Loser Volumes for 7 March 2007 from 00:00:00 until 23:59:59
Loser Volumes for 7 March 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.516 | 4.22 B | -0.168 | -1.57 | 214.4 K |
| NHC | National Healthcare Corp | 30.5772 | 3.67 B | -0.8622 | -2.74 | 13.1 K |
| PRK | Park National Corp | 38.6022 | 3.64 B | -0.9223 | -2.33 | 25.6 K |
| TMP | Tompkinstrustco | 20.4344 | 1.4 B | -0.5725 | -2.73 | 22.99 K |
| IDR | Idaho Strategic Resources | 10.64 | 519.89 M | -0.56 | -5 | 2.38 K |
| CATX | Perspective Therapeutics Inc | 44.30 | 397.25 M | -0.30 | -0.67 | 1.48 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.13 | 328.14 M | -0.0501 | -0.97 | 298.1 K |
| BKTI | Bk Technologies Inc | 19.6745 | 290.77 M | -0.1782 | -0.9 | 25.86 K |
| GENC | Gencor Industries IN | 6.5467 | 280.26 M | -0.1866 | -2.77 | 11.04 K |
| PLG | Platinum Group Metals Ltd | 216.00 | 207.46 M | -4.00 | -1.82 | 112 |
| NEN | New England Realty Associates | 15.5814 | 193.5 M | -0.3134 | -1.97 | 7.2 K |
| ARMP | Armata Pharmaceuticals Inc | 21490.00 | 186.12 M | -770.00 | -3.46 | 9 |
| STXS | Stereotaxis Inc | 102.1964 | 137.49 M | -2.0645 | -1.98 | 21.77 K |
| WYY | Widepoint Corp | 19.80 | 92.35 M | -0.80 | -3.88 | 18.28 K |
| BDL | Flanigan's Enterprises | 9.4302 | 85.43 M | -0.6927 | -6.84 | 38 K |
| CVU | CPI Aerostructures | 6.595 | 75.13 M | -0.105 | -1.57 | 4.5 K |
| DIT | Amcon Distributing Company | 19.2067 | 66.11 M | -0.1603 | -0.83 | 3.9 K |
| DXR | Daxor Corp | 8.9973 | 58.98 M | -0.0548 | -0.61 | 20.9 K |
| FSP | Franklin Street Properties | 6.2374 | 50.96 M | -0.0665 | -1.05 | 167 K |
| CPHI | China Pharma Holdings | 180.00 | 43.76 M | -2.00 | -1.1 | 617 |
| NNVC | Nanoviricides Inc | 66.50 | 34.17 M | -3.50 | -5 | 727 |
| CVM | Cel-Sci Corp | 5025.00 | 28.66 M | -75.00 | -1.47 | 14 |
| JOB | General Employment Enterprises | 20.3143 | 26.85 M | -0.3762 | -1.82 | 530 |
| BESS | Bimergen Energy Corporation | 630.00 | 24.56 M | -7.00 | -1.1 | 76 |
| RVP | Retractable Technologies | 3.38 | 21.55 M | -0.03 | -0.88 | 10.2 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.1081 | 20.54 M | -0.0891 | -1.09 | 8 K |
| UUU | Universal Security Instruments | 25.0502 | 18.9 M | -0.1347 | -0.53 | 8.1 K |
| BRN | Barnwell Industries | 18.7967 | 13.97 M | -0.2089 | -1.1 | 6 K |
| TOVX | Theriva Biologics Inc | 35161.6875 | 10.25 M | -262.3984 | -0.74 | 1 |
| AMS | American Shared Hospital Services | 6.1517 | 10.17 M | -0.1378 | -2.19 | 23 K |
| BGI | Birks Group Inc | 8.25 | 7.39 M | -0.15 | -1.79 | 14.4 K |
| GBR | New Concept Energy Inc | 5.40 | 3.95 M | -0.58 | -9.7 | 15.1 K |
| TPHS | Trinity Pl Hlds Inc | 17.4413 | 1.77 M | -0.1155 | -0.66 | 13.26 K |
| ENSV | Enservco Corpporation | 33.90 | 7.56 K | -1.35 | -3.83 | 676 |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.5351 | 3.6 T | -0.1556 | -0.79 | 51.22 M |
| MU | Micron Technology | 11.1573 | 992.6 B | -0.2633 | -2.31 | 12.99 M |
| ASML | ASML Holding N.V. ADR | 21.6991 | 674.23 B | -0.113 | -0.52 | 2.43 M |
| INTC | Intel Corp | 11.4938 | 490.55 B | -0.1683 | -1.44 | 68.3 M |
| TXN | Texas Instruments | 19.3422 | 244.25 B | -0.1304 | -0.67 | 9.37 M |
| LIN | Linde Plc | 41.5933 | 221.79 B | -0.8711 | -2.05 | 1.98 M |
| MRVL | Marvell Technology Inc | 16.2097 | 212.96 B | -0.1789 | -1.09 | 8.21 M |
| VZ | Verizon Communications Inc | 12.3505 | 205.08 B | -0.2769 | -2.19 | 18.3 M |
| GILD | Gilead Sciences Inc | 12.1016 | 183.02 B | -0.1122 | -0.92 | 15.34 M |
| ADI | Analog Devices | 22.5386 | 179.49 B | -0.1461 | -0.64 | 2.79 M |
