Loser Volumes for 23 February 2007 from 00:00:00 until 23:59:59
Loser Volumes for 23 February 2007 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 | 25.7376 | 67.68 B | -0.1841 | -0.71 | 213.5 K |
| GSAT | Globalstar | 169.95 | 10.68 B | -1.50 | -0.87 | 8.23 K |
| PRK | Park National Corp | 41.0575 | 3.64 B | -0.4674 | -1.13 | 26 K |
| TMP | Tompkinstrustco | 21.0267 | 1.4 B | -0.4936 | -2.29 | 18.15 K |
| NAK | Northern Dynasty Minerals | 10.35 | 941.32 M | -0.35 | -3.27 | 981.3 K |
| CIX | Compx International Inc | 8.1366 | 382.44 M | -0.4528 | -5.27 | 10.4 K |
| FRD | Friedman Industries Inc | 5.6005 | 321.19 M | -0.102 | -1.79 | 66.2 K |
| GENC | Gencor Industries IN | 7.00 | 280.26 M | -0.04 | -0.57 | 3.45 K |
| ESP | Espey Mfg. & Electronics | 6.3331 | 186.98 M | -0.0768 | -1.2 | 1 K |
| INTT | Intest Corp | 4.2836 | 163.66 M | -0.0483 | -1.11 | 10.4 K |
| USBC | USBC, Inc. | 3900.00 | 156.42 M | -240.00 | -5.8 | 4 |
| BCV | Bancroft Convertible Fund | 5.3498 | 141.59 M | -0.0291 | -0.54 | 47.2 K |
| STXS | Stereotaxis Inc | 115.5222 | 137.49 M | -3.66 | -3.07 | 27.92 K |
| TRT | Trio-Tech International | 8.1344 | 111.38 M | -0.1968 | -2.36 | 105.2 K |
| WYY | Widepoint Corp | 22.20 | 92.35 M | -0.20 | -0.89 | 6.55 K |
| XPL | Solitario Zinc Corp | 3.79 | 75.74 M | -0.11 | -2.82 | 14.3 K |
| CVU | CPI Aerostructures | 6.73 | 75.13 M | -0.22 | -3.17 | 6.9 K |
| CEV | Eaton Vance California Muni Income Trust | 5.4275 | 74.91 M | -0.0325 | -0.6 | 19 K |
| FSP | Franklin Street Properties | 6.5301 | 50.96 M | -0.0998 | -1.51 | 123.1 K |
| MLSS | Milestone Scientific | 3.40 | 41.72 M | -0.05 | -1.45 | 105.36 K |
| AGIG | AGIG | 460.4809 | 40.38 M | -8.4161 | -1.79 | 446 |
| COHN | Cohen & CO Inc | 237.9283 | 38.2 M | -4.0947 | -1.69 | 2.01 K |
| NNVC | Nanoviricides Inc | 78.40 | 34.17 M | -4.90 | -5.88 | 1.06 K |
| CVM | Cel-Sci Corp | 5250.00 | 28.66 M | -225.00 | -4.11 | 36 |
| IGC | India Globalization Capital Inc | 57.40 | 24.33 M | -0.70 | -1.2 | 1.64 K |
| INUV | Inuvo Inc | 324.00 | 12.18 M | -8.00 | -2.41 | 2.62 K |
| TOVX | Theriva Biologics Inc | 32012.8789 | 10.25 M | -1836.8047 | -5.43 | 2 |
| BGI | Birks Group Inc | 8.28 | 7.39 M | -0.46 | -5.26 | 3.7 K |
| DSS | Document Security Systems | 23452.6328 | 4.89 M | -124.6367 | -0.53 | 15 |
| PW | Power REIT | 6.8562 | 2.89 M | -0.0681 | -0.98 | 2 K |
| TPHS | Trinity Pl Hlds Inc | 18.837 | 1.77 M | -0.5294 | -2.73 | 14.36 K |
| ENSV | Enservco Corpporation | 40.50 | 7.56 K | -0.30 | -0.74 | 1.62 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 14.25 | 846.54 K | -0.75 | -5 | 200 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.6808 | 4.22 T | -0.1298 | -1.1 | 155.15 M |
| GOOG | Alphabet Inc Class C | 11.6261 | 4.18 T | -0.1292 | -1.1 | 155.89 M |
| MSFT | Microsoft Corporation | 20.4478 | 3.6 T | -0.3467 | -1.67 | 63.74 M |
| INTC | Intel Corp | 12.4796 | 490.55 B | -0.1263 | -1 | 75.75 M |
| COST | Costco Wholesale | 39.4694 | 424.4 B | -0.4258 | -1.07 | 3.15 M |
| AMGN | Amgen Inc | 44.7989 | 239.32 B | -0.3449 | -0.76 | 19.42 M |
| GILD | Gilead Sciences Inc | 12.7164 | 183.02 B | -0.0743 | -0.58 | 9.77 M |
| ISRG | Intuitive Surg Inc | 12.5644 | 142.49 B | -0.0678 | -0.54 | 3.9 M |
| VRTX | Vertex Pharmaceutic | 32.13 | 139.93 B | -0.20 | -0.62 | 2.13 M |
| SBUX | Starbucks Corporation | 13.0963 | 119.68 B | -0.104 | -0.79 | 25.19 M |
| CME | CME Group Inc | 53.8315 | 95.99 B | -0.5088 | -0.94 | 4.06 M |
| CMCSA | Comcast Corporation | 8.4993 | 94.36 B | -0.1003 | -1.17 | 39.3 M |
| MNST | Monster Beverage Cp | 3.0658 | 92.92 B | -0.0792 | -2.52 | 26.49 M |
| REGN | Regeneron Pharmaceuticals | 21.4551 | 86.57 B | -0.586 | -2.66 | 479.6 K |
