Loser Volumes for 7 May 2007 from 00:00:00 until 23:59:59
Loser Volumes for 7 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 146.25 | 10.68 B | -5.10 | -3.37 | 112.58 K |
| UEC | Uranium Energy | 5.60 | 5.73 B | -0.31 | -5.25 | 260.71 K |
| SEB | Seaboard Corporation | 2436.7097 | 4.2 B | -38.4075 | -1.55 | 1.1 K |
| UUUU | Energy Fuels Inc | 185.225 | 3.71 B | -3.57 | -1.89 | 352 |
| TGB | Taseko Mines Ltd | 3.47 | 3.1 B | -0.03 | -0.86 | 1.6 M |
| TMP | Tompkinstrustco | 19.1927 | 1.4 B | -0.403 | -2.06 | 11.44 K |
| REPX | Riley Exploration Permian Inc | 63.7355 | 811.86 M | -1.8746 | -2.86 | 802 |
| CMCL | Caledonia Mining Cp | 4.0963 | 470.27 M | -0.2022 | -4.7 | 23.09 K |
| CATX | Perspective Therapeutics Inc | 37.10 | 397.25 M | -0.30 | -0.8 | 1 K |
| REI | Ring Energy Inc | 16.20 | 372.57 M | -1.26 | -7.22 | 278 |
| TRX | Tanzanian Royalty Exploration Corp | 5.23 | 328.14 M | -0.07 | -1.32 | 135 K |
| FRD | Friedman Industries Inc | 5.9612 | 321.19 M | -0.0968 | -1.6 | 22.8 K |
| CMT | Core Molding Technologies Inc | 8.0809 | 230.96 M | -0.2176 | -2.62 | 19.5 K |
| ARMP | Armata Pharmaceuticals Inc | 26530.00 | 186.12 M | -350.00 | -1.3 | 27 |
| INTT | Intest Corp | 4.2546 | 163.66 M | -0.0676 | -1.56 | 16.71 K |
| WYY | Widepoint Corp | 14.10 | 92.35 M | -0.10 | -0.7 | 1.66 K |
| XPL | Solitario Zinc Corp | 5.08 | 75.74 M | -0.04 | -0.78 | 18.4 K |
| DXR | Daxor Corp | 9.1208 | 58.98 M | -0.1028 | -1.11 | 600 |
| CPHI | China Pharma Holdings | 183.00 | 43.76 M | -4.00 | -2.14 | 883 |
| IGC | India Globalization Capital Inc | 56.70 | 24.33 M | -0.30 | -0.53 | 2.91 K |
| CKX | Ckx Lands | 10.1501 | 21.8 M | -0.3434 | -3.27 | 7.9 K |
| MXC | Mexco Energy Corp | 5.0878 | 20.2 M | -0.0484 | -0.94 | 1.6 K |
| UUU | Universal Security Instruments | 26.229 | 18.9 M | -0.1852 | -0.7 | 8.6 K |
| INUV | Inuvo Inc | 235.00 | 12.18 M | -2.00 | -0.84 | 1.42 K |
| AIRI | Air Industries Group Inc | 1138.9019 | 11.69 M | -66.9943 | -5.56 | 22 |
| GBR | New Concept Energy Inc | 4.75 | 3.95 M | -0.15 | -3.06 | 1.5 K |
| TPHS | Trinity Pl Hlds Inc | 16.7772 | 1.77 M | -0.385 | -2.24 | 18.28 K |
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 | 11.5975 | 4.22 T | -0.0957 | -0.82 | 120.68 M |
| GOOG | Alphabet Inc Class C | 11.5433 | 4.18 T | -0.0951 | -0.82 | 121.26 M |
| AMZN | Amazon.com Inc | 3.041 | 2.87 T | -0.1205 | -3.81 | 296.16 M |
| AMD | Advanced Micro Devices | 13.28 | 761.42 B | -0.25 | -1.85 | 20.1 M |
| ASML | ASML Holding N.V. ADR | 25.6829 | 674.23 B | -0.1601 | -0.62 | 940.09 K |
| LRCX | Lam Research Corp | 4.6796 | 384.37 B | -0.0493 | -1.04 | 19.61 M |
| IBKR | Interactive Brokers | 7.4075 | 154.26 B | -0.3859 | -4.95 | 18.85 M |
| SBUX | Starbucks Corporation | 12.1366 | 119.68 B | -0.14 | -1.14 | 25.84 M |
| EQIX | Equinix Inc | 60.3202 | 106.28 B | -0.9017 | -1.47 | 544.7 K |
| CME | CME Group Inc | 50.2623 | 95.99 B | -0.6877 | -1.35 | 4.25 M |
| CMCSA | Comcast Corporation | 8.3741 | 94.36 B | -0.05 | -0.59 | 28.32 M |
| CDNS | Cadence Design Systems, Inc. | 22.42 | 86.74 B | -0.14 | -0.62 | 2.14 M |
| REGN | Regeneron Pharmaceuticals | 27.971 | 86.57 B | -0.3676 | -1.3 | 496.2 K |
| MDLZ | Mondelez Intl Inc | 20.0892 | 81.89 B | -0.1217 | -0.6 | 12.86 M |
| HON | Honeywell International Inc. Common Stock | 32.4308 | 70.28 B | -0.463 | -1.41 | 7.65 M |
| BKR | Baker Hughes A Ge Co. Cl A | 39.8067 | 64.01 B | -0.2777 | -0.69 | 4.05 M |
| TER | Teradyne Inc | 15.8075 | 59.35 B | -0.1933 | -1.21 | 2.38 M |
| FAST | Fastenal Company | 3.289 | 59.03 B | -0.0262 | -0.79 | 5.59 M |
| NDAQ | Nasdaq Inc | 8.5156 | 53.86 B | -0.0787 | -0.92 | 3.2 M |
| EA | Electronic Arts Inc | 49.8996 | 52.58 B | -0.272 | -0.54 | 1.73 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.7841 | 45.47 B | -0.3443 | -1.43 | 150.4 K |