| ADP | Automatic Data Processing, Inc. | 23.2179 | 110.13 B | -0.1736 | -0.74 | 3.1 M |
| ADBE | Adobe Systems Inc | 38.74 | 108.31 B | -0.30 | -0.77 | 4.39 M |
| EQIX | Equinix Inc | 60.1132 | 106.28 B | -1.1309 | -1.85 | 448.9 K |
| INTU | Intuit Inc | 24.9157 | 99.15 B | -0.4148 | -1.64 | 5.08 M |
| CDNS | Cadence Design Systems, Inc. | 19.65 | 86.74 B | -0.24 | -1.21 | 3.7 M |
| REGN | Regeneron Pharmaceuticals | 18.5149 | 86.57 B | -0.4172 | -2.2 | 784.8 K |
| MDLZ | Mondelez Intl Inc | 18.9111 | 81.89 B | -0.5556 | -2.85 | 5.89 M |
| GRMN | Garmin Ltd | 27.9207 | 57.02 B | -0.5672 | -1.99 | 2.6 M |
| NDAQ | Nasdaq Inc | 7.3384 | 53.86 B | -0.1731 | -2.3 | 8.48 M |
| ADSK | Autodesk Inc | 38.94 | 53.06 B | -0.40 | -1.02 | 2.23 M |
| AXON | Axon Enterprise Inc | 7.73 | 52.46 B | -0.16 | -2.03 | 862.9 K |
| FITB | Fifth Third Bancorp | 22.0025 | 49.84 B | -0.3112 | -1.39 | 2.04 M |
| EXC | Exelon Corp | 22.198 | 46.67 B | -0.1205 | -0.54 | 3.04 M |
| EBAY | Ebay Inc | 11.5838 | 45.67 B | -0.1157 | -0.99 | 29.51 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.5347 | 45.47 B | -0.1388 | -0.61 | 30.4 K |
| ODFL | Old Dominion Freight Line Inc | 4.0994 | 42.65 B | -0.0213 | -0.52 | 2.74 M |
| FLEX | Flextronics Intl Ltd | 7.9793 | 41.75 B | -0.0873 | -1.08 | 4.54 M |
| MSTR | Strategy | 12.275 | 41.06 B | -0.246 | -1.96 | 2.72 M |
| NTAP | Netapp Inc | 26.7725 | 38.1 B | -0.6167 | -2.25 | 4.84 M |
| UAL | United Airlines Holdings Inc | 36.3116 | 37.58 B | -0.346 | -0.94 | 6.69 M |
| KMB | Kimberly-Clark Corp | 43.4525 | 36.54 B | -0.6153 | -1.4 | 1.39 M |
| ESLT | Elbit Systems Ltd | 23.1243 | 35.25 B | -0.2092 | -0.9 | 2.7 K |
| HBAN | Huntington Bcshs | 11.306 | 34.69 B | -0.0953 | -0.84 | 3.21 M |
| NTRS | Northern Trust Corp | 37.113 | 33.92 B | -0.3524 | -0.94 | 922.4 K |
| ERIC | Ericsson ADR | 9.2665 | 33.25 B | -0.0783 | -0.84 | 6.2 M |
| BIIB | Biogen Inc | 43.78 | 32.74 B | -0.40 | -0.91 | 3.81 M |
| ALNY | Alnylam Pharmaceuticals | 17.74 | 32.46 B | -0.36 | -1.99 | 327 K |
| BIDU | Baidu Inc ADR | 10.347 | 31.5 B | -0.081 | -0.78 | 15.01 M |
| ON | On Semiconductor | 9.57 | 29.81 B | -0.18 | -1.85 | 13.56 M |
| TCOM | Trip.com Group Ltd ADR | 7.1362 | 29.29 B | -0.1407 | -1.93 | 1.92 M |
| INSM | Insmed Inc | 8.90 | 28.53 B | -6.60 | -42.58 | 30.55 M |
| FISV | Fiserv Inc | 12.3624 | 27.69 B | -0.1173 | -0.94 | 3.58 M |
| INCY | Incyte Corp | 6.15 | 26.04 B | -0.15 | -2.38 | 982.28 K |
| TROW | T Rowe Price Group | 24.77 | 23.94 B | -0.2337 | -0.93 | 2.07 M |
| UTHR | United Therapeutic | 26.96 | 22.7 B | -0.26 | -0.96 | 2.32 M |
| FFIV | F5 Networks Inc | 35.545 | 21.67 B | -0.58 | -1.61 | 1.61 M |
| WWD | Woodward Inc | 17.2721 | 21.25 B | -0.1175 | -0.68 | 256.7 K |
| PAAS | Pan Amer Silver Corp | 21.3136 | 21.19 B | -0.1076 | -0.5 | 1.43 M |
| VTRS | Viatris Inc | 15.8296 | 18.66 B | -0.1853 | -1.16 | 3.88 M |
| EWBC | East West Bancorp | 25.8096 | 17.87 B | -0.1951 | -0.75 | 174.71 K |
| LSCC | Lattice Semicond | 5.79 | 16.71 B | -0.04 | -0.69 | 1.23 M |
| GEN | Gen Digital Inc | 5.9509 | 16.49 B | -0.0679 | -1.13 | 27.19 M |
| STRL | Sterling Constructio | 18.42 | 16.35 B | -0.20 | -1.07 | 120.17 K |
| HST | Host Marriott Financial Trust | 12.5357 | 16.08 B | -0.2832 | -2.21 | 4.22 M |
| PNFP | Pinnacle Finl Ptnrs | 26.8002 | 15.36 B | -0.1924 | -0.71 | 57.28 K |
| REG | Regency Centers Corp | 37.28 | 14.28 B | -0.6787 | -1.79 | 439.2 K |
| CSGP | Costar Group Inc | 4.445 | 13.67 B | -0.049 | -1.09 | 1.2 M |
