Loser Volumes for 9 April 2007 from 00:00:00 until 23:59:59
Loser Volumes for 9 April 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 15.351 | 3.71 B | -0.3978 | -2.53 | 504.05 K |
| PRK | Park National Corp | 39.9499 | 3.64 B | -0.219 | -0.55 | 36.5 K |
| USAS | Americas Silver Corp | 54.30 | 1.82 B | -1.20 | -2.16 | 3.91 K |
| TMP | Tompkinstrustco | 20.4837 | 1.4 B | -0.3702 | -1.78 | 21.01 K |
| NAK | Northern Dynasty Minerals | 10.72 | 941.32 M | -0.36 | -3.25 | 481.1 K |
| REPX | Riley Exploration Permian Inc | 67.4846 | 811.86 M | -0.9373 | -1.37 | 2.35 K |
| OBE | Obsidian Energy Ltd | 90.1344 | 780.69 M | -0.8264 | -0.91 | 91.84 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1606 | 397.15 M | -0.0213 | -0.51 | 31.2 K |
| VGZ | Vista Gold Corp | 7.37 | 348.06 M | -0.13 | -1.73 | 206.1 K |
| GTE | Gran Tierra Energy Inc | 13.00 | 347.08 M | -0.20 | -1.52 | 2.21 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.01 | 328.14 M | -0.11 | -2.15 | 444.2 K |
| BKTI | Bk Technologies Inc | 14.6846 | 290.77 M | -0.2538 | -1.7 | 13.14 K |
| ELLO | Ellomay Capital Ltd | 4.7682 | 270.15 M | -0.0973 | -2 | 237 |
| LODE | Comstock Mining Inc | 125.00 | 260.38 M | -15.00 | -10.71 | 573 |
| PLX | Protalix Biotherapeutics | 280.10 | 189.34 M | -3.70 | -1.3 | 2.2 K |
| USBC | USBC, Inc. | 3480.00 | 156.42 M | -180.00 | -4.92 | 5 |
| STXS | Stereotaxis Inc | 108.5778 | 137.49 M | -2.6276 | -2.36 | 23.99 K |
| EP | Empire Petroleum Corp | 8.8764 | 119.38 M | -1.7753 | -16.67 | 2.58 K |
| TRT | Trio-Tech International | 7.2338 | 111.38 M | -0.0739 | -1.01 | 42.8 K |
| WYY | Widepoint Corp | 18.10 | 92.35 M | -0.50 | -2.69 | 4.17 K |
| DXR | Daxor Corp | 9.0933 | 58.98 M | -0.0823 | -0.9 | 13.8 K |
| APT | Alpha Pro Tech | 3.07 | 54.91 M | -0.03 | -0.97 | 38.5 K |
| FSP | Franklin Street Properties | 6.3771 | 50.96 M | -0.1031 | -1.59 | 103.4 K |
| AGIG | AGIG | 633.6121 | 40.38 M | -19.2368 | -2.95 | 614 |
| RCG | Renaissance Capital Growth & Income Fund III | 8.019 | 20.54 M | -0.107 | -1.32 | 9.3 K |
| UUU | Universal Security Instruments | 27.9551 | 18.9 M | -1.5157 | -5.14 | 52.2 K |
| TOVX | Theriva Biologics Inc | 41984.1055 | 10.25 M | -1312.00 | -3.03 | 1 |
| BGI | Birks Group Inc | 8.35 | 7.39 M | -0.10 | -1.18 | 500 |
| DSS | Document Security Systems | 22891.7617 | 4.89 M | -373.9141 | -1.61 | 16 |
| TPHS | Trinity Pl Hlds Inc | 17.6627 | 1.77 M | -0.2888 | -1.61 | 32.84 K |
| ENSV | Enservco Corpporation | 39.75 | 7.56 K | -0.45 | -1.12 | 979 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.621 | 4.22 T | -0.0819 | -0.7 | 122.36 M |
| GOOG | Alphabet Inc Class C | 11.5665 | 4.18 T | -0.0816 | -0.7 | 122.94 M |
| MU | Micron Technology | 10.9037 | 992.6 B | -0.3219 | -2.87 | 34.56 M |
| KLAC | K L A-Tencor Corp | 29.77 | 244.68 B | -0.1716 | -0.57 | 4.64 M |
| AMGN | Amgen Inc | 38.6841 | 239.32 B | -0.7711 | -1.95 | 10.97 M |
| MRVL | Marvell Technology Inc | 14.4806 | 212.96 B | -0.1533 | -1.05 | 7.2 M |
| PEP | Pepsico Inc | 35.949 | 194.76 B | -0.3938 | -1.08 | 6.85 M |
| GILD | Gilead Sciences Inc | 13.4193 | 183.02 B | -0.1071 | -0.79 | 15.05 M |
| QCOM | Qualcomm Inc | 27.2006 | 170.01 B | -0.3951 | -1.43 | 14.13 M |
| ISRG | Intuitive Surg Inc | 13.7522 | 142.49 B | -0.0833 | -0.6 | 3.96 M |
| SBUX | Starbucks Corporation | 12.4525 | 119.68 B | -0.104 | -0.83 | 12.97 M |
| ADP | Automatic Data Processing, Inc. | 23.787 | 110.13 B | -0.4912 | -2.02 | 3.29 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.2402 | 109.81 B | -0.1998 | -0.98 | 979.4 K |
| CME | CME Group Inc | 54.4727 | 95.99 B | -0.2968 | -0.54 | 1.35 M |
