Loser Valuations for 3 July 2007 from 00:00:00 until 23:59:59
Loser Valuations for 3 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 36.8888 | 63.2 B | -0.1912 | -0.52 | 178.1 K | 6.57 M |
| IMO | Imperial Oil Ltd | 33.3315 | 60.13 B | -0.1778 | -0.53 | 90.8 K | 3.03 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.1676 | 3.74 B | -0.0933 | -0.76 | 65.5 K | 796.98 K |
| UEC | Uranium Energy | 3.93 | 3.37 B | -0.06 | -1.5 | 121.26 K | 476.56 K |
| CIX | Compx International Inc | 8.1942 | 545.42 M | -0.0433 | -0.53 | 6.7 K | 54.9 K |
| VGZ | Vista Gold Corp | 4.42 | 379.76 M | -0.07 | -1.56 | 94.7 K | 418.57 K |
| GTE | Gran Tierra Energy Inc | 13.70 | 339.29 M | -0.10 | -0.72 | 4.65 K | 63.75 K |
| NAK | Northern Dynasty Minerals | 12.23 | 339.25 M | -0.11 | -0.89 | 102.7 K | 1.26 M |
| REI | Ring Energy Inc | 15.66 | 312.65 M | -2.52 | -13.86 | 278 | 4.35 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.64 | 292.96 M | -0.08 | -1.69 | 64.9 K | 301.14 K |
| BKTI | Bk Technologies Inc | 17.928 | 252.1 M | -0.4277 | -2.33 | 4.02 K | 72.07 K |
| CMT | Core Molding Technologies Inc | 6.894 | 200.01 M | -0.0692 | -0.99 | 11.2 K | 77.21 K |
| PLG | Platinum Group Metals Ltd | 398.00 | 136.84 M | -24.00 | -5.69 | 117 | 46.57 K |
| CATX | Perspective Therapeutics Inc | 50.00 | 96.16 M | -0.50 | -0.99 | 1.79 K | 89.5 K |
| IOR | Income Opportunity Realty Trust | 4.64 | 74.21 M | -0.17 | -3.53 | 700 | 3.25 K |
| WYY | Widepoint Corp | 9.30 | 60.29 M | -0.40 | -4.12 | 870 | 8.09 K |
| WWR | Westwater Resources | 60900.00 | 49.75 M | -2400.00 | -3.79 | 92 | 5.6 M |
| DXR | Daxor Corp | 11.2809 | 49.39 M | -0.144 | -1.26 | 1.7 K | 19.18 K |
| AGIG | AGIG | 706.9524 | 36 M | -6.0115 | -0.84 | 126 | 89.08 K |
| NNVC | Nanoviricides Inc | 50.40 | 34.48 M | -9.10 | -15.29 | 1.13 K | 57.1 K |
| CKX | Ckx Lands | 10.5011 | 32.52 M | -0.2299 | -2.14 | 2.9 K | 30.45 K |
| CPHI | China Pharma Holdings | 163.00 | 24.08 M | -7.00 | -4.12 | 93 | 15.16 K |
| REED | Reed's, Inc. | 2146.7761 | 24.07 M | -14.408 | -0.67 | 13 | 27.91 K |
| BRN | Barnwell Industries | 19.2737 | 12.31 M | -0.2379 | -1.22 | 800 | 15.42 K |
| CVR | Chicago Rivet & Machine Company | 13.9754 | 9.52 M | -0.1287 | -0.91 | 700 | 9.78 K |
| INUV | Inuvo Inc | 299.00 | 6.35 M | -2.00 | -0.66 | 1.4 K | 418.9 K |
| OPTT | Ocean Power Tech Inc | 3050.00 | 6.16 M | -32.00 | -1.04 | 42.31 K | 129.06 M |
| GBR | New Concept Energy Inc | 4.22 | 4.06 M | -0.13 | -2.99 | 3.5 K | 14.77 K |