| EXEL | Exelixis Inc | 9.23 | 13.48 B | -0.22 | -2.33 | 434.1 K |
| TXRH | Texas Roadhouse Inc | 11.5524 | 13.32 B | -0.1663 | -1.42 | 375.42 K |
| AMKR | Amkor Technology | 10.8144 | 12.61 B | -0.1302 | -1.19 | 2.84 M |
| COKE | Coca Cola Bot Cons | 4.6551 | 12.44 B | -0.0976 | -2.05 | 160.71 K |
| TTMI | TTM Technologies | 10.03 | 12.26 B | -0.55 | -5.2 | 1.31 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 19.9342 | 11.86 B | -0.2347 | -1.16 | 5.31 M |
| SMTC | Semtech Corp | 13.85 | 11.68 B | -0.11 | -0.79 | 601.25 K |
| ALGN | Align Technology | 16.07 | 11.26 B | -0.33 | -2.01 | 852.48 K |
| BPOP | Popular Inc | 112.3301 | 10.88 B | -0.6087 | -0.54 | 124.87 K |
| CYTK | Cytokinetics | 42.78 | 10.81 B | -1.14 | -2.6 | 20.52 K |
| VSAT | Viasat Inc | 32.79 | 10.56 B | -0.26 | -0.79 | 112.15 K |
| SSB | South State Cp | 24.5113 | 10.39 B | -0.4232 | -1.7 | 42.4 K |
| WTFC | Wintrust Financial Corp | 35.41 | 10.35 B | -1.0621 | -2.91 | 190.78 K |
| WYNN | Wynn Resorts Ltd | 52.22 | 10.31 B | -0.6117 | -1.16 | 1.51 M |
| ONB | Old National Bncp | 9.5086 | 9.91 B | -0.0954 | -0.99 | 248.2 K |
| SIRI | Sirius XM Holdings | 27.0913 | 9.66 B | -0.4766 | -1.73 | 3.72 M |
| VIAV | Viavi Solutions | 8.6588 | 9.56 B | -0.0569 | -0.65 | 4.25 M |
| AAL | American Airlines Group | 46.5243 | 9.17 B | -0.8296 | -1.75 | 2.28 M |
| RUSHA | Rush Entpr Cl A | 4.919 | 9.14 B | -0.0265 | -0.54 | 193.86 K |
| FORM | Formfactor Inc | 43.00 | 8.98 B | -0.44 | -1.01 | 436.58 K |
| BRKR | Bruker Corp | 9.0316 | 8.94 B | -0.2109 | -2.28 | 572 K |
| IDCC | Interdigital Inc | 23.7635 | 8.9 B | -0.4221 | -1.75 | 859.98 K |
| COLB | Columbia Banking Sys | 14.6579 | 8.79 B | -0.0796 | -0.54 | 53.7 K |
| AVAV | Aerovironment Inc | 20.76 | 8.74 B | -0.25 | -1.19 | 97.25 K |
| CBSH | Commerce Bancshares | 18.3093 | 8.44 B | -0.162 | -0.88 | 150.1 K |
| SIMO | Silicon Motion Techn ADR | 14.6577 | 8.23 B | -0.3959 | -2.63 | 361.93 K |
| MORN | Morningstar Inc | 43.2835 | 8.01 B | -1.0014 | -2.26 | 137.5 K |
| RIOT | Riot Blockchain Inc | 860.3844 | 7.27 B | -8.5611 | -0.99 | 1.33 K |
| ORKA | Oruka Therapeutics Inc | 304457.375 | 7.26 B | -4879.125 | -1.58 | 8 |
| POWL | Powell Inds Inc | 21.2612 | 7.22 B | -0.2322 | -1.08 | 27.8 K |
| GGAL | Grupo Fin Galicia ADR | 6.9666 | 7.03 B | -0.11 | -1.55 | 176.8 K |
| CPB | Campbell Soup Company | 21.2938 | 6.96 B | -0.3694 | -1.71 | 3.07 M |
| LKQ | LKQ Corp | 4.6363 | 6.54 B | -0.0289 | -0.62 | 372.19 K |
| CHDN | Churchill Downs IN | 6.103 | 6.39 B | -0.0895 | -1.45 | 293.41 K |
| HWC | Hancock Whitney Corp | 25.6247 | 6.11 B | -0.3329 | -1.28 | 121.8 K |
| HOMB | Home Bancshares Inc | 3.2638 | 6.08 B | -0.0949 | -2.83 | 160.14 K |
| CROX | Crocs Inc | 22.795 | 6.03 B | -0.135 | -0.59 | 4.77 M |
| RDNT | Radnet Inc | 5.90 | 5.94 B | -0.05 | -0.84 | 49.24 K |
| CRUS | Cirrus Logic Inc | 8.41 | 5.92 B | -0.13 | -1.52 | 707.31 K |
| AUB | Atlantic Union Bancshares Corp | 14.3628 | 5.91 B | -0.7139 | -4.74 | 21.67 K |
| ABCB | Ameris Bancorp | 19.1325 | 5.82 B | -0.5874 | -2.98 | 53.05 K |
| LGND | Ligand Pharm | 28.0037 | 5.8 B | -0.538 | -1.88 | 487.18 K |
| BCPC | Balchem Cp | 9.095 | 5.74 B | -0.1874 | -2.02 | 80.74 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0752 | 2.14 T | -0.0637 | -1.04 | 12.89 M |
| LLY | Eli Lilly and Company | 30.0875 | 1.14 T | -0.2147 | -0.71 | 4.84 M |
| MA | Mastercard Inc | 9.0674 | 502.58 B | -0.3882 | -4.11 | 51.42 M |
| BAC | Bank of America Corporation | 34.5565 | 441.73 B | -0.2391 | -0.69 | 14.55 M |