| TTWO | Take-Two Interactive Software | 19.9686 | 43.42 B | -0.41 | -2.01 | 795.12 K |
| ODFL | Old Dominion Freight Line Inc | 4.2597 | 42.65 B | -0.0354 | -0.82 | 1.89 M |
| FLEX | Flextronics Intl Ltd | 8.3503 | 41.75 B | -0.1236 | -1.46 | 3.89 M |
| MSTR | Strategy | 11.564 | 41.06 B | -0.103 | -0.88 | 1.23 M |
| NTAP | Netapp Inc | 27.8296 | 38.1 B | -0.1836 | -0.66 | 2.47 M |
| ALNY | Alnylam Pharmaceuticals | 19.00 | 32.46 B | -0.27 | -1.4 | 184.4 K |
| BIDU | Baidu Inc ADR | 12.593 | 31.5 B | -0.103 | -0.81 | 12.8 M |
| ILMN | Illumina Inc | 16.3084 | 30.95 B | -0.0972 | -0.59 | 1.27 M |
| TCOM | Trip.com Group Ltd ADR | 8.7767 | 29.29 B | -0.084 | -0.95 | 680.81 K |
| INSM | Insmed Inc | 8.698 | 28.53 B | -0.19 | -2.14 | 5.08 M |
| RYAAY | Ryanair Hlds Plc ADR | 13.2717 | 28.43 B | -0.0874 | -0.65 | 6.24 M |
| CTSH | Cognizant Tech Sol | 17.9412 | 27.45 B | -0.5602 | -3.03 | 14.17 M |
| INCY | Incyte Corp | 7.48 | 26.04 B | -0.15 | -1.97 | 791.73 K |
| EXPD | Expeditors Intl | 36.0956 | 24.24 B | -0.3492 | -0.96 | 1.39 M |
| PFG | Principal Financial Group Inc | 34.6961 | 23.9 B | -0.2439 | -0.7 | 988.3 K |
| ENTG | Entegris Inc | 10.3501 | 22.05 B | -1.0437 | -9.16 | 3.66 M |
| MKSI | Mks Instruments Inc | 22.5149 | 19.04 B | -0.1148 | -0.51 | 344.2 K |
| LSCC | Lattice Semicond | 5.27 | 16.71 B | -0.05 | -0.94 | 1.03 M |
| AKAM | Akamai Technologies | 44.56 | 16.22 B | -1.52 | -3.3 | 4.66 M |
| LAMR | Lamar Advertis A | 33.7061 | 15.64 B | -0.3189 | -0.94 | 724.1 K |
| IESC | Ies Holdings | 26.41 | 13.89 B | -0.25 | -0.94 | 77.59 K |
| TRMB | Trimble Navigation | 15.305 | 13.82 B | -0.405 | -2.58 | 1.45 M |
| CSGP | Costar Group Inc | 4.894 | 13.67 B | -0.072 | -1.45 | 879.52 K |
| EXEL | Exelixis Inc | 11.69 | 13.48 B | -0.11 | -0.93 | 636.92 K |
| BMRN | Biomarin Pharmaceuticals | 16.48 | 13.42 B | -0.21 | -1.26 | 1.22 M |
| ICLR | Icon Plc | 23.75 | 13.31 B | -0.255 | -1.06 | 194.52 K |
| SEIC | Sei Investments Company | 23.6541 | 12.89 B | -0.248 | -1.04 | 1.08 M |
| AMKR | Amkor Technology | 12.6556 | 12.61 B | -0.0651 | -0.51 | 2.36 M |
| COKE | Coca Cola Bot Cons | 4.4461 | 12.44 B | -0.1073 | -2.36 | 229.61 K |
| TTMI | TTM Technologies | 11.31 | 12.26 B | -0.23 | -1.99 | 718.02 K |
| HALO | Halozyme Therapeutic | 10.18 | 12.21 B | -0.14 | -1.36 | 193.2 K |
| AEIS | Advanced Energy | 24.9728 | 11.79 B | -0.2059 | -0.82 | 427.6 K |
| SMTC | Semtech Corp | 14.77 | 11.68 B | -0.15 | -1.01 | 944.55 K |
| JKHY | Jack Henry & Assoc | 18.7298 | 11.59 B | -0.1169 | -0.62 | 222.6 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.6448 | 11.36 B | -0.0395 | -0.84 | 4.3 K |
| TECH | Bio-Techne Cp | 12.6373 | 11.29 B | -0.1249 | -0.98 | 504.1 K |
| UMBF | Ump Financial Corp | 29.1726 | 11.1 B | -0.1586 | -0.54 | 77.9 K |
| SANM | Sanmina Corp | 21.06 | 10.43 B | -0.54 | -2.5 | 617.54 K |
| WYNN | Wynn Resorts Ltd | 58.2223 | 10.31 B | -0.383 | -0.65 | 3.79 M |
| SWKS | Skyworks Solutions | 5.4957 | 10.3 B | -0.0869 | -1.56 | 2.8 M |
| CGNX | Cognex Cp | 4.7303 | 10.2 B | -0.0323 | -0.68 | 1.66 M |
| IONS | Ionis Pharmaceuticals | 9.95 | 10.1 B | -0.05 | -0.5 | 621.7 K |
| ONB | Old National Bncp | 9.6622 | 9.91 B | -0.0848 | -0.87 | 218.6 K |
| VIAV | Viavi Solutions | 7.8458 | 9.56 B | -0.1137 | -1.43 | 7.31 M |
| MTCH | Match Group Inc | 8.1474 | 9.26 B | -0.1221 | -1.48 | 12.74 M |
| AAL | American Airlines Group | 33.0996 | 9.17 B | -0.9805 | -2.88 | 3.27 M |
| RUSHA | Rush Entpr Cl A | 5.6702 | 9.14 B | -0.0319 | -0.56 | 113.8 K |
| QRVO | Qorvo Inc | 24.64 | 8.54 B | -0.40 | -1.6 | 1.77 M |
| ALKS | Alkermes Plc | 16.80 | 8.42 B | -0.26 | -1.52 | 638.8 K |
| CELH | Celsius Holdings Inc | 5.0667 | 8.16 B | -1.1333 | -18.28 | 23.46 K |