| TPHS | Trinity Pl Hlds Inc | 18.2883 | 1.93 M | -0.2984 | -1.61 | 30.12 K | 550.94 K |
| ENSV | Enservco Corpporation | 57.00 | 29.09 K | -0.7425 | -1.29 | 717 | 40.87 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 13.4884 | 208.31 B | -0.1002 | -0.74 | 4.73 M | 63.8 M |
| ADI | Analog Devices | 24.3556 | 198.33 B | -0.1724 | -0.7 | 1.65 M | 40.22 M |
| VRTX | Vertex Pharmaceutic | 28.16 | 137.57 B | -0.23 | -0.81 | 659.6 K | 18.57 M |
| EQIX | Equinix Inc | 69.8402 | 106.19 B | -1.1013 | -1.55 | 448.6 K | 31.33 M |
| REGN | Regeneron Pharmaceuticals | 17.8991 | 98.4 B | -0.0993 | -0.55 | 393.6 K | 7.05 M |
| MNST | Monster Beverage Cp | 3.6792 | 89.27 B | -0.025 | -0.67 | 7.52 M | 27.68 M |
| MDLZ | Mondelez Intl Inc | 21.2489 | 84.25 B | -0.5333 | -2.45 | 14.02 M | 297.93 M |
| GRMN | Garmin Ltd | 40.6168 | 55.15 B | -0.47 | -1.14 | 811.1 K | 32.94 M |
| ADSK | Autodesk Inc | 46.10 | 54.23 B | -1.19 | -2.52 | 2.49 M | 114.66 M |
| EBAY | Ebay Inc | 12.0019 | 52.74 B | -0.0672 | -0.56 | 12.59 M | 151.09 M |
| PAYX | Paychex Inc | 20.5507 | 41 B | -0.211 | -1.02 | 1.69 M | 34.77 M |
| NTAP | Netapp Inc | 21.0539 | 36.55 B | -0.1689 | -0.8 | 5.97 M | 125.75 M |
| CTSH | Cognizant Tech Sol | 16.638 | 28.5 B | -0.161 | -0.96 | 2.95 M | 49.02 M |
| DLTR | Dollar Tree Inc | 14.51 | 26.51 B | -0.0967 | -0.66 | 2.05 M | 29.74 M |
| BIDU | Baidu Inc ADR | 18.10 | 26.43 B | -0.541 | -2.9 | 62.63 M | 1.13 B |
| AXON | Axon Enterprise Inc | 14.26 | 25.01 B | -0.13 | -0.9 | 1.92 M | 27.38 M |
| PTC | Ptc Inc | 21.44 | 21.32 B | -0.24 | -1.11 | 665.56 K | 14.27 M |
| ALNY | Alnylam Pharmaceuticals | 15.57 | 20.98 B | -0.24 | -1.52 | 143.9 K | 2.24 M |
| FFIV | F5 Networks Inc | 40.03 | 18.05 B | -0.37 | -0.92 | 539.11 K | 21.58 M |
| PAA | Plains All American Pipeline LP | 8.3456 | 17.15 B | -0.0671 | -0.8 | 220 K | 1.84 M |
| EXEL | Exelixis Inc | 12.00 | 17.04 B | -0.31 | -2.52 | 501.34 K | 6.02 M |
| LAMR | Lamar Advertis A | 35.0432 | 16.21 B | -0.2405 | -0.68 | 253.5 K | 8.88 M |
| NWS | News Cp Cl B | 19.9643 | 15.69 B | -0.2459 | -1.22 | 2.63 M | 52.59 M |
| PAAS | Pan Amer Silver Corp | 20.2376 | 15.55 B | -0.3228 | -1.57 | 479.8 K | 9.71 M |
| JAZZ | Jazz Pharma Plc | 16.09 | 15.43 B | -0.41 | -2.48 | 127.8 K | 2.06 M |
| LECO | Lincoln Elec Hld | 26.8984 | 15.41 B | -0.2191 | -0.81 | 186.8 K | 5.02 M |
| PNFP | Pinnacle Finl Ptnrs | 25.8031 | 15.01 B | -0.2274 | -0.87 | 35.29 K | 910.67 K |