| CTAS | Cintas Corp | 8.1812 | 81.27 B | -0.0638 | -0.77 | 1.99 M |
| HON | Honeywell International Inc. Common Stock | 27.9527 | 70.28 B | -0.1468 | -0.52 | 3.9 M |
| PCAR | Paccar Inc | 17.4425 | 67.1 B | -0.1763 | -1 | 2.9 M |
| MPWR | Monolithic Power Sys | 11.5346 | 63.89 B | -0.3418 | -2.88 | 305 K |
| NDAQ | Nasdaq Inc | 8.471 | 53.86 B | -0.0708 | -0.83 | 9.08 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.4898 | 45.47 B | -0.1777 | -0.75 | 26.6 K |
| FLEX | Flextronics Intl Ltd | 8.6703 | 41.75 B | -0.0655 | -0.75 | 4.12 M |
| EXPE | Expedia Group Inc | 28.6377 | 39.16 B | -0.5807 | -1.99 | 782 K |
| UAL | United Airlines Holdings Inc | 39.968 | 37.58 B | -0.6079 | -1.5 | 2.23 M |
| HBAN | Huntington Bcshs | 11.8928 | 34.69 B | -0.0703 | -0.59 | 2.64 M |
| NTRS | Northern Trust Corp | 39.3578 | 33.92 B | -0.213 | -0.54 | 705.5 K |
| ACGL | Arch Capital Grp Ltd | 6.9775 | 33.62 B | -0.0538 | -0.77 | 1.12 M |
| BIIB | Biogen Inc | 46.90 | 32.74 B | -0.28 | -0.59 | 1.84 M |
| ALNY | Alnylam Pharmaceuticals | 21.00 | 32.46 B | -0.28 | -1.32 | 133.9 K |
| WTW | Weight Watchers International, Inc | 69.3852 | 31.15 B | -0.8204 | -1.17 | 337.64 K |
| ILMN | Illumina Inc | 17.4222 | 30.95 B | -0.1216 | -0.69 | 2.84 M |
| INSM | Insmed Inc | 13.70 | 28.53 B | -1.50 | -9.87 | 6.32 M |
| RYAAY | Ryanair Hlds Plc ADR | 15.6897 | 28.43 B | -0.2412 | -1.51 | 2.82 M |
| INCY | Incyte Corp | 6.82 | 26.04 B | -0.11 | -1.59 | 621.35 K |
| TSEM | Tower Semiconductor | 28.20 | 25.6 B | -0.15 | -0.53 | 2.66 K |
| DLTR | Dollar Tree Inc | 11.35 | 25.34 B | -0.06 | -0.53 | 2.46 M |
| VRSN | Verisign Inc | 21.9568 | 24.68 B | -0.1342 | -0.61 | 3.47 M |
| FCNCA | First Citizens Bancs | 192.3847 | 24.51 B | -1.6002 | -0.82 | 2.6 K |
| TROW | T Rowe Price Group | 26.3185 | 23.94 B | -0.5488 | -2.04 | 1.15 M |
| PFG | Principal Financial Group Inc | 34.8569 | 23.9 B | -0.2383 | -0.68 | 662.7 K |
| ENTG | Entegris Inc | 11.2502 | 22.05 B | -0.2202 | -1.92 | 2.01 M |
| FFIV | F5 Networks Inc | 39.06 | 21.67 B | -0.205 | -0.52 | 1.06 M |
| SBAC | SBA Communications | 26.5408 | 19.35 B | -0.9358 | -3.41 | 2.33 M |
| PTC | Ptc Inc | 20.08 | 16.54 B | -0.21 | -1.03 | 1.34 M |
| GEN | Gen Digital Inc | 6.2047 | 16.49 B | -0.0607 | -0.97 | 9.74 M |
| STRL | Sterling Constructio | 20.55 | 16.35 B | -0.13 | -0.63 | 68.02 K |
| AKAM | Akamai Technologies | 56.40 | 16.22 B | -0.67 | -1.17 | 2.31 M |
| HST | Host Marriott Financial Trust | 13.6425 | 16.08 B | -0.1545 | -1.12 | 3.95 M |
| NBIX | Neurocrine Bioscienc | 13.01 | 15.81 B | -0.10 | -0.76 | 463.71 K |
| PNFP | Pinnacle Finl Ptnrs | 28.3396 | 15.36 B | -0.5161 | -1.79 | 22.35 K |
| LOGI | Logitech Int S.A. | 19.7052 | 14.39 B | -0.194 | -0.97 | 428.72 K |
| REG | Regency Centers Corp | 39.9812 | 14.28 B | -0.6649 | -1.64 | 311.3 K |
| UHAL | A M E R C O | 6.2502 | 14.13 B | -0.0729 | -1.15 | 1.76 M |
| IESC | Ies Holdings | 24.99 | 13.89 B | -0.15 | -0.6 | 58.35 K |
| TRMB | Trimble Navigation | 13.90 | 13.82 B | -0.1225 | -0.87 | 1.31 M |
| BMRN | Biomarin Pharmaceuticals | 18.07 | 13.42 B | -0.39 | -2.11 | 1.23 M |
| TXRH | Texas Roadhouse Inc | 12.463 | 13.32 B | -0.2217 | -1.75 | 520.26 K |
| HAS | Hasbro Inc | 16.1988 | 13.16 B | -0.1879 | -1.15 | 2.54 M |
| MDGL | Madrigal Pharmaceuticals Inc | 308.00 | 12.48 B | -11.90 | -3.72 | 1.77 K |
| ARWR | Arrowhead Pharma | 39.10 | 12.44 B | -0.20 | -0.51 | 2.94 K |
| COKE | Coca Cola Bot Cons | 4.8245 | 12.44 B | -0.1597 | -3.2 | 109.38 K |
| HALO | Halozyme Therapeutic | 9.25 | 12.21 B | -0.20 | -2.12 | 273.2 K |
| MANH | Manhattan Assoc | 7.2575 | 12.01 B | -0.0725 | -0.99 | 729.82 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 20.2645 | 11.86 B | -0.1488 | -0.73 | 2.34 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.2495 | 11.36 B | -0.079 | -1.83 | 200 |
