Loser Volumes for 31 January 2007 from 00:00:00 until 23:59:59
Loser Volumes for 31 January 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 215.55 | 10.62 B | -4.65 | -2.11 | 11.71 K |
| UEC | Uranium Energy | 4.67 | 5.49 B | -0.30 | -6.04 | 305.08 K |
| REPX | Riley Exploration Permian Inc | 72.1711 | 823.8 M | -0.9372 | -1.28 | 1.29 K |
| GTE | Gran Tierra Energy Inc | 14.70 | 345.31 M | -0.30 | -2 | 5.3 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.37 | 333.85 M | -0.26 | -4.62 | 728.7 K |
| ACU | Acme United Corp | 9.8113 | 238.08 M | -0.2044 | -2.04 | 22 K |
| ARMP | Armata Pharmaceuticals Inc | 27930.00 | 162.26 M | -350.00 | -1.24 | 8 |
| CEV | Eaton Vance California Muni Income Trust | 5.40 | 74.91 M | -0.0288 | -0.53 | 5 K |
| FSI | Flexible Solutions International Inc | 3.2878 | 67.56 M | -0.2593 | -7.31 | 85.9 K |
| DIT | Amcon Distributing Company | 23.5138 | 66.11 M | -0.4812 | -2.01 | 21.5 K |
| CPHI | China Pharma Holdings | 217.00 | 42.95 M | -4.00 | -1.81 | 332 |
| AGIG | AGIG | 571.0925 | 42.46 M | -6.0115 | -1.04 | 332 |
| CKX | Ckx Lands | 9.8077 | 21.76 M | -0.0835 | -0.84 | 2 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.2418 | 20.36 M | -0.0445 | -0.54 | 2.5 K |
| AIRI | Air Industries Group Inc | 1038.4105 | 11.69 M | -66.9941 | -6.06 | 170 |
| AMS | American Shared Hospital Services | 6.3977 | 10.05 M | -0.0886 | -1.37 | 100 |
| PW | Power REIT | 6.7956 | 2.86 M | -0.0909 | -1.32 | 100 |
| TPHS | Trinity Pl Hlds Inc | 17.8263 | 1.77 M | -0.3177 | -1.75 | 31.53 K |
| IPB | Merrill Lynch & Company | 6.8554 | -0.1186 | -1.7 | 100 |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 15.55 | 766.37 B | -0.24 | -1.52 | 30.28 M |
| LRCX | Lam Research Corp | 3.8892 | 388.57 B | -0.0476 | -1.21 | 51.01 M |
| MRVL | Marvell Technology Inc | 15.5794 | 225.29 B | -0.4259 | -2.66 | 18.31 M |
| STX | Seagate Technology | 13.2408 | 192.7 B | -0.2053 | -1.53 | 5.4 M |
| VRTX | Vertex Pharmaceutic | 35.35 | 136.93 B | -0.43 | -1.2 | 1.54 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.4865 | 108.19 B | -0.1673 | -0.81 | 2.27 M |
| CME | CME Group Inc | 55.6544 | 97.4 B | -0.489 | -0.87 | 3.26 M |
| REGN | Regeneron Pharmaceuticals | 19.7565 | 85.11 B | -0.6953 | -3.4 | 730.9 K |
| SNPS | Synopsys Inc | 26.60 | 76.19 B | -0.40 | -1.48 | 1.63 M |
| AEP | American Electric Power Company | 20.4802 | 68.43 B | -0.1082 | -0.53 | 3.25 M |
| MPWR | Monolithic Power Sys | 10.5179 | 64.41 B | -0.0598 | -0.57 | 97.3 K |
| COHR | Coherent Inc | 14.1457 | 56.74 B | -0.4285 | -2.94 | 373.8 K |
| AXON | Axon Enterprise Inc | 7.75 | 49.9 B | -0.08 | -1.02 | 744.3 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6329 | 47.22 B | -0.0329 | -0.58 | 1.8 M |
| ROP | Roper Industries | 46.4075 | 40.59 B | -0.2949 | -0.63 | 682 K |
| TCOM | Trip.com Group Ltd ADR | 8.778 | 29.24 B | -0.4172 | -4.54 | 6.35 M |
| ON | On Semiconductor | 8.36 | 29.09 B | -0.05 | -0.59 | 8.6 M |
| RYAAY | Ryanair Hlds Plc ADR | 14.021 | 28.29 B | -0.0907 | -0.64 | 1.02 M |
| INSM | Insmed Inc | 9.60 | 27.32 B | -0.80 | -7.69 | 3.26 M |
| CINF | Cincinnati Financial | 22.5213 | 25.81 B | -0.1259 | -0.56 | 722.1 K |
| VRSN | Verisign Inc | 20.0446 | 25.03 B | -0.2684 | -1.32 | 4.31 M |
| FCNCA | First Citizens Bancs | 186.3749 | 24.29 B | -1.4638 | -0.78 | 15.3 K |
| FSLR | First Solar Inc | 32.37 | 23 B | -0.35 | -1.07 | 460.43 K |
| UTHR | United Therapeutic | 26.80 | 22.35 B | -0.375 | -1.38 | 1.59 M |
| FFIV | F5 Networks Inc | 35.705 | 21.39 B | -0.745 | -2.04 | 2.4 M |
| SBAC | SBA Communications | 27.2564 | 19.15 B | -0.266 | -0.97 | 689.9 K |