| ORCL | Oracle Corporation | 13.4597 | 414.24 B | -0.3183 | -2.31 | 30.62 M |
| MRK | Merck & Company | 21.5433 | 375.5 B | -0.2112 | -0.97 | 12.16 M |
| GE | General Electric Company | 105.0129 | 369.61 B | -1.193 | -1.12 | 8.14 M |
| PG | Procter & Gamble Company | 38.0158 | 335.6 B | -0.5267 | -1.37 | 10.62 M |
| NVS | Novartis Ag ADR | 25.21 | 304.7 B | -0.1472 | -0.58 | 2.04 M |
| GS | Goldman Sachs Group | 143.1081 | 297.48 B | -1.3024 | -0.9 | 8.46 M |
| WFC | Wells Fargo & Company | 20.4509 | 259.88 B | -0.2026 | -0.98 | 10.51 M |
| SAP | SAP Ag ADR | 32.8342 | 248.85 B | -0.3009 | -0.91 | 1.32 M |
| AXP | American Express Company | 41.667 | 229.54 B | -0.3804 | -0.9 | 5.46 M |
| C | Citigroup Inc | 336.9124 | 222.91 B | -2.4152 | -0.71 | 2.08 M |
| NVO | Novo Nordisk A/S ADR | 6.4862 | 203.64 B | -0.043 | -0.66 | 37 K |
| APH | Amphenol Corp | 3.4159 | 192.39 B | -0.0245 | -0.71 | 11.72 M |
| T | American Telephone and Telegraph Inc. | 8.1181 | 172.13 B | -0.1306 | -1.58 | 27.81 M |
| CRM | Salesforce.com Inc | 10.5279 | 169.87 B | -0.1035 | -0.97 | 5.33 M |
| WELL | Welltower Inc | 18.0563 | 169.86 B | -0.267 | -1.46 | 540.5 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.5797 | 156.1 B | -0.1355 | -1.55 | 195.9 K |
| DHR | Danaher Corp | 14.0279 | 148.68 B | -0.297 | -2.07 | 8.41 M |
| SONY | Sony Group Corp ADR | 8.0704 | 137.51 B | -0.0886 | -1.09 | 2.98 M |
| PLD | Prologis Inc | 30.3169 | 137.36 B | -0.3835 | -1.25 | 841.8 K |
| COF | Capital One Financial Corp | 54.4558 | 135.41 B | -0.7644 | -1.38 | 2.73 M |
| NEM | Newmont Mining Corp | 29.3618 | 131.8 B | -0.3642 | -1.23 | 5.83 M |
| CB | Chubb Ltd | 31.8104 | 131.53 B | -0.2843 | -0.89 | 1.48 M |
| PGR | Progressive Corp | 11.6232 | 126.31 B | -0.1405 | -1.19 | 3.66 M |
| SPGI | S&P Global Inc | 45.5555 | 125.78 B | -0.2777 | -0.61 | 1.52 M |
| BMO | Bank of Montreal | 24.6696 | 123.08 B | -0.2062 | -0.83 | 81 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.6644 | 114.06 B | -0.0619 | -0.71 | 6.22 M |
| GD | General Dynamics Corp | 49.1449 | 106.15 B | -0.2973 | -0.6 | 1.74 M |
| IBN | Icici Bank Ltd ADR | 5.5857 | 105.95 B | -0.0674 | -1.19 | 9.9 M |
| AEM | Agnico-Eagle Mines Ltd | 28.0627 | 101.74 B | -0.2588 | -0.91 | 2.15 M |
| PNC | PNC Bank | 41.3074 | 98.34 B | -0.5248 | -1.25 | 1.55 M |
| ICE | Intercontinental Exchange | 22.0334 | 88.27 B | -2.275 | -9.36 | 63.66 M |
| LYG | Lloyds Banking Group Plc ADR | 12.9451 | 86.18 B | -0.1583 | -1.21 | 355.23 K |
| MCO | Moody's Corp | 51.9226 | 86.08 B | -0.5591 | -1.07 | 2.43 M |
| SPG | Simon Property Group | 44.5853 | 84.72 B | -0.7228 | -1.6 | 2.02 M |
| AMT | American Tower Corp | 27.362 | 81.31 B | -0.1375 | -0.5 | 2 M |
| RCL | Royal Caribbean Cruises Ltd | 31.8817 | 80.39 B | -0.3521 | -1.09 | 1.03 M |
| TRV | The Travelers Companies Inc | 32.5861 | 75.55 B | -0.3069 | -0.93 | 1.98 M |
| CL | Colgate-Palmolive Company | 20.9462 | 72.44 B | -0.2289 | -1.08 | 5.25 M |
| DB | Deutsche Bank Ag | 69.8277 | 71.46 B | -0.7283 | -1.03 | 443.16 K |
| TDG | Transdigm Group Inc | 11.2261 | 68.4 B | -0.094 | -0.83 | 74.9 K |
| MS-PA | Morgan Stanley | 11.326 | 68.06 B | -0.0639 | -0.56 | 100 |
| GS-PD | The Goldman Sachs Group Inc | 9.5185 | 67.53 B | -0.091 | -0.95 | 1 K |
| AJG | Arthur J. Gallagher & Company | 16.1405 | 65.99 B | -0.1488 | -0.91 | 458.1 K |
| ALL | Allstate Corp | 37.0847 | 65.68 B | -0.2013 | -0.54 | 3.44 M |
| TFC | Truist Financial Corp | 19.7434 | 62.27 B | -0.1818 | -0.91 | 953.1 K |