| TECH | Bio-Techne Cp | 11.7195 | 11.29 B | -0.0957 | -0.81 | 497.14 K |
| ALGN | Align Technology | 17.26 | 11.26 B | -0.25 | -1.43 | 363.06 K |
| DPZ | Domino's Pizza Inc Common Stock | 14.7894 | 11.13 B | -0.162 | -1.08 | 664.1 K |
| BPOP | Popular Inc | 123.8575 | 10.88 B | -0.8039 | -0.64 | 149.34 K |
| CYTK | Cytokinetics | 50.52 | 10.81 B | -1.08 | -2.09 | 16 K |
| SSB | South State Cp | 25.2857 | 10.39 B | -0.1597 | -0.63 | 13.44 K |
| WTFC | Wintrust Financial Corp | 37.3106 | 10.35 B | -0.4393 | -1.16 | 87.69 K |
| WYNN | Wynn Resorts Ltd | 59.3427 | 10.31 B | -1.3091 | -2.16 | 1.27 M |
| IONS | Ionis Pharmaceuticals | 9.71 | 10.1 B | -0.18 | -1.82 | 1.1 M |
| VICR | Vicor Cp | 8.917 | 10.02 B | -1.1089 | -11.06 | 348.98 K |
| ONB | Old National Bncp | 10.0536 | 9.91 B | -0.0942 | -0.93 | 192.9 K |
| RMBS | Rambus Inc | 21.79 | 9.82 B | -0.11 | -0.5 | 2.95 M |
| SIRI | Sirius XM Holdings | 29.713 | 9.66 B | -0.4767 | -1.58 | 9.28 M |
| VIAV | Viavi Solutions | 9.5969 | 9.56 B | -0.0512 | -0.53 | 3.8 M |
| FCFS | First Cash Fin Svcs | 20.942 | 9.19 B | -0.3575 | -1.68 | 202.41 K |
| AAL | American Airlines Group | 51.1437 | 9.17 B | -0.3488 | -0.68 | 1.25 M |
| RUSHB | Rush Entpr Cl B | 4.9509 | 9.17 B | -0.0424 | -0.85 | 28.06 K |
| RUSHA | Rush Entpr Cl A | 5.211 | 9.14 B | -0.0823 | -1.55 | 288.76 K |
| IDCC | Interdigital Inc | 26.6652 | 8.9 B | -0.1809 | -0.67 | 283.46 K |
| COLB | Columbia Banking Sys | 15.4585 | 8.79 B | -0.2432 | -1.55 | 23.6 K |
| CBSH | Commerce Bancshares | 18.9608 | 8.44 B | -0.1355 | -0.71 | 198.94 K |
| ALKS | Alkermes Plc | 17.42 | 8.42 B | -0.41 | -2.3 | 969.9 K |
| CELH | Celsius Holdings Inc | 23.6667 | 8.16 B | -0.2666 | -1.11 | 62.02 K |
| SNEX | Stonex Group Inc | 5.3719 | 7.98 B | -0.0948 | -1.73 | 318.6 K |
| POWL | Powell Inds Inc | 23.1188 | 7.22 B | -0.3918 | -1.67 | 14.09 K |
| POOL | Pool Corp | 26.6605 | 7.12 B | -0.3269 | -1.21 | 509.1 K |
| CPB | Campbell Soup Company | 22.7496 | 6.96 B | -0.2281 | -0.99 | 1.08 M |
| DSGX | Descartes Sys Group | 4.21 | 6.68 B | -0.05 | -1.17 | 43.2 K |
| AAON | Aaon Inc | 3.1173 | 6.68 B | -0.0407 | -1.29 | 174.44 K |
| UBSI | United Bkshs Inc | 16.5376 | 6.5 B | -0.1602 | -0.96 | 104.8 K |
| VSEC | V S E Cp | 9.4165 | 6.47 B | -0.3019 | -3.11 | 64.34 K |
| URBN | Urban Outfitters Inc | 26.14 | 6.37 B | -0.15 | -0.57 | 2.56 M |
| HWC | Hancock Whitney Corp | 26.7933 | 6.11 B | -0.4415 | -1.62 | 74.5 K |
| CACC | Credit Acceptance | 25.84 | 6.1 B | -0.89 | -3.33 | 16.99 K |
| HOMB | Home Bancshares Inc | 3.4207 | 6.08 B | -0.0291 | -0.84 | 138.76 K |
| OTEX | Open Text Cp | 4.3047 | 5.95 B | -0.0322 | -0.74 | 1.02 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5902 | 2.14 T | -0.0925 | -1.38 | 6.14 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 106800.00 | 1.07 T | -560.00 | -0.52 | 530 |
| JPM | JP Morgan Chase & Company | 31.3604 | 949.66 B | -0.3748 | -1.18 | 10.04 M |
| MA | Mastercard Inc | 9.5084 | 502.58 B | -0.1209 | -1.26 | 30.43 M |
| BAC | Bank of America Corporation | 35.709 | 441.73 B | -0.5675 | -1.56 | 16.81 M |
| ORCL | Oracle Corporation | 13.729 | 414.24 B | -0.3673 | -2.61 | 54.19 M |
| MRK | Merck & Company | 20.912 | 375.5 B | -0.1267 | -0.6 | 9.81 M |
| CAT | Caterpillar Inc | 41.3733 | 375.16 B | -0.3198 | -0.77 | 3.78 M |
| GE | General Electric Company | 107.3683 | 369.61 B | -0.9177 | -0.85 | 7.96 M |
| HD | Home Depot | 25.1152 | 359.13 B | -0.1349 | -0.53 | 13.73 M |
| HSBC | HSBC Holdings Plc ADR | 33.3617 | 350.76 B | -0.1917 | -0.57 | 706.8 K |
| UNH | Unitedhealth Group Inc | 41.2559 | 348.81 B | -0.5368 | -1.28 | 4.59 M |