| MKSI | Mks Instruments Inc | 17.9316 | 19.06 B | -0.2623 | -1.44 | 570.6 K |
| LNT | Alliant Energy Corp | 9.1715 | 18.01 B | -0.053 | -0.57 | 467.4 K |
| LSCC | Lattice Semicond | 5.86 | 16.7 B | -0.17 | -2.82 | 1.07 M |
| PTC | Ptc Inc | 19.82 | 16.66 B | -0.16 | -0.8 | 1.47 M |
| STRL | Sterling Constructio | 20.52 | 15.92 B | -0.16 | -0.77 | 160.41 K |
| PNFP | Pinnacle Finl Ptnrs | 27.8323 | 15.41 B | -0.1487 | -0.53 | 51.87 K |
| ICLR | Icon Plc | 18.65 | 13.45 B | -0.10 | -0.53 | 403.56 K |
| CSGP | Costar Group Inc | 4.747 | 13.07 B | -0.037 | -0.77 | 714.42 K |
| COKE | Coca Cola Bot Cons | 5.0389 | 12.49 B | -0.0819 | -1.6 | 201.12 K |
| HALO | Halozyme Therapeutic | 7.55 | 12.04 B | -0.05 | -0.66 | 112 K |
| TECH | Bio-Techne Cp | 12.0795 | 11.26 B | -0.1832 | -1.49 | 2.1 M |
| ALGN | Align Technology | 16.56 | 10.97 B | -0.13 | -0.78 | 2.09 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.8109 | 10.94 B | -0.1186 | -2 | 9.58 K |
| CYTK | Cytokinetics | 47.46 | 10.73 B | -2.70 | -5.38 | 49.31 K |
| FDS | FactSet Research Systems Inc | 46.8191 | 10.67 B | -0.2418 | -0.51 | 203.9 K |
| LFUS | Littelfuse Inc | 26.7263 | 10.46 B | -0.2895 | -1.07 | 157.95 K |
| VSAT | Viasat Inc | 32.97 | 10.2 B | -0.27 | -0.81 | 282.1 K |
| CGNX | Cognex Cp | 4.3922 | 10.05 B | -0.0302 | -0.68 | 1.36 M |
| SAIA | Saia Inc | 17.7667 | 9.59 B | -0.1666 | -0.93 | 232.36 K |
| VICR | Vicor Cp | 9.7235 | 9.57 B | -0.1192 | -1.21 | 109.22 K |
| SIRI | Sirius XM Holdings | 29.3158 | 9.57 B | -0.1589 | -0.54 | 2.49 M |
| FORM | Formfactor Inc | 40.65 | 9.04 B | -0.88 | -2.12 | 903.61 K |
| SIMO | Silicon Motion Techn ADR | 13.0314 | 8.47 B | -0.1202 | -0.91 | 1.12 M |
| MORN | Morningstar Inc | 40.5894 | 8.16 B | -0.4697 | -1.14 | 61.6 K |
| ALKS | Alkermes Plc | 14.92 | 8.06 B | -0.08 | -0.53 | 1.24 M |
| SLAB | Silicon Labs Inc | 32.11 | 7.28 B | -3.17 | -8.99 | 7.05 M |
| GGAL | Grupo Fin Galicia ADR | 6.5633 | 6.95 B | -0.088 | -1.32 | 162.5 K |
| ORKA | Oruka Therapeutics Inc | 340562.9063 | 6.94 B | -2927.4688 | -0.85 | 7 |
| DSGX | Descartes Sys Group | 3.89 | 6.7 B | -0.02 | -0.51 | 11.2 K |
| AAON | Aaon Inc | 3.0227 | 6.67 B | -0.0187 | -0.61 | 172.23 K |
| CHDN | Churchill Downs IN | 6.0294 | 6.49 B | -0.0303 | -0.5 | 282.89 K |
| DOX | Amdocs Ltd Ord | 27.0723 | 6.36 B | -0.2185 | -0.8 | 1.75 M |
| GBCI | Glacier Bancorp Inc | 12.6489 | 6.15 B | -0.0808 | -0.63 | 190.1 K |
| HWC | Hancock Whitney Corp | 27.2987 | 6.07 B | -1.3304 | -4.65 | 444.6 K |
| OTEX | Open Text Cp | 3.552 | 5.97 B | -0.0435 | -1.21 | 1.69 M |
| CROX | Crocs Inc | 25.17 | 5.9 B | -0.58 | -2.25 | 2.83 M |
| NICE | Nice Ltd ADR | 30.0814 | 5.88 B | -0.2185 | -0.72 | 184.4 K |
| ABCB | Ameris Bancorp | 20.1976 | 5.78 B | -0.2663 | -1.3 | 49.25 K |
| MKTX | Marketaxess Holdings | 10.1818 | 5.7 B | -0.1045 | -1.02 | 166.34 K |
| CVLT | Commvault Systems | 17.91 | 5.46 B | -2.14 | -10.67 | 595.23 K |
| SIGI | Selective Ins Group | 17.5017 | 5.41 B | -1.1668 | -6.25 | 1.8 M |
| OZK | Bank Ozk | 4.7666 | 5.37 B | -0.0347 | -0.72 | 286.28 K |
| PSMT | Pricesmart Inc | 12.1733 | 5.23 B | -0.1863 | -1.51 | 115.4 K |
| IBOC | Intl Bancshares | 16.7023 | 4.46 B | -0.0912 | -0.54 | 152.99 K |
| KLIC | Kulicke and Soffa | 8.0696 | 4.45 B | -0.0521 | -0.64 | 992.5 K |
| SLGN | Silgan Holdings | 10.1599 | 4.35 B | -0.0759 | -0.74 | 994 K |
| LIVN | Livanova Plc OR Sh | 21.07 | 4.3 B | -0.17 | -0.8 | 265.07 K |
| CECO | CECO Environmental Corp. | 11.9845 | 4.28 B | -0.0608 | -0.5 | 59.2 K |
| CLMT | Calumet Specialty Pr | 18.7051 | 4.24 B | -0.5101 | -2.65 | 56.56 K |