| CMCSA | Comcast Corporation | 8.2895 | 94.36 B | -0.0469 | -0.56 | 16.25 M |
| MDLZ | Mondelez Intl Inc | 19.0603 | 81.89 B | -0.1644 | -0.86 | 28.33 M |
| BKR | Baker Hughes A Ge Co. Cl A | 32.6755 | 64.01 B | -0.2773 | -0.84 | 4.02 M |
| GRMN | Garmin Ltd | 29.0444 | 57.02 B | -0.1675 | -0.57 | 1.01 M |
| COHR | Coherent Inc | 16.0481 | 56.24 B | -0.1084 | -0.67 | 251.2 K |
| ADSK | Autodesk Inc | 38.84 | 53.06 B | -0.71 | -1.8 | 2.18 M |
| EA | Electronic Arts Inc | 50.0259 | 52.58 B | -0.4274 | -0.85 | 1.72 M |
| AXON | Axon Enterprise Inc | 7.85 | 52.46 B | -0.13 | -1.63 | 741.1 K |
| FITB | Fifth Third Bancorp | 21.496 | 49.84 B | -0.2977 | -1.37 | 2.25 M |
| PAYX | Paychex Inc | 19.7452 | 43.57 B | -0.1206 | -0.61 | 3.67 M |
| TTWO | Take-Two Interactive Software | 20.7586 | 43.42 B | -0.49 | -2.31 | 1.21 M |
| MSTR | Strategy | 12.318 | 41.06 B | -0.092 | -0.74 | 1.8 M |
| EXPE | Expedia Group Inc | 31.4223 | 39.16 B | -0.2771 | -0.87 | 1.01 M |
| NTAP | Netapp Inc | 26.4789 | 38.1 B | -0.323 | -1.21 | 3.99 M |
| ESLT | Elbit Systems Ltd | 26.8358 | 35.25 B | -0.207 | -0.77 | 12.6 K |
| HBAN | Huntington Bcshs | 10.926 | 34.69 B | -0.0711 | -0.65 | 1.03 M |
| BIIB | Biogen Inc | 44.39 | 32.74 B | -0.63 | -1.4 | 2.32 M |
| ILMN | Illumina Inc | 14.8249 | 30.95 B | -0.1021 | -0.68 | 1.3 M |
| ON | On Semiconductor | 9.55 | 29.81 B | -0.13 | -1.34 | 11.43 M |
| FISV | Fiserv Inc | 12.9895 | 27.69 B | -0.1819 | -1.38 | 4.26 M |
| CTSH | Cognizant Tech Sol | 18.9733 | 27.45 B | -0.1587 | -0.83 | 7.58 M |
| CINF | Cincinnati Financial | 21.6389 | 25.86 B | -0.1725 | -0.79 | 362.4 K |
| TSEM | Tower Semiconductor | 25.95 | 25.6 B | -0.15 | -0.57 | 2.71 K |
| PFG | Principal Financial Group Inc | 33.4269 | 23.9 B | -0.1774 | -0.53 | 372.6 K |
| PAAS | Pan Amer Silver Corp | 23.5272 | 21.19 B | -0.2998 | -1.26 | 829.1 K |
| RGLD | Royal Gold Inc | 23.8758 | 21.02 B | -0.4523 | -1.86 | 640.9 K |
| MKSI | Mks Instruments Inc | 21.4572 | 19.04 B | -0.246 | -1.13 | 299.6 K |
| LSCC | Lattice Semicond | 5.78 | 16.71 B | -0.14 | -2.36 | 1.37 M |
| STRL | Sterling Constructio | 19.18 | 16.35 B | -0.40 | -2.04 | 73.28 K |
| LAMR | Lamar Advertis A | 35.2166 | 15.64 B | -0.4196 | -1.18 | 1.1 M |
| PNFP | Pinnacle Finl Ptnrs | 26.4853 | 15.36 B | -0.656 | -2.42 | 41.44 K |
| LOGI | Logitech Int S.A. | 19.3655 | 14.39 B | -0.3882 | -1.97 | 369.78 K |
| IESC | Ies Holdings | 25.09 | 13.89 B | -0.32 | -1.26 | 35.65 K |
| CHKP | Check Point Software | 22.50 | 13.51 B | -0.19 | -0.84 | 987.08 K |
| BMRN | Biomarin Pharmaceuticals | 17.67 | 13.42 B | -0.22 | -1.23 | 808.18 K |
| AMKR | Amkor Technology | 12.9718 | 12.61 B | -0.1208 | -0.92 | 2.49 M |
| MDGL | Madrigal Pharmaceuticals Inc | 294.70 | 12.48 B | -3.15 | -1.06 | 543 |
| COKE | Coca Cola Bot Cons | 4.5583 | 12.44 B | -0.0653 | -1.41 | 132.29 K |
| HALO | Halozyme Therapeutic | 8.36 | 12.21 B | -0.08 | -0.95 | 162.6 K |
| MANH | Manhattan Assoc | 6.945 | 12.01 B | -0.0525 | -0.75 | 364.12 K |
| SMTC | Semtech Corp | 13.54 | 11.68 B | -0.17 | -1.24 | 672.42 K |
| TECH | Bio-Techne Cp | 12.0421 | 11.29 B | -0.0978 | -0.81 | 403.28 K |
| BPOP | Popular Inc | 110.0308 | 10.88 B | -1.4878 | -1.33 | 128.13 K |
| CYTK | Cytokinetics | 41.52 | 10.81 B | -1.98 | -4.55 | 17.81 K |
| VSAT | Viasat Inc | 32.81 | 10.56 B | -0.45 | -1.35 | 98.16 K |
| SANM | Sanmina Corp | 21.54 | 10.43 B | -1.32 | -5.77 | 1.07 M |
| SSB | South State Cp | 24.2363 | 10.39 B | -0.1476 | -0.61 | 5.8 K |
| RMBS | Rambus Inc | 21.21 | 9.82 B | -0.59 | -2.71 | 2.89 M |
| VIAV | Viavi Solutions | 8.6077 | 9.56 B | -0.0852 | -0.98 | 3.01 M |