| MORN | Morningstar Inc | 45.313 | 8.01 B | -0.3633 | -0.8 | 101.9 K |
| SNEX | Stonex Group Inc | 6.8178 | 7.98 B | -0.0563 | -0.82 | 252.79 K |
| RIOT | Riot Blockchain Inc | 973.8182 | 7.27 B | -12.8418 | -1.3 | 174 |
| ORKA | Oruka Therapeutics Inc | 364958.50 | 7.26 B | -14637.375 | -3.86 | 15 |
| POOL | Pool Corp | 28.5888 | 7.12 B | -0.231 | -0.8 | 335.6 K |
| WFRD | Weatherford International Plc | 52.2879 | 6.61 B | -0.389 | -0.74 | 2.96 M |
| DOX | Amdocs Ltd Ord | 28.9145 | 6.29 B | -0.164 | -0.56 | 414.2 K |
| HOMB | Home Bancshares Inc | 3.3894 | 6.08 B | -0.0423 | -1.23 | 90.29 K |
| CZR | Caesars Entertainment Inc | 15.93 | 6.03 B | -0.33 | -2.03 | 178.58 K |
| RDNT | Radnet Inc | 6.25 | 5.94 B | -0.10 | -1.57 | 75.53 K |
| CRUS | Cirrus Logic Inc | 8.54 | 5.92 B | -0.21 | -2.4 | 1.06 M |
| CWST | Casella Waste Sys | 9.28 | 5.91 B | -0.09 | -0.96 | 46.91 K |
| ABCB | Ameris Bancorp | 18.5475 | 5.82 B | -0.6458 | -3.36 | 27.14 K |
| LGND | Ligand Pharm | 23.2716 | 5.8 B | -0.6151 | -2.58 | 167.51 K |
| NXST | Nexstar Media Group Inc | 8.4776 | 5.77 B | -0.1321 | -1.53 | 75.51 K |
| BCPC | Balchem Cp | 10.9333 | 5.74 B | -0.1028 | -0.93 | 41.31 K |
| MKTX | Marketaxess Holdings | 13.798 | 5.69 B | -0.2492 | -1.77 | 153.88 K |
| CVLT | Commvault Systems | 15.72 | 5.69 B | -0.40 | -2.48 | 270.43 K |
| EXLS | Exlservice Holdings | 4.25 | 5.61 B | -0.046 | -1.07 | 195.43 K |
| ACIW | Aci Worldwide Inc | 10.5033 | 5.25 B | -0.1934 | -1.81 | 1.03 M |
| ACAD | Acadia Pharmaceutica | 13.06 | 5.21 B | -0.43 | -3.19 | 484.67 K |
| MIDD | Middleby Corp | 22.70 | 5.08 B | -0.4483 | -1.94 | 1.08 M |
| SLM | SLM Corp | 15.5294 | 5 B | -0.1373 | -0.88 | 8.82 M |
| AXTI | Axt Inc | 4.05 | 4.82 B | -0.04 | -0.98 | 100.62 K |
| KLIC | Kulicke and Soffa | 8.687 | 4.52 B | -0.0869 | -0.99 | 690.8 K |
| LIVN | Livanova Plc OR Sh | 20.97 | 4.44 B | -0.82 | -3.76 | 499.82 K |
| CECO | CECO Environmental Corp. | 11.689 | 4.41 B | -0.113 | -0.96 | 126.2 K |
| PTEN | Patterson-Uti Energy | 17.8979 | 4.39 B | -0.141 | -0.78 | 2.33 M |
| DIOD | Diodes Inc | 24.72 | 4.34 B | -0.6133 | -2.42 | 432.75 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAT | Caterpillar Inc | 44.8952 | 375.16 B | -0.2657 | -0.59 | 3.63 M |
| UNH | Unitedhealth Group Inc | 41.4498 | 348.81 B | -0.2491 | -0.6 | 8.08 M |
| MS | Morgan Stanley | 47.064 | 336.77 B | -0.323 | -0.68 | 3.32 M |
| APH | Amphenol Corp | 3.9166 | 192.39 B | -0.0436 | -1.1 | 5.47 M |
| SCHW | The Charles Schwab Corp | 14.495 | 191.75 B | -0.0972 | -0.67 | 5.33 M |
| MCD | McDonald's Corporation | 29.0895 | 189.26 B | -0.2468 | -0.84 | 8.18 M |
| CRM | Salesforce.com Inc | 10.454 | 169.87 B | -0.1528 | -1.44 | 3.88 M |
| DHR | Danaher Corp | 14.5661 | 148.68 B | -0.2073 | -1.4 | 4.37 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.6071 | 119.48 B | -0.0945 | -1.66 | 9.92 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.9196 | 114.06 B | -0.1325 | -1.32 | 3.37 M |
| ACN | Accenture Plc | 26.8328 | 112.09 B | -0.5604 | -2.05 | 1.89 M |
| IBN | Icici Bank Ltd ADR | 5.9184 | 105.95 B | -0.0831 | -1.38 | 8.48 M |
| KKR | KKR & Co. LP | 13.1531 | 102.02 B | -0.3638 | -2.69 | 12 K |
| TT | Trane Technologies Plc | 20.967 | 100.22 B | -0.1455 | -0.69 | 1.75 M |
| VLO | Valero Energy Corp | 41.397 | 99.7 B | -0.4969 | -1.19 | 10.4 M |
| ICE | Intercontinental Exchange | 23.4055 | 88.27 B | -0.2151 | -0.91 | 12.76 M |
| MCO | Moody's Corp | 52.3619 | 86.08 B | -1.1021 | -2.06 | 1.99 M |
| CMI | Cummins Inc | 29.176 | 83.75 B | -0.35 | -1.19 | 3.85 M |
| ITW | Illinois Tool Works Inc | 33.2488 | 80.95 B | -0.1703 | -0.51 | 1.04 M |
| NSC | Norfolk Southern Corp | 34.5565 | 77.65 B | -0.3627 | -1.04 | 3.14 M |