| VEON | Veon Ltd ADR | 223.7174 | 3.89 B | -2.1735 | -0.96 | 91.38 K |
| CALM | Cal-Maine Foods IN | 3.2658 | 3.87 B | -0.0689 | -2.07 | 334.79 K |
| ACLS | Axcelis Tech Inc | 25.76 | 3.86 B | -0.32 | -1.23 | 502.57 K |
| BANF | Bancfirst Corp | 15.9209 | 3.79 B | -0.1668 | -1.04 | 67.6 K |
| OPCH | Option Care Health Inc | 12.76 | 3.52 B | -0.20 | -1.54 | 26.16 K |
| SHOO | Steven Maddens Ltd | 5.0361 | 3.36 B | -0.0271 | -0.54 | 2.75 M |
| EXPO | Exponent Inc | 3.9832 | 3.3 B | -0.1134 | -2.77 | 159.2 K |
| UCTT | Ultra Clean Holdings | 13.94 | 3.27 B | -0.25 | -1.76 | 270.32 K |
| IPGP | Ipg Photonics Corp | 26.1421 | 3.17 B | -1.0493 | -3.86 | 154.74 K |
| MZTI | MZTI | 26.1764 | 3.1 B | -0.8797 | -3.25 | 190.3 K |
| POWI | Power Integratn | 9.7637 | 3.06 B | -0.0947 | -0.96 | 462.2 K |
| MGEE | Mge Energy Inc | 17.3595 | 3.04 B | -0.4669 | -2.62 | 68.65 K |
| ADEA | Adeia Inc | 7.7741 | 2.97 B | -0.1687 | -2.12 | 2.11 M |
| EXTR | Extreme Networks | 4.15 | 2.93 B | -0.03 | -0.72 | 3.92 M |
| VECO | Veeco Instrument | 19.19 | 2.88 B | -0.21 | -1.08 | 217.77 K |
| DGII | Digi Intl Inc | 12.42 | 2.79 B | -0.29 | -2.28 | 93.15 K |
| NTCT | Netscout Systems | 8.35 | 2.77 B | -0.14 | -1.65 | 83.08 K |
| TBBK | The Bancorp Inc | 26.27 | 2.73 B | -1.80 | -6.41 | 124 K |
| NKTR | Nektar Therapeutics | 190.50 | 2.54 B | -3.45 | -1.78 | 164.49 K |
| HWKN | Hawkins Inc | 4.9466 | 2.49 B | -0.0275 | -0.55 | 11.22 K |
| EFSC | Enterprises Finl Svc | 22.2789 | 2.32 B | -0.2699 | -1.2 | 20.55 K |
| NWBI | Northwest Bancshares | 4.3877 | 2.24 B | -0.0433 | -0.98 | 142.37 K |
| VCEL | Vericel Corproation | 211.20 | 2.16 B | -6.40 | -2.94 | 5.62 K |
| SRCE | 1st Source Corp | 19.478 | 2.07 B | -0.1012 | -0.52 | 26.49 K |
| SRPT | Sarepta Therapeutics | 18.18 | 2.03 B | -0.66 | -3.5 | 123.47 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAP | SAP Ag ADR | 33.2068 | 250.57 B | -0.2436 | -0.73 | 2.6 M |
| TM | Toyota Motor Corp Ltd | 85.2469 | 227.63 B | -0.6016 | -0.7 | 547.3 K |
| UL | Unilever Plc ADR | 16.4523 | 136.52 B | -0.1085 | -0.66 | 318.53 K |
| CB | Chubb Ltd | 33.5219 | 132.28 B | -0.4758 | -1.4 | 2.23 M |
| ENB | Enbridge Inc | 6.5012 | 111.37 B | -0.0949 | -1.44 | 281.8 K |
| IBN | Icici Bank Ltd ADR | 6.3298 | 106.77 B | -0.1061 | -1.65 | 7.64 M |
| GSK | Glaxosmithkline Plc ADR | 20.8015 | 104.07 B | -0.1806 | -0.86 | 1.49 M |
| PWR | Quanta Services | 20.2521 | 99.6 B | -0.2265 | -1.11 | 2.68 M |
| MMM | 3M Company | 35.1906 | 91.85 B | -0.1894 | -0.54 | 11.1 M |
| BCS | Barclays Plc ADR | 29.8295 | 89.18 B | -0.3337 | -1.11 | 772.3 K |
| ICE | Intercontinental Exchange | 22.2808 | 89.04 B | -0.1519 | -0.68 | 9.66 M |
| UPS | United Parcel Service | 38.1503 | 87.27 B | -0.2217 | -0.58 | 6.08 M |
| RCL | Royal Caribbean Cruises Ltd | 35.8252 | 76.92 B | -0.4146 | -1.14 | 2.13 M |
| TRV | The Travelers Companies Inc | 32.346 | 76.02 B | -0.477 | -1.45 | 2.92 M |
| BSX | Boston Scientific Corp | 18.45 | 71.55 B | -0.14 | -0.75 | 10.42 M |
| AJG | Arthur J. Gallagher & Company | 16.4153 | 66.55 B | -0.2863 | -1.71 | 1.09 M |
| ALL | Allstate Corp | 37.6174 | 64.36 B | -2.4012 | -6 | 12.32 M |
| RELX | Relx Plc ADR | 5.1934 | 61.69 B | -0.0601 | -1.14 | 150 K |
| FIX | Comfort Systems USA | 9.952 | 58.88 B | -0.0894 | -0.89 | 194.1 K |
| F | Ford Motor Company | 4.1372 | 55.79 B | -0.0356 | -0.85 | 65.04 M |
| CIEN | Ciena Corp | 28.09 | 55.56 B | -0.54 | -1.89 | 1.97 M |
| CAH | Cardinal Health | 32.652 | 53.13 B | -0.2515 | -0.76 | 2.18 M |
| HUM | Humana Inc | 48.4564 | 45.72 B | -0.2706 | -0.56 | 2.98 M |