| PSA | Public Storage | 48.2482 | 60.72 B | -0.7817 | -1.59 | 1.19 M |
| MET | Metlife Inc | 41.2487 | 60.44 B | -0.2669 | -0.64 | 2.26 M |
| O | Realty Income Corp | 9.7453 | 59.56 B | -0.124 | -1.26 | 784.11 K |
| AFL | Aflac Inc | 14.6501 | 58.41 B | -0.0918 | -0.62 | 3.45 M |
| LHX | L3Harris Technologies Inc | 30.3595 | 51.6 B | -0.2918 | -0.95 | 763.23 K |
| STT | State Street Corp | 43.0558 | 51.04 B | -0.4224 | -0.97 | 1.97 M |
| HEI | Heico Corp | 6.8075 | 50.78 B | -0.1702 | -2.44 | 531.2 K |
| AMP | Ameriprise Financial Services | 38.7502 | 49.45 B | -0.3171 | -0.81 | 1.07 M |
| INFY | Infosys Ltd ADR | 3.6023 | 48.72 B | -0.0782 | -2.12 | 11.57 M |
| ROK | Rockwell Automation Inc | 40.2803 | 48.21 B | -0.7728 | -1.88 | 2.94 M |
| VTR | Ventas Inc | 20.8297 | 47.11 B | -0.4472 | -2.1 | 723.15 K |
| TRI | Thomson Reuters Corp | 23.1188 | 46.75 B | -0.1425 | -0.61 | 29.27 K |
| STM | Stmicroelectronics N.V. ADR | 12.0942 | 44.99 B | -0.1039 | -0.85 | 1.13 M |
| CBRE | CBRE Group Inc | 32.28 | 44.9 B | -0.21 | -0.65 | 1.99 M |
| LYV | Live Nation Entertainment | 21.21 | 42.91 B | -0.54 | -2.48 | 515.9 K |
| WCN | Waste Connections Inc | 7.4889 | 42.45 B | -0.0452 | -0.6 | 686.14 K |
| HMC | Honda Motor Company ADR | 18.7153 | 41.4 B | -0.2215 | -1.17 | 305.4 K |
| WAT | Waters Corp | 53.70 | 40.83 B | -0.95 | -1.74 | 1.18 M |
| IX | Orix Corp ADR | 4.1105 | 40.74 B | -0.0342 | -0.83 | 34 K |
| KB | KB Financial Group Inc ADR | 49.6749 | 40.74 B | -0.3651 | -0.73 | 306.86 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 23.7691 | 40.45 B | -0.4567 | -1.89 | 1.38 M |
| AIG | American International Group | 841.3658 | 39.58 B | -5.342 | -0.63 | 416.36 K |
| GFI | Gold Fields Ltd ADR | 9.7362 | 38.53 B | -0.0691 | -0.7 | 4.81 M |
| CLS | Celestica Inc | 6.16 | 38 B | -0.10 | -1.6 | 1.34 M |
| HSY | Hershey Foods Corp | 33.7453 | 37.93 B | -0.2745 | -0.81 | 1.51 M |
| HIG | Hartford Financial Services Group | 62.411 | 37.7 B | -0.4205 | -0.67 | 2.05 M |
| HEI-A | HEICO Corporation | 5.8438 | 36.95 B | -0.1452 | -2.42 | 221.73 K |
| CCL | Carnival Corp | 31.2349 | 36.56 B | -0.3504 | -1.11 | 2.53 M |
| KMB | Kimberly-Clark Corp | 43.4525 | 36.48 B | -0.6153 | -1.4 | 1.39 M |
| MTB | M&T Bank Corp | 65.7193 | 35.44 B | -0.7017 | -1.06 | 269.4 K |
| KR | Kroger Company | 7.3989 | 34.21 B | -0.0623 | -0.83 | 9.32 M |
| JBL | Jabil Inc. | 20.2846 | 33.82 B | -0.4778 | -2.3 | 3.35 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.8454 | 33.36 B | -0.059 | -0.66 | 480.93 K |
| CNC | Centene Corp | 5.89 | 31.96 B | -0.105 | -1.75 | 1.31 M |
| LVS | Las Vegas Sands | 53.3016 | 30.17 B | -1.0706 | -1.97 | 2.03 M |
| NMR | Nomura Holdings Inc ADR | 11.0566 | 27.79 B | -0.1359 | -1.21 | 298.6 K |
| PHG | Koninklijke Philips Electronics ADR | 20.2307 | 27 B | -0.1792 | -0.88 | 311.3 K |
| DGX | Quest Diagnostics Inc | 35.5495 | 26.68 B | -0.203 | -0.57 | 1.74 M |
| TS | Tenaris S.A. ADR | 25.7576 | 26.32 B | -0.3607 | -1.38 | 2.6 M |
| AVB | Avalonbay Communities | 63.7141 | 26.28 B | -1.1275 | -1.74 | 1.15 M |
| RF | Regions Financial Corp | 19.5496 | 26.06 B | -0.2894 | -1.46 | 2.32 M |
| PPL | PPL Corp | 14.9313 | 25.91 B | -0.1223 | -0.81 | 1.74 M |
| TPL | Texas Pacific Land Trust | 4.2456 | 25.74 B | -0.0368 | -0.86 | 238.5 K |
| PPG | PPG Industries | 21.5655 | 25.32 B | -0.1251 | -0.58 | 1.17 M |
| DRI | Darden Restaurants | 19.6137 | 25.19 B | -0.1298 | -0.66 | 1.27 M |