| CNI | Canadian National Railway | 18.0608 | 77.21 B | -0.1131 | -0.62 | 3.23 M |
| AON | AON Plc | 33.7413 | 73.91 B | -0.2277 | -0.67 | 1.98 M |
| CL | Colgate-Palmolive Company | 21.5549 | 72.44 B | -0.2334 | -1.07 | 6.24 M |
| URI | United Rentals | 32.4255 | 69.53 B | -0.213 | -0.65 | 1.04 M |
| AJG | Arthur J. Gallagher & Company | 16.5902 | 65.99 B | -0.1158 | -0.69 | 576.8 K |
| GWW | W.W. Grainger | 60.7908 | 61.56 B | -0.5692 | -0.93 | 800.1 K |
| VALE | Vale S.A. ADR | 7.6206 | 59.16 B | -0.0755 | -0.98 | 17.83 M |
| F | Ford Motor Company | 4.1525 | 57.82 B | -0.0305 | -0.73 | 12.47 M |
| DAL | Delta Air Lines Inc | 17.5458 | 55.99 B | -0.5343 | -2.96 | 2.65 M |
| AME | Amtek Inc | 14.4706 | 55.75 B | -0.1376 | -0.94 | 636.75 K |
| WAB | Wabtec Corp | 17.7394 | 49.36 B | -0.1021 | -0.57 | 383 K |
| INFY | Infosys Ltd ADR | 3.5605 | 48.72 B | -0.1358 | -3.67 | 25.28 M |
| VTR | Ventas Inc | 20.8113 | 47.11 B | -0.209 | -0.99 | 388.37 K |
| TRI | Thomson Reuters Corp | 24.4007 | 46.75 B | -0.3532 | -1.43 | 144.84 K |
| HUM | Humana Inc | 55.8165 | 45.39 B | -0.4715 | -0.84 | 1.46 M |
| STM | Stmicroelectronics N.V. ADR | 12.8797 | 44.99 B | -0.0779 | -0.6 | 1.72 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 30.8235 | 43.66 B | -0.1981 | -0.64 | 3.21 M |
| KB | KB Financial Group Inc ADR | 49.8041 | 40.74 B | -0.573 | -1.14 | 303.18 K |
| TKO | Tko Group Holdings Inc Cl A | 8.7969 | 38.17 B | -0.2329 | -2.58 | 293.6 K |
| EME | Emcor Group | 29.4569 | 35.54 B | -0.1938 | -0.65 | 267.2 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 26.5999 | 34.64 B | -0.3757 | -1.39 | 30.4 K |
| JBL | Jabil Inc. | 18.5538 | 33.82 B | -0.1409 | -0.75 | 1.18 M |
| EXR | Extra Space Storage Inc | 8.6482 | 32.64 B | -0.0856 | -0.98 | 289.3 K |
| CCI | Crown Castle International Corp | 20.7913 | 32.62 B | -0.1649 | -0.79 | 2.23 M |
| LVS | Las Vegas Sands | 50.831 | 30.17 B | -0.9946 | -1.92 | 4.23 M |
| TPR | Tapestry Inc | 31.1122 | 26.61 B | -0.6067 | -1.91 | 3.58 M |
| TS | Tenaris S.A. ADR | 26.0485 | 26.32 B | -1.60 | -5.79 | 5.38 M |
| PHM | Pultegroup | 21.7303 | 24.89 B | -0.2669 | -1.21 | 3.37 M |
| CIB | Bancolombia S.A. ADR | 9.515 | 23.54 B | -0.3979 | -4.01 | 1.38 M |
| AER | Aercap Holdings N.V. | 22.4066 | 23.29 B | -0.1254 | -0.56 | 281.2 K |
| PKG | Packaging Corp of America | 14.1514 | 22.53 B | -0.115 | -0.81 | 496.3 K |
| RL | Ralph Lauren Corp | 69.1242 | 22.52 B | -0.359 | -0.52 | 569 K |
| BG | Bunge Ltd | 49.3677 | 21.9 B | -0.4963 | -1 | 501.9 K |
| MTZ | Mastec Inc | 12.58 | 21.85 B | -0.15 | -1.18 | 151.31 K |
| BCH | Banco DE Chile ADR | 5.3561 | 21.09 B | -0.0573 | -1.06 | 27.72 K |
| LEN | Lennar Corp | 30.7005 | 21.03 B | -0.1853 | -0.6 | 1.07 M |
| LEN-B | Lennar Corporation | 29.0711 | 20.69 B | -0.1521 | -0.52 | 18.77 K |
| MKCV | McCormick & Company, Incorporated | 13.011 | 20.44 B | -0.0879 | -0.67 | 200 |
| YPF | Ypf Sociedad Anonima ADR | 25.8632 | 19.63 B | -0.2136 | -0.82 | 7.1 K |
| LDOS | Leidos Holdings Inc | 26.5016 | 18.4 B | -0.4335 | -1.61 | 383.3 K |
| JLL | Jones Lang Lasalle Inc | 104.773 | 17.95 B | -1.6322 | -1.53 | 433.5 K |
| WY | Weyerhaeuser Company | 14.9997 | 17.74 B | -0.0877 | -0.58 | 5.88 M |
| NVR | NVR Inc | 780.75 | 17.19 B | -15.75 | -1.98 | 136.6 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 41.0861 | 17.13 B | -0.9616 | -2.29 | 3.94 K |
| CNH | CNH Industrial N.V. | 7.3013 | 16.55 B | -0.0809 | -1.1 | 706.02 K |
| ALB | Albemarle Corp | 31.89 | 15.85 B | -0.2506 | -0.78 | 891.8 K |
| MKC-V | McCormick & Company Incorporated | 13.2714 | 15.07 B | -0.0896 | -0.67 | 200 |
| KEP | Korea Electric Power Corp ADR | 16.0943 | 14.35 B | -0.1512 | -0.93 | 862.7 K |
| TYL | Tyler Technologies | 11.92 | 14.21 B | -0.08 | -0.67 | 288.3 K |