| MS | Morgan Stanley | 44.1725 | 336.77 B | -0.9711 | -2.15 | 5.41 M |
| GS | Goldman Sachs Group | 158.4075 | 297.48 B | -1.8072 | -1.13 | 5.51 M |
| WFC | Wells Fargo & Company | 21.2315 | 259.88 B | -0.3456 | -1.6 | 15.82 M |
| SAP | SAP Ag ADR | 32.8772 | 248.85 B | -0.2794 | -0.84 | 1.26 M |
| IBM | International Business Machines | 50.9619 | 223.44 B | -0.4016 | -0.78 | 6.65 M |
| SCHW | The Charles Schwab Corp | 14.3828 | 191.75 B | -0.3889 | -2.63 | 6.83 M |
| WELL | Welltower Inc | 19.3832 | 169.86 B | -0.3464 | -1.76 | 793.8 K |
| PFE | Pfizer Inc | 10.5372 | 160.96 B | -0.1028 | -0.97 | 40.09 M |
| TJX | TJX Companies | 5.5247 | 159.63 B | -0.033 | -0.59 | 11.13 M |
| PLD | Prologis Inc | 33.241 | 137.36 B | -0.6179 | -1.82 | 397 K |
| COF | Capital One Financial Corp | 58.5832 | 135.41 B | -1.3321 | -2.22 | 3.42 M |
| NEM | Newmont Mining Corp | 32.1182 | 131.8 B | -0.5896 | -1.8 | 8.71 M |
| CB | Chubb Ltd | 33.4117 | 131.53 B | -0.4061 | -1.2 | 959.8 K |
| GLW | Corning Inc | 14.1955 | 131.33 B | -0.1051 | -0.73 | 10.72 M |
| PGR | Progressive Corp | 12.1123 | 126.31 B | -0.0624 | -0.51 | 2 M |
| SPGI | S&P Global Inc | 47.5492 | 125.78 B | -0.7618 | -1.58 | 2.72 M |
| MFG | Mizuho Financial Group ADR | 6.2528 | 123.53 B | -0.1038 | -1.63 | 18 K |
| IBN | Icici Bank Ltd ADR | 5.9685 | 105.95 B | -0.3426 | -5.43 | 23.68 M |
| ING | ING Groep N.V. ADR | 21.7511 | 99.06 B | -0.148 | -0.68 | 342.7 K |
| JCI | Johnson Controls Intl | 4.7893 | 87.8 B | -0.0321 | -0.67 | 1.13 M |
| LYG | Lloyds Banking Group Plc ADR | 13.7813 | 86.18 B | -0.4833 | -3.39 | 352.67 K |
| MCO | Moody's Corp | 53.8554 | 86.08 B | -1.0862 | -1.98 | 4.73 M |
| SPG | Simon Property Group | 48.7809 | 84.72 B | -0.7435 | -1.5 | 1.46 M |
| E | Eni S.P.A. ADR | 19.1678 | 80.81 B | -0.3106 | -1.59 | 2.4 M |
| ECL | Ecolab Inc | 34.9753 | 80.07 B | -0.2154 | -0.61 | 735.3 K |
| EOG | Eog Resources | 23.7697 | 79.62 B | -0.2277 | -0.95 | 3.75 M |
| SLB | Schlumberger N.V. | 42.3784 | 79.48 B | -0.256 | -0.6 | 7.54 M |
| TRV | The Travelers Companies Inc | 33.7136 | 75.55 B | -0.4707 | -1.38 | 1.58 M |
| CI | Cigna Corp | 43.1878 | 73.31 B | -0.3332 | -0.77 | 2.54 M |
| AJG | Arthur J. Gallagher & Company | 16.484 | 65.99 B | -0.1546 | -0.93 | 413.4 K |
| ALL | Allstate Corp | 38.3178 | 65.68 B | -0.4564 | -1.18 | 3.06 M |
| PSA | Public Storage | 53.3045 | 60.72 B | -1.789 | -3.25 | 1.88 M |
| OKE | Oneok Inc | 8.8896 | 60.52 B | -0.0624 | -0.7 | 1.19 M |
| MET | Metlife Inc | 43.537 | 60.44 B | -0.4403 | -1 | 2.41 M |
| FIX | Comfort Systems USA | 11.3006 | 59.69 B | -0.065 | -0.57 | 279.6 K |
| O | Realty Income Corp | 10.4832 | 59.56 B | -0.1162 | -1.1 | 416.62 K |
| VALE | Vale S.A. ADR | 6.383 | 59.16 B | -0.0713 | -1.1 | 18.46 M |
| F | Ford Motor Company | 4.2237 | 57.82 B | -0.0255 | -0.6 | 30.37 M |
| NUE | Nucor Corp | 37.6032 | 56.43 B | -0.5838 | -1.53 | 2.4 M |
| AU | Anglogold Ashanti Ltd ADR | 37.6175 | 54.9 B | -0.2481 | -0.66 | 950.5 K |
| STT | State Street Corp | 45.6825 | 51.04 B | -0.5874 | -1.27 | 2.12 M |
| HEI | Heico Corp | 7.2822 | 50.78 B | -0.068 | -0.93 | 252.25 K |
| WAB | Wabtec Corp | 15.7296 | 49.36 B | -0.2321 | -1.45 | 733.2 K |
| INFY | Infosys Ltd ADR | 3.9562 | 48.72 B | -0.1035 | -2.55 | 12.55 M |
| ROK | Rockwell Automation Inc | 42.8453 | 48.21 B | -0.3064 | -0.71 | 906.9 K |
| TRI | Thomson Reuters Corp | 24.0987 | 46.75 B | -0.1823 | -0.75 | 25.62 K |
| HUM | Humana Inc | 53.1361 | 45.39 B | -1.266 | -2.33 | 3.74 M |
| LYV | Live Nation Entertainment | 24.12 | 42.91 B | -0.29 | -1.19 | 525.4 K |
| DHI | D.R. Horton | 20.9535 | 42.48 B | -0.2327 | -1.1 | 3.68 M |