| PHM | Pultegroup | 23.7995 | 24.89 B | -0.1499 | -0.63 | 2.7 M |
| EQR | Equity Residential | 19.7977 | 24.75 B | -0.2376 | -1.19 | 2.75 M |
| GPN | Global Payments Inc | 17.7025 | 24.28 B | -0.1401 | -0.79 | 764.6 K |
| BRO | Brown & Brown | 11.2572 | 23.92 B | -0.1415 | -1.24 | 985.2 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 20.1106 | 23.81 B | -0.3116 | -1.53 | 80.9 K |
| KEY | Keycorp | 19.8228 | 23.69 B | -0.2032 | -1.01 | 1.61 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SOIL | Saturn Oil and Gas Inc | 3.20 | -0.40 | -11.11 | 1 K | |
| GFP | Greenfirst Forest Products Inc | 17.5439 | -1.6374 | -8.54 | 2.52 K | |
| CCM | Canagold Resources Ltd | 3.40 | -0.20 | -5.56 | 10.22 K | |
| TPX-A | Molson Coors Canada Inc | 69.1179 | -3.2644 | -4.51 | 2 | |
| SDE | Spartan Delta Corp | 152.7215 | -6.9419 | -4.35 | 9 | |
| AC | Air Canada | 17.35 | -0.63 | -3.5 | 21.18 K | |
| SVM | Silvercorp Metals Inc | 5.0274 | -0.1747 | -3.36 | 890.4 K | |
| PIF | Polaris Infrastructure Inc | 911.8991 | -28.7968 | -3.06 | 3 | |
| MER | Africa Oil Corp | 3.9801 | -0.1045 | -2.56 | 8.6 K | |
| RVX | Resverlogix Corp | 22.3644 | -0.5689 | -2.48 | 50.54 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4841 | -0.0877 | -2.46 | 32.64 K | |
| LGO | Largo Resources Ltd | 45.00 | -1.00 | -2.17 | 4.47 K | |
| ACQ | Autocanada Inc | 5.0076 | -0.1111 | -2.17 | 8.66 K | |
| TC | Tucows Inc | 3.92 | -0.08 | -2 | 7.58 K | |
| JAG | Jaguar Mining Inc | 5144.4233 | -98.9312 | -1.89 | 4.21 K | |
| SAM | Starcore International Mines Ltd | 3.8164 | -0.072 | -1.85 | 203.51 K | |
| BU | Burcon Nutrascience Corp | 44.665 | -0.8271 | -1.82 | 429 | |
| IMG | Iamgold Corp | 8.3386 | -0.1367 | -1.61 | 957.68 K | |
| MXG | Maxim Power Corp | 6.2042 | -0.0995 | -1.58 | 30.9 K | |
| AGI | Alamos Gold Inc Cls A | 6.8654 | -0.1074 | -1.54 | 707.89 K | |
| MNO | Meridian Mining UK Societas | 3.20 | -0.05 | -1.54 | 137 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.502 | -0.0516 | -1.45 | 2.2 K | |
| MRU | Metro Inc | 9.6898 | -0.1405 | -1.43 | 217.11 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.3428 | -0.0607 | -1.38 | 119.67 K | |
| CLS | Celestica Inc Sv | 7.25 | -0.10 | -1.36 | 953.3 K | |
| LFE | Canadian Life Companies Split Corp | 5.539 | -0.0759 | -1.35 | 10.28 K | |
| GDL | Goodfellow Inc | 6.0267 | -0.0814 | -1.33 | 1.3 K | |
| DPM | Dundee Precious Metals Inc | 9.8182 | -0.1314 | -1.32 | 13.5 K | |
| WPK | Winpak Ltd | 6.9937 | -0.0923 | -1.3 | 592 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4639 | -0.151 | -1.3 | 1 K | |
| FSY | Forsys Metals Corp | 7.70 | -0.10 | -1.28 | 283.07 K | |
| BBD-A | Bombardier Inc | 112.00 | -1.25 | -1.1 | 25.04 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.7016 | -0.0819 | -1.05 | 4.75 K | |
| CAS | Cascades Inc | 7.041 | -0.0739 | -1.04 | 484.58 K | |
| MG | Magna International Inc | 12.1081 | -0.1215 | -0.99 | 1.2 M | |
| MFI | Maple Leaf Foods | 8.0028 | -0.0736 | -0.91 | 304.21 K | |
| BBD-B | Bombardier Inc Series B | 95.1043 | -0.8511 | -0.89 | 178.05 K | |
| WTE | Westshore Terminals Investment Corp | 3.5924 | -0.0317 | -0.87 | 127.69 K | |
| TLG | Troilus Gold Corp | 928.00 | -8.00 | -0.85 | 392 | |
| AEM | Agnico Eagle Mines Ltd | 32.6119 | -0.2781 | -0.85 | 745.72 K | |
| TRX | Trx Gold Corporation | 6.04 | -0.05 | -0.82 | 91.08 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.6552 | -0.0772 | -0.79 | 269 | |