| MANH | Manhattan Assoc | 6.9575 | 14.89 B | -0.06 | -0.86 | 228 K | 1.59 M |
| SIRI | Sirius XM Holdings | 23.6751 | 10.68 B | -0.3972 | -1.65 | 1.65 M | 39.09 M |
| BPOP | Popular Inc | 109.0137 | 9.96 B | -0.6826 | -0.62 | 93.58 K | 10.2 M |
| VSAT | Viasat Inc | 32.05 | 9.81 B | -0.38 | -1.17 | 102.09 K | 3.27 M |
| AEIS | Advanced Energy | 21.8254 | 9.26 B | -0.1667 | -0.76 | 239.2 K | 5.22 M |
| STRL | Sterling Constructio | 20.76 | 9.2 B | -0.16 | -0.76 | 51.67 K | 1.07 M |
| WYNN | Wynn Resorts Ltd | 50.768 | 8.55 B | -0.4288 | -0.84 | 744.5 K | 37.8 M |
| DSGX | Descartes Sys Group | 4.20 | 8.17 B | -0.15 | -3.45 | 14.8 K | 62.16 K |
| CELH | Celsius Holdings Inc | 8.5333 | 8.07 B | -0.0667 | -0.78 | 34.77 K | 296.7 K |
| ALKS | Alkermes Plc | 14.79 | 7.89 B | -0.11 | -0.74 | 298.3 K | 4.41 M |
| POOL | Pool Corp | 26.1429 | 7.65 B | -2.0484 | -7.27 | 3.73 M | 97.55 M |
| VICR | Vicor Cp | 12.2624 | 7.6 B | -0.1025 | -0.83 | 52 K | 637.64 K |
| URBN | Urban Outfitters Inc | 23.45 | 7.26 B | -0.51 | -2.13 | 1.57 M | 36.93 M |
| CROX | Crocs Inc | 41.50 | 7.17 B | -0.34 | -0.81 | 2.3 M | 95.48 M |
| ORKA | Oruka Therapeutics Inc | 263472.7188 | 6.95 B | -1951.6563 | -0.74 | 2 | 526.95 K |
| SNEX | Stonex Group Inc | 6.963 | 6.89 B | -0.0622 | -0.89 | 178.88 K | 1.25 M |
| CPB | Campbell Soup Company | 20.9947 | 6.58 B | -0.142 | -0.67 | 1.26 M | 26.49 M |
| KTOS | Kratos Defns | 17.30 | 6.54 B | -0.20 | -1.14 | 11.25 K | 194.69 K |
| ACIW | Aci Worldwide Inc | 11.1233 | 6.18 B | -0.11 | -0.98 | 376.89 K | 4.19 M |
| AVAV | Aerovironment Inc | 20.56 | 6.14 B | -0.36 | -1.72 | 50.41 K | 1.04 M |
| SIMO | Silicon Motion Techn ADR | 17.7971 | 6.09 B | -0.1626 | -0.91 | 360.29 K | 6.41 M |
| MEOH | Methanex Cp | 16.2169 | 5.42 B | -0.5254 | -3.14 | 390.2 K | 6.33 M |
| SSRM | Ssr Mining Inc | 32.6195 | 5.38 B | -0.6571 | -1.97 | 372.8 K | 12.16 M |
| POWL | Powell Inds Inc | 23.2567 | 5.17 B | -0.2249 | -0.96 | 26.37 K | 613.23 K |
| VSEC | V S E Cp | 16.7178 | 5.15 B | -0.6791 | -3.9 | 81.05 K | 1.35 M |
| PSMT | Pricesmart Inc | 19.7908 | 5.09 B | -0.1018 | -0.51 | 85.38 K | 1.69 M |
| JSM | SLM Cp 6% Sr Nt | 4.6427 | 5 B | -0.0776 | -1.64 | 18 K | 83.57 K |
| LIVN | Livanova Plc OR Sh | 17.45 | 4.97 B | -0.30 | -1.69 | 121.47 K | 2.12 M |
| CVCO | Cavco Inds Inc | 36.05 | 4.9 B | -1.04 | -2.8 | 39.35 K | 1.42 M |
| UCB | United Community Banks, Inc. | 90.4533 | 4.46 B | -0.5977 | -0.66 | 140.91 K | 12.75 M |