| HMC | Honda Motor Company ADR | 20.2607 | 42.3 B | -0.1906 | -0.93 | 1.04 M |
| CLS | Celestica Inc | 5.96 | 38.09 B | -1.77 | -22.9 | 13.36 M |
| PEG | Public Service Enterprise Group Inc | 16.4127 | 37.19 B | -0.1567 | -0.95 | 1.65 M |
| CCL | Carnival Corp | 35.2263 | 34.75 B | -0.4031 | -1.13 | 4.06 M |
| PUK | Prudential Public Ltd Company ADR | 13.6476 | 34.28 B | -0.1347 | -0.98 | 84.64 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 25.049 | 33.77 B | -0.5972 | -2.33 | 88.4 K |
| EIX | Edison International | 22.5122 | 28.73 B | -0.1752 | -0.77 | 1.77 M |
| CNP | Centerpoint Energy Inc | 8.1524 | 26.48 B | -0.0991 | -1.2 | 4.68 M |
| WRB | W.R. Berkley Corp | 6.858 | 25.68 B | -0.0953 | -1.37 | 3.37 M |
| STZ | Constellation Brands Inc | 20.9029 | 22.91 B | -0.1268 | -0.6 | 1.25 M |
| MTZ | Mastec Inc | 11.25 | 21.83 B | -0.07 | -0.62 | 328.8 K |
| CF | Cf Industries Holdings | 4.2015 | 19.02 B | -0.0372 | -0.88 | 5.91 M |
| ZBH | Zimmer Biomet Holdings | 72.3847 | 18.88 B | -0.5586 | -0.77 | 3.74 M |
| MGA | Magna International | 12.1679 | 18.83 B | -0.1137 | -0.93 | 1.9 M |
| LDOS | Leidos Holdings Inc | 25.9422 | 17.78 B | -0.1678 | -0.64 | 656.67 K |
| NLY | Annaly Capital Management Inc | 5.1018 | 17.55 B | -0.0296 | -0.58 | 459 K |
| DINO | HF Sinclair Corp | 12.7314 | 16.48 B | -0.2127 | -1.64 | 2.83 M |
| WPC | W.P. Carey & Co. Llc | 9.5388 | 16.4 B | -0.1116 | -1.16 | 19.1 K |
| ALB | Albemarle Corp | 29.5316 | 15.84 B | -0.2045 | -0.69 | 580.6 K |
| SUI | Sun Communities | 10.7776 | 15.45 B | -0.0955 | -0.88 | 69.9 K |
| OHI | Omega Healthcare Investors | 4.3858 | 14.74 B | -0.0412 | -0.93 | 155.2 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.2587 | 14.49 B | -0.1632 | -1.73 | 683.8 K |
| KEP | Korea Electric Power Corp ADR | 17.2806 | 14.42 B | -0.1814 | -1.04 | 548.3 K |
| TYL | Tyler Technologies | 13.90 | 14.26 B | -0.09 | -0.64 | 237.9 K |
| EG | Everest Re Group | 61.033 | 14.12 B | -0.5803 | -0.94 | 939.2 K |
| SGI | Somnigroup International Inc. | 5.5246 | 13.52 B | -0.1231 | -2.18 | 6.8 M |
| CNA | Cna Financial Corp | 18.659 | 13.39 B | -0.124 | -0.66 | 347.9 K |
| CCK | Crown Cork & Seal Company | 20.9028 | 12.74 B | -0.3504 | -1.65 | 1.38 M |
| SNN | Smith & Nephew Snats ADR | 15.2575 | 12.17 B | -0.0786 | -0.51 | 167.93 K |
| MOG-B | Moog Inc | 36.1192 | 12.16 B | -1.0386 | -2.8 | 2.2 K |
| MOG-A | Moog Inc | 36.7599 | 12.08 B | -0.9522 | -2.52 | 297.5 K |
| PNW | Pinnacle West Capital Corp | 21.046 | 12.04 B | -0.1423 | -0.67 | 1.49 M |
| FHN | First Horizon Corp | 25.4219 | 11.69 B | -0.1867 | -0.73 | 3.27 M |
| WTRG | Essential Utilities Inc | 10.6435 | 11.46 B | -0.1054 | -0.98 | 1.41 M |
| AG | First Majestic Silver | 4.5561 | 10.44 B | -0.0493 | -1.07 | 21.9 K |
| MOD | Modine Manufacturing Company | 24.3352 | 10.13 B | -1.386 | -5.39 | 373.5 K |
| ORI | Old Republic International Corp | 6.3525 | 10.09 B | -0.074 | -1.15 | 870.7 K |
| PSO | Pearson Plc ADR | 7.7622 | 9.67 B | -0.1181 | -1.5 | 418.8 K |
| CUBE | Cubesmart | 10.5262 | 9.32 B | -0.0766 | -0.72 | 180.7 K |
| EDU | New Oriental Education & Technology Group ADR | 8.2168 | 9.15 B | -0.3265 | -3.82 | 1.43 M |
| ALV | Autoliv Inc | 27.1479 | 8.91 B | -0.207 | -0.76 | 466.1 K |
| KT | Korea Telecom Corp ADR | 10.8416 | 8.89 B | -0.0892 | -0.82 | 575.4 K |
| UGI | Ugi Corp | 9.6159 | 8.13 B | -0.1018 | -1.05 | 1.05 M |
| THG | The Hanover Insurance Group | 29.4852 | 7.77 B | -0.54 | -1.8 | 270.8 K |
| VNO | Vornado Realty Trust | 42.7872 | 7.66 B | -0.4197 | -0.97 | 3.4 M |
| MOS | Mosaic Company | 14.4818 | 7.42 B | -0.349 | -2.35 | 2.12 M |