| WJX | Wajax Corp | 8.2686 | -0.0629 | -0.75 | 29.74 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.6585 | -0.0275 | -0.75 | 12.6 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4101 | -0.0323 | -0.73 | 12.05 K | |
| EQB | EQB Inc | 11.7817 | -0.0856 | -0.72 | 38 K | |
| QBR-A | Quebecor Inc | 7.9074 | -0.0573 | -0.72 | 8 K | |
| WPRT | Westport Fuel Systems Inc | 49.00 | -0.35 | -0.71 | 2 K | |
| TPX-B | Molson Coors Canada Inc | 32.5412 | -0.2281 | -0.7 | 7.05 K | |
| QBR-B | Quebecor Inc | 7.3589 | -0.0498 | -0.67 | 338.4 K | |
| EDV | Endeavour Mining Corp | 58.8659 | -0.3749 | -0.63 | 2.83 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.9435 | -0.0545 | -0.61 | 9.31 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.8826 | -0.0657 | -0.6 | 100 | |
| DCM | Data Communications Mgmt Corp | 254.7542 | -1.3845 | -0.54 | 136 | |
| LAS-A | Lassonde Industries Inc | 26.9606 | -0.1449 | -0.53 | 1.2 K | |
| BMO | Bank of Montreal | 28.1865 | -0.1426 | -0.5 | 1.75 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.8544 | 31.48 B | -0.0916 | -1.54 | 2.26 K |
| LNWO | Light & Wonder, Inc. | 31.69 | 7.1 B | -0.67 | -2.07 | 1.42 M |
| GAMI | GAMCO Investors Inc | 13.6541 | 538.08 M | -0.3047 | -2.18 | 57.2 K |
| EVLI | Everlert Inc | 45.0001 | 20.05 M | -15.00 | -25 | 2 |
| ORBT | Orbit International Corporation | 7.2853 | 9.5 M | -0.0792 | -1.08 | 7.56 K |
| ITRO | Itronics Inc | 27.50 | 2.87 M | -1.00 | -3.51 | 875 |
| ERHE | ERHC Energy Inc | 35.00 | 863.83 K | -1.00 | -2.78 | 220.11 K |
| NEOM | NeoMedia Technologies Inc | 70.3125 | 508.84 K | -3.1875 | -4.34 | 691 |
| ADSV | Allied Security Innovations Inc | 28.00 | 41.12 K | -4.00 | -12.5 | 2.02 K |
| ACAI | Safeplus International Holdings Limited | 42.00 | 25.38 K | -2.00 | -4.55 | 254 |
| BCCI | Baristas Coffee Company Inc | 8.40 | 19.21 K | -0.60 | -6.67 | 42.94 K |
| MIHL | Montague International Holding Ltd | 8000.001 | 12.63 K | -100.00 | -1.23 | 2 |
| NPTH | Northern Potash Co | 10.66 | 9.1 K | -0.16 | -1.48 | 32.1 K |
| CBRI | CMTSU Liquidation Inc | 7.06 | 8.16 K | -0.07 | -0.98 | 158.7 K |
| TIXC | Tix Corporation | 3.1614 | 2.36 K | -0.039 | -1.22 | 19.67 K |
| RITT | RiT Technologies Ltd | 12.96 | 1.55 K | -0.32 | -2.41 | 1.89 K |
| SIMPQ | Simply Inc | 957.475 | 1.55 K | -30.025 | -3.04 | 1.01 K |
| PRZM | Prism Technologies Group Inc | 3.44 | 1.01 K | -0.02 | -0.58 | 300 |
| CYRNQ | CYRNQ | 81.0001 | 799 | -2.40 | -2.88 | 913 |
| PARD | Poniard Pharmaceuticals Inc | 235.20 | 149 | -1.60 | -0.68 | 924 |
| ICOA | ICOA Inc | 14.00 | 60 | -1.00 | -6.67 | 473 |
| FWDG | FutureWorld Corp | 6.00 | -0.40 | -6.25 | 37.79 K | |
| DKAM | Drinks Americas Holdings Ltd | 8212.5039 | -412.5078 | -4.78 | 78 | |
| PTRC | Petro River Oil Corp | 4300.00 | -100.00 | -2.27 | 12 | |
| RLBD | Real Brands Inc | 39.00 | -0.75 | -1.89 | 3.65 K | |
| FRTD | Fortitude Group Inc | 6490.9092 | -85.9092 | -1.31 | 353.99 K | |
| HMNY | Helios and Matheson Analytics Inc | 2304.5493 | -29.9292 | -1.28 | 3 | |
| ESINQ | ITT Educational Services Inc | 79.37 | -0.81 | -1.01 | 197.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LA | Los Andes Copper Ltd | 5.60 | -1.90 | -25.33 | 5.44 K | |
| GLD | GoldON Resources Ltd | 3.25 | -0.50 | -13.33 | 5.44 K | |
| GAMA | Gamma Resources Ltd. | 13.44 | -1.96 | -12.73 | 393 | |
| AFCC-H | Automotive Finco Corp | 3.0127 | -0.3765 | -11.11 | 6 K | |
| SAE | Sable Resources Ltd | 4.6737 | -0.5453 | -10.45 | 256 | |
| KUR-H | Kure Technologies Inc | 4.30 | -0.50 | -10.42 | 16.49 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 67.4997 | -7.4999 | -10 | 143 | |