| FCFS | First Cash Fin Svcs | 18.7101 | 9.19 B | -0.2005 | -1.06 | 113.23 K |
| RUSHB | Rush Entpr Cl B | 4.8184 | 9.17 B | -0.1325 | -2.68 | 11.31 K |
| RUSHA | Rush Entpr Cl A | 5.0756 | 9.14 B | -0.1354 | -2.6 | 112.64 K |
| FORM | Formfactor Inc | 45.67 | 8.98 B | -0.57 | -1.23 | 370.23 K |
| COLB | Columbia Banking Sys | 14.5429 | 8.79 B | -0.1415 | -0.96 | 36.6 K |
| AVAV | Aerovironment Inc | 22.83 | 8.74 B | -0.17 | -0.74 | 124.19 K |
| BOKF | Bok Financial Corp | 30.6317 | 8.53 B | -0.2204 | -0.71 | 369.1 K |
| ALKS | Alkermes Plc | 15.70 | 8.42 B | -0.10 | -0.63 | 477.4 K |
| SIMO | Silicon Motion Techn ADR | 16.0718 | 8.23 B | -0.5374 | -3.24 | 742.31 K |
| MORN | Morningstar Inc | 45.9067 | 8.01 B | -0.2748 | -0.6 | 53.4 K |
| SNEX | Stonex Group Inc | 7.5437 | 7.98 B | -0.1363 | -1.77 | 252.79 K |
| AVT | Avnet Inc | 29.2998 | 7.25 B | -0.4204 | -1.41 | 2.82 M |
| POOL | Pool Corp | 26.9864 | 7.12 B | -0.2981 | -1.09 | 287.7 K |
| PLXS | Plexus Cp | 18.12 | 6.51 B | -0.16 | -0.88 | 917.04 K |
| UBSI | United Bkshs Inc | 15.4452 | 6.5 B | -0.0897 | -0.58 | 143.4 K |
| HWC | Hancock Whitney Corp | 25.023 | 6.11 B | -0.1285 | -0.51 | 76.9 K |
| HOMB | Home Bancshares Inc | 3.1966 | 6.08 B | -0.0423 | -1.31 | 162.04 K |
| MRCY | Mercury Sys Inc | 13.5081 | 6.08 B | -0.1443 | -1.06 | 114.75 K |
| CROX | Crocs Inc | 25.695 | 6.03 B | -0.185 | -0.71 | 3.37 M |
| CRUS | Cirrus Logic Inc | 7.56 | 5.92 B | -0.17 | -2.2 | 410.37 K |
| ABCB | Ameris Bancorp | 19.217 | 5.82 B | -0.3386 | -1.73 | 17.48 K |
| LGND | Ligand Pharm | 25.1853 | 5.8 B | -0.2392 | -0.94 | 232.86 K |
| BCPC | Balchem Cp | 10.9938 | 5.74 B | -0.1391 | -1.25 | 48.86 K |
| MKTX | Marketaxess Holdings | 13.1953 | 5.69 B | -0.426 | -3.13 | 122.26 K |
| MMSI | Merit Medical Sys | 10.312 | 5.49 B | -0.144 | -1.38 | 95.79 K |
| OZK | Bank Ozk | 4.4118 | 5.4 B | -0.1025 | -2.27 | 198.77 K |
| FFIN | First Finl Bkshs Inc | 4.5523 | 4.89 B | -0.0243 | -0.53 | 286.2 K |
| AXTI | Axt Inc | 4.45 | 4.82 B | -0.15 | -3.26 | 202.43 K |
| CVCO | Cavco Inds Inc | 35.95 | 4.6 B | -1.43 | -3.83 | 9.98 K |
| KLIC | Kulicke and Soffa | 8.4696 | 4.52 B | -0.1652 | -1.91 | 773.5 K |
| IBOC | Intl Bancshares | 16.8391 | 4.45 B | -0.2336 | -1.37 | 75.11 K |
| PTEN | Patterson-Uti Energy | 16.0158 | 4.39 B | -0.1691 | -1.04 | 3.72 M |
| SLGN | Silgan Holdings | 11.0149 | 4.35 B | -0.1238 | -1.11 | 422.4 K |
| DIOD | Diodes Inc | 23.64 | 4.34 B | -0.2067 | -0.87 | 458.55 K |
| UCB | United Community Banks, Inc. | 110.9076 | 4.31 B | -0.9104 | -0.81 | 187.3 K |
| TCBI | Texas Capital Bncsh | 19.7473 | 4.27 B | -0.1866 | -0.94 | 68.12 K |
| CATY | Cathay Genl Bncp | 22.1548 | 4.17 B | -0.199 | -0.89 | 128.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.2893 | 2.14 T | -0.0578 | -0.91 | 8.81 M |
| XOM | Exxon Mobil Corporation | 43.0859 | 677.52 B | -0.2356 | -0.54 | 17.67 M |
| ORCL | Oracle Corporation | 15.1574 | 414.24 B | -0.0816 | -0.54 | 19.74 M |
| GE | General Electric Company | 106.3894 | 369.61 B | -0.7342 | -0.69 | 5.52 M |
| UNH | Unitedhealth Group Inc | 42.7186 | 348.81 B | -0.3503 | -0.81 | 8.1 M |
| NVS | Novartis Ag ADR | 24.6658 | 304.7 B | -0.2052 | -0.83 | 896.93 K |
| SHEL | Royal Dutch Shell Plc ADR | 66.60 | 256.15 B | -0.44 | -0.66 | 548.56 K |
| SAP | SAP Ag ADR | 33.2211 | 248.85 B | -0.258 | -0.77 | 698 K |
| NVO | Novo Nordisk A/S ADR | 7.1848 | 203.64 B | -0.0364 | -0.5 | 26.4 K |
| TTE | Totalenergies Se ADR | 13.9496 | 199.7 B | -0.1454 | -1.03 | 920.1 K |
| APH | Amphenol Corp | 3.6584 | 192.39 B | -0.0403 | -1.09 | 6.2 M |