| KB | KB Financial Group Inc ADR | 52.9105 | 40.74 B | -0.3932 | -0.74 | 514.24 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 28.0746 | 40.45 B | -0.7169 | -2.49 | 1.44 M |
| YUM | Yum! Brands | 18.3847 | 39.82 B | -0.1671 | -0.9 | 6.02 M |
| AIG | American International Group | 833.11 | 39.58 B | -6.661 | -0.79 | 374.18 K |
| HEI-A | HEICO Corporation | 6.1101 | 36.95 B | -0.039 | -0.63 | 124.45 K |
| CCL | Carnival Corp | 32.7121 | 36.56 B | -0.7008 | -2.1 | 2.83 M |
| EME | Emcor Group | 28.3912 | 35.54 B | -0.2122 | -0.74 | 475.8 K |
| PUK | Prudential Public Ltd Company ADR | 13.7873 | 34.64 B | -0.1697 | -1.22 | 19.69 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 29.2443 | 34.64 B | -0.5346 | -1.8 | 73.2 K |
| KR | Kroger Company | 7.6185 | 34.21 B | -0.098 | -1.27 | 8.74 M |
| RJF | Raymond James Financial | 15.6519 | 34.18 B | -0.1794 | -1.13 | 579.45 K |
| EQT | Eqt Corp | 19.4874 | 33.55 B | -0.1559 | -0.79 | 783.4 K |
| EXR | Extra Space Storage Inc | 9.0686 | 32.64 B | -0.188 | -2.03 | 455 K |
| TECK | Teck Resources Ltd | 26.7713 | 32.36 B | -0.4228 | -1.55 | 707.8 K |
| CNC | Centene Corp | 6.0825 | 31.96 B | -0.1125 | -1.82 | 792.4 K |
| FTI | Technipfmc Plc | 10.7216 | 30.2 B | -0.0794 | -0.74 | 574.5 K |
| BAP | Credicorp Ltd | 30.0138 | 29.31 B | -0.5058 | -1.66 | 557.22 K |
| ATO | Atmos Energy Corp | 17.7685 | 28.95 B | -0.0933 | -0.52 | 284.3 K |
| DOV | Dover Corp | 29.2547 | 27.26 B | -0.3377 | -1.14 | 1.42 M |
| DGX | Quest Diagnostics Inc | 37.9712 | 26.68 B | -0.261 | -0.68 | 825.9 K |
| AVB | Avalonbay Communities | 70.4288 | 26.28 B | -1.5115 | -2.1 | 714.2 K |
| RF | Regions Financial Corp | 20.6181 | 26.06 B | -0.217 | -1.04 | 1.57 M |
| WRB | W.R. Berkley Corp | 7.0321 | 25.84 B | -0.1555 | -2.16 | 2.74 M |
| PHM | Pultegroup | 25.9737 | 24.89 B | -0.3415 | -1.3 | 2.77 M |
| CW | Curtiss-Wright Corp | 32.2657 | 24.87 B | -0.2635 | -0.81 | 138.3 K |
| WST | West Pharmaceutical Services | 20.176 | 24.83 B | -0.2901 | -1.42 | 306.8 K |
| EQR | Equity Residential | 21.74 | 24.75 B | -0.3626 | -1.64 | 1.03 M |
| GPN | Global Payments Inc | 18.2677 | 24.28 B | -0.2382 | -1.29 | 2.06 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.7391 | 23.81 B | -0.4763 | -2.05 | 92.9 K |
| KEY | Keycorp | 20.8976 | 23.69 B | -0.1845 | -0.88 | 1.92 M |
| CIB | Bancolombia S.A. ADR | 10.184 | 23.54 B | -0.1656 | -1.6 | 93.4 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.2044 | 23.46 B | -0.0378 | -0.89 | 96.62 K |
| EFX | Equifax Inc | 32.5589 | 22.57 B | -0.4283 | -1.3 | 898.4 K |
| BG | Bunge Ltd | 55.0489 | 21.9 B | -0.6269 | -1.13 | 584.7 K |
| THC | Tenet Healthcare Corp | 29.76 | 21.62 B | -0.32 | -1.06 | 457.52 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 10.7689 | 21.53 B | -0.0578 | -0.53 | 483.72 K |
| GIS | General Mills | 15.2295 | 21.38 B | -0.1465 | -0.95 | 3.35 M |
| IFF | International Flavors & Fragrances | 31.109 | 21.26 B | -0.2902 | -0.92 | 399.8 K |
| LEN | Lennar Corp | 36.18 | 21.03 B | -0.7028 | -1.91 | 2.36 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 6.60 | -0.90 | -12 | 2.17 K | |
| TLG | Troilus Gold Corp | 1120.00 | -88.00 | -7.28 | 533 | |
| WRG | Western Energy Services Corp | 3744.00 | -288.00 | -7.14 | 9 | |
| MAI | Mining Americas Inc. | 135.00 | -10.00 | -6.9 | 28 | |
| PIF | Polaris Infrastructure Inc | 1391.8459 | -95.9894 | -6.45 | 61 | |
| STC | Sangoma Technologies Corp | 5.25 | -0.35 | -6.25 | 11.14 K | |
| ORIO | ORIO | 235.102 | -14.6939 | -5.88 | 13 | |
| SOIL | Saturn Oil and Gas Inc | 3.20 | -0.20 | -5.88 | 3.5 K | |
| TLO | Talon Metals Corp | 8.1913 | -0.3641 | -4.26 | 2.12 K | |
| YGR | Yangarra Resources Ltd | 3.60 | -0.15 | -4 | 7.02 K | |