| TEX | Terex Corp | 49.7073 | 7.34 B | -0.5155 | -1.03 | 2.33 M |
| KEX | Kirby Corp | 35.51 | 7.29 B | -0.63 | -1.74 | 723 K |
| ENS | Enersys Inc | 14.3372 | 6.85 B | -0.2028 | -1.39 | 332.7 K |
| WEX | Wex Inc | 30.87 | 6.74 B | -0.23 | -0.74 | 140.7 K |
| FNB | F.N.B. Corp | 7.4116 | 6.6 B | -0.0379 | -0.51 | 367.2 K |
| MCY | Mercury General Corp | 21.0984 | 5.75 B | -0.3519 | -1.64 | 221.2 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.6533 | 5.69 B | -0.0924 | -1.06 | 448.8 K |
| BKH | Black Hills Corp | 17.7353 | 5.59 B | -0.1723 | -0.96 | 212.4 K |
| NJR | Newjersey Resources Corp | 7.9576 | 5.56 B | -0.0461 | -0.58 | 735.9 K |
| UNF | Unifirst Corp | 38.5778 | 5.22 B | -0.4087 | -1.05 | 73.7 K |
| HAE | Haemonetics Corp | 24.12 | 4.92 B | -0.97 | -3.87 | 1.78 M |
| CUZ | Cousins Properties Inc | 52.738 | 4.87 B | -0.4851 | -0.91 | 111.62 K |
| BDC | Belden Inc | 39.806 | 4.84 B | -0.497 | -1.23 | 587 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.4071 | 4.7 B | -0.0487 | -0.75 | 726.9 K |
| FBP | First Bancorp | 117.6965 | 4.31 B | -2.9755 | -2.47 | 38.41 K |
| MDU | Mdu Res Group Inc | 5.5625 | 4.27 B | -0.0344 | -0.61 | 507.7 K |
| PHI | Philippine Long Distance Telephone ADR | 14.0011 | 4.22 B | -0.2474 | -1.74 | 357.9 K |
| AZZ | Azz Inc | 7.7484 | 4.19 B | -0.2632 | -3.29 | 408.4 K |
| TDS | Telephone and Data Systems | 25.5856 | 4 B | -0.3842 | -1.48 | 235.99 K |
| TAC | Transalta Corp | 10.008 | 3.98 B | -0.1906 | -1.87 | 41.8 K |
| DK | Delek US Holdings | 9.7568 | 3.92 B | -0.1031 | -1.05 | 147.3 K |
| LPL | Lg Display Co. Ltd ADR | 10.8306 | 3.33 B | -0.2242 | -2.03 | 1.07 M |
| AGO | Assured Guaranty Ltd | 19.012 | 3.27 B | -0.2681 | -1.39 | 159.1 K |
| TR | Tootsie Roll Industries | 16.0664 | 3.13 B | -0.2329 | -1.43 | 196.15 K |
| AD | Array Digital Infrastructure, Inc. | 35.7927 | 3 B | -0.3475 | -0.96 | 43.4 K |
| HOG | Harley-Davidson Inc | 43.9965 | 2.88 B | -0.8249 | -1.84 | 4.02 M |
| UNFI | United Nat Foods | 33.04 | 2.83 B | -0.47 | -1.4 | 567.42 K |
| BHC | Bausch Health Companies Inc | 14.6754 | 2.55 B | -0.2448 | -1.64 | 406.4 K |
| PBH | Prestige Brand Holdings | 12.4429 | 2.39 B | -0.1273 | -1.01 | 226.4 K |
| BKE | Buckle Inc | 4.1454 | 2.29 B | -0.0753 | -1.78 | 171.43 K |
| UAA | Under Armour | 6.5605 | 2.28 B | -0.1924 | -2.85 | 2.84 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CLS | Celestica Inc Sv | 6.98 | -2.14 | -23.46 | 7.42 M | |
| MAI | Mining Americas Inc. | 125.00 | -15.00 | -10.71 | 235 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 7.1429 | -0.7936 | -10 | 82.25 K | |
| TSL | Tree Island Steel Ltd | 5.2409 | -0.3716 | -6.62 | 25.7 K | |
| TRX | Trx Gold Corporation | 6.28 | -0.40 | -5.99 | 283.11 K | |
| HBP | Helix Biopharm | 8.95 | -0.50 | -5.29 | 8.54 K | |
| ELEF | Silver Elephant Mining Corp | 24.806 | -1.323 | -5.06 | 492 | |
| SAM | Starcore International Mines Ltd | 4.2124 | -0.216 | -4.88 | 458.3 K | |
| RVX | Resverlogix Corp | 19.0933 | -0.7289 | -3.68 | 103.45 K | |
| YGR | Yangarra Resources Ltd | 4.05 | -0.15 | -3.57 | 3.12 K | |
| GMX | Globex Mining Enterprises Inc | 6.25 | -0.20 | -3.1 | 2 K | |
| EVT | Economic Investment | 4.3569 | -0.1347 | -3 | 8 K | |
| GFP | Greenfirst Forest Products Inc | 16.3743 | -0.4678 | -2.78 | 1.89 K | |
| SJ | Stella Jones Inc | 6.4878 | -0.177 | -2.66 | 15.6 K | |
| LUG | Lundin Gold Inc | 18.7212 | -0.5106 | -2.65 | 685 | |
| WCN | Waste Connections Inc | 22.938 | -0.6255 | -2.65 | 124.3 K | |
| LGO | Largo Resources Ltd | 37.00 | -1.00 | -2.63 | 472 | |
| TAL | Petrotal Corp | 134.7711 | -3.5843 | -2.59 | 336 | |