| BLK | Blackrock Inc | 97.211 | 188.3 B | -0.7132 | -0.73 | 211.5 K |
| BA | Boeing Company | 65.278 | 175.62 B | -0.3408 | -0.52 | 3.16 M |
| BMY | Bristol-Myers Squibb Company | 13.5964 | 139.88 B | -0.0786 | -0.57 | 7.79 M |
| UL | Unilever Plc ADR | 18.1271 | 136.04 B | -0.1084 | -0.59 | 265.96 K |
| PGR | Progressive Corp | 11.285 | 126.31 B | -0.1405 | -1.23 | 3.42 M |
| BTI | British American Tobacco Industries ADR | 10.9546 | 120.67 B | -0.0575 | -0.52 | 60 K |
| BP | BP Plc ADR | 23.2956 | 112.62 B | -0.1473 | -0.63 | 1.58 M |
| ACN | Accenture Plc | 26.8538 | 112.09 B | -0.2172 | -0.8 | 2.22 M |
| MO | Altria Group | 24.2076 | 110.25 B | -0.2943 | -1.2 | 12.9 M |
| CNQ | Canadian Natural Resources | 7.4467 | 102.04 B | -0.0435 | -0.58 | 4.64 M |
| EQNR | Equinor ASA ADR | 10.706 | 99.81 B | -0.0671 | -0.62 | 504.9 K |
| MCK | Mckesson Corp | 50.5772 | 99.53 B | -0.3109 | -0.61 | 1.45 M |
| E | Eni S.P.A. ADR | 19.9553 | 80.81 B | -0.123 | -0.61 | 152.4 K |
| SU | Suncor Energy Inc | 22.4712 | 79.66 B | -0.27 | -1.19 | 4.81 M |
| URI | United Rentals | 26.6822 | 69.53 B | -0.2422 | -0.9 | 457.6 K |
| TDG | Transdigm Group Inc | 13.8068 | 68.4 B | -0.0976 | -0.7 | 110.7 K |
| RSG | Republic Services | 18.1107 | 67.69 B | -0.2438 | -1.33 | 927.7 K |
| TRP | Tc Energy Corp | 13.1097 | 64.08 B | -0.0868 | -0.66 | 82.1 K |
| TFC | Truist Financial Corp | 19.332 | 62.27 B | -0.1865 | -0.96 | 1.7 M |
| OXY | Occidental Petroleum Corp | 28.724 | 60.07 B | -0.1561 | -0.54 | 4.34 M |
| FIX | Comfort Systems USA | 9.7923 | 59.69 B | -0.0978 | -0.99 | 160.9 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.8225 | 59.53 B | -0.1955 | -0.57 | 400 |
| CIEN | Ciena Corp | 28.29 | 56.55 B | -0.56 | -1.94 | 1.97 M |
| AU | Anglogold Ashanti Ltd ADR | 36.9002 | 54.9 B | -0.1935 | -0.52 | 364.7 K |
| CAH | Cardinal Health | 33.544 | 54.62 B | -0.5722 | -1.68 | 1.3 M |
| LHX | L3Harris Technologies Inc | 32.1928 | 51.6 B | -0.2283 | -0.7 | 705.97 K |
| BDX | Becton Dickinson and Company | 43.2181 | 51.1 B | -0.2886 | -0.66 | 793.23 K |
| HEI | Heico Corp | 6.8075 | 50.78 B | -0.0643 | -0.94 | 167.37 K |
| CBRE | CBRE Group Inc | 34.09 | 44.9 B | -0.39 | -1.13 | 1.05 M |
| HMC | Honda Motor Company ADR | 18.2561 | 41.4 B | -0.0983 | -0.54 | 512.6 K |
| CLS | Celestica Inc | 6.32 | 38 B | -0.12 | -1.86 | 697.2 K |
| HSY | Hershey Foods Corp | 34.5252 | 37.93 B | -0.549 | -1.57 | 2.02 M |
| HEI-A | HEICO Corporation | 5.7805 | 36.95 B | -0.0931 | -1.59 | 50.07 K |
| CCL | Carnival Corp | 31.9426 | 36.56 B | -0.1786 | -0.56 | 1.94 M |
| MTB | M&T Bank Corp | 59.0952 | 35.44 B | -0.4041 | -0.68 | 574.6 K |
| RJF | Raymond James Financial | 14.7646 | 34.18 B | -0.13 | -0.87 | 575.4 K |
| EXR | Extra Space Storage Inc | 9.0331 | 32.64 B | -0.0808 | -0.89 | 291.7 K |
| AEE | Ameren Corp | 23.5793 | 30.25 B | -0.1504 | -0.63 | 1.63 M |
| BAP | Credicorp Ltd | 30.2161 | 29.31 B | -0.5356 | -1.74 | 264.53 K |
| HAL | Halliburton Company | 24.0026 | 29.18 B | -0.2503 | -1.03 | 17.99 M |
| WSM | Williams-Sonoma | 11.5931 | 28.53 B | -0.0639 | -0.55 | 1.65 M |
| NMR | Nomura Holdings Inc ADR | 10.9236 | 27.79 B | -0.1095 | -0.99 | 643.4 K |
| HPQ | HP Inc | 11.5428 | 27.38 B | -0.1285 | -1.1 | 18.63 M |
| DOV | Dover Corp | 28.8755 | 27.26 B | -0.2429 | -0.83 | 749.54 K |
| PHG | Koninklijke Philips Electronics ADR | 22.2526 | 27 B | -0.1315 | -0.59 | 274 K |
| RF | Regions Financial Corp | 19.5349 | 26.06 B | -0.3036 | -1.53 | 3.04 M |
| WRB | W.R. Berkley Corp | 6.7691 | 25.84 B | -0.0706 | -1.03 | 2.7 M |
| TPL | Texas Pacific Land Trust | 4.5028 | 25.74 B | -0.0369 | -0.81 | 45 K |