| NOVT | Novanta Inc | 28.95 | 4.44 B | -0.30 | -1.03 | 31.3 K | 906.08 K |
| EXPO | Exponent Inc | 4.8372 | 4.1 B | -0.0428 | -0.88 | 109.2 K | 528.22 K |
| WSFS | WSFS Financial Corp | 17.3541 | 4.04 B | -0.3683 | -2.08 | 80.1 K | 1.39 M |
| INDB | Independent Bk Corp | 17.6638 | 3.94 B | -0.1538 | -0.86 | 30.6 K | 540.51 K |
| COLM | Columbia Sportswear | 25.8764 | 3.67 B | -0.1994 | -0.76 | 242.8 K | 6.28 M |
| ACHC | Acadia Healthcr Company | 11.68 | 3.52 B | -0.20 | -1.68 | 550 | 6.42 K |
| AGYS | Agilysys Inc | 22.0229 | 3.43 B | -0.6873 | -3.03 | 208.72 K | 4.6 M |
| SBLK | Star Bulk Carriers | 312.0283 | 3.3 B | -2.2541 | -0.72 | 1.81 K | 563.84 K |
| SBCF | Seacoast Banking Cp | 90.2823 | 3.24 B | -1.8714 | -2.03 | 28.38 K | 2.56 M |
| SHOO | Steven Maddens Ltd | 5.5123 | 3.01 B | -0.0728 | -1.3 | 595.35 K | 3.28 M |
| IPGP | Ipg Photonics Corp | 19.0349 | 3.01 B | -0.1683 | -0.88 | 42.16 K | 802.51 K |
| ARCB | Arcbest Corp | 32.7822 | 2.97 B | -0.2346 | -0.71 | 265.11 K | 8.69 M |
| VCEL | Vericel Corproation | 209.60 | 2.94 B | -3.20 | -1.5 | 5.1 K | 1.07 M |
| ATRC | Atricure Inc | 8.48 | 2.85 B | -0.08 | -0.93 | 8.6 K | 72.93 K |
| BANR | Banner Corp | 150.3808 | 2.52 B | -0.9682 | -0.64 | 10.25 K | 1.54 M |
| VECO | Veeco Instrument | 20.42 | 2.47 B | -0.33 | -1.59 | 571.57 K | 11.67 M |
| NTCT | Netscout Systems | 8.41 | 2.37 B | -0.18 | -2.1 | 128.59 K | 1.08 M |
| UCTT | Ultra Clean Holdings | 14.05 | 2.31 B | -0.09 | -0.64 | 201.13 K | 2.83 M |
| EFSC | Enterprises Finl Svc | 18.0097 | 2.23 B | -0.2123 | -1.17 | 6.4 K | 115.33 K |
| DGII | Digi Intl Inc | 14.87 | 2.22 B | -0.48 | -3.13 | 63.69 K | 947.11 K |
| TBBK | The Bancorp Inc | 22.33 | 1.97 B | -0.76 | -3.29 | 43.51 K | 971.56 K |
| TILE | Interface Inc | 16.5025 | 1.81 B | -0.1044 | -0.63 | 150.3 K | 2.48 M |
| QCRH | Qcr Holdings Inc | 14.1225 | 1.68 B | -0.0897 | -0.63 | 142 | 2.01 K |
| HOPE | Hope Bancorp Inc | 9.4609 | 1.67 B | -0.0828 | -0.87 | 72.03 K | 681.51 K |
| BFC | Bank First National Corp [Wisconsin] | 10.7778 | 1.66 B | -0.1722 | -1.57 | 8.43 K | 90.85 K |
| JJSF | J J Snack Foods | 28.4159 | 1.64 B | -0.2128 | -0.74 | 53 K | 1.51 M |
| ANIP | ANI Pharma Inc | 226.8005 | 1.63 B | -1.7999 | -0.79 | 1.29 K | 293.03 K |
| THRM | Gentherm Inc | 19.72 | 1.57 B | -0.58 | -2.86 | 287.51 K | 5.67 M |
| WEN | Wendys Company | 9.2248 | 1.56 B | -0.1464 | -1.56 | 251.43 K | 2.32 M |
| LKFN | Lakeland Finl Corp | 8.7025 | 1.53 B | -0.0777 | -0.88 | 5.94 K | 51.71 K |