| CSW-B | Corby Spirit and Wine Limited | 7.498 | -0.1987 | -2.58 | 4.5 K | |
| ATRL | Atkinsrealis Group Inc | 27.3245 | -0.7188 | -2.56 | 407.13 K | |
| PSI | Pason Systems Inc | 6.9705 | -0.1797 | -2.51 | 71.39 K | |
| ERD | Erdene Resource Development Corp | 4.80 | -0.12 | -2.44 | 8.88 K | |
| BBD-A | Bombardier Inc | 112.00 | -2.75 | -2.4 | 369.32 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.8193 | -0.2889 | -2.39 | 300 | |
| ACO-X | ATCO Ltd | 13.1021 | -0.3154 | -2.35 | 64.88 K | |
| EIF | Exchange Income Corp | 3.0064 | -0.0693 | -2.25 | 500 | |
| TA | Transalta Corp | 12.1694 | -0.2755 | -2.21 | 1.23 M | |
| TWC | Twc Enterprises Ltd | 5.7925 | -0.1288 | -2.18 | 5.03 K | |
| FTT | Finning Intl | 14.346 | -0.3131 | -2.14 | 505.02 K | |
| BHC | Bausch Health Companies Inc | 17.5495 | -0.3817 | -2.13 | 279.6 K | |
| DPM | Dundee Precious Metals Inc | 9.7042 | -0.2016 | -2.04 | 11.27 K | |
| FSY | Forsys Metals Corp | 7.05 | -0.14 | -1.95 | 405.91 K | |
| CGX | Cineplex Inc | 6.5145 | -0.1248 | -1.88 | 109.52 K | |
| CFW | Calfrac Well Services Ltd | 467.75 | -8.75 | -1.84 | 9.3 K | |
| BBD-B | Bombardier Inc Series B | 94.6788 | -1.7021 | -1.77 | 457.44 K | |
| EMA | Emera Incorporated | 8.6584 | -0.1544 | -1.75 | 184.21 K | |
| VCM | Vecima Networks Inc | 5.6657 | -0.1003 | -1.74 | 30.1 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3269 | -0.0548 | -1.62 | 3 K | |
| MATR | Mattr Corp | 17.9075 | -0.2855 | -1.57 | 315.71 K | |
| BCE-PF | BCE Inc Pref AF | 8.8953 | -0.1418 | -1.57 | 1.8 K | |
| CG | Centerra Gold Inc | 5.4186 | -0.0861 | -1.56 | 895.4 K | |
| CTC-A | Canadian Tire Corporation Limited | 42.3059 | -0.6632 | -1.54 | 317.2 K | |
| CCL-B | CCL Industries Inc | 4.6273 | -0.0719 | -1.53 | 130.35 K | |
| BLDP | Ballard Power Systems Inc | 6.53 | -0.10 | -1.51 | 284.25 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.9684 | -0.1372 | -1.51 | 6.99 K | |
| WSP | WSP Global Inc | 7.3335 | -0.1084 | -1.46 | 14.81 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.2238 | -0.0613 | -1.43 | 1.86 K | |
| BCE-PE | Bce Inc Pref E | 9.4258 | -0.1325 | -1.39 | 2.4 K | |
| MG | Magna International Inc | 13.1318 | -0.1815 | -1.36 | 803 K | |
| QBR-A | Quebecor Inc | 7.4004 | -0.1018 | -1.36 | 2.35 K | |
| OTEX | Open Text Corp | 4.2399 | -0.0575 | -1.34 | 1.11 M | |
| PNP | Pinetree Capital Ltd | 1934.00 | -26.00 | -1.33 | 648 | |
| ACD | Accord Financial | 4.1573 | -0.0533 | -1.27 | 1 K | |
| LUN | Lundin Mining Corp | 10.5676 | -0.1335 | -1.25 | 1.47 M | |
| LFE | Canadian Life Companies Split Corp | 5.6706 | -0.0685 | -1.19 | 7.02 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0917 | -0.0489 | -1.18 | 107.65 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9835 | -0.0448 | -1.11 | 24 K | |
| WPRT | Westport Fuel Systems Inc | 62.30 | -0.70 | -1.11 | 2.33 K | |
| PBL | Pollard Banknote Ltd | 4.8579 | -0.0493 | -1 | 500 | |
| GBT | Bmtc Group Inc | 6.089 | -0.0617 | -1 | 3.3 K | |
| LNF | Leons Furniture | 6.0848 | -0.0615 | -1 | 10.31 K | |
| CGY | Calian Group Ltd | 5.8591 | -0.0583 | -0.99 | 1.28 K | |
| BCE-PZ | Bce Inc Pref Z | 8.668 | -0.0858 | -0.98 | 2.53 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2709 | -0.0317 | -0.96 | 1.2 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.7671 | -0.0363 | -0.95 | 600 | |
| PWF-PH | Power Financial Corp Pref H | 8.4197 | -0.0805 | -0.95 | 970 | |
| HPS-A | Hammond Power Solutions Inc | 4.7957 | -0.0453 | -0.94 | 15.57 K | |
| TVA-B | TVA Group Inc | 14.2745 | -0.1302 | -0.9 | 1.41 K | |
| QBR-B | Quebecor Inc | 7.1413 | -0.0609 | -0.85 | 1.22 M | |