| DRI | Darden Restaurants | 21.0075 | 25.19 B | -0.1255 | -0.59 | 844.84 K |
| OMC | Omnicom Group Inc | 29.8996 | 24.92 B | -0.2511 | -0.83 | 1.95 M |
| CW | Curtiss-Wright Corp | 33.7147 | 24.87 B | -0.2375 | -0.7 | 191.2 K |
| STE | Steris Corp | 19.8616 | 23.1 B | -0.1614 | -0.81 | 207.8 K |
| BCE | BCE Inc | 9.9972 | 22.1 B | -0.1558 | -1.53 | 474.5 K |
| CDE | Coeur Mining Inc | 42.00 | 21.51 B | -0.80 | -1.87 | 564.66 K |
| SNX | Synnex Corp | 9.406 | 20.17 B | -0.2108 | -2.19 | 112.5 K |
| BR | Broadridge Financial Solutions Llc | 13.0498 | 20.07 B | -0.2191 | -1.65 | 3.6 M |
| NLY | Annaly Capital Management Inc | 5.8336 | 17.89 B | -0.0937 | -1.58 | 1.71 M |
| NVR | NVR Inc | 698.00 | 17.19 B | -8.00 | -1.13 | 118.8 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 42.2696 | 17.13 B | -0.5803 | -1.35 | 3.86 K |
| CNH | CNH Industrial N.V. | 6.118 | 16.55 B | -0.0396 | -0.64 | 870.1 K |
| WPC | W.P. Carey & Co. Llc | 10.3833 | 16.39 B | -0.1803 | -1.71 | 44.3 K |
| RBA | Ritchie Bros. Auctioneers Inc | 13.8333 | 15.96 B | -0.1399 | -1 | 83.1 K |
| MAA | Mid-America Apartment Communities | 26.1528 | 15.64 B | -0.2297 | -0.87 | 107.1 K |
| MKC | Mccormick & Company | 13.2443 | 15.18 B | -0.1117 | -0.84 | 1.49 M |
| SWK | Stanley Black & Decker Inc | 34.1928 | 15.07 B | -0.2315 | -0.67 | 456.7 K |
| MAS | Masco Corp | 20.1084 | 14.84 B | -0.2168 | -1.07 | 2.8 M |
| OHI | Omega Healthcare Investors | 4.1342 | 14.8 B | -0.075 | -1.78 | 237.4 K |
| KEP | Korea Electric Power Corp ADR | 15.7316 | 14.35 B | -0.1361 | -0.86 | 531.5 K |
| RPM | RPM International Inc | 13.0593 | 14.25 B | -0.1367 | -1.04 | 907.4 K |
| AIZ | Assurant Inc | 38.8643 | 13.73 B | -0.8714 | -2.19 | 17.64 M |
| BF-A | Brown-Forman Corporation | 9.202 | 13.4 B | -0.0652 | -0.7 | 26.4 K |
| HRL | Hormel Foods Corp | 6.0794 | 13.3 B | -0.0755 | -1.23 | 1.19 M |
| FNF | Fidelity National Financial | 11.9272 | 12.99 B | -0.114 | -0.95 | 2.17 M |
| AIT | Applied Industrial Technologies | 17.1069 | 12.7 B | -0.1465 | -0.85 | 184.5 K |
| WBS | Webster Financial Corp | 28.0785 | 12.57 B | -0.1876 | -0.66 | 374.5 K |
| DECK | Deckers Outdoor Corp | 3.8917 | 12.47 B | -0.0261 | -0.67 | 3.61 M |
| EHC | Encompass Health Corp | 13.6074 | 12.01 B | -0.1864 | -1.35 | 545.29 K |
| FHN | First Horizon Corp | 23.287 | 11.78 B | -0.2359 | -1 | 1.41 M |
| SCI | Service Corp International | 8.3277 | 11.34 B | -0.0429 | -0.51 | 498.5 K |
| IAG | Iamgold Corp | 7.4032 | 11.26 B | -0.1369 | -1.82 | 1.15 M |
| PNR | Pentair Ltd | 14.5256 | 10.47 B | -0.0755 | -0.52 | 515.64 K |
| MOD | Modine Manufacturing Company | 22.0085 | 10.36 B | -0.1685 | -0.76 | 104.8 K |
| CFR | Cullen/Frost Bankers | 28.6977 | 10.24 B | -0.1794 | -0.62 | 208.3 K |
| UHS | Universal Health Services | 26.2733 | 10.16 B | -0.1413 | -0.53 | 1.42 M |
| FRO | Frontline Ltd | 55.2861 | 9.9 B | -0.2914 | -0.52 | 175.56 K |
| BIO | Bio-Rad Laboratories | 70.09 | 9.74 B | -0.83 | -1.17 | 53.4 K |
| PSO | Pearson Plc ADR | 8.4043 | 9.66 B | -0.0553 | -0.65 | 81.2 K |
| EDU | New Oriental Education & Technology Group ADR | 9.7093 | 9.48 B | -0.0575 | -0.59 | 545.6 K |
| CUBE | Cubesmart | 9.3542 | 9.38 B | -0.073 | -0.77 | 306.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 3456.00 | -576.00 | -14.29 | 1 | |
| LUG | Lundin Gold Inc | 17.70 | -1.8722 | -9.57 | 2.37 K | |
| GFP | Greenfirst Forest Products Inc | 19.883 | -0.9357 | -4.49 | 6.34 K | |
| MAI | Mining Americas Inc. | 325.00 | -15.00 | -4.41 | 604 | |
| RIO | Rio2 Ltd | 6.60 | -0.30 | -4.35 | 1.33 K | |