| MLCO | Melco Resorts & Entertainment ADR | 9.7419 | 1.5 B | -0.1675 | -1.69 | 998.25 K | 9.72 M |
| CBRL | Cracker Barrel | 21.0599 | 1.45 B | -0.17 | -0.8 | 335.1 K | 7.06 M |
| TRS | Trimas Corp | 9.2032 | 1.35 B | -0.0698 | -0.75 | 9.66 K | 88.94 K |
| CTBI | Community TR Bancp | 14.2893 | 1.27 B | -0.1952 | -1.35 | 53.7 K | 767.31 K |
| SBET | Sharplink Gaming Ltd | 1915.20 | 1.25 B | -43.2001 | -2.21 | 7 | 13.41 K |
| OPK | Opko Health Inc | 3.75 | 1.24 B | -0.05 | -1.32 | 28.6 K | 107.25 K |
| PFBC | Preferred Bank LA | 139.8657 | 1.23 B | -1.2588 | -0.89 | 6 K | 839.19 K |
| ATLC | Atlanticus Hld Cp | 29.5648 | 1.2 B | -0.5894 | -1.95 | 617.21 K | 18.25 M |
| SENEB | Seneca Foods Cp B | 26.70 | 1.17 B | -0.69 | -2.52 | 100 | 2.67 K |
| SENEA | Seneca Foods Cp A | 25.89 | 1.14 B | -0.51 | -1.93 | 300 | 7.77 K |
| NBN | Northeast Bncp | 14.0587 | 1.09 B | -0.3358 | -2.33 | 2.4 K | 33.74 K |
| ATEC | Alphatec Holdings | 44.04 | 1.08 B | -0.60 | -1.34 | 4.88 K | 214.92 K |
| WLDN | Willdan Group Inc | 9.72 | 1.06 B | -0.08 | -0.82 | 3.2 K | 31.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 14.7834 | 568.53 B | -0.3618 | -2.39 | 13.23 M | 195.53 M |
| NVS | Novartis Ag ADR | 24.9914 | 302.65 B | -0.1561 | -0.62 | 1.17 M | 29.35 M |
| CAT | Caterpillar Inc | 48.1819 | 276.97 B | -1.5198 | -3.06 | 6.27 M | 301.95 M |
| SAP | SAP Ag ADR | 37.0035 | 270.15 B | -0.5807 | -1.55 | 1.94 M | 71.85 M |
| DE | Deere & Company | 42.6271 | 183.02 B | -0.4429 | -1.03 | 2.71 M | 115.7 M |
| CRM | Salesforce.com Inc | 10.5575 | 179.06 B | -0.1035 | -0.97 | 1.24 M | 13.11 M |
| NEE | Nextera Energy | 8.8671 | 178.88 B | -0.0921 | -1.03 | 6.55 M | 58.06 M |
| SONY | Sony Group Corp ADR | 8.1787 | 155.69 B | -0.1453 | -1.75 | 4.08 M | 33.37 M |
| T | American Telephone and Telegraph Inc. | 9.6242 | 149.42 B | -0.0812 | -0.84 | 14.68 M | 141.27 M |
| ACN | Accenture Plc | 29.5791 | 147.65 B | -0.2242 | -0.75 | 2.54 M | 75.07 M |
| SCCO | Southern Copper Corp | 14.5451 | 143.53 B | -0.1207 | -0.82 | 4.63 M | 67.4 M |
| SPGI | S&P Global Inc | 48.0304 | 135.82 B | -0.5213 | -1.07 | 1.09 M | 52.49 M |
| MDT | Medtronic Inc | 33.8798 | 129.18 B | -0.2661 | -0.78 | 3.92 M | 132.83 M |
| PLD | Prologis Inc | 29.7393 | 124.99 B | -0.2331 | -0.78 | 561.3 K | 16.69 M |
| NEM | Newmont Mining Corp | 27.2287 | 117.05 B | -0.248 | -0.9 | 2.96 M | 80.56 M |
| EQNR | Equinor ASA ADR | 12.9016 | 101.21 B | -0.145 | -1.11 | 336.8 K | 4.35 M |
