.78 | 454.4 K |
| C | Citigroup Inc | 335.2731 | 217.51 B | -1.8601 | -0.55 | 1.51 M |
| NVO | Novo Nordisk A/S ADR | 5.8555 | 202.15 B | -0.0445 | -0.75 | 36.2 K |
| NEE | Nextera Energy | 8.0304 | 177.34 B | -0.1024 | -1.26 | 13.92 M |
| T | American Telephone and Telegraph Inc. | 7.3346 | 172.34 B | -0.113 | -1.52 | 38.64 M |
| CRM | Salesforce.com Inc | 10.4442 | 169.33 B | -0.2734 | -2.55 | 10.4 M |
| DE | Deere & Company | 30.727 | 168.59 B | -0.2239 | -0.72 | 4.27 M |
| RIO | Rio Tinto Plc ADR | 15.6784 | 166.22 B | -0.1324 | -0.84 | 2.9 M |
| SONY | Sony Group Corp ADR | 6.4596 | 138.03 B | -0.0548 | -0.84 | 7.04 M |
| PGR | Progressive Corp | 11.9306 | 128.1 B | -0.1093 | -0.91 | 4.04 M |
| MDT | Medtronic Inc | 30.7872 | 117.38 B | -0.4013 | -1.29 | 6.49 M |
| GSK | Glaxosmithkline Plc ADR | 19.81 | 104.07 B | -0.173 | -0.87 | 2.38 M |
| EQNR | Equinor ASA ADR | 10.7534 | 101.78 B | -0.0553 | -0.51 | 373.7 K |
| ING | ING Groep N.V. ADR | 21.5488 | 98.52 B | -0.1086 | -0.5 | 320.2 K |
| ICE | Intercontinental Exchange | 16.3245 | 89.04 B | -0.1536 | -0.93 | 20.17 M |
| SPG | Simon Property Group | 39.3397 | 83.48 B | -0.2598 | -0.66 | 994.46 K |
| CP | Canadian Pacific Railway | 8.8015 | 83.36 B | -0.0446 | -0.5 | 1.43 M |
| CNI | Canadian National Railway | 16.389 | 77.57 B | -0.0948 | -0.58 | 2.64 M |
| USB-PH | U.S. Bancorp | 12.5778 | 76.98 B | -0.0724 | -0.57 | 11.7 K |
| RCL | Royal Caribbean Cruises Ltd | 34.2211 | 76.92 B | -0.1827 | -0.53 | 1.51 M |
| TRV | The Travelers Companies Inc | 32.8485 | 76.02 B | -0.2215 | -0.67 | 3.23 M |
| CL | Colgate-Palmolive Company | 20.3546 | 71.51 B | -0.1297 | -0.63 | 5.2 M |
| TGT | Target Corporation | 35.6155 | 70.73 B | -0.544 | -1.5 | 6.73 M |
| GS-PD | The Goldman Sachs Group Inc | 9.3588 | 67.42 B | -0.0538 | -0.57 | 700 |
| MT | Arcelormittal ADR | 65.4308 | 53.62 B | -1.3491 | -2.02 | 1.23 M |
| DEO | Diageo Plc ADR | 42.7835 | 52.17 B | -0.2946 | -0.68 | 662.9 K |
| BDX | Becton Dickinson and Company | 38.9526 | 51.11 B | -0.259 | -0.66 | 1.04 M |
| WDS | Woodside Energy Group Ltd | 13.806 | 44.65 B | -0.2762 | -1.96 | 4.84 K |
| LYV | Live Nation Entertainment | 21.90 | 42.4 B | -0.18 | -0.82 | 341.9 K |
| HMC | Honda Motor Company ADR | 18.5632 | 42.3 B | -0.1488 | -0.8 | 430.3 K |
| IX | Orix Corp ADR | 3.9622 | 40.78 B | -0.0858 | -2.12 | 39 K |
| ED | Consolidated Edison Company of New York | 21.5493 | 40.06 B | -0.1174 | -0.54 | 931.3 K |
| KB | KB Financial Group Inc ADR | 42.5289 | 39.76 B | -1.1809 | -2.7 | 502.98 K |