| WPRT | Westport Fuel Systems Inc | 56.00 | -2.10 | -3.61 | 4.45 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4266 | -0.1247 | -3.51 | 6.6 K | |
| TC | Tucows Inc | 3.80 | -0.12 | -3.06 | 1.55 K | |
| SKE | Skeena Resources Ltd | 74.00 | -2.00 | -2.63 | 115 | |
| NDM | Northern Dynasty Minerals Ltd | 12.37 | -0.33 | -2.6 | 201.5 K | |
| CGY | Calian Group Ltd | 5.7226 | -0.149 | -2.54 | 478 | |
| TRX | Trx Gold Corporation | 5.77 | -0.15 | -2.53 | 160.09 K | |
| KBL | Kbro Linen Inc | 5.1099 | -0.1278 | -2.44 | 2.02 K | |
| NG | Novagold Res Inc | 15.7685 | -0.3868 | -2.39 | 128.23 K | |
| RVX | Resverlogix Corp | 11.2356 | -0.2755 | -2.39 | 93.09 K | |
| ADN | Acadian Timber Corp | 3.1938 | -0.0695 | -2.13 | 24.66 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.1933 | -0.1641 | -1.96 | 65.36 K | |
| MER | Africa Oil Corp | 4.0203 | -0.0804 | -1.96 | 6.2 K | |
| GAU | Galiano Gold Inc | 4.63 | -0.09 | -1.91 | 67.84 K | |
| FTS | Fortis Inc | 13.7937 | -0.2528 | -1.8 | 222.61 K | |
| RCI-A | Rogers Communications Inc | 22.4704 | -0.4105 | -1.79 | 4.93 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.4944 | -0.0814 | -1.78 | 60.37 K | |
| CCL-A | CCL Industries Inc | 5.8518 | -0.0976 | -1.64 | 1 K | |
| CLS | Celestica Inc Sv | 7.29 | -0.12 | -1.62 | 907 K | |
| IMG | Iamgold Corp | 8.5117 | -0.1367 | -1.58 | 1.05 M | |
| NUAG | New Pacific Metals Corp | 3.3162 | -0.0495 | -1.47 | 39.8 K | |
| CCM | Canagold Resources Ltd | 3.40 | -0.05 | -1.45 | 9.52 K | |
| USA | Americas Silver Corp | 61.80 | -0.90 | -1.44 | 11.21 K | |
| HWX | Headwater Exploration Inc | 6.7276 | -0.0979 | -1.43 | 67 K | |
| GMX | Globex Mining Enterprises Inc | 6.21 | -0.09 | -1.43 | 6.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.7562 | -0.0974 | -1.42 | 46.44 K | |
| QTRH | Quarterhill Inc | 4.2844 | -0.0594 | -1.37 | 434.27 K | |
| OCG | Outcrop Silver & Gold Corp | 14.80 | -0.20 | -1.33 | 12.65 K | |
| UNC | United Corp Ltd | 3.7082 | -0.0501 | -1.33 | 233 | |
| PIF | Polaris Infrastructure Inc | 739.1182 | -9.5989 | -1.28 | 5 | |
| BTE | Baytex Energy Corp | 10.3804 | -0.1315 | -1.25 | 211.45 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.7469 | -0.2727 | -1.24 | 57.97 K | |
| ARX | Arc Resources Ltd | 7.8101 | -0.0976 | -1.23 | 531.4 K | |
| CCL-B | CCL Industries Inc | 5.7263 | -0.0706 | -1.22 | 149.66 K | |
| MSV | Minco Silver Corp | 3.41 | -0.04 | -1.16 | 33.5 K | |
| LFE | Canadian Life Companies Split Corp | 5.6356 | -0.0659 | -1.16 | 7.59 K | |
| BLX | Boralex Inc | 8.198 | -0.0904 | -1.09 | 6.97 K | |
| AAV | Advantage Oil & Gas Ltd | 8.9235 | -0.0978 | -1.08 | 156.14 K | |
| VGZ | Vista Gold Corp | 8.51 | -0.09 | -1.05 | 18.95 K | |
| TSL | Tree Island Steel Ltd | 5.4773 | -0.0558 | -1.01 | 21.95 K | |
| ALA | AltaGas Ltd | 7.716 | -0.0768 | -0.99 | 91.95 K | |
| VET | Vermilion Energy Inc | 11.7932 | -0.1149 | -0.96 | 130.3 K | |
| ELR | Eastern Platinum Ltd | 21.30 | -0.20 | -0.93 | 2 M | |
| SU | Suncor Energy Inc | 25.9066 | -0.2406 | -0.92 | 1.32 M | |
| SAM | Starcore International Mines Ltd | 3.8884 | -0.036 | -0.92 | 221.8 K | |
| BCE | BCE Inc | 11.5717 | -0.1063 | -0.91 | 845.29 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.9209 | -0.0992 | -0.9 | 35.34 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.3816 | -0.0731 | -0.86 | 2.52 K | |
| ELD | Eldorado Gold | 33.8448 | -0.2884 | -0.84 | 1.91 M | |
| RBA | Rb Global Inc | 15.6523 | -0.1282 | -0.81 | 2.34 K | |
| POU | Paramount Resources Ltd | 7.2415 | -0.0588 | -0.81 | 302.69 K | |
| PD | Precision Drilling Corp | 536.20 | -4.20 | -0.78 | 306.4 K | |