| AFN | Ag Growth International Inc | 6.9974 | -0.0584 | -0.83 | 14.6 K | |
| ENB | Enbridge Inc | 7.6351 | -0.0637 | -0.83 | 661 K | |
| OVV | Ovintiv Inc | 92.7634 | -0.7559 | -0.81 | 518.76 K | |
| MXG | Maxim Power Corp | 6.792 | -0.0543 | -0.79 | 41.9 K | |
| URE | Ur-Energy Inc | 3.99 | -0.03 | -0.75 | 219.38 K | |
| SU | Suncor Energy Inc | 25.5621 | -0.1788 | -0.69 | 3.43 M | |
| PWF-PA | Power Financial Corp Pref A | 11.4887 | -0.0802 | -0.69 | 1.25 K | |
| LNR | Linamar Corp | 11.3689 | -0.0784 | -0.68 | 50.51 K | |
| MRD | Melcor Dev | 9.2685 | -0.0622 | -0.67 | 18.5 K | |
| III | Imperial Metals Corp | 5.415 | -0.035 | -0.64 | 13.16 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.2585 | -0.0526 | -0.63 | 4.92 K | |
| IAG | IA Financial Corp Inc | 19.4034 | -0.1225 | -0.63 | 130.5 K | |
| CSCI | Cosciens Biopharma Inc | 285600.00 | -1800.00 | -0.63 | 2 | |
| CF | Canaccord Genuity Group Inc | 3.9009 | -0.0245 | -0.62 | 293.9 K | |
| BBD-PD | Bombardier Inc Pref D | 4.166 | -0.0254 | -0.61 | 16.56 K | |
| EXE | Extendicare Inc | 3.8149 | -0.0231 | -0.6 | 821.64 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9872 | -0.0511 | -0.57 | 2.3 K | |
| BBD-PB | Bombardier Inc Pref B | 4.513 | -0.0236 | -0.52 | 6.53 K | |
| CM | Canadian Imperial Bank of Commerce | 19.5399 | -0.1008 | -0.51 | 1.19 M | |
| WTE | Westshore Terminals Investment Corp | 3.7633 | -0.019 | -0.5 | 131.87 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 13.52 | 271.72 M | -0.48 | -3.43 | 746.1 K |
| ORBT | Orbit International Corporation | 7.4706 | 9.5 M | -0.2993 | -3.85 | 19.18 K |
| FCGD | First Colombia Gold Corp | 13909.00 | 978.13 K | -591.00 | -4.08 | 15 |
| GLCO | Global Links Corp | 4000.00 | 126.26 K | -4000.00 | -50 | 24.56 M |
| ENDO | Thermic Sciences International | 19.00 | 58.79 K | -2.00 | -9.52 | 3.21 K |
| KUBR | Kuber Resources Corporation | 940.00 | 47.27 K | -20.00 | -2.08 | 21 |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 31.31 K | -0.20 | -1.64 | 525 |
| XDSL | mPhase Technologies Inc | 815.00 | 16.8 K | -10.00 | -1.21 | 37 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 15.18 | 14.07 K | -0.14 | -0.91 | 97.99 K |
| ALIF | Artificial Life Inc | 3.20 | 7.94 K | -0.05 | -1.54 | 61.95 K |
| CGIP | Celadon Group Inc | 16.2262 | 5.66 K | -0.0966 | -0.59 | 260.6 K |
| ACAI | Safeplus International Holdings Limited | 51.00 | 5.08 K | -1.00 | -1.92 | 1.71 K |
| CBKCQ | Christopher & Banks Corporation | 15.1322 | 3.86 K | -0.2212 | -1.44 | 1.21 M |
| TIXC | Tix Corporation | 3.981 | 2.36 K | -0.039 | -0.97 | 16.4 K |
| SIMPQ | Simply Inc | 1232.50 | 1.55 K | -35.00 | -2.76 | 982 |
| YVRLF | Liquid Media Group Ltd. | 227.00 | 482 | -5.00 | -2.16 | 837 |
| EVIO | EVIO Inc | 20.00 | -20.00 | -50 | 23 | |
| PLPL | Plandaí Biotechnology Inc | 270.00 | -44.00 | -14.01 | 1 | |
| SEEK | TheDirectory.com Inc | 45.00 | -5.00 | -10 | 674 | |
| IDGC | ID Global Corporation | 156.16 | -7.68 | -4.69 | 45.46 K | |
| HOKUQ | Hoku Corporation | 4.94 | -0.19 | -3.7 | 1.2 M | |
| TXCCQ | TranSwitch Corporation | 10.8145 | -0.3976 | -3.55 | 83.56 K | |
| FRTD | Fortitude Group Inc | 8304.5459 | -95.4541 | -1.14 | 335.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CD | Cantex Mine Development Corp | 13.50 | -4.50 | -25 | 20.77 K | |
| LMR | Lomiko Metals Inc | 9.75 | -1.875 | -16.13 | 159 | |
| IMR | iMetal Resources Inc | 800.00 | -125.00 | -13.51 | 44 | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 22.28 K | |
| MBI-H | Med BioGene Inc | 5.40 | -0.60 | -10 | 6.65 K | |
| VLX | Velox Energy Materials Inc. | 5.0432 | -0.5404 | -9.68 | 1.96 K | |