| NDM | Northern Dynasty Minerals Ltd | 12.00 | -0.44 | -3.54 | 457.5 K | |
| MCB | Mccoy Global Inc | 3.6494 | -0.1239 | -3.28 | 300 | |
| ABRA | Abrasilver Resource Corp | 62.00 | -2.00 | -3.13 | 172 | |
| FSY | Forsys Metals Corp | 8.45 | -0.25 | -2.87 | 472.54 K | |
| URE | Ur-Energy Inc | 5.15 | -0.15 | -2.83 | 702.77 K | |
| CCM | Canagold Resources Ltd | 3.65 | -0.10 | -2.67 | 9.28 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.85 | -0.10 | -2.53 | 24.4 K | |
| DSG | Descartes Sys | 4.84 | -0.12 | -2.42 | 70.9 K | |
| VLN | Velan Inc Sv | 11.037 | -0.2575 | -2.28 | 200 | |
| GIB-A | CGI Inc | 9.8104 | -0.2279 | -2.27 | 715.08 K | |
| TECK-A | Teck Resources Limited | 32.2808 | -0.706 | -2.14 | 2.57 K | |
| MATR | Mattr Corp | 17.2852 | -0.3587 | -2.03 | 25.07 K | |
| BLX | Boralex Inc | 7.2637 | -0.1507 | -2.03 | 10.95 K | |
| WPK | Winpak Ltd | 6.9582 | -0.142 | -2 | 18.37 K | |
| ALS | Altius Minerals Corp | 8.5964 | -0.1754 | -2 | 42.98 K | |
| POU | Paramount Resources Ltd | 7.8763 | -0.1607 | -2 | 368.25 K | |
| ATRL | Atkinsrealis Group Inc | 28.6753 | -0.5688 | -1.95 | 954.61 K | |
| WPRT | Westport Fuel Systems Inc | 56.35 | -1.05 | -1.83 | 2.15 K | |
| SLR | Solitario Zinc Corp | 4.42 | -0.08 | -1.78 | 49.9 K | |
| TECK-B | Teck Resources Limited | 31.032 | -0.5604 | -1.77 | 2.52 M | |
| NWC | The North West Company Inc | 6.4343 | -0.1131 | -1.73 | 53.23 K | |
| TIH | Toromont Ind | 10.6944 | -0.185 | -1.7 | 41.65 K | |
| TAL | Petrotal Corp | 130.4699 | -2.1506 | -1.62 | 1.25 K | |
| MAL | Magellan Aero | 11.5163 | -0.1888 | -1.61 | 494.37 K | |
| ALC | Algoma Central | 5.2338 | -0.0834 | -1.57 | 465 | |
| CHR | Chorus Aviation Inc | 46.6708 | -0.7354 | -1.55 | 202.44 K | |
| IMG | Iamgold Corp | 9.4868 | -0.1458 | -1.51 | 2.99 M | |
| EIF | Exchange Income Corp | 3.0064 | -0.0462 | -1.51 | 1.6 K | |
| CFP | Canfor Corp | 11.76 | -0.18 | -1.51 | 362.3 K | |
| CAS | Cascades Inc | 7.8246 | -0.1134 | -1.43 | 503.52 K | |
| BLDP | Ballard Power Systems Inc | 7.69 | -0.11 | -1.41 | 583.01 K | |
| TCL-A | Transcontinental Inc | 8.3501 | -0.1193 | -1.41 | 63.78 K | |
| POW-PD | Power Corporation of Canada Pref D | 9.0253 | -0.126 | -1.38 | 1.5 K | |
| MRE | Martinrea International Inc | 10.8214 | -0.147 | -1.34 | 180.59 K | |
| ABX | Barrick Mining Corp | 25.5552 | -0.3408 | -1.32 | 3.4 M | |
| MXG | Maxim Power Corp | 6.783 | -0.0904 | -1.32 | 42 K | |
| TRI | Thomson Reuters Corp | 28.1383 | -0.3567 | -1.25 | 709.66 K | |
| FSZ | Fiera Capital Corp | 3.5447 | -0.0448 | -1.25 | 7.02 K | |
| SJ | Stella Jones Inc | 6.2912 | -0.0787 | -1.24 | 19.6 K | |
| ERD | Erdene Resource Development Corp | 4.80 | -0.06 | -1.23 | 9.25 K | |
| CSU | Constellation Software Inc | 18.0567 | -0.2185 | -1.2 | 11.86 K | |
| TPX-B | Molson Coors Canada Inc | 31.5967 | -0.3759 | -1.18 | 13.74 K | |
| MX | Methanex Corp | 19.5936 | -0.2284 | -1.15 | 291.71 K | |
| IMO | Imperial Oil | 29.9866 | -0.3495 | -1.15 | 873.59 K | |
| CIGI | Colliers International Group Inc | 16.9204 | -0.194 | -1.13 | 27.98 K | |
| KBL | Kbro Linen Inc | 5.286 | -0.0588 | -1.1 | 27.2 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.2848 | -0.092 | -1.1 | 4.4 K | |
| ELD | Eldorado Gold | 35.4312 | -0.3846 | -1.07 | 2.24 M | |
| MG | Magna International Inc | 13.2633 | -0.1401 | -1.05 | 436.3 K | |
| ATS | Ats Corp | 10.65 | -0.11 | -1.02 | 430.6 K | |
| BCE-PR | BCE Inc Pref R | 8.9268 | -0.0846 | -0.94 | 2.4 K | |
| FLNT | Flint Corp | 229.7682 | -2.0155 | -0.87 | 1.42 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.7296 | -0.0528 | -0.78 | 27.95 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.5527 | -0.0889 | -0.76 | 1.5 K | |
| LNR | Linamar Corp | 11.6825 | -0.0862 | -0.73 | 21.01 K | |