| TOT | Total Energy Services Inc | 7.0523 | -0.0552 | -0.78 | 38.1 K | |
| PAAS | Pan American Silver Corp | 26.3866 | -0.2021 | -0.76 | 73.07 K | |
| BCE-PI | BCE Inc Pref AI | 9.3936 | -0.0713 | -0.75 | 2.67 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 8.381 | -0.0634 | -0.75 | 62.5 K | |
| DIAM | Star Diamond Corp | 6.69 | -0.05 | -0.74 | 1.01 M | |
| MTL | Mullen Group Ltd | 6.6802 | -0.0484 | -0.72 | 144.7 K | |
| BU | Burcon Nutrascience Corp | 45.9884 | -0.3309 | -0.71 | 1.31 K | |
| PPL | Pembina Pipeline Corp | 4.1437 | -0.0294 | -0.7 | 151 K | |
| BCE-PZ | Bce Inc Pref Z | 8.6474 | -0.0584 | -0.67 | 5.13 K | |
| DPM | Dundee Precious Metals Inc | 9.5815 | -0.0613 | -0.64 | 13.4 K | |
| BLDP | Ballard Power Systems Inc | 6.45 | -0.04 | -0.62 | 115.45 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.9713 | -0.0552 | -0.61 | 2.1 K | |
| CFP | Canfor Corp | 11.50 | -0.07 | -0.61 | 150 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.6093 | -0.0214 | -0.59 | 15.74 K | |
| WJX | Wajax Corp | 7.8778 | -0.0464 | -0.59 | 33.1 K | |
| TA | Transalta Corp | 12.6774 | -0.0745 | -0.58 | 324.82 K | |
| OBE | Obsidian Energy Ltd | 237.93 | -1.33 | -0.56 | 429.09 K | |
| X | TMX Group Ltd | 5.5869 | -0.03 | -0.53 | 323.88 K | |
| DCM | Data Communications Mgmt Corp | 261.6074 | -1.3989 | -0.53 | 218 | |
| TIH | Toromont Ind | 10.701 | -0.0567 | -0.53 | 50.56 K | |
| BCE-PC | BCE Inc Pref AC | 8.2433 | -0.0425 | -0.51 | 1.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 15.5043 | 538.08 M | -0.3545 | -2.24 | 30.64 K |
| ORBT | Orbit International Corporation | 7.5672 | 9.5 M | -0.2123 | -2.73 | 6.45 K |
| ITRO | Itronics Inc | 22.00 | 2.87 M | -1.00 | -4.35 | 696 |
| FCGD | First Colombia Gold Corp | 11500.00 | 978.13 K | -400.00 | -3.36 | 1 |
| PJET | Priority Aviation Inc | 3200.00 | 98.01 K | -800.00 | -20 | 7 |
| WDBG | Woodbrook Group Holdings Inc | 53153.1523 | 70.27 K | -2252.2539 | -4.07 | 1 |
| ADSV | Allied Security Innovations Inc | 7.00 | 41.12 K | -1.40 | -16.67 | 265 |
| MIHL | Montague International Holding Ltd | 8000.001 | 12.63 K | -999.999 | -11.11 | 1 |
| CGIP | Celadon Group Inc | 15.366 | 5.66 K | -0.1547 | -1 | 154.85 K |
| SNLP | Syntrol Corp | 16.50 | 4.45 K | -3.00 | -15.38 | 70 |
| EPOR | Epic Corp | 8.75 | 4 K | -3.75 | -30 | 112 |
| CBKCQ | Christopher & Banks Corporation | 16.4032 | 3.86 K | -0.1024 | -0.62 | 566.91 K |
| YVRLF | Liquid Media Group Ltd. | 265.00 | 482 | -12.00 | -4.33 | 746 |
| ICOA | ICOA Inc | 15.00 | 60 | -0.50 | -3.23 | 294 |
| HBRM | Herborium Group Inc | 35.00 | 55 | -1.00 | -2.78 | 2 |
| RMTD | Remote Dynamics Inc | 60.00 | -20.00 | -25 | 14 | |
| IDGC | ID Global Corporation | 43.52 | -7.68 | -15 | 33.32 K | |
| EAPH | Easton Pharmaceuticals Inc | 23400.00 | -3600.00 | -13.33 | 13 | |
| FRTD | Fortitude Group Inc | 4772.7275 | -572.7271 | -10.71 | 515.94 K | |
| FWDG | FutureWorld Corp | 4.00 | -0.40 | -9.09 | 31.58 K | |
| CBGI | The CannaBusiness Group Inc | 22666.666 | -2000.00 | -8.11 | 3 K | |
| WWPW | Wind Works Power Corp | 4.55 | -0.35 | -7.14 | 3.27 K | |
| PMMEF | Premium Exploration Inc | 3.398 | -0.217 | -6 | 8 K | |
| RLBD | Real Brands Inc | 38.25 | -2.25 | -5.56 | 1.74 K | |
| SEEK | TheDirectory.com Inc | 19.00 | -1.00 | -5 | 52 | |
| PTRC | Petro River Oil Corp | 4600.00 | -200.00 | -4.17 | 2 | |
| TXCCQ | TranSwitch Corporation | 12.2458 | -0.0795 | -0.65 | 90.42 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 3.92 | 17.12 M | -0.40 | -9.26 | 18.78 K |
| YOO | YANGAROO Inc | 3.10 | -0.90 | -22.5 | 6.2 K | |
| FUSE | Fuse Cobalt Inc | 400.00 | -110.00 | -21.57 | 136 | |