| BN | Brookfield Corporation | 5.9432 | 92.96 B | -0.0369 | -0.62 | 3.47 M | 20.65 M |
| SPG | Simon Property Group | 39.8556 | 88.68 B | -0.5442 | -1.35 | 1.44 M | 57.45 M |
| AMT | American Tower Corp | 30.9876 | 88.02 B | -0.2243 | -0.72 | 923 K | 28.6 M |
| MCO | Moody's Corp | 48.6902 | 87.34 B | -0.9196 | -1.85 | 2.81 M | 137.03 M |
| CI | Cigna Corp | 48.1906 | 78.29 B | -0.3333 | -0.69 | 864.1 K | 41.64 M |
| TGT | Target Corporation | 38.901 | 73.1 B | -0.3566 | -0.91 | 3.98 M | 154.78 M |
| GWW | W.W. Grainger | 68.3279 | 70.34 B | -0.7474 | -1.08 | 405.2 K | 27.69 M |
| TDG | Transdigm Group Inc | 14.9634 | 67.29 B | -0.0939 | -0.62 | 89.2 K | 1.33 M |
| TEL | TE Connectivity Ltd | 27.6594 | 62.62 B | -0.2162 | -0.78 | 3.75 M | 103.79 M |
| CRH | CRH Plc ADR | 27.3733 | 62.48 B | -0.3643 | -1.31 | 24.9 K | 681.6 K |
| NUE | Nucor Corp | 35.2609 | 59.16 B | -0.2799 | -0.79 | 1.41 M | 49.57 M |
| O | Realty Income Corp | 9.5948 | 56.52 B | -0.0855 | -0.88 | 278.02 K | 2.67 M |
| DEO | Diageo Plc ADR | 48.0119 | 55.61 B | -0.3616 | -0.75 | 306.9 K | 14.73 M |
| ETR | Entergy Corp | 25.3344 | 53.49 B | -0.2327 | -0.91 | 1.42 M | 36.02 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.952 | 50.93 B | -0.2065 | -0.62 | 2.96 M | 97.66 M |
| FERG | Ferguson Plc | 15.7971 | 49.31 B | -0.1383 | -0.87 | 412 | 6.51 K |
| MT | Arcelormittal ADR | 102.1648 | 48.34 B | -1.099 | -1.06 | 549.74 K | 56.16 M |
| F | Ford Motor Company | 4.7937 | 47.52 B | -0.1119 | -2.28 | 84.17 M | 403.48 M |
| HEI | Heico Corp | 8.029 | 47.45 B | -0.0625 | -0.77 | 133.51 K | 1.07 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 27.2826 | 44.53 B | -0.1714 | -0.62 | 522.1 K | 14.24 M |
| KR | Kroger Company | 8.4865 | 41.23 B | -0.0714 | -0.83 | 6.91 M | 58.68 M |
| EL | Estee Lauder Companies | 17.7235 | 40.04 B | -0.1531 | -0.86 | 1.2 M | 21.3 M |
| FIX | Comfort Systems USA | 11.516 | 39.7 B | -0.1225 | -1.05 | 84.3 K | 970.8 K |
| CCL | Carnival Corp | 32.9944 | 39.45 B | -0.2146 | -0.65 | 2.21 M | 72.8 M |
| CBRE | CBRE Group Inc | 36.93 | 38.2 B | -0.50 | -1.34 | 710.7 K | 26.25 M |
| MLM | Martin Marietta Materials | 130.6941 | 36.79 B | -2.0459 | -1.54 | 269.4 K | 35.21 M |
| IX | Orix Corp ADR | 4.1678 | 36.47 B | -0.0378 | -0.9 | 152.5 K | 635.59 K |
| HEI-A | HEICO Corporation | 6.6387 | 35.52 B | -0.0615 | -0.92 | 20.5 K | 136.12 K |
| CNC | Centene Corp | 5.425 | 34.79 B | -0.12 | -2.16 | 1.08 M | 5.86 M |