| OTEX | Open Text Corp | 5.0744 | -0.0365 | -0.71 | 306.4 K | |
| CF | Canaccord Genuity Group Inc | 4.8795 | -0.0336 | -0.68 | 221.9 K | |
| CAE | Cae Inc | 9.9016 | -0.0638 | -0.64 | 512.05 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.9998 | -0.0489 | -0.61 | 2.7 K | |
| CJR-B | Corus Entertainment Inc | 9.2015 | -0.0552 | -0.6 | 184.8 K | |
| BCE-PG | Bce Inc Pref G | 9.2707 | -0.0556 | -0.6 | 1.44 K | |
| RCI-A | Rogers Communications Inc | 23.1064 | -0.1262 | -0.54 | 2.73 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.1399 | -0.0426 | -0.52 | 3.38 M | |
| SLF | Sun Life Financial Inc | 23.1197 | -0.1204 | -0.52 | 677.1 K | |
| MEQ | Mainstreet Eq J | 19.4539 | -0.0997 | -0.51 | 48.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.8965 | 31.48 B | -0.1548 | -2.56 | 1.25 K |
| LNWO | Light & Wonder, Inc. | 34.32 | 7.1 B | -0.22 | -0.64 | 1.62 M |
| GAMI | GAMCO Investors Inc | 13.693 | 538.08 M | -0.1418 | -1.02 | 45.68 K |
| ORBT | Orbit International Corporation | 7.5479 | 9.5 M | -0.0965 | -1.26 | 5.66 K |
| ITRO | Itronics Inc | 20.00 | 2.87 M | -2.00 | -9.09 | 1.33 K |
| ICBU | Imd Companies | 4000.00 | 2.36 M | -1000.00 | -20 | 2.25 K |
| NXTYQ | Nexity Financial Corporation | 12.30 | 1.16 M | -0.08 | -0.65 | 300 |
| FCGD | First Colombia Gold Corp | 14700.00 | 978.13 K | -300.00 | -2 | 2 |
| ERHE | ERHC Energy Inc | 37.20 | 863.83 K | -0.80 | -2.11 | 272.92 K |
| NEOM | NeoMedia Technologies Inc | 63.00 | 508.84 K | -1.65 | -2.55 | 981 |
| KUBR | Kuber Resources Corporation | 1000.00 | 47.27 K | -59.9998 | -5.66 | 10 |
| ADSV | Allied Security Innovations Inc | 15.50 | 41.12 K | -3.50 | -18.42 | 783 |
| REDFY | Rediff.com India Limited | 19.05 | 36.2 K | -0.11 | -0.57 | 81.84 K |
| WNBD | Winning Brands Corporation | 4.50 | 27.12 K | -1.50 | -25 | 6.34 K |
| XDSL | mPhase Technologies Inc | 1025.00 | 16.8 K | -25.00 | -2.38 | 307 |
| CDVIQ | Cal Dive International Inc | 12.49 | 9.86 K | -0.17 | -1.34 | 97.4 K |
| CGNH | CardioGenics Holdings Inc | 5.80 | 9.61 K | -0.40 | -6.45 | 14.11 K |
| NPTH | Northern Potash Co | 11.20 | 9.1 K | -0.10 | -0.88 | 7.9 K |
| CBRI | CMTSU Liquidation Inc | 7.21 | 8.16 K | -0.04 | -0.55 | 179.1 K |
| CBKCQ | Christopher & Banks Corporation | 16.6386 | 3.86 K | -0.4255 | -2.49 | 373.2 K |
| TIXC | Tix Corporation | 3.3175 | 2.36 K | -0.2029 | -5.76 | 83.54 K |
| CYRNQ | CYRNQ | 83.4001 | 799 | -3.00 | -3.47 | 2.05 K |
| PRXIQ | Premier Exhibitions Inc | 111.30 | 491 | -3.30 | -2.88 | 6.75 K |
| ICOA | ICOA Inc | 14.50 | 60 | -1.50 | -9.38 | 427 |
| HBRM | Herborium Group Inc | 47.00 | 55 | -3.00 | -6 | 12 |
| RMTD | Remote Dynamics Inc | 60.00 | -20.00 | -25 | 19 | |
| IDGC | ID Global Corporation | 29.44 | -7.68 | -20.69 | 97.19 K | |
| SEEK | TheDirectory.com Inc | 26.00 | -4.00 | -13.33 | 194 | |
| SOGFF | Strategic Oil & Gas Ltd | 16.28 | -2.44 | -13.03 | 100 | |
| FWDG | FutureWorld Corp | 7.00 | -1.00 | -12.5 | 5.15 K | |
| PLPL | Plandaí Biotechnology Inc | 280.00 | -40.00 | -12.5 | 7 | |
| MGLG | Magellan Energy Ltd | 5.00 | -0.60 | -10.71 | 63.92 K | |
| FRTD | Fortitude Group Inc | 7445.4546 | -477.2729 | -6.02 | 150 K | |
| RLBD | Real Brands Inc | 48.00 | -1.50 | -3.03 | 7.83 K | |
| WWPW | Wind Works Power Corp | 4.10 | -0.10 | -2.38 | 11.52 K | |
| ACUS | Acusphere Inc | 28.60 | -0.50 | -1.72 | 9.42 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEVA | Seva Mining Corp. | 28.00 | -8.40 | -23.08 | 150 | |
| CEL-H | Columbus Energy Limited | 9.00 | -1.80 | -16.67 | 3.76 K | |
| BRON | Bronco Resources Corp. | 104.00 | -16.00 | -13.33 | 147 | |
| QRO | Quadro Resources Ltd. | 10.08 | -1.26 | -11.11 | 26.9 K | |