| UNM | Unumprovident Corp | 16.7562 | 14 B | -0.1286 | -0.76 | 2.05 M |
| SGI | Somnigroup International Inc. | 6.1052 | 13.89 B | -0.1466 | -2.34 | 3.64 M |
| TOL | Toll Brothers Inc | 26.1421 | 13.89 B | -0.5149 | -1.93 | 2.89 M |
| HL | Hecla Mining Company | 7.9874 | 13.8 B | -0.0835 | -1.03 | 1.78 M |
| BWA | Borgwarner Inc | 14.2406 | 13.49 B | -0.131 | -0.91 | 803.2 K |
| FNF | Fidelity National Financial | 11.9129 | 12.99 B | -0.0998 | -0.83 | 2.54 M |
| AIT | Applied Industrial Technologies | 18.5935 | 12.7 B | -0.2722 | -1.44 | 460.4 K |
| WTS | Watts Water Technologies | 30.4003 | 12.51 B | -0.1948 | -0.64 | 486.26 K |
| SF | Stifel Financial Corp | 8.1856 | 12.49 B | -0.1792 | -2.14 | 290.08 K |
| DECK | Deckers Outdoor Corp | 4.4278 | 12.47 B | -0.0716 | -1.59 | 7.13 M |
| IT | Gartner Inc | 27.01 | 12.18 B | -0.66 | -2.39 | 1.37 M |
| OC | Owens Corning Inc | 26.0168 | 11.95 B | -0.2381 | -0.91 | 106.8 K |
| IAG | Iamgold Corp | 7.102 | 11.26 B | -0.0912 | -1.27 | 880 K |
| MGM | MGM Resorts International | 60.1846 | 11.06 B | -0.8974 | -1.47 | 3.15 M |
| EGO | Eldorado Gold Corp | 29.2471 | 10.89 B | -0.2868 | -0.97 | 223.54 K |
| AYI | Acuity Brands Inc | 43.7159 | 10.44 B | -0.6977 | -1.57 | 363.3 K |
| WLK | Westlake Chemical Corp | 11.1993 | 10.15 B | -0.3301 | -2.86 | 1.5 M |
| FLS | Flowserve Corp | 15.1163 | 9.9 B | -0.2218 | -1.45 | 782.4 K |
| CUBE | Cubesmart | 8.7514 | 9.38 B | -0.1604 | -1.8 | 383.3 K |
| QGEN | Qiagen N.V. | 15.8811 | 9.19 B | -0.1373 | -0.86 | 143.74 K |
| WAL | Western Alliance Bancorp | 27.8778 | 8.77 B | -0.2604 | -0.93 | 34.6 K |
| SM | Sm Energy Company | 32.1167 | 8.6 B | -0.3121 | -0.96 | 576 K |
| TIMB | Tim S.A. ADR | 10.3459 | 8.49 B | -0.2252 | -2.13 | 1.19 M |
| RHP | Ryman Hospitality Properties REIT | 25.7843 | 8.1 B | -0.3108 | -1.19 | 180.3 K |
| TAP | Molson Coors Brewing Company | 30.3937 | 7.92 B | -0.2151 | -0.7 | 1.28 M |
| BLDR | Builders Firstsource | 14.5768 | 7.92 B | -0.1558 | -1.06 | 269.78 K |
| ESE | Esco Technologies Inc | 42.1083 | 7.53 B | -0.4618 | -1.08 | 332 K |
| GAP | Gap Inc | 10.7963 | 7.16 B | -0.0764 | -0.7 | 3.57 M |
| ENS | Enersys Inc | 14.8574 | 6.99 B | -0.3263 | -2.15 | 49 K |
| MSM | Msc Industrial Direct Company | 24.9348 | 6.81 B | -0.3859 | -1.52 | 233.9 K |
| WEX | Wex Inc | 31.82 | 6.66 B | -0.18 | -0.56 | 136.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 176.3265 | -44.0817 | -20 | 13 | |
| ABRA | Abrasilver Resource Corp | 18.00 | -2.00 | -10 | 240 | |
| LUG | Lundin Gold Inc | 22.976 | -1.7019 | -6.9 | 1.03 K | |
| SDE | Spartan Delta Corp | 114.5411 | -6.9419 | -5.71 | 9 | |
| MAI | Mining Americas Inc. | 425.00 | -25.00 | -5.56 | 1.34 K | |
| ATX | ATEX Resources Inc. | 54.00 | -3.00 | -5.26 | 1.58 K | |
| XMF-A | M Split Corp | 4.6916 | -0.2606 | -5.26 | 4 K | |
| BIR | Birchcliff Energy Ltd | 3.1491 | -0.1543 | -4.67 | 85.4 K | |
| GSY | Goeasy Ltd | 10.9452 | -0.49 | -4.29 | 1.26 K | |
| TAL | Petrotal Corp | 113.265 | -5.0181 | -4.24 | 1.12 K | |
| ERD | Erdene Resource Development Corp | 8.10 | -0.30 | -3.57 | 23.57 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7559 | -0.1374 | -3.53 | 1.7 K | |
| FSY | Forsys Metals Corp | 9.07 | -0.33 | -3.51 | 285.39 K | |
| CG | Centerra Gold Inc | 4.4915 | -0.16 | -3.44 | 235.9 K | |
| X | TMX Group Ltd | 4.7049 | -0.1544 | -3.18 | 6.5 M | |
| POU | Paramount Resources Ltd | 10.1334 | -0.3057 | -2.93 | 265.14 K | |
| FVI | Fortuna Mines Inc | 3.23 | -0.09 | -2.71 | 277.6 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.524 | -0.1255 | -2.7 | 39.85 K | |
| WPK | Winpak Ltd | 6.8987 | -0.1778 | -2.51 | 16 K | |
| RVX | Resverlogix Corp | 13.3511 | -0.3289 | -2.4 | 63.8 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6525 | -0.0898 | -2.4 | 3.5 K | |
| SVM | Silvercorp Metals Inc | 5.2647 | -0.1283 | -2.38 | 407.7 K | |
| EQB | EQB Inc | 11.8152 | -0.2722 | -2.25 | 8.6 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.6299 | -0.264 | -2.22 | 1.1 K | |
| CGO | Cogeco Inc Sv | 23.8124 | -0.5224 | -2.15 | 6.95 K | |
| CTC | Canadian Tire Corp Ltd | 65.1923 | -1.2966 | -1.95 | 304 | |
| TRX | Trx Gold Corporation | 5.75 | -0.11 | -1.88 | 25.88 K | |
| SAP | Saputo Inc | 7.3423 | -0.1402 | -1.87 | 790.4 K | |
| BHC | Bausch Health Companies Inc | 20.159 | -0.38 | -1.85 | 292.98 K | |
| BBD-B | Bombardier Inc Series B | 102.1254 | -1.9149 | -1.84 | 116.11 K | |
| TRI | Thomson Reuters Corp | 27.1773 | -0.4949 | -1.79 | 934.24 K | |
| TVE | Tamarack Valley Energy Ltd | 5.7265 | -0.1042 | -1.79 | 1.25 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 7.0794 | -0.1269 | -1.76 | 36.48 K | |
| ATS | Ats Corp | 8.40 | -0.15 | -1.75 | 445.5 K | |
| GDL | Goodfellow Inc | 5.6032 | -0.0945 | -1.66 | 5.1 K | |
| BLDP | Ballard Power Systems Inc | 5.41 | -0.09 | -1.64 | 141.6 K | |
| IMG | Iamgold Corp | 7.7827 | -0.1275 | -1.61 | 3.04 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.6997 | -0.1379 | -1.56 | 3.01 K | |
| WPRT | Westport Fuel Systems Inc | 66.50 | -1.05 | -1.55 | 1.72 K | |
| CLS | Celestica Inc Sv | 7.64 | -0.12 | -1.55 | 439.2 K | |
| ESM | Euro Sun Mining Inc | 23.6132 | -0.3633 | -1.52 | 18.6 K | |
| EMA | Emera Incorporated | 8.8074 | -0.1354 | -1.51 | 150.15 K | |
| BLX | Boralex Inc | 8.0172 | -0.1205 | -1.48 | 5.37 K | |
| BCE-PC | BCE Inc Pref AC | 7.9582 | -0.1161 | -1.44 | 8.5 K | |
| MAL | Magellan Aero | 10.4968 | -0.1511 | -1.42 | 13.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 48.1149 | -0.6896 | -1.41 | 370.8 K | |
| CNR | Canadian National Railway Co. | 19.8859 | -0.2759 | -1.37 | 2.31 M | |
| TKO | Taseko Mines Ltd | 3.82 | -0.05 | -1.29 | 190.6 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.993 | -0.0462 | -1.14 | 7.89 K | |
| BBD-A | Bombardier Inc | 121.25 | -1.25 | -1.02 | 34.65 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4092 | -0.0348 | -1.01 | 7.2 K | |
| EDR | Endeavour Silver Corp | 5.3638 | -0.0545 | -1.01 | 119.59 K | |
| VCM | Vecima Networks Inc | 5.5209 | -0.0557 | -1 | 23.9 K | |
| TPX-B | Molson Coors Canada Inc | 34.0351 | -0.3406 | -0.99 | 11.93 K | |
| LFE | Canadian Life Companies Split Corp | 5.6697 | -0.0558 | -0.97 | 13.55 K | |
| ALC | Algoma Central | 5.3693 | -0.0522 | -0.96 | 202 | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4799 | -0.0332 | -0.95 | 2.5 K | |
| INC-UN | Income Financial Trust | 3.6302 | -0.0333 | -0.91 | 13.26 K | |
| ALA | AltaGas Ltd | 8.4931 | -0.0773 | -0.9 | 34.18 K | |
| QBR-B | Quebecor Inc | 7.4162 | -0.0628 | -0.84 | 396 K | |
| PGIC | Premium Global Income Split Corp | 191.5053 | -1.6093 | -0.83 | 105 | |
| AC | Air Canada | 15.77 | -0.13 | -0.82 | 59.43 K | |
| ARX | Arc Resources Ltd | 8.3509 | -0.0681 | -0.81 | 459.3 K | |
| OCG | Outcrop Silver & Gold Corp | 13.50 | -0.10 | -0.74 | 27.1 K | |
| GDC | Genesis Land J | 5.0847 | -0.0371 | -0.72 | 42.81 K | |
| ALS | Altius Minerals Corp | 11.4452 | -0.0835 | -0.72 | 48.52 K | |
| EFR | Energy Fuels Inc | 206.00 | -1.50 | -0.72 | 16.65 K | |
| OVV | Ovintiv Inc | 102.9676 | -0.745 | -0.72 | 388.46 K | |
| BNE | Bonterra Energy Corp | 11.6317 | -0.0823 | -0.7 | 13.49 K | |
| WN | George Weston Limited | 17.1626 | -0.1149 | -0.67 | 339.89 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.3952 | -0.0695 | -0.66 | 53.03 K | |
| TFII | Tfi International Inc | 7.7684 | -0.0518 | -0.66 | 144.5 K | |
| MFC | Manulife Fin | 18.2042 | -0.1108 | -0.6 | 2.42 M | |
| TRZ | Transat At Inc | 35.8493 | -0.2134 | -0.59 | 35.73 K | |
| ELD | Eldorado Gold | 32.5467 | -0.1923 | -0.59 | 2.34 M | |
| MRU | Metro Inc | 9.3645 | -0.0542 | -0.58 | 493.53 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9261 | -0.0283 | -0.57 | 16.78 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.9023 | -0.0483 | -0.54 | 4.84 K | |
| QBR-A | Quebecor Inc | 7.9222 | -0.0426 | -0.53 | 4.1 K | |
| BCE | BCE Inc | 13.2592 | -0.0709 | -0.53 | 2.67 M | |
| TECK-B | Teck Resources Limited | 32.6843 | -0.1735 | -0.53 | 2.45 M | |
| IFP | Interfor Corp | 8.968 | -0.047 | -0.52 | 12.1 K | |
| STN | Stantec Inc | 13.9011 | -0.0705 | -0.5 | 206.68 K | |
| BCE-PA | BCE Inc Pref AA | 8.2083 | -0.0415 | -0.5 | 24.91 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 55.0302 | 50.98 B | -0.5632 | -1.01 | 726.7 K |
| LNWO | Light & Wonder, Inc. | 36.56 | 7.1 B | -1.02 | -2.71 | 1.4 M |
| KLNG | Koil Energy Solutions Inc. | 9.60 | 36.23 M | -0.20 | -2.04 | 770 |
| ORBT | Orbit International Corporation | 8.2139 | 9.5 M | -0.1254 | -1.5 | 7.15 K |
| ERHE | ERHC Energy Inc | 34.50 | 863.83 K | -0.50 | -1.43 | 161.88 K |
| NPHC | Nutra Pharma Corp | 3.52 | 715.97 K | -0.28 | -7.37 | 4.21 K |
| REFG | Medical Cannabis Payment Solutions Inc | 1665.0009 | 182.51 K | -134.9991 | -7.5 | 2 |
| SWYDF | Stornoway Diamond Corporation | 3.4688 | 92.66 K | -0.0264 | -0.76 | 3 K |
| REDFY | Rediff.com India Limited | 16.27 | 36.2 K | -0.21 | -1.27 | 69.14 K |
| CIPI | Correlate Infrastructure Partners Inc | 11.00 | 31.31 K | -1.00 | -8.33 | 50 |
| WNBD | Winning Brands Corporation | 5.00 | 27.12 K | -0.50 | -9.09 | 672 |
| BCCI | Baristas Coffee Company Inc | 6.80 | 19.21 K | -1.20 | -15 | 116.55 K |
| XDSL | mPhase Technologies Inc | 760.00 | 16.8 K | -10.00 | -1.3 | 98 |
| WUHN | Wuhan General Group (China) Inc | 3.40 | 16.54 K | -0.60 | -15 | 199 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 22.19 | 14.07 K | -0.18 | -0.8 | 216.2 K |
| MIHL | Montague International Holding Ltd | 5400.00 | 12.63 K | -1499.999 | -21.74 | 2 |
| CDVIQ | Cal Dive International Inc | 14.60 | 9.86 K | -0.15 | -1.02 | 179.5 K |
| CGLO | Hash Labs Inc | 720.00 | 7.64 K | -200.00 | -21.74 | 84.7 K |
| CGIP | Celadon Group Inc | 15.5207 | 5.66 K | -0.1643 | -1.05 | 268.17 K |
| SNLP | Syntrol Corp | 24.00 | 4.45 K | -3.00 | -11.11 | 112 |
| EPOR | Epic Corp | 4.50 | 4 K | -0.75 | -14.29 | 592 |
| CBKCQ | Christopher & Banks Corporation | 14.2941 | 3.86 K | -0.0939 | -0.65 | 398.1 K |
| HDYNQ | Hyperdynamics Corporation | 12.48 | 3.56 K | -0.72 | -5.45 | 6.35 K |
| TIXC | Tix Corporation | 4.1761 | 2.36 K | -0.0391 | -0.93 | 10.46 K |
| RITT | RiT Technologies Ltd | 10.32 | 1.55 K | -0.32 | -3.01 | 2.84 K |
| TXIC | Tongxin International Ltd | 7.45 | 1.45 K | -0.10 | -1.32 | 11.6 K |
| UCSO | United Consortium Ltd | 40.00 | -17.00 | -29.82 | 630.82 K | |
| IDGC | ID Global Corporation | 48.64 | -2.56 | -5 | 1.69 K | |
| PMMEF | Premium Exploration Inc | 3.297 | -0.167 | -4.82 | 86 K | |
| DVLP | Golden Developing Solutions Inc | 7.92 | -0.36 | -4.35 | 4.82 K | |
| EAPH | Easton Pharmaceuticals Inc | 25200.00 | -900.00 | -3.45 | 20 | |
| PTRC | Petro River Oil Corp | 3800.00 | -100.00 | -2.56 | 1 | |
| TXCCQ | TranSwitch Corporation | 11.6494 | -0.1988 | -1.68 | 60.38 K | |
| HOKUQ | Hoku Corporation | 5.14 | -0.08 | -1.53 | 159.59 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VIS | Visionstate Corp | 4.16 | -0.96 | -18.75 | 656 | |
| CTEK | CLEANTEK Industries Inc | 23.5294 | -5.2941 | -18.37 | 355 | |
| ETL | E3 Lithium Ltd. | 7.60 | -1.60 | -17.39 | 5.06 K | |
| FMN | Fidelity Minerals Corp | 228.7502 | -33.7501 | -12.86 | 283 | |
| EPO-H | Encanto Potash Corp | 3.50 | -0.50 | -12.5 | 100 | |
| DAR | Darelle Online Solutions Inc | 6.40 | -0.80 | -11.11 | 1.5 K | |
| SXL | Slam Exploration Ltd | 5.70 | -0.60 | -9.52 | 3.03 K | |
| FTJ | Fort St. James Nickel Corp | 46.40 | -4.80 | -9.37 | 1.24 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 74.9996 | -7.50 | -9.09 | 226 | |
| RUSH | Carolina Rush Corporation | 3.20 | -0.30 | -8.57 | 14.76 K | |
| BRON | Bronco Resources Corp. | 108.00 | -10.00 | -8.47 | 15 | |
| AME | Abacus Mining & Exploration Corporation | 4.08 | -0.36 | -8.11 | 150.2 K | |
| LCE | Century Lithium Corp. | 4.70 | -0.40 | -7.84 | 218.54 K | |
| VLI | Vision Lithium Inc | 5.00 | -0.40 | -7.41 | 10 K | |
| REVX | Rev Exploration Corp. | 25.00 | -2.00 | -7.41 | 281 | |
| BSK | Blue Sky Uranium Corp | 92.00 | -7.00 | -7.07 | 390 | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | -2.00 | -6.67 | 4.29 K | |
| GDX | Goldex Resources Corporation | 28.00 | -2.00 | -6.67 | 325 | |
| JSPX | JasperX Technologies Inc. | 1290.00 | -90.00 | -6.52 | 35 | |
| ICM | Iconic Minerals Ltd | 11.80 | -0.80 | -6.35 | 955.43 K | |
| EDM | EDM Resources Inc. | 7.50 | -0.50 | -6.25 | 10.83 K | |
| INTR | Intrepid Metals Corp. | 480.00 | -32.00 | -6.25 | 66 | |
| LQWD | LQwD FinTech Corp | 112.0001 | -7.00 | -5.88 | 97 | |
| ANDC | Andina Copper Corporation | 153.75 | -8.75 | -5.38 | 128 | |
| STS | South Star Mining Corp | 40.5001 | -2.25 | -5.26 | 27 | |
| MKR | Melkior Resources Inc | 4.75 | -0.25 | -5 | 187.12 K | |
| EON | EON Lithium Corp. | 114.00 | -6.00 | -5 | 18 | |
| MTT | Magna Terra Minerals Inc | 4.20 | -0.21 | -4.76 | 12.14 K | |
| DCOP | District Copper Corp | 20.00 | -1.00 | -4.76 | 150 | |
| JEC | Jura Energy Corporation | 14.30 | -0.70 | -4.67 | 31.2 K | |
| LUCA | Luca Mining Corp. | 80.64 | -3.84 | -4.55 | 650 | |
| KCC | Kincora Copper Limited | 189.00 | -9.00 | -4.55 | 580 | |
| CBI | Colibri Resource Corporation | 32.25 | -1.50 | -4.44 | 160 | |
| KYS-H | Kaymus Resources Inc | 3.30 | -0.15 | -4.35 | 3.78 K | |
| SLG | PetroTal Corp | 20.9889 | -0.9299 | -4.24 | 112.23 K | |
| GAL | Galantas Gold Corporation | 12.00 | -0.50 | -4 | 350 | |
| EMR | Emgold Mining Corporation | 260.00 | -10.00 | -3.7 | 101.7 K | |
| PLY | Playfair Mining Ltd | 16.50 | -0.60 | -3.51 | 16.09 K | |
| DTWO | D2 Lithium Corp. | 5.80 | -0.20 | -3.33 | 100 | |
| KNG | Kingsmen Resources Ltd | 19.36 | -0.64 | -3.2 | 6.39 K | |
| PTU | Purepoint Uranium Group Inc | 10.20 | -0.30 | -2.86 | 20.66 K | |
| DFR | Diamond Fields Resources Inc | 4.25 | -0.125 | -2.86 | 1.23 K | |
| GGL | GGL Resources Corp | 3.40 | -0.10 | -2.86 | 556.59 K | |
| MUR | Murchison Minerals Ltd | 90.00 | -2.50 | -2.7 | 160 | |
| GRZ | Gold Reserve Inc | 5.9565 | -0.1535 | -2.51 | 391.85 K | |
| GOT | Goliath Resources Limited | 6.00 | -0.15 | -2.44 | 22 K | |
| GNG | Golden Goliath Resources Ltd | 3.15 | -0.07 | -2.17 | 10.63 K | |
| SOLR | Solar Alliance Energy Inc | 4.65 | -0.10 | -2.11 | 29.93 K | |
| RYO | Rio Silver Inc | 12.50 | -0.25 | -1.96 | 840 | |
| WML | Wealth Minerals Ltd | 21.16 | -0.40 | -1.86 | 16.2 K | |
| SSE | Silver Spruce Resources Inc | 159.00 | -3.00 | -1.85 | 857 | |
| ABM | Athabasca Minerals Inc | 330.00 | -6.00 | -1.79 | 284.76 K | |
| BQE | BQE Water Inc | 321.00 | -5.00 | -1.53 | 41.58 K | |
| CONE | Canada One Mining Corp | 6.50 | -0.10 | -1.52 | 11.3 K | |
| NIM | Nicola Mining Inc | 13.40 | -0.20 | -1.47 | 250 | |
| UGD | Unigold Inc | 7.10 | -0.10 | -1.39 | 4 K | |
| GIGA | Giga Metals Corporation | 23.30 | -0.30 | -1.27 | 17.46 K | |
| VVTM | VVT Med Inc. | 5864.4858 | -70.0938 | -1.18 | 51 | |
| IFR | International Frontier Resources Corporation | 18.1714 | -0.1715 | -0.93 | 686 | |
| UCU | Ucore Rare Metals Inc | 11.90 | -0.10 | -0.83 | 201.2 K | |
| CKG | Chesapeake Gold Corp | 7.05 | -0.05 | -0.7 | 23.5 K | |
| SRL | Salazar Resources Limited | 3.38 | -0.02 | -0.59 | 20.7 K |