| ADM | Archer Daniels Midland | 21.8915 | 39.38 B | -0.1351 | -0.61 | 5.3 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.4187 | 33.77 B | -0.4557 | -1.99 | 21.2 K |
| JBL | Jabil Inc. | 22.7453 | 33.18 B | -0.9842 | -4.15 | 5.13 M |
| AEE | Ameren Corp | 24.5476 | 30.12 B | -0.1881 | -0.76 | 1.32 M |
| LVS | Las Vegas Sands | 56.4184 | 29.77 B | -1.8624 | -3.2 | 4.47 M |
| BAP | Credicorp Ltd | 27.032 | 29.41 B | -0.5832 | -2.11 | 136 K |
| NMR | Nomura Holdings Inc ADR | 9.1652 | 27.62 B | -0.0758 | -0.82 | 1.49 M |
| FE | Firstenergy Corp | 24.8078 | 27.3 B | -0.2986 | -1.19 | 2.24 M |
| HPQ | HP Inc | 11.0655 | 26.95 B | -0.2448 | -2.16 | 39.32 M |
| RF | Regions Financial Corp | 20.238 | 25.75 B | -0.1488 | -0.73 | 2.58 M |
| WRB | W.R. Berkley Corp | 7.5168 | 25.68 B | -0.0517 | -0.68 | 2.87 M |
| EQR | Equity Residential | 21.1376 | 24.88 B | -0.2437 | -1.14 | 1.62 M |
| GPN | Global Payments Inc | 20.8121 | 24.42 B | -0.1167 | -0.56 | 1.8 M |
| NRG | NRG Energy | 20.2069 | 24.25 B | -0.1973 | -0.97 | 2.35 M |
| IHG | Intercontinental Hotels Group ADR | 12.9823 | 23.57 B | -0.1221 | -0.93 | 78.43 K |
| STZ | Constellation Brands Inc | 23.5559 | 22.91 B | -0.1775 | -0.75 | 868.1 K |
| PKG | Packaging Corp of America | 12.4226 | 22.24 B | -0.1341 | -1.07 | 530.2 K |
| THC | Tenet Healthcare Corp | 29.08 | 21.95 B | -0.20 | -0.68 | 521.23 K |
| CMS | Cms Energy Corp | 8.1355 | 21.57 B | -0.0591 | -0.72 | 1 M |
| IP | International Paper Company | 24.9522 | 21.37 B | -0.2586 | -1.03 | 2.22 M |
| TSN | Tyson Foods | 10.6122 | 20.55 B | -0.357 | -3.25 | 7.76 M |
| ESS | Essex Property Trust | 65.536 | 19.83 B | -0.4116 | -0.62 | 53.6 K |
| RS | Reliance Steel & Aluminum Company | 24.3211 | 19.42 B | -0.3222 | -1.31 | 582 K |
| WY | Weyerhaeuser Company | 11.2293 | 17.74 B | -0.1474 | -1.3 | 4.68 M |
| NLY | Annaly Capital Management Inc | 4.9962 | 17.55 B | -0.0731 | -1.44 | 522.2 K |
| PKX | Posco ADR | 38.9761 | 17.33 B | -0.4437 | -1.13 | 1.09 M |
| BALL | Ball Corporation | 8.7036 | 16.57 B | -0.056 | -0.64 | 1.6 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 37.8372 | 16.21 B | -0.569 | -1.48 | 587 |
| RBA | Ritchie Bros. Auctioneers Inc | 11.9085 | 16.18 B | -0.0818 | -0.68 | 90 K |
| RBC | Regal-Beloit Corp | 26.807 | 15.98 B | -0.428 | -1.57 | 158.8 K |
| MAA | Mid-America Apartment Communities | 27.681 | 15.71 B | -0.2454 | -0.88 | 91 K |
| SUI | Sun Communities | 11.1049 | 15.45 B | -0.0702 | -0.63 | 75.5 K |
| AGI | Alamos Gold Inc | 7.5173 | 15.36 B | -0.1746 | -2.27 | 62.1 K |
| EG | Everest Re Group | 65.9672 | 14.12 B | -0.618 | -0.93 | 249.7 K |
| LII | Lennox International | 22.3428 | 14.03 B | -0.1848 | -0.82 | 486.1 K |
| CRL | Charles River Laboratories Intl | 43.43 | 13.91 B | -0.27 | -0.62 | 539.7 K |
| AIZ | Assurant Inc | 38.1878 | 13.91 B | -0.257 | -0.67 | 425.4 K |
| RVTY | RVTY | 19.0969 | 13.85 B | -0.0976 | -0.51 | 556.7 K |
| UDR | United Dominion Realty Trust | 13.0675 | 13.85 B | -0.1476 | -1.12 | 1.75 M |
| AEG | Aegon N.V. ADR | 7.4207 | 13.32 B | -0.0962 | -1.28 | 454.5 K |
| HRL | Hormel Foods Corp | 6.0779 | 13.12 B | -0.0392 | -0.64 | 1.38 M |
| CCK | Crown Cork & Seal Company | 19.378 | 12.74 B | -0.1989 | -1.02 | 1.84 M |
| WTS | Watts Water Technologies | 33.5851 | 12.35 B | -0.4685 | -1.38 | 1.02 M |
| SNN | Smith & Nephew Snats ADR | 12.6553 | 12.17 B | -0.19 | -1.48 | 546.78 K |
| IAG | Iamgold Corp | 8.2855 | 11.71 B | -0.0453 | -0.54 | 1.08 M |
| SCI | Service Corp International | 6.7873 | 11.36 B | -0.0356 | -0.52 | 1.14 M |
| CPT | Camden Property Trust | 32.4053 | 10.85 B | -0.3256 | -0.99 | 428.3 K |
| AES | The Aes Corp | 13.9899 | 10.54 B | -0.3152 | -2.2 | 2.16 M |
| NYT | New York Times Company | 19.7146 | 10.53 B | -0.1439 | -0.72 | 1.13 M |
| ARW | Arrow Electronics | 31.82 | 10.52 B | -0.19 | -0.59 | 665.6 K |
| MOH | Molina Healthcare Inc | 22.7267 | 10.28 B | -0.28 | -1.22 | 444.9 K |
| SPXC | SPX Corp | 13.4427 | 10.24 B | -0.1214 | -0.9 | 3.13 M |
| EAT | Brinker International | 21.2809 | 10 B | -0.1376 | -0.64 | 965.1 K |
| OGE | Oge Energy Corp | 9.1815 | 9.65 B | -0.0886 | -0.96 | 878 K |
| CUBE | Cubesmart | 10.0007 | 9.32 B | -0.085 | -0.84 | 277.9 K |
| VMI | Valmont Industries | 47.4697 | 9.3 B | -0.6697 | -1.39 | 179.9 K |
| QGEN | Qiagen N.V. | 13.9681 | 9.27 B | -0.3112 | -2.18 | 376.41 K |
| KT | Korea Telecom Corp ADR | 10.702 | 8.89 B | -0.1126 | -1.04 | 347.2 K |
| GME | Gamestop Corp | 4.4379 | 8.09 B | -0.0311 | -0.7 | 6.55 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 18.8782 | 8.08 B | -0.0991 | -0.52 | 107.7 K |
| IDA | Idacorp Inc | 21.6172 | 8.02 B | -0.115 | -0.53 | 199 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 3.60 | -0.90 | -20 | 667 | |
| ERD | Erdene Resource Development Corp | 4.50 | -0.42 | -8.54 | 5.52 K | |
| ESM | Euro Sun Mining Inc | 11.625 | -0.9082 | -7.25 | 9.61 K | |
| HPS-A | Hammond Power Solutions Inc | 3.4579 | -0.2262 | -6.14 | 9.2 K | |
| TAL | Petrotal Corp | 114.6988 | -7.1686 | -5.88 | 1.98 K | |
| YGR | Yangarra Resources Ltd | 4.95 | -0.30 | -5.71 | 3.4 K | |
| CCM | Canagold Resources Ltd | 4.00 | -0.20 | -4.76 | 6.26 K | |
| LUG | Lundin Gold Inc | 21.2741 | -0.851 | -3.85 | 5.92 K | |
| ELEF | Silver Elephant Mining Corp | 26.129 | -0.9922 | -3.66 | 1.53 K | |
| HBP | Helix Biopharm | 9.90 | -0.35 | -3.41 | 4 K | |
| BBD-B | Bombardier Inc Series B | 84.679 | -2.9787 | -3.4 | 336.44 K | |
| BBD-A | Bombardier Inc | 99.75 | -3.50 | -3.39 | 224.42 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.6508 | -0.127 | -3.36 | 6.14 K | |
| GDC | Genesis Land J | 3.6075 | -0.1114 | -3 | 27.95 K | |
| MAI | Mining Americas Inc. | 165.00 | -5.00 | -2.94 | 162 | |
| CHR | Chorus Aviation Inc | 45.3131 | -1.3577 | -2.91 | 76.44 K | |
| AGI | Alamos Gold Inc Cls A | 8.022 | -0.2396 | -2.9 | 1.17 M | |
| CJT | Cargojet Inc | 3.2987 | -0.0958 | -2.82 | 16.44 K | |
| E | Enterprise Group Inc | 3.30 | -0.09 | -2.65 | 9.57 K | |
| IMP | Intermap Tech Corp | 58.50 | -1.50 | -2.5 | 8.41 K | |
| LUN | Lundin Mining Corp | 9.9341 | -0.2487 | -2.44 | 7.17 M | |
| GDL | Goodfellow Inc | 4.5607 | -0.1141 | -2.44 | 600 | |
| WPRT | Westport Fuel Systems Inc | 44.10 | -1.05 | -2.33 | 4.21 K | |
| BNE | Bonterra Energy Corp | 11.0716 | -0.2362 | -2.09 | 43.09 K | |
| AFN | Ag Growth International Inc | 5.2147 | -0.1096 | -2.06 | 21 K | |
| TXP | Touchstone Exploration Inc | 18.5299 | -0.3861 | -2.04 | 167.28 K | |
| RVX | Resverlogix Corp | 6.2222 | -0.1245 | -1.96 | 16.44 K | |
| SEA | Seabridge Gold Inc | 11.6255 | -0.2301 | -1.94 | 5.45 K | |
| TSL | Tree Island Steel Ltd | 5.2199 | -0.1028 | -1.93 | 54.18 K | |
| OCG | Outcrop Silver & Gold Corp | 15.30 | -0.30 | -1.92 | 3.6 K | |
| EDV | Endeavour Mining Corp | 54.4379 | -1.0426 | -1.88 | 990 | |
| CTC | Canadian Tire Corp Ltd | 73.9934 | -1.3636 | -1.81 | 307 | |
| HR-UN | H&R Real Estate Investment Trust | 10.0755 | -0.1851 | -1.8 | 579.71 K | |
| VLN | Velan Inc Sv | 10.6691 | -0.1839 | -1.69 | 3.5 K | |
| MXG | Maxim Power Corp | 5.2455 | -0.0904 | -1.69 | 15.7 K | |
| DIAM | Star Diamond Corp | 5.20 | -0.08 | -1.52 | 406.1 K | |
| CAS | Cascades Inc | 7.8869 | -0.1075 | -1.34 | 209.61 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6585 | -0.049 | -1.32 | 4.6 K | |
| NG | Novagold Res Inc | 14.6727 | -0.1934 | -1.3 | 442.27 K | |
| TVE | Tamarack Valley Energy Ltd | 8.2254 | -0.1041 | -1.25 | 10.75 K | |
| SVM | Silvercorp Metals Inc | 4.3101 | -0.0545 | -1.25 | 502.5 K | |
| L | Loblaw CO | 5.8707 | -0.0719 | -1.21 | 2.42 M | |
| BCE-PG | Bce Inc Pref G | 9.2458 | -0.1101 | -1.18 | 922 | |
| CIGI | Colliers International Group Inc | 15.105 | -0.1485 | -0.97 | 17.12 K | |
| DCM | Data Communications Mgmt Corp | 219.7526 | -2.1181 | -0.95 | 352 | |
| ENB-PA | Enbridge Inc Pref A | 8.2889 | -0.0719 | -0.86 | 4.1 K | |
| ELF | E-L Financial | 3.3389 | -0.0281 | -0.83 | 2.97 K | |
| OTEX | Open Text Corp | 4.3377 | -0.0365 | -0.83 | 285.6 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.8566 | -0.0739 | -0.83 | 30 K | |
| FFH | Fairfax Financial Holdings Ltd | 129.2877 | -1.0386 | -0.8 | 117.96 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8872 | -0.0302 | -0.77 | 5.2 K | |
| MFI | Maple Leaf Foods | 6.6247 | -0.0507 | -0.76 | 266.23 K | |
| CCO | Cameco Corp | 29.3465 | -0.2245 | -0.76 | 2.65 M | |
| ATD | Alimentation Couche-Tard Inc. | 4.0218 | -0.0304 | -0.75 | 4.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 45.5323 | -0.3092 | -0.67 | 140.5 K | |
| WN | George Weston Limited | 15.8824 | -0.1046 | -0.65 | 803.75 K | |
| BCE-PF | BCE Inc Pref AF | 8.9839 | -0.0532 | -0.59 | 100 | |
| ATS | Ats Corp | 11.84 | -0.07 | -0.59 | 313.2 K | |
| BCE-PI | BCE Inc Pref AI | 9.4962 | -0.0551 | -0.58 | 1.86 K | |
| CNR | Canadian National Railway Co. | 18.6636 | -0.1054 | -0.56 | 4.15 M | |
| PWF-PE | Power Financial Corp Pref E | 8.9133 | -0.0489 | -0.55 | 5 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.7276 | -0.0473 | -0.54 | 16.3 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.7959 | -0.0471 | -0.53 | 8.95 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.6763 | -0.046 | -0.53 | 2 K | |
| S | Sherritt Intl Rv | 9.3905 | -0.0491 | -0.52 | 297.98 K | |
| BCE-PR | BCE Inc Pref R | 8.8271 | -0.0453 | -0.51 | 1.15 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.9921 | -0.051 | -0.51 | 3.08 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.9794 | 31.75 B | -0.1191 | -1.95 | 600 |
| ORBT | Orbit International Corporation | 6.988 | 9.5 M | -0.1255 | -1.76 | 5.12 K |
| ITRO | Itronics Inc | 16.50 | 2.87 M | -3.50 | -17.5 | 3.24 K |
| SEEK | TheDirectory.com Inc | 45.00 | 1.45 M | -1.00 | -2.17 | 425 |
| CGRA | Cgrowth Capital Inc | 4.00 | 1.34 M | -1.00 | -20 | 5 K |
| ICNM | Icon Media Holdings Inc | 6.80 | 1.29 M | -0.10 | -1.45 | 1.89 K |
| NXTYQ | Nexity Financial Corporation | 12.23 | 1.16 M | -0.14 | -1.13 | 13.99 K |
| MJLB | Ultrack Systems Inc | 2020.00 | 424.93 K | -80.00 | -3.81 | 1 |
| GLCO | Global Links Corp | 34000.00 | 126.26 K | -8000.00 | -19.05 | 2.41 M |
| SWYDF | Stornoway Diamond Corporation | 3.10 | 92.66 K | -0.10 | -3.13 | 3 K |
| ENDO | Thermic Sciences International | 26.20 | 58.79 K | -0.40 | -1.5 | 1.67 K |
| KUBR | Kuber Resources Corporation | 430.00 | 47.27 K | -30.20 | -6.56 | 134 |
| WNBD | Winning Brands Corporation | 9.00 | 27.12 K | -1.00 | -10 | 384 |
| BCCI | Baristas Coffee Company Inc | 6.00 | 19.21 K | -0.20 | -3.23 | 45 K |
| XDSL | mPhase Technologies Inc | 861.00 | 16.8 K | -29.00 | -3.26 | 189 |
| ACAI | Safeplus International Holdings Limited | 49.00 | 5.08 K | -1.00 | -2 | 4.88 K |
| EPOR | Epic Corp | 8.75 | 4 K | -1.25 | -12.5 | 79 |
| CBKCQ | Christopher & Banks Corporation | 18.9588 | 3.86 K | -0.3648 | -1.89 | 571.8 K |
| PROT | Proteonomix Inc | 32.50 | 791 | -2.50 | -7.14 | 1.1 K |
| SPDC | Speed Commerce Inc | 78.40 | 603 | -0.80 | -1.01 | 5.62 K |
| SYNE | Synthesis Energy Systems Inc | 400.00 | 157 | -32.00 | -7.41 | 17 |
| ICOA | ICOA Inc | 10.50 | 60 | -2.50 | -19.23 | 1.92 K |
| GNCP | GNCC Capital Inc | 3.825 | -2.925 | -43.33 | 1.39 K | |
| CBGI | The CannaBusiness Group Inc | 13333.333 | -4000.001 | -23.08 | 45 K | |
| EAPH | Easton Pharmaceuticals Inc | 31500.00 | -4500.00 | -12.5 | 278 | |
| FONU | FonU2 Inc | 320.00 | -40.00 | -11.11 | 6 | |
| HMNY | Helios and Matheson Analytics Inc | 1831.6678 | -167.6035 | -8.38 | 5 | |
| WLSI | Wellstar International Inc | 8.00 | -0.70 | -8.05 | 75.85 K | |
| RMTD | Remote Dynamics Inc | 440.00 | -18.00 | -3.93 | 8 | |
| WWPW | Wind Works Power Corp | 3.90 | -0.10 | -2.5 | 10.96 K | |
| TXCCQ | TranSwitch Corporation | 13.4386 | -0.159 | -1.17 | 63.34 K | |
| IDGC | ID Global Corporation | 256.00 | -2.56 | -0.99 | 184 | |
| HOKUQ | Hoku Corporation | 3.30 | -0.02 | -0.6 | 77.77 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EON | EON Lithium Corp. | 78.00 | -24.00 | -23.53 | 7 | |
| BRON | Bronco Resources Corp. | 68.00 | -12.00 | -15 | 92 | |
| KLE-H | Kingsland Energy Corp | 5.60 | -0.80 | -12.5 | 26 | |
| SEVA | Seva Mining Corp. | 22.40 | -2.80 | -11.11 | 27 | |
| VRB | Vanadiumcorp Resource Inc | 16.00 | -2.00 | -11.11 | 1.99 K | |
| MRZL | Mont Royal Resources Limited. | 7.4592 | -0.9324 | -11.11 | 8.01 K | |
| BEAR | Big Bear Gold Corp. | 9.00 | -1.00 | -10 | 2.45 K | |
| BARU | Baru Gold Corp | 6.3646 | -0.6854 | -9.72 | 6.42 K | |
| AB-H | Asbestos Corporation Limited | 4.50 | -0.45 | -9.09 | 100 | |
| GRDM | Grid Metals Corp | 3.80 | -0.35 | -8.43 | 62.01 K | |
| IMM | International Metals Mining Corp. | 377.9997 | -31.4999 | -7.69 | 68 | |
| EMR | Emgold Mining Corporation | 325.00 | -25.00 | -7.14 | 123.2 K | |
| IDL | Imaging Dynamics Company Ltd | 875.00 | -66.6667 | -7.08 | 1.01 K | |
| MQM | Metalquest Mining Inc. | 7.875 | -0.5625 | -6.67 | 1.39 K | |
| JJ | Jackpot Digital Inc | 112.00 | -8.00 | -6.67 | 200 | |
| REVX | Rev Exploration Corp. | 28.00 | -2.00 | -6.67 | 50 | |
| CVV | CanAlaska Uranium Ltd | 5.4966 | -0.3858 | -6.56 | 762.2 K | |
| IQ | AirIQ Inc | 6.00 | -0.40 | -6.25 | 5.16 K | |
| NAM | New Age Metals Inc | 3.60 | -0.24 | -6.25 | 667 | |
| STS | South Star Mining Corp | 33.7501 | -2.25 | -6.25 | 211 | |
| SAE | Sable Resources Ltd | 5.8422 | -0.3894 | -6.25 | 770 | |
| SLG | PetroTal Corp | 21.2546 | -1.3284 | -5.88 | 198.08 K | |
| DCOP | District Copper Corp | 17.00 | -1.00 | -5.56 | 195 | |
| RCT | Rochester Resources Ltd | 12.00 | -0.70 | -5.51 | 6.36 K | |
| FCI | First Canadian Graphite Inc. | 1080.00 | -60.00 | -5.26 | 6 | |
| SSE | Silver Spruce Resources Inc | 55.50 | -3.00 | -5.13 | 515 | |
| LQWD | LQwD FinTech Corp | 105.0001 | -5.60 | -5.06 | 422 | |
| FTJ | Fort St. James Nickel Corp | 60.80 | -3.20 | -5 | 6 | |
| JSPX | JasperX Technologies Inc. | 380.00 | -20.00 | -5 | 9 | |
| SIEN | Sienna Resources Inc. | 36.50 | -1.50 | -3.95 | 56.7 K | |
| GAL | Galantas Gold Corporation | 12.50 | -0.50 | -3.85 | 3.61 K | |
| RML | Rusoro Mining Ltd | 3.30 | -0.13 | -3.79 | 23.1 K | |
| KORE | KORE Mining Ltd | 13.00 | -0.50 | -3.7 | 380 | |
| NVT | Nortec Minerals Corp | 8.10 | -0.30 | -3.57 | 3.1 K | |
| VVTM | VVT Med Inc. | 3971.9626 | -140.1868 | -3.41 | 93 | |
| AME | Abacus Mining & Exploration Corporation | 3.48 | -0.12 | -3.33 | 1.35 K | |
| ATOM | Atomic Minerals Corp | 134.9997 | -4.4999 | -3.23 | 21 | |
| XL | XXL Energy Corp | 3.40 | -0.11 | -3.13 | 11.7 K | |
| BEA | Belmont Resources Inc | 10.24 | -0.32 | -3.03 | 45 K | |
| PTU | Purepoint Uranium Group Inc | 6.60 | -0.20 | -2.94 | 33.99 K | |
| CUCU | Global Copper Corp. | 5.10 | -0.15 | -2.86 | 767 | |
| ICM | Iconic Minerals Ltd | 6.80 | -0.20 | -2.86 | 65 K | |
| EDM | EDM Resources Inc. | 8.875 | -0.25 | -2.74 | 1.02 K | |
| MPH | Medicure Inc | 23.25 | -0.60 | -2.52 | 52.81 K | |
| GBU | Gabriel Resources Ltd | 49.90 | -1.20 | -2.35 | 1.3 M | |
| BQE | BQE Water Inc | 186.00 | -4.00 | -2.11 | 74.9 K | |
| KNG | Kingsmen Resources Ltd | 7.84 | -0.16 | -2 | 188 | |
| UGD | Unigold Inc | 5.30 | -0.10 | -1.85 | 3 K | |
| ADYA | Adya Inc | 11.0057 | -0.1897 | -1.69 | 300 | |
| NBY | Niobay Metals Inc | 3.25 | -0.05 | -1.52 | 49 K | |
| CONE | Canada One Mining Corp | 7.80 | -0.10 | -1.27 | 15.1 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.20 | -0.09 | -1.23 | 23.5 K |