| EON | EON Lithium Corp. | 120.00 | -12.00 | -9.09 | 8 | |
| NIM | Nicola Mining Inc | 14.00 | -1.40 | -9.09 | 100 | |
| SEVA | Seva Mining Corp. | 28.00 | -2.80 | -9.09 | 71 | |
| AWM | Angel Wing Metals Inc | 5.28 | -0.48 | -8.33 | 15 | |
| FTUR | Future Fuels Inc. | 23.00 | -2.00 | -8 | 12 | |
| BRON | Bronco Resources Corp. | 96.00 | -8.00 | -7.69 | 12 | |
| MTT | Magna Terra Minerals Inc | 3.43 | -0.28 | -7.55 | 14.14 K | |
| GBU | Gabriel Resources Ltd | 42.90 | -3.00 | -6.54 | 1.76 M | |
| GNG | Golden Goliath Resources Ltd | 3.01 | -0.21 | -6.52 | 3.21 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.30 | -5.56 | 6.45 K | |
| JSPX | JasperX Technologies Inc. | 1400.00 | -80.00 | -5.41 | 106 | |
| NAM | New Age Metals Inc | 4.32 | -0.24 | -5.26 | 3.88 K | |
| YNV | Ynvisible Interactive Inc | 91.20 | -4.80 | -5 | 63 | |
| SSE | Silver Spruce Resources Inc | 210.00 | -10.50 | -4.76 | 2.26 K | |
| VMY-H | Voice Mobility International Inc | 11.00 | -0.50 | -4.35 | 480 | |
| REVX | Rev Exploration Corp. | 22.00 | -1.00 | -4.35 | 10 | |
| CTN | Centurion Minerals Ltd | 551.9989 | -23.9999 | -4.17 | 10 | |
| WGF | Wescan Goldfields Inc | 4.90 | -0.20 | -3.92 | 3.9 K | |
| IDL | Imaging Dynamics Company Ltd | 833.3333 | -33.3334 | -3.85 | 154 | |
| KNG | Kingsmen Resources Ltd | 8.48 | -0.32 | -3.64 | 1.03 K | |
| GIGA | Giga Metals Corporation | 15.90 | -0.60 | -3.64 | 4.13 K | |
| OYL | CGX Energy Inc | 8.20 | -0.30 | -3.53 | 39 K | |
| ICM | Iconic Minerals Ltd | 5.60 | -0.20 | -3.45 | 11 K | |
| LORD | St. James Gold Corp | 42.00 | -1.50 | -3.45 | 55.41 K | |
| MPH | Medicure Inc | 17.85 | -0.60 | -3.25 | 279.11 K | |
| ADD | Arctic Star Exploration Corp | 72.00 | -2.40 | -3.23 | 766 | |
| YOO | YANGAROO Inc | 3.10 | -0.10 | -3.13 | 2.52 K | |
| ELC | Elysee Development Corp | 3.9671 | -0.119 | -2.91 | 110.86 K | |
| BTT | Bitterroot Resources Ltd | 6.70 | -0.20 | -2.9 | 4.43 K | |
| ANDC | Andina Copper Corporation | 170.00 | -5.00 | -2.86 | 528 | |
| AZR | Azarga Metals Corp | 1540.00 | -45.00 | -2.84 | 920.67 K | |
| SYH | Skyharbour Resources Ltd | 7.20 | -0.20 | -2.7 | 437.95 K | |
| WEC | Winchester Equity Corporation | 22.00 | -0.60 | -2.65 | 1.56 K | |
| LCE | Century Lithium Corp. | 4.20 | -0.10 | -2.33 | 55.44 K | |
| CBI | Colibri Resource Corporation | 33.00 | -0.75 | -2.22 | 1.63 K | |
| WINS | Winshear Gold Corp | 32.5604 | -0.74 | -2.22 | 40 | |
| JEC | Jura Energy Corporation | 9.00 | -0.20 | -2.17 | 450 | |
| UGD | Unigold Inc | 4.80 | -0.10 | -2.04 | 3.87 K | |
| MRZL | Mont Royal Resources Limited. | 11.8881 | -0.2331 | -1.92 | 1.45 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.36 | -0.18 | -1.89 | 86.17 K | |
| BKM | Pacific Booker Minerals Inc | 8.00 | -0.15 | -1.84 | 2 K | |
| EMR | Emgold Mining Corporation | 275.00 | -5.00 | -1.79 | 31 K | |
| ABM | Athabasca Minerals Inc | 336.00 | -6.00 | -1.75 | 179.63 K | |
| GRDM | Grid Metals Corp | 5.60 | -0.10 | -1.75 | 11.43 K | |
| PEX | Pacific Ridge Exploration Ltd | 59.00 | -1.00 | -1.67 | 99.3 K | |
| BM | BC Moly Ltd. | 5.90 | -0.10 | -1.67 | 4.91 K | |
| REG | Regulus Resources Inc | 19.7872 | -0.3192 | -1.59 | 3.42 K | |
| TIG | Triumph Gold Corp | 70.00 | -1.00 | -1.41 | 450 | |
| CKG | Chesapeake Gold Corp | 6.42 | -0.08 | -1.23 | 25.3 K | |
| MKR | Melkior Resources Inc | 4.85 | -0.05 | -1.02 | 447.7 K | |
| CONE | Canada One Mining Corp | 4.90 | -0.05 | -1.01 | 25.79 K | |
| GRZ | Gold Reserve Inc | 3.7842 | -0.023 | -0.6 | 16.9 K |