| CEL-H | Columbus Energy Limited | 7.20 | -1.80 | -20 | 981 | |
| DTWO | D2 Lithium Corp. | 5.00 | -0.80 | -13.79 | 500 | |
| DIG-H | District Mines Ltd | 168.0002 | -24.00 | -12.5 | 11 | |
| FNR | 49 North Resources Inc | 3.3099 | -0.4381 | -11.69 | 1 K | |
| BEW | BeWhere Holdings Inc | 4.2032 | -0.5253 | -11.11 | 14.89 K | |
| BRON | Bronco Resources Corp. | 122.00 | -14.00 | -10.29 | 92 | |
| IDL | Imaging Dynamics Company Ltd | 620.8333 | -70.8334 | -10.24 | 545 | |
| FMN | Fidelity Minerals Corp | 300.0003 | -33.75 | -10.11 | 69 | |
| CWV | Crown Point Energy Inc | 4.089 | -0.4272 | -9.46 | 300 | |
| LORD | St. James Gold Corp | 43.50 | -4.50 | -9.38 | 22.51 K | |
| STMP | Stamper Oil & Gas Corp | 1745.1525 | -174.5153 | -9.09 | 1 | |
| DCOP | District Copper Corp | 22.00 | -2.00 | -8.33 | 242 | |
| MUR | Murchison Minerals Ltd | 82.50 | -7.50 | -8.33 | 96 | |
| HSTR | Heliostar Metals Ltd | 3.30 | -0.30 | -8.33 | 3.33 K | |
| MKR | Melkior Resources Inc | 5.60 | -0.50 | -8.2 | 606.5 K | |
| FCI | First Canadian Graphite Inc. | 1380.00 | -120.00 | -8 | 15 | |
| GX | Guardian Exploration Inc | 3.50 | -0.30 | -7.89 | 1.51 K | |
| SKP | StrikePoint Gold Inc | 13.00 | -1.00 | -7.14 | 870 | |
| INTR | Intrepid Metals Corp. | 480.00 | -32.00 | -6.25 | 19 | |
| OVT | Oculus VisionTech Inc | 3.375 | -0.225 | -6.25 | 117.1 K | |
| SRL | Salazar Resources Limited | 3.80 | -0.25 | -6.17 | 27.54 K | |
| NWST | Northwest Copper Corp | 3.20 | -0.20 | -5.88 | 65.42 K | |
| DFR | Diamond Fields Resources Inc | 4.50 | -0.25 | -5.26 | 7.36 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 171.00 | -9.00 | -5 | 110 K | |
| EMR | Emgold Mining Corporation | 290.00 | -15.00 | -4.92 | 160.6 K | |
| EDM | EDM Resources Inc. | 7.375 | -0.375 | -4.84 | 8.17 K | |
| PEX | Pacific Ridge Exploration Ltd | 60.00 | -3.00 | -4.76 | 569.41 K | |
| MRZL | Mont Royal Resources Limited. | 15.3846 | -0.6993 | -4.35 | 3.87 K | |
| SIEN | Sienna Resources Inc. | 37.50 | -1.50 | -3.85 | 264.75 K | |
| KORE | KORE Mining Ltd | 38.00 | -1.50 | -3.8 | 200 | |
| AXL | Arrow Exploration Corp | 205.1282 | -6.8376 | -3.23 | 20.5 K | |
| BEA | Belmont Resources Inc | 20.48 | -0.64 | -3.03 | 36.25 K | |
| VMY-H | Voice Mobility International Inc | 8.25 | -0.25 | -2.94 | 100 | |
| SYH | Skyharbour Resources Ltd | 6.80 | -0.20 | -2.86 | 881 K | |
| LQWD | LQwD FinTech Corp | 98.0001 | -2.80 | -2.78 | 162 | |
| BCU | Bell Copper Corporation | 3.55 | -0.10 | -2.74 | 56.6 K | |
| MQM | Metalquest Mining Inc. | 7.3125 | -0.1875 | -2.5 | 1.01 K | |
| WPG | West Point Gold Corp. | 20.00 | -0.50 | -2.44 | 650 | |
| SOLR | Solar Alliance Energy Inc | 4.35 | -0.10 | -2.25 | 75.77 K | |
| GRDM | Grid Metals Corp | 13.50 | -0.30 | -2.17 | 43.53 K | |
| ROAR | Lion Rock Resources Inc. | 53.00 | -1.00 | -1.85 | 477 | |
| GAMA | Gamma Resources Ltd. | 15.12 | -0.28 | -1.82 | 1.07 K | |
| MTT | Magna Terra Minerals Inc | 4.55 | -0.07 | -1.52 | 127.93 K | |
| ANDC | Andina Copper Corporation | 163.75 | -2.50 | -1.5 | 619 | |
| CVV | CanAlaska Uranium Ltd | 7.2324 | -0.0964 | -1.32 | 531.19 K | |
| SILV | Silver Valley Metals Corp. | 21.33 | -0.27 | -1.25 | 248.2 K | |
| STRM | Storm Exploration Inc. | 38.3999 | -0.48 | -1.23 | 52 | |
| REKO | Reko International Group Inc | 3.2574 | -0.0407 | -1.23 | 4 K | |
| NBY | Niobay Metals Inc | 8.15 | -0.10 | -1.21 | 146.2 K | |
| FP | FP Newspapers Inc | 3.2177 | -0.037 | -1.14 | 2.75 K | |
| BKM | Pacific Booker Minerals Inc | 10.05 | -0.10 | -0.99 | 5.79 K | |
| GBU | Gabriel Resources Ltd | 44.80 | -0.30 | -0.67 | 490.9 K |