| USS | Uniserve Communications Corporation | 65.7895 | -7.8947 | -10.71 | 220 | |
| KG | Klondike Gold Corp | 12.75 | -1.50 | -10.53 | 386.56 K | |
| ICM | Iconic Minerals Ltd | 5.80 | -0.60 | -9.37 | 223.5 K | |
| CTN | Centurion Minerals Ltd | 556.7989 | -52.7999 | -8.66 | 15 | |
| ACS | Archon Minerals Ltd | 3.20 | -0.30 | -8.57 | 2 K | |
| CNS | Contagious Gaming Inc | 41.40 | -3.60 | -8 | 44 | |
| CTM | Canterra Minerals Corporation | 50.00 | -4.00 | -7.41 | 1.51 K | |
| LOD | Lode Gold Resources Inc. | 46.80 | -3.60 | -7.14 | 111 | |
| LA | Los Andes Copper Ltd | 6.70 | -0.50 | -6.94 | 5 K | |
| INTR | Intrepid Metals Corp. | 432.00 | -32.00 | -6.9 | 76 | |
| NVT | Nortec Minerals Corp | 4.20 | -0.30 | -6.67 | 1.43 K | |
| RECO | Reconnaissance Energy Africa Ltd | 6.20 | -0.40 | -6.06 | 3.4 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 144.00 | -9.00 | -5.88 | 145 K | |
| BTT | Bitterroot Resources Ltd | 7.50 | -0.40 | -5.06 | 25.33 K | |
| CUCU | Global Copper Corp. | 5.70 | -0.30 | -5 | 1.93 K | |
| EMR | Emgold Mining Corporation | 290.00 | -15.00 | -4.92 | 38 K | |
| EGT | Eguana Technologies Inc | 20.00 | -1.00 | -4.76 | 6.27 K | |
| FUSE | Fuse Cobalt Inc | 400.00 | -20.00 | -4.76 | 40 | |
| JDN | Jayden Resources Inc | 18.00 | -0.90 | -4.76 | 2.6 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.10 | -0.30 | -4.69 | 2 K | |
| ELC | Elysee Development Corp | 4.463 | -0.2182 | -4.66 | 478.98 K | |
| OGW | Ongwe Minerals Inc. | 10.08 | -0.48 | -4.55 | 438 | |
| BSK | Blue Sky Uranium Corp | 110.00 | -5.00 | -4.35 | 214 | |
| FMN | Fidelity Minerals Corp | 352.5004 | -15.00 | -4.08 | 54 | |
| JEC | Jura Energy Corporation | 9.60 | -0.40 | -4 | 2.38 K | |
| UGD | Unigold Inc | 5.00 | -0.20 | -3.85 | 5.48 K | |
| LUCA | Luca Mining Corp. | 65.28 | -2.56 | -3.77 | 586 | |
| SOLR | Solar Alliance Energy Inc | 5.40 | -0.20 | -3.57 | 115 K | |
| GIGA | Giga Metals Corporation | 16.50 | -0.60 | -3.51 | 5.92 K | |
| CMIL | Capella Minerals Limited | 29.40 | -1.05 | -3.45 | 67 | |
| EGM | EnGold Mines Ltd | 13.3537 | -0.4605 | -3.33 | 4.97 K | |
| VIS | Visionstate Corp | 4.64 | -0.16 | -3.33 | 356 | |
| SYH | Skyharbour Resources Ltd | 5.80 | -0.20 | -3.33 | 437.38 K | |
| EDM | EDM Resources Inc. | 7.875 | -0.25 | -3.08 | 9.36 K | |
| JSPX | JasperX Technologies Inc. | 1600.00 | -50.00 | -3.03 | 125 | |
| CONE | Canada One Mining Corp | 4.85 | -0.15 | -3 | 74.02 K | |
| WEC | Winchester Equity Corporation | 24.00 | -0.60 | -2.44 | 4.33 K | |
| MUR | Murchison Minerals Ltd | 100.00 | -2.50 | -2.44 | 643 | |
| GBU | Gabriel Resources Ltd | 51.90 | -1.20 | -2.26 | 370.83 K | |
| DFR | Diamond Fields Resources Inc | 5.50 | -0.125 | -2.22 | 22.26 K | |
| RUSH | Carolina Rush Corporation | 4.70 | -0.10 | -2.08 | 8.65 K | |
| GCOM | Green Shift Commodities Ltd. | 98.00 | -2.00 | -2 | 2.94 K | |
| NBY | Niobay Metals Inc | 7.75 | -0.15 | -1.9 | 320.8 K | |
| PBM | Pacific Bay Minerals Ltd | 13.00 | -0.25 | -1.89 | 1.89 M | |
| KNG | Kingsmen Resources Ltd | 8.64 | -0.16 | -1.82 | 1.44 K | |
| SLG | PetroTal Corp | 24.1771 | -0.3985 | -1.62 | 125.23 K | |
| BEA | Belmont Resources Inc | 19.52 | -0.32 | -1.61 | 239.2 K | |
| BQE | BQE Water Inc | 246.00 | -4.00 | -1.6 | 119.1 K | |
| ROAR | Lion Rock Resources Inc. | 67.00 | -1.00 | -1.47 | 2.74 K | |
| SAE | Sable Resources Ltd | 5.3748 | -0.0779 | -1.43 | 256 | |
| GUN | Gunpoint Exploration Ltd | 8.40 | -0.10 | -1.18 | 16.08 K | |
| BKM | Pacific Booker Minerals Inc | 7.70 | -0.09 | -1.16 | 9.51 K | |
| GRZ | Gold Reserve Inc | 4.4136 | -0.0307 | -0.69 | 35.21 K | |
| IFR | International Frontier Resources Corporation | 25.20 | -0.1714 | -0.68 | 4.88 K | |
| AZM | Azimut Exploration Inc | 5.00 | -0.03 | -0.6 | 12 K |