| EXR | Extra Space Storage Inc | 7.9007 | 34.51 B | -0.159 | -1.97 | 415.1 K | 3.28 M |
| CLS | Celestica Inc | 6.32 | 32.04 B | -0.04 | -0.63 | 403.9 K | 2.55 M |
| GFI | Gold Fields Ltd ADR | 9.1543 | 31.88 B | -0.1152 | -1.24 | 3.28 M | 30.06 M |
| CCJ | Cameco Corp | 38.9065 | 31.26 B | -0.689 | -1.74 | 2.7 M | 104.88 M |
| TS | Tenaris S.A. ADR | 29.1775 | 30.76 B | -0.1649 | -0.56 | 889.4 K | 25.95 M |
| TECK | Teck Resources Ltd | 31.4403 | 30.04 B | -1.0222 | -3.15 | 674.4 K | 21.2 M |
| PCG | Pacific Gas & Electric Company | 30.3939 | 28.57 B | -0.2591 | -0.85 | 871 K | 26.47 M |
| DOV | Dover Corp | 30.7002 | 27.86 B | -0.2252 | -0.73 | 562.57 K | 17.27 M |
| PPG | PPG Industries | 25.3567 | 27.03 B | -0.1391 | -0.55 | 504.4 K | 12.79 M |
| FE | Firstenergy Corp | 28.5764 | 26.92 B | -0.2036 | -0.71 | 1.19 M | 33.95 M |
| STE | Steris Corp | 22.6169 | 24.71 B | -0.1544 | -0.68 | 256.4 K | 5.8 M |
| PHM | Pultegroup | 18.6905 | 24.17 B | -0.2005 | -1.06 | 2.09 M | 39.03 M |
| EIX | Edison International | 28.8825 | 23.08 B | -0.162 | -0.56 | 842.2 K | 24.32 M |
| RS | Reliance Steel & Aluminum Company | 41.0528 | 22.09 B | -0.3238 | -0.78 | 331 K | 13.59 M |
| CIB | Bancolombia S.A. ADR | 11.7451 | 20.93 B | -0.1937 | -1.62 | 317.9 K | 3.73 M |
| BCE | BCE Inc | 13.9427 | 19.91 B | -0.1609 | -1.14 | 2.24 M | 31.25 M |
| LEN | Lennar Corp | 25.0862 | 19.88 B | -0.3064 | -1.21 | 2.32 M | 58.2 M |
| LEN-B | Lennar Corporation | 24.558 | 19.42 B | -0.3622 | -1.45 | 64.06 K | 1.57 M |
| CNH | CNH Industrial N.V. | 8.7174 | 19.25 B | -0.1139 | -1.29 | 1.68 M | 14.64 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 43.7318 | 17.07 B | -0.387 | -0.88 | 1.51 K | 66.04 K |
| GIB | CGI Group | 11.2895 | 16.94 B | -0.1688 | -1.47 | 71 K | 801.55 K |
| JLL | Jones Lang Lasalle Inc | 106.8356 | 16.7 B | -1.1006 | -1.02 | 88.7 K | 9.48 M |
| MAS | Masco Corp | 21.1553 | 16.29 B | -0.2692 | -1.26 | 1.57 M | 33.11 M |
| FICO | Fair Isaac and Company | 39.3914 | 15.49 B | -0.2249 | -0.57 | 203.3 K | 8.01 M |
| RBC | Regal-Beloit Corp | 37.4242 | 15.49 B | -0.5645 | -1.49 | 124.4 K | 4.66 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 13.1062 | 15.39 B | -0.0937 | -0.71 | 353.29 K | 4.63 M |
| MTZ | Mastec Inc | 15.75 | 14.86 B | -0.16 | -1.01 | 307.5 K | 4.84 M |
| KEP | Korea Electric Power Corp ADR | 16.8651 | 14.29 B | -0.1284 | -0.76 | 214 K | 3.61 M |
| CACI | Caci International