| GAL | Galantas Gold Corporation | 14.00 | -1.50 | -9.68 | 7.87 K | |
| KUR-H | Kure Technologies Inc | 4.00 | -0.40 | -9.09 | 32.57 K | |
| OPW | Opawica Explorations Inc | 504.00 | -48.00 | -8.7 | 902.02 K | |
| MAX | Max Resource Corp | 79.20 | -7.20 | -8.33 | 389 | |
| KNG | Kingsmen Resources Ltd | 8.80 | -0.80 | -8.33 | 188 | |
| NIM | Nicola Mining Inc | 15.40 | -1.40 | -8.33 | 600 | |
| USS | Uniserve Communications Corporation | 59.2105 | -5.2632 | -8.16 | 76 | |
| YNV | Ynvisible Interactive Inc | 115.20 | -9.60 | -7.69 | 104 | |
| EGT | Eguana Technologies Inc | 12.00 | -1.00 | -7.69 | 405 | |
| TUK | Tuktu Resources Ltd. | 3.04 | -0.24 | -7.32 | 1 K | |
| WGF | Wescan Goldfields Inc | 3.80 | -0.30 | -7.32 | 5.9 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 117.00 | -9.00 | -7.14 | 30 K | |
| MYID | Killi Ltd | 558.0355 | -41.853 | -6.98 | 211.5 K | |
| CUCU | Global Copper Corp. | 6.15 | -0.45 | -6.82 | 933 | |
| GLD | GoldON Resources Ltd | 3.50 | -0.25 | -6.67 | 800 | |
| ID | Identillect Technologies Corp | 45.00 | -3.00 | -6.25 | 300 | |
| PNN | Pambili Natural Resources Corporation | 3.20 | -0.20 | -5.88 | 1.8 K | |
| AVCR | Avricore Health Inc | 3.20 | -0.20 | -5.88 | 750 | |
| VAX | Vantex Resources Ltd | 8.50 | -0.50 | -5.56 | 430 | |
| DCOP | District Copper Corp | 17.00 | -1.00 | -5.56 | 250 | |
| CKG | Chesapeake Gold Corp | 6.38 | -0.37 | -5.48 | 27 K | |
| WML | Wealth Minerals Ltd | 8.40 | -0.48 | -5.41 | 5.28 K | |
| VRB | Vanadiumcorp Resource Inc | 26.50 | -1.50 | -5.36 | 10.22 K | |
| WINS | Winshear Gold Corp | 27.7503 | -1.48 | -5.06 | 340 | |
| IFR | International Frontier Resources Corporation | 24.6857 | -1.0286 | -4 | 54.6 K | |
| GCOM | Green Shift Commodities Ltd. | 100.00 | -4.00 | -3.85 | 6.5 K | |
| FUSE | Fuse Cobalt Inc | 500.00 | -20.00 | -3.85 | 78 | |
| NL | Northern Lion Gold Corp | 8.00 | -0.32 | -3.85 | 1.86 K | |
| CONE | Canada One Mining Corp | 5.20 | -0.20 | -3.7 | 17.32 K | |
| REVX | Rev Exploration Corp. | 26.00 | -1.00 | -3.7 | 659 | |
| EDM | EDM Resources Inc. | 10.00 | -0.375 | -3.61 | 2.4 K | |
| CVV | CanAlaska Uranium Ltd | 7.811 | -0.2893 | -3.57 | 187.96 K | |
| SILV | Silver Valley Metals Corp. | 11.745 | -0.405 | -3.33 | 25 K | |
| GUN | Gunpoint Exploration Ltd | 6.80 | -0.20 | -2.86 | 16.8 K | |
| NAM | New Age Metals Inc | 4.20 | -0.12 | -2.78 | 7.61 K | |
| ADD | Arctic Star Exploration Corp | 84.00 | -2.40 | -2.78 | 1.14 K | |
| SLG | PetroTal Corp | 24.9741 | -0.6642 | -2.59 | 33.6 K | |
| AXL | Arrow Exploration Corp | 273.5043 | -6.8376 | -2.44 | 83.22 K | |
| RUSH | Carolina Rush Corporation | 4.30 | -0.10 | -2.27 | 14.58 K | |
| MQM | Metalquest Mining Inc. | 8.25 | -0.1875 | -2.22 | 1.44 K | |
| CAMB | Cambria Gold Mines Inc. | 23.50 | -0.50 | -2.08 | 10 K | |
| SIEN | Sienna Resources Inc. | 55.00 | -1.00 | -1.79 | 475.7 K | |
| VVTM | VVT Med Inc. | 5327.103 | -93.4575 | -1.72 | 43 | |
| ELC | Elysee Development Corp | 3.5307 | -0.0595 | -1.66 | 100.64 K | |
| AFCC-H | Automotive Finco Corp | 3.7658 | -0.0628 | -1.64 | 667 | |
| MKR | Melkior Resources Inc | 3.05 | -0.05 | -1.61 | 1.09 M | |
| GRDM | Grid Metals Corp | 6.20 | -0.10 | -1.59 | 13.39 K | |
| MPH | Medicure Inc | 21.15 | -0.30 | -1.4 | 287.1 K | |
| BQE | BQE Water Inc | 227.00 | -3.00 | -1.3 | 167.57 K | |
| PTU | Purepoint Uranium Group Inc | 17.00 | -0.20 | -1.16 | 35.25 K | |
| GIGA | Giga Metals Corporation | 9.30 | -0.10 | -1.06 | 6.44 K | |
| ANDC | Andina Copper Corporation | 148.75 | -1.25 | -0.83 | 96 | |
| POND | Pond Technologies Holdings Inc | 13.8194 | -0.0695 | -0.5 | 5.58 K |