Loser Volumes for 24 November 2006 from 00:00:00 until 23:59:59
Loser Volumes for 24 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 | 1544.5605 | 4.17 B | -19.2469 | -1.23 | 400 |
| TMP | Tompkinstrustco | 23.1131 | 1.4 B | -0.4657 | -1.98 | 3.74 K |
| IDR | Idaho Strategic Resources | 7.84 | 492.51 M | -0.14 | -1.75 | 392 |
| GTE | Gran Tierra Energy Inc | 12.60 | 345.31 M | -0.10 | -0.79 | 2.85 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.9503 | 298.88 M | -0.035 | -0.7 | 17.8 K |
| PLG | Platinum Group Metals Ltd | 193.00 | 208.83 M | -5.00 | -2.53 | 130 |
| PED | Pedevco Corp | 33600.00 | 157.8 M | -672.00 | -1.96 | 1 |
| INTT | Intest Corp | 4.1674 | 156.09 M | -0.6576 | -13.63 | 43.51 K |
| SIF | Sifco Industries | 6.4025 | 131.27 M | -0.0473 | -0.73 | 1.7 K |
| TRT | Trio-Tech International | 6.615 | 109.61 M | -0.1221 | -1.81 | 169.8 K |
| WYY | Widepoint Corp | 26.40 | 90.67 M | -0.50 | -1.86 | 5.77 K |
| WWR | Westwater Resources | 38459.9922 | 71.45 M | -1440.0078 | -3.61 | 38 |
| CPHI | China Pharma Holdings | 145.00 | 42.95 M | -4.00 | -2.68 | 1.07 K |
| CVM | Cel-Sci Corp | 4875.00 | 25.52 M | -150.00 | -2.99 | 17 |
| BESS | Bimergen Energy Corporation | 287.00 | 21.95 M | -36.40 | -11.26 | 33 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.4446 | 20.36 M | -0.1337 | -1.4 | 7.2 K |
| UUU | Universal Security Instruments | 20.9158 | 19.53 M | -0.8084 | -3.72 | 7.8 K |
| AIRI | Air Industries Group Inc | 904.4221 | 11.69 M | -33.4971 | -3.57 | 2 |
| IPB | Merrill Lynch & Company | 6.7419 | -0.0453 | -0.67 | 1.6 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 280.00 | -44.80 | -13.79 | 45 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.122 | -0.019 | -0.6 | 29 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.534 | 4.17 T | -0.0748 | -0.59 | 69.24 M |
| GOOG | Alphabet Inc Class C | 12.4755 | 4.14 T | -0.0743 | -0.59 | 69.57 M |
| MSFT | Microsoft Corporation | 20.9835 | 3.57 T | -0.1128 | -0.53 | 20.47 M |
| MU | Micron Technology | 14.4245 | 1.03 T | -0.2146 | -1.47 | 4.29 M |
| ASML | ASML Holding N.V. ADR | 23.9594 | 673.69 B | -0.3673 | -1.51 | 1.02 M |
| INTC | Intel Corp | 12.9098 | 487.01 B | -0.0837 | -0.64 | 23.1 M |
| KLAC | K L A-Tencor Corp | 27.6604 | 242.83 B | -0.3797 | -1.35 | 955.2 K |
| TXN | Texas Instruments | 18.6225 | 242.56 B | -0.1054 | -0.56 | 4.06 M |
| MRVL | Marvell Technology Inc | 17.5556 | 225.29 B | -0.1703 | -0.96 | 4.67 M |
| GILD | Gilead Sciences Inc | 11.4246 | 177.86 B | -0.0691 | -0.6 | 4.49 M |
| ADBE | Adobe Systems Inc | 41.54 | 108.21 B | -0.27 | -0.65 | 1.13 M |
| EQIX | Equinix Inc | 56.1885 | 106.82 B | -0.68 | -1.2 | 52.7 K |
| MAR | Marriot International | 37.1178 | 92.99 B | -0.2397 | -0.64 | 953.53 K |
| CTAS | Cintas Corp | 8.1252 | 81.44 B | -0.0632 | -0.77 | 972.8 K |
| SNPS | Synopsys Inc | 22.58 | 76.19 B | -0.18 | -0.79 | 323.95 K |
| ROST | Ross Stores Inc | 6.1439 | 73.46 B | -0.0902 | -1.45 | 1.09 M |
| WBD | Discovery Inc Series A | 15.40 | 70.78 B | -0.08 | -0.52 | 200.31 K |
| HON | Honeywell International Inc. Common Stock | 24.9333 | 69.19 B | -0.1458 | -0.58 | 1.19 M |
| PCAR | Paccar Inc | 14.9752 | 67.87 B | -0.1314 | -0.87 | 953.55 K |
| GRMN | Garmin Ltd | 26.2111 | 56.52 B | -0.139 | -0.53 | 715.6 K |
| EA | Electronic Arts Inc | 56.7478 | 52.58 B | -0.5343 | -0.93 | 833.9 K |
| EBAY | Ebay Inc | 12.4648 | 46.55 B | -0.1793 | -1.42 | 15.98 M |
| PAYX | Paychex Inc | 20.669 | 43.72 B | -0.1148 | -0.55 | 514.84 K |
| ODFL | Old Dominion Freight Line Inc | 3.942 | 42.53 B | -0.0638 | -1.59 | 1.04 M |
| FLEX | Flextronics Intl Ltd | 8.2702 | 40.75 B | -0.0946 | -1.13 | 2.11 M |
| NTAP | Netapp Inc | 30.0686 | 37.78 B | -0.2349 | -0.78 | 943.3 K |
| HBAN | Huntington Bcshs | 12.2298 | 34.37 B | -0.0646 | -0.53 | 183.7 K |
| NTRS | Northern Trust Corp | 35.7128 | 33.39 B | -0.3494 | -0.97 | 557.3 K |
| BIIB | Biogen Inc | 51.51 | 31.67 B | -0.47 | -0.9 | 1.22 M |
| CTSH | Cognizant Tech Sol | 17.5774 | 27.44 B | -0.1235 | -0.7 | 1.54 M |
| TSEM | Tower Semiconductor | 30.00 | 25.29 B | -0.45 | -1.48 | 9.17 K |
| TROW | T Rowe Price Group | 23.8242 | 23.93 B | -0.3572 | -1.48 | 690.4 K |
| PFG | Principal Financial Group Inc | 31.9027 | 23.67 B | -0.1718 | -0.54 | 251.2 K |
| FFIV | F5 Networks Inc | 36.555 | 21.39 B | -0.535 | -1.44 | 590.43 K |
| SBAC | SBA Communications | 26.0913 | 19.15 B | -0.2293 | -0.87 | 480 K |
| MKSI | Mks Instruments Inc | 17.2674 | 19.06 B | -0.1312 | -0.75 | 136.7 K |
| LSCC | Lattice Semicond | 6.84 | 16.7 B | -0.14 | -2.01 | 298.79 K |
| PTC | Ptc Inc | 19.62 | 16.66 B | -0.12 | -0.61 | 239.42 K |
| AKAM | Akamai Technologies | 50.45 | 15.82 B | -0.56 | -1.1 | 1.23 M |
| LECO | Lincoln Elec Hld | 21.9177 | 15.09 B | -0.2915 | -1.31 | 69.6 K |
| UHAL | A M E R C O | 8.08 | 13.91 B | -0.063 | -0.77 | 483 K |
| LOGI | Logitech Int S.A. | 19.7883 | 13.65 B | -0.1664 | -0.83 | 136.12 K |
| IESC | Ies Holdings | 15.50 | 13.61 B | -0.32 | -2.02 | 3 K |
| ICLR | Icon Plc | 18.345 | 13.45 B | -0.35 | -1.87 | 83.06 K |
| CHKP | Check Point Software | 22.71 | 13.31 B | -0.18 | -0.79 | 815.1 K |
| EXEL | Exelixis Inc | 8.83 | 13.3 B | -0.15 | -1.67 | 194.81 K |
| TXRH | Texas Roadhouse Inc | 11.2516 | 13.21 B | -0.1979 | -1.73 | 74.06 K |
| SEIC | Sei Investments Company | 23.0961 | 12.91 B | -0.2474 | -1.06 | 301.39 K |
| ARWR | Arrowhead Pharma | 46.70 | 12.17 B | -0.30 | -0.64 | 2.22 K |
| TTMI | TTM Technologies | 12.74 | 12.05 B | -0.20 | -1.55 | 74.82 K |
| SMTC | Semtech Corp | 13.12 | 11.63 B | -0.08 | -0.61 | 153.6 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 19.4675 | 11.52 B | -0.1735 | -0.88 | 848.5 K |
| TECH | Bio-Techne Cp | 11.6071 | 11.26 B | -0.1394 | -1.19 | 126.96 K |
| ALGN | Align Technology | 13.22 | 10.97 B | -0.13 | -0.97 | 138.66 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.3285 | 10.94 B | -0.1186 | -2.67 | 1.4 K |
| CYTK | Cytokinetics | 45.72 | 10.73 B | -0.90 | -1.93 | 4.96 K |
| WYNN | Wynn Resorts Ltd | 51.4597 | 10.26 B | -0.6917 | -1.33 | 1.05 M |
| SANM | Sanmina Corp | 22.08 | 10.22 B | -0.18 | -0.81 | 302.24 K |
| SWKS | Skyworks Solutions | 5.5589 | 10.22 B | -0.0711 | -1.26 | 1.23 M |
| VSAT | Viasat Inc | 27.78 | 10.2 B | -0.21 | -0.75 | 16.78 K |
| CGNX | Cognex Cp | 5.0726 | 10.05 B | -0.0282 | -0.55 | 258 K |
| SAIA | Saia Inc | 18.2333 | 9.59 B | -0.2467 | -1.33 | 38.11 K |
| VICR | Vicor Cp | 11.2448 | 9.57 B | -0.2658 | -2.31 | 59.69 K |
| SIRI | Sirius XM Holdings | 33.8442 | 9.57 B | -0.2384 | -0.7 | 2.27 M |
| VIAV | Viavi Solutions | 10.8761 | 9.51 B | -0.1365 | -1.24 | 1.94 M |
| TTEK | Tetra Tech Inc | 3.2819 | 9.36 B | -0.0237 | -0.72 | 509 K |
| BRKR | Bruker Corp | 7.6222 | 9.13 B | -0.0863 | -1.12 | 42.1 K |
| RUSHB | Rush Entpr Cl B | 4.4288 | 9.05 B | -0.0344 | -0.77 | 11.14 K |
| FORM | Formfactor Inc | 38.66 | 9.04 B | -0.30 | -0.77 | 88.21 K |
| RUSHA | Rush Entpr Cl A | 4.8154 | 9 B | -0.0478 | -0.98 | 43.26 K |
| IDCC | Interdigital Inc | 24.6755 | 8.82 B | -0.1658 | -0.67 | 215.48 K |
| COLB | Columbia Banking Sys | 14.8675 | 8.72 B | -0.0969 | -0.65 | 15.6 K |
| QRVO | Qorvo Inc | 30.64 | 8.5 B | -0.32 | -1.03 | 239.23 K |
| SIMO | Silicon Motion Techn ADR | 11.4617 | 8.47 B | -0.1131 | -0.98 | 93.48 K |
| SNEX | Stonex Group Inc | 10.4889 | 7.98 B | -0.7111 | -6.35 | 1.08 M |
| RIOT | Riot Blockchain Inc | 421.6312 | 7.87 B | -4.2805 | -1.01 | 25 |
| GGAL | Grupo Fin Galicia ADR | 5.7053 | 6.95 B | -0.0293 | -0.51 | 8.2 K |
| POOL | Pool Corp | 31.2451 | 6.92 B | -0.2972 | -0.94 | 223.5 K |
| LKQ | LKQ Corp | 5.4053 | 6.57 B | -0.1133 | -2.05 | 42.87 K |
| CHDN | Churchill Downs IN | 5.7786 | 6.49 B | -0.0684 | -1.17 | 24.03 K |
| DOX | Amdocs Ltd Ord | 30.1323 | 6.36 B | -0.203 | -0.67 | 221.7 K |
| URBN | Urban Outfitters Inc | 22.22 | 6.22 B | -0.20 | -0.89 | 729.6 K |
| LSTR | Landstar System | 36.5416 | 6.19 B | -0.2204 | -0.6 | 80.98 K |
| VSEC | V S E Cp | 7.5239 | 6.02 B | -0.1833 | -2.38 | 38.94 K |
| NICE | Nice Ltd ADR | 30.927 | 5.88 B | -0.5321 | -1.69 | 84.72 K |
| CRUS | Cirrus Logic Inc | 7.09 | 5.86 B | -0.06 | -0.84 | 208.1 K |
| LGND | Ligand Pharm | 28.6186 | 5.73 B | -0.3075 | -1.06 | 9.11 K |
| EXLS | Exlservice Holdings | 4.898 | 5.62 B | -0.064 | -1.29 | 142.16 K |
| CIGI | Colliers Intl Grp IN | 9.98 | 5.45 B | -0.0662 | -0.66 | 348 |
| PSMT | Pricesmart Inc | 13.0113 | 5.23 B | -0.1474 | -1.12 | 10.32 K |
| ACIW | Aci Worldwide Inc | 11.9667 | 5.21 B | -0.20 | -1.64 | 217.51 K |
| SLM | SLM Corp | 13.0055 | 4.86 B | -0.0905 | -0.69 | 2.98 M |
| AXTI | Axt Inc | 5.19 | 4.79 B | -0.12 | -2.26 | 63.66 K |
| ICUI | I C U Medical Inc | 41.43 | 4.56 B | -0.26 | -0.62 | 22.41 K |
| CVCO | Cavco Inds Inc | 35.80 | 4.45 B | -0.52 | -1.43 | 3.43 K |
| CENX | Century Aluminum C | 40.45 | 4.3 B | -0.46 | -1.12 | 181.1 K |
| UCB | United Community Banks, Inc. | 112.5695 | 4.28 B | -0.8015 | -0.71 | 10.15 K |
| CECO | CECO Environmental Corp. | 7.8825 | 4.28 B | -0.1825 | -2.26 | 25.4 K |
| OLED | Universal Display | 12.2203 | 3.98 B | -0.0659 | -0.54 | 40.16 K |
| CVBF | Cvb Financial Corp | 7.0221 | 3.96 B | -0.0468 | -0.66 | 48.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 28.8442 | 934.49 B | -0.1953 | -0.67 | 2.93 M |
| XOM | Exxon Mobil Corporation | 40.434 | 683.19 B | -0.2961 | -0.73 | 5.57 M |
| JNJ | Johnson & Johnson | 37.5356 | 644.33 B | -0.3107 | -0.82 | 2.87 M |
| CVX | Chevron Corp | 32.6534 | 403.64 B | -0.3605 | -1.09 | 2.88 M |
| GE | General Electric Company | 107.5268 | 357.59 B | -0.9038 | -0.83 | 1.52 M |
| HD | Home Depot | 22.9901 | 348.9 B | -0.2316 | -1 | 3.06 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.3517 | 243.13 B | -0.107 | -1.66 | 1.07 M |
| BHP | BHP Billiton Ltd ADR | 13.9338 | 237.85 B | -0.1095 | -0.78 | 1.14 M |
| TM | Toyota Motor Corp Ltd | 76.7273 | 227.63 B | -0.6987 | -0.9 | 500.8 K |
| C | Citigroup Inc | 334.2102 | 217.51 B | -3.0558 | -0.91 | 1.01 M |
| SAN | Banco Santander ADR | 5.5331 | 202.44 B | -0.1092 | -1.94 | 217.3 K |
| ABT | Abbott Laboratories | 14.4541 | 196.9 B | -0.1847 | -1.26 | 4.05 M |
| MCD | McDonald's Corporation | 24.6115 | 190.45 B | -0.1586 | -0.64 | 1.88 M |
| SCHW | The Charles Schwab Corp | 14.1663 | 189.86 B | -0.0746 | -0.52 | 1.62 M |
| UNP | Union Pacific Corp | 15.2925 | 180.58 B | -0.1973 | -1.27 | 1.71 M |
| CRM | Salesforce.com Inc | 10.1411 | 169.33 B | -0.0641 | -0.63 | 1.08 M |
| DE | Deere & Company | 33.4208 | 168.59 B | -0.3686 | -1.09 | 3.15 M |
| PFE | Pfizer Inc | 10.9399 | 158.39 B | -0.0855 | -0.78 | 11.83 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.3278 | 157.99 B | -0.0836 | -0.99 | 149.31 K |
| SONY | Sony Group Corp ADR | 6.3839 | 138.03 B | -0.0612 | -0.95 | 4.76 M |
| BMY | Bristol-Myers Squibb Company | 11.7811 | 135.45 B | -0.1252 | -1.05 | 2.46 M |
| CB | Chubb Ltd | 33.2917 | 132.28 B | -0.1849 | -0.55 | 320.5 K |
| GLW | Corning Inc | 14.0378 | 130.46 B | -0.1117 | -0.79 | 3.75 M |
| SPGI | S&P Global Inc | 46.5198 | 127.4 B | -0.2829 | -0.6 | 287.6 K |
| MFG | Mizuho Financial Group ADR | 6.084 | 123.41 B | -0.0433 | -0.71 | 5.4 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.9738 | 122.51 B | -0.0374 | -0.75 | 2.6 M |
| LOW | Lowe's Companies | 21.3753 | 121.79 B | -0.2422 | -1.12 | 2.29 M |
| MDT | Medtronic Inc | 34.0487 | 117.38 B | -0.2675 | -0.78 | 1.45 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.9471 | 116.66 B | -0.0876 | -0.97 | 2.01 M |
| PWR | Quanta Services | 17.8203 | 99.6 B | -0.1575 | -0.88 | 244.9 K |
| TT | Trane Technologies Plc | 17.7712 | 99.25 B | -0.1133 | -0.63 | 888.41 K |
| ING | ING Groep N.V. ADR | 21.021 | 98.52 B | -0.2417 | -1.14 | 369.3 K |
| MCK | Mckesson Corp | 41.517 | 97.79 B | -0.3103 | -0.74 | 740.7 K |
| JCI | Johnson Controls Intl | 4.2864 | 86.72 B | -0.0285 | -0.66 | 296.46 K |
| LYG | Lloyds Banking Group Plc ADR | 12.6289 | 85.6 B | -0.115 | -0.9 | 66.05 K |
| FDX | Fedex Corp | 95.0493 | 78.22 B | -1.0286 | -1.07 | 725.6 K |
| RCL | Royal Caribbean Cruises Ltd | 34.6103 | 76.92 B | -0.2781 | -0.8 | 304.3 K |
| CL | Colgate-Palmolive Company | 20.8767 | 71.51 B | -0.2437 | -1.15 | 1.96 M |
| TGT | Target Corporation | 35.346 | 70.73 B | -0.4349 | -1.22 | 1.57 M |
| DB | Deutsche Bank Ag | 71.788 | 70.58 B | -0.7831 | -1.08 | 172.48 K |
| TFC | Truist Financial Corp | 20.4498 | 61.36 B | -0.1042 | -0.51 | 285.9 K |
| AFL | Aflac Inc | 13.9783 | 58.24 B | -0.0789 | -0.56 | 1.02 M |
| F | Ford Motor Company | 4.3357 | 55.79 B | -0.0458 | -1.05 | 6.32 M |
| CIEN | Ciena Corp | 25.88 | 55.56 B | -0.23 | -0.88 | 1.48 M |
| NUE | Nucor Corp | 33.9745 | 54.56 B | -0.3003 | -0.88 | 981.6 K |
| MT | Arcelormittal ADR | 65.3994 | 53.62 B | -0.8158 | -1.23 | 383.37 K |
| BDX | Becton Dickinson and Company | 39.1399 | 51.11 B | -0.5346 | -1.35 | 335.86 K |
| LHX | L3Harris Technologies Inc | 27.8599 | 50.36 B | -0.3481 | -1.23 | 339.54 K |
| STT | State Street Corp | 41.9169 | 50.29 B | -0.3553 | -0.84 | 373 K |
| HEI | Heico Corp | 7.3483 | 48.99 B | -0.0642 | -0.87 | 73.91 K |
| AMP | Ameriprise Financial Services | 35.9436 | 48.33 B | -0.3839 | -1.06 | 444.5 K |
| INFY | Infosys Ltd ADR | 3.673 | 47.91 B | -0.0391 | -1.05 | 10.12 M |
| WDS | Woodside Energy Group Ltd | 13.5563 | 44.65 B | -0.2656 | -1.92 | 5.91 K |
| STM | Stmicroelectronics N.V. ADR | 11.8995 | 44.56 B | -0.2077 | -1.72 | 252.6 K |
| CBRE | CBRE Group Inc | 32.61 | 43.95 B | -0.20 | -0.61 | 618.9 K |
| YUM | Yum! Brands | 19.1769 | 41.57 B | -0.1064 | -0.55 | 1.08 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 23.7035 | 40.44 B | -0.1764 | -0.74 | 408 K |
| KB | KB Financial Group Inc ADR | 41.2037 | 39.76 B | -0.8656 | -2.06 | 186.7 K |
| SYY | Sysco Corp | 20.1228 | 39.75 B | -0.1642 | -0.81 | 468.9 K |
| WAT | Waters Corp | 50.47 | 39.73 B | -0.60 | -1.17 | 144.4 K |
| AIG | American International Group | 860.2604 | 39.61 B | -4.4705 | -0.52 | 127.62 K |
| ADM | Archer Daniels Midland | 20.5897 | 39.38 B | -0.3316 | -1.58 | 2.95 M |
| IRM | Iron Mountain Inc | 10.2991 | 36.6 B | -0.0619 | -0.6 | 454.28 K |
| HEI-A | HEICO Corporation | 5.8515 | 36.04 B | -0.0744 | -1.26 | 93.94 K |
| PUK | Prudential Public Ltd Company ADR | 12.8243 | 34.28 B | -0.1796 | -1.38 | 10 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.0222 | 33.77 B | -0.8203 | -3.59 | 50.2 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.4636 | 33.64 B | -0.0636 | -0.75 | 229.95 K |
| HAL | Halliburton Company | 23.6641 | 29.73 B | -0.2345 | -0.98 | 6.06 M |
| TDY | Teledyne Technologies Inc | 41.24 | 29.39 B | -0.29 | -0.7 | 53.6 K |
| DTE | Dte Energy Company | 18.6475 | 28.75 B | -0.1037 | -0.55 | 300.45 K |
| PHG | Koninklijke Philips Electronics ADR | 21.0822 | 26.88 B | -0.1737 | -0.82 | 104.3 K |
| DGX | Quest Diagnostics Inc | 37.8032 | 26.63 B | -0.2677 | -0.7 | 328.4 K |
| DRI | Darden Restaurants | 20.0981 | 24.75 B | -0.6042 | -2.92 | 1.05 M |
| PHM | Pultegroup | 26.3751 | 24.32 B | -0.2413 | -0.91 | 1.02 M |
| KEY | Keycorp | 19.2859 | 23.42 B | -0.1404 | -0.72 | 455.8 K |
| CIB | Bancolombia S.A. ADR | 10.4883 | 23.3 B | -0.1258 | -1.19 | 261.3 K |
| STZ | Constellation Brands Inc | 23.3447 | 22.91 B | -0.1437 | -0.61 | 492 K |
| MKL | Markel Corp | 447.00 | 22.16 B | -2.90 | -0.64 | 6.4 K |
| RS | Reliance Steel & Aluminum Company | 26.9487 | 19.42 B | -0.1361 | -0.5 | 502.9 K |
| ZBH | Zimmer Biomet Holdings | 62.4835 | 18.88 B | -0.6876 | -1.09 | 771.06 K |
| GPC | Genuine Parts Company | 25.7571 | 18.32 B | -0.1364 | -0.53 | 91 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.797 | 17.83 B | -0.0714 | -1.22 | 44.5 K |
| LDOS | Leidos Holdings Inc | 26.8093 | 17.78 B | -0.2237 | -0.83 | 87.38 K |
| BBY | Best Buy Company | 30.7757 | 17.41 B | -0.4246 | -1.36 | 2.12 M |
| J | Jacobs Engineering Group Inc | 31.4024 | 17.31 B | -0.227 | -0.72 | 270.4 K |
| BEN | Franklin Resources | 18.4555 | 17.26 B | -0.2091 | -1.12 | 835.8 K |
| CLH | Clean Harbors | 21.605 | 16.99 B | -0.27 | -1.23 | 117.47 K |
| NVR | NVR Inc | 584.25 | 16.87 B | -7.75 | -1.31 | 10.7 K |
| BSAC | Banco Santander Chile ADR | 7.4368 | 16.29 B | -0.2249 | -2.94 | 372.58 K |
| CX | Cemex S.A.B. DE C.V. ADR | 22.1302 | 15.32 B | -0.1787 | -0.8 | 1.28 M |
| SKM | Sk Telecom Corp ADR | 11.8097 | 14.71 B | -0.0904 | -0.76 | 213.85 K |
| KEP | Korea Electric Power Corp ADR | 15.9308 | 14.42 B | -0.118 | -0.74 | 160.4 K |
| TXT | Textron Inc | 43.4305 | 14.35 B | -0.288 | -0.66 | 311.8 K |
| CACI | Caci International | 59.32 | 14.28 B | -0.74 | -1.23 | 65.3 K |
| TYL | Tyler Technologies | 14.62 | 14.26 B | -0.15 | -1.02 | 69.5 K |
| CRL | Charles River Laboratories Intl | 42.49 | 13.91 B | -0.41 | -0.96 | 61.7 K |
| IVZ | Invesco Plc | 10.7956 | 13.85 B | -0.485 | -4.3 | 552.7 K |
| AEG | Aegon N.V. ADR | 7.3726 | 13.32 B | -0.0641 | -0.86 | 175.5 K |
| BWA | Borgwarner Inc | 10.4869 | 13.2 B | -0.0572 | -0.54 | 350.8 K |
| AIT | Applied Industrial Technologies | 20.4985 | 12.49 B | -0.132 | -0.64 | 64.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABRA | Abrasilver Resource Corp | 94.00 | -22.00 | -18.97 | 56 | |
| LGO | Largo Resources Ltd | 33.00 | -3.00 | -8.33 | 2.16 K | |
| SKE | Skeena Resources Ltd | 80.00 | -4.00 | -4.76 | 4.67 K | |
| E | Enterprise Group Inc | 3.15 | -0.15 | -4.55 | 14.83 K | |
| SDE | Spartan Delta Corp | 229.0822 | -10.4129 | -4.35 | 69 | |
| TVE | Tamarack Valley Energy Ltd | 7.8089 | -0.3124 | -3.85 | 6.62 K | |
| NOA | North American Construction Group Ltd | 14.9998 | -0.5652 | -3.63 | 7.04 K | |
| USA | Americas Silver Corp | 56.40 | -2.10 | -3.59 | 12.55 K | |
| WFG | West Fraser Timber CO Ltd | 15.3845 | -0.5266 | -3.31 | 22.6 K | |
| SJ | Stella Jones Inc | 5.9904 | -0.2025 | -3.27 | 13.6 K | |
| YGR | Yangarra Resources Ltd | 4.80 | -0.15 | -3.03 | 267 | |
| AGI | Alamos Gold Inc Cls A | 7.8981 | -0.2396 | -2.94 | 918.99 K | |
| WCP | Whitecap Resources Inc | 3.1999 | -0.0941 | -2.86 | 450 | |
| GIL | Gildan Activewear Inc | 12.0244 | -0.3228 | -2.61 | 686.4 K | |
| AIM | Aimia Inc | 13.7243 | -0.3611 | -2.56 | 720.2 K | |
| WPRT | Westport Fuel Systems Inc | 40.60 | -1.05 | -2.52 | 1.22 K | |
| ALC | Algoma Central | 4.2735 | -0.0935 | -2.14 | 5.89 K | |
| SVM | Silvercorp Metals Inc | 4.0863 | -0.0873 | -2.09 | 395.7 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.7816 | -0.0796 | -2.06 | 2.4 K | |
| BTE | Baytex Energy Corp | 10.4439 | -0.2036 | -1.91 | 110.07 K | |
| ACQ | Autocanada Inc | 3.963 | -0.0746 | -1.85 | 7 K | |
| PSI | Pason Systems Inc | 7.4201 | -0.1379 | -1.82 | 44.86 K | |
| DCM | Data Communications Mgmt Corp | 213.9278 | -3.9715 | -1.82 | 238 | |
| ALS | Altius Minerals Corp | 7.101 | -0.1253 | -1.73 | 73.28 K | |
| GFP | Greenfirst Forest Products Inc | 13.5673 | -0.2339 | -1.69 | 10.68 K | |
| FLNT | Flint Corp | 193.8603 | -3.3139 | -1.68 | 1.44 K | |
| BN | Brookfield Corporation | 5.7001 | -0.0929 | -1.6 | 4.2 M | |
| CFP | Canfor Corp | 9.99 | -0.16 | -1.58 | 310.7 K | |
| CIGI | Colliers International Group Inc | 15.4133 | -0.2398 | -1.53 | 2.63 K | |
| MTY | Mty Food Group Inc | 5.2029 | -0.0801 | -1.52 | 4.9 K | |
| WSP | WSP Global Inc | 5.6595 | -0.0871 | -1.52 | 10.7 K | |
| ESM | Euro Sun Mining Inc | 12.3515 | -0.1817 | -1.45 | 7.43 K | |
| OBE | Obsidian Energy Ltd | 246.54 | -3.57 | -1.43 | 573 K | |
| TFII | Tfi International Inc | 6.7576 | -0.0973 | -1.42 | 65.23 K | |
| GRT-UN | Granite Real Estate Investment Trust | 16.5719 | -0.2384 | -1.42 | 6.48 K | |
| IMO | Imperial Oil | 29.646 | -0.3844 | -1.28 | 587.61 K | |
| GWO | Great-West Lifeco Inc | 13.5552 | -0.1716 | -1.25 | 521.43 K | |
| PGIC | Premium Global Income Split Corp | 181.3665 | -2.2957 | -1.25 | 622 | |
| ESI | Ensign Energy Services Inc | 4.5449 | -0.0571 | -1.24 | 145.71 K | |
| CTC-A | Canadian Tire Corporation Limited | 45.6251 | -0.5626 | -1.22 | 78.6 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9111 | -0.0482 | -1.22 | 10.4 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.772 | -0.0453 | -1.19 | 36.38 K | |
| BCE-PT | Bce Inc Pref T | 8.7442 | -0.1046 | -1.18 | 1.1 K | |
| CLS | Celestica Inc Sv | 11.03 | -0.13 | -1.16 | 926.7 K | |
| TRP | TC Energy Corp | 14.117 | -0.1642 | -1.15 | 347.42 K | |
| ELEF | Silver Elephant Mining Corp | 29.7672 | -0.3307 | -1.1 | 2.27 K | |
| GBT | Bmtc Group Inc | 6.1507 | -0.0682 | -1.1 | 8.1 K | |
| QBR-B | Quebecor Inc | 5.889 | -0.0645 | -1.08 | 218 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.4308 | -0.0802 | -1.07 | 45.2 K | |
| CCO | Cameco Corp | 33.1791 | -0.3528 | -1.05 | 1.93 M | |
| VCM | Vecima Networks Inc | 5.376 | -0.0557 | -1.03 | 580 | |
| IFP | Interfor Corp | 6.4795 | -0.0658 | -1.01 | 2.5 K | |
| X | TMX Group Ltd | 5.0529 | -0.0486 | -0.95 | 3.81 M | |
| ATRL | Atkinsrealis Group Inc | 25.7525 | -0.2369 | -0.91 | 199.23 K | |
| DIAM | Star Diamond Corp | 5.72 | -0.05 | -0.87 | 257.1 K | |
| URE | Ur-Energy Inc | 4.59 | -0.04 | -0.86 | 756.76 K | |
| MFC | Manulife Fin | 17.5715 | -0.1518 | -0.86 | 1.19 M | |
| EMA | Emera Incorporated | 8.8891 | -0.0764 | -0.85 | 129.05 K | |
| GMX | Globex Mining Enterprises Inc | 5.84 | -0.05 | -0.85 | 3 K | |
| OVV | Ovintiv Inc | 94.9078 | -0.8025 | -0.84 | 208.42 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6509 | -0.0308 | -0.84 | 21.91 K | |
| ATS | Ats Corp | 12.14 | -0.10 | -0.82 | 75.6 K | |
| BCE-PI | BCE Inc Pref AI | 9.4925 | -0.0771 | -0.81 | 1.48 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.7357 | -0.062 | -0.8 | 74.62 K | |
| BBD-B | Bombardier Inc Series B | 80.4238 | -0.6383 | -0.79 | 115.17 K | |
| BCE-PG | Bce Inc Pref G | 9.2568 | -0.0734 | -0.79 | 700 | |
| T | Telus Corp | 5.6126 | -0.0426 | -0.75 | 1.54 M | |
| CGI | CDN General Inv | 12.9873 | -0.0985 | -0.75 | 7.46 K | |
| CNR | Canadian National Railway Co. | 18.9305 | -0.1335 | -0.7 | 1.41 M | |
| OTEX | Open Text Corp | 4.3819 | -0.0306 | -0.69 | 190 K | |
| GDC | Genesis Land J | 3.2141 | -0.0223 | -0.69 | 22.89 K | |
| AC | Air Canada | 19.32 | -0.13 | -0.67 | 121 K | |
| ENB | Enbridge Inc | 7.934 | -0.0518 | -0.65 | 706.54 K | |
| POU | Paramount Resources Ltd | 9.5176 | -0.062 | -0.65 | 24.94 K | |
| GIB-A | CGI Inc | 7.6204 | -0.0496 | -0.65 | 1.01 M | |
| EFR | Energy Fuels Inc | 241.00 | -1.50 | -0.62 | 3.92 K | |
| BHC | Bausch Health Companies Inc | 13.8773 | -0.0863 | -0.62 | 170.88 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9448 | -0.0307 | -0.62 | 6.67 K | |
| EMP-A | Empire Company Limited | 9.8172 | -0.0603 | -0.61 | 29.7 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.3029 | -0.0621 | -0.6 | 1.48 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.8807 | -0.0595 | -0.6 | 900 | |
| RUS | Russel Metals | 9.0459 | -0.0543 | -0.6 | 109.5 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0654 | -0.0238 | -0.58 | 13.07 K | |
| MG | Magna International Inc | 12.1977 | -0.0711 | -0.58 | 556.47 K | |
| CGO | Cogeco Inc Sv | 15.5849 | -0.0888 | -0.57 | 2.28 K | |
| BCE-PH | Bce Inc Pref H | 9.5165 | -0.0528 | -0.55 | 1.2 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.043 | -0.0438 | -0.54 | 243.4 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3633 | -0.0182 | -0.54 | 53.6 K | |
| SU | Suncor Energy Inc | 25.5241 | -0.1318 | -0.51 | 908.78 K | |
| RBA | Rb Global Inc | 13.2693 | -0.0673 | -0.5 | 17.05 K | |
| CAS | Cascades Inc | 7.8587 | -0.0396 | -0.5 | 35.31 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.541 | 221.43 B | -0.0356 | -1 | 100 |
| MBGAF | Mercedes-Benz Group AG | 38.8589 | 50.14 B | -0.785 | -1.98 | 326.7 K |
| GAMI | GAMCO Investors Inc | 13.7747 | 547.72 M | -0.085 | -0.61 | 3.16 K |
| ECXJ | CXJ Group Co. Limited | 1138.00 | 138.09 M | -6.00 | -0.52 | 3.5 K |
| ITRO | Itronics Inc | 16.00 | 2.87 M | -0.60 | -3.61 | 7.38 K |
| ERHE | ERHC Energy Inc | 34.50 | 863.83 K | -1.00 | -2.82 | 185.63 K |
| NEOM | NeoMedia Technologies Inc | 93.75 | 508.84 K | -0.75 | -0.79 | 836 |
| REFG | Medical Cannabis Payment Solutions Inc | 2835.00 | 182.51 K | -90.001 | -3.08 | 1 |
| GRLF | Green Leaf Innovations Inc | 20.00 | 93.04 K | -2.50 | -11.11 | 400 K |
| ENDO | Thermic Sciences International | 24.80 | 58.79 K | -0.80 | -3.13 | 1.84 K |
| REDFY | Rediff.com India Limited | 18.47 | 36.2 K | -0.79 | -4.1 | 324.23 K |
| XDSL | mPhase Technologies Inc | 880.00 | 16.8 K | -5.00 | -0.56 | 58 |
| MIHL | Montague International Holding Ltd | 15200.00 | 12.63 K | -3800.00 | -20 | 1 |
| CBRI | CMTSU Liquidation Inc | 6.95 | 8.16 K | -0.05 | -0.71 | 25.4 K |
| CGLO | Hash Labs Inc | 5560.00 | 7.64 K | -760.00 | -12.03 | 137.6 K |
| HDYNQ | Hyperdynamics Corporation | 20.88 | 3.56 K | -0.24 | -1.14 | 10.66 K |
| TIXC | Tix Corporation | 3.0443 | 2.36 K | -0.0624 | -2.01 | 10.82 K |
| SIMPQ | Simply Inc | 1015.00 | 1.55 K | -7.50 | -0.73 | 267 |
| PRXIQ | Premier Exhibitions Inc | 61.40 | 491 | -0.50 | -0.81 | 513 |
| PARD | Poniard Pharmaceuticals Inc | 277.20 | 149 | -2.80 | -1 | 656 |
| ICOA | ICOA Inc | 11.00 | 60 | -1.00 | -8.33 | 543 |
| UCSO | United Consortium Ltd | 10.00 | -9.00 | -47.37 | 14.1 K | |
| FRTD | Fortitude Group Inc | 10213.6367 | -1240.9092 | -10.83 | 183.2 K | |
| WLSI | Wellstar International Inc | 6.30 | -0.70 | -10 | 1.14 M | |
| FWDG | FutureWorld Corp | 9.60 | -0.40 | -4 | 1.95 K | |
| WWPW | Wind Works Power Corp | 3.20 | -0.10 | -3.03 | 6.26 K | |
| TXCCQ | TranSwitch Corporation | 13.1205 | -0.159 | -1.2 | 10.94 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LOD | Lode Gold Resources Inc. | 36.00 | -10.80 | -23.08 | 313 | |
| CMIL | Capella Minerals Limited | 35.70 | -9.45 | -20.93 | 14 | |
| DCOP | District Copper Corp | 16.00 | -3.00 | -15.79 | 375 | |
| STMP | Stamper Oil & Gas Corp | 1745.1525 | -261.7728 | -13.04 | 2 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.40 | -0.60 | -12 | 600 | |
| LMR | Lomiko Metals Inc | 15.00 | -2.00 | -11.76 | 80 | |
| MYID | Killi Ltd | 571.9865 | -69.7545 | -10.87 | 105.5 K | |
| OGW | Ongwe Minerals Inc. | 10.72 | -1.28 | -10.67 | 125 | |
| KRY | Koryx Copper Inc. | 255.00 | -30.00 | -10.53 | 3 | |
| AWM | Angel Wing Metals Inc | 8.64 | -0.96 | -10 | 658 | |
| CPAU | CopAur Minerals Inc | 360.00 | -40.00 | -10 | 5 | |
| SILV | Silver Valley Metals Corp. | 10.125 | -1.08 | -9.64 | 43 K | |
| LX-H | Lincoln Ventures Ltd | 228.5714 | -21.4286 | -8.57 | 9 | |
| HAWK | Hawkeye Gold & Diamond Inc | 99.00 | -9.00 | -8.33 | 134.6 K | |
| SNV | Sonoro Energy Ltd | 180.00 | -16.00 | -8.16 | 101 | |
| CUCU | Global Copper Corp. | 5.25 | -0.45 | -7.89 | 6 K | |
| VAX | Vantex Resources Ltd | 6.00 | -0.50 | -7.69 | 940 | |
| GLD | GoldON Resources Ltd | 3.50 | -0.25 | -6.67 | 800 | |
| CLM | Enduro Metals Corporation | 8.60 | -0.60 | -6.52 | 8.29 K | |
| NQC | Nordique Critical Metals Inc. | 8.60 | -0.60 | -6.52 | 8.29 K | |
| STS | South Star Mining Corp | 33.7501 | -2.25 | -6.25 | 279 | |
| PAR-H | Parent Capital Corp | 10.50 | -0.50 | -4.55 | 150 | |
| LQWD | LQwD FinTech Corp | 100.8001 | -4.20 | -4 | 242 | |
| UGD | Unigold Inc | 5.30 | -0.20 | -3.64 | 20.2 K | |
| EGM | EnGold Mines Ltd | 7.5518 | -0.2762 | -3.53 | 4.9 K | |
| FMM | Full Metal Minerals Ltd | 43.4215 | -1.3943 | -3.11 | 2.9 K | |
| AZM | Azimut Exploration Inc | 5.19 | -0.16 | -2.99 | 120.7 K | |
| REVO | RevoluGROUP Canada Inc | 3.60 | -0.10 | -2.7 | 7.7 K | |
| QRO | Quadro Resources Ltd. | 8.19 | -0.21 | -2.5 | 1.57 K | |
| GIGA | Giga Metals Corporation | 8.00 | -0.20 | -2.44 | 3.4 K | |
| GRDM | Grid Metals Corp | 4.50 | -0.10 | -2.17 | 24.8 K | |
| PTU | Purepoint Uranium Group Inc | 10.00 | -0.20 | -1.96 | 83.15 K | |
| GUN | Gunpoint Exploration Ltd | 6.10 | -0.10 | -1.61 | 1.55 K | |
| MPH | Medicure Inc | 22.80 | -0.30 | -1.3 | 126.7 K | |
| WEC | Winchester Equity Corporation | 15.40 | -0.20 | -1.28 | 1.21 K | |
| JEC | Jura Energy Corporation | 9.90 | -0.10 | -1 | 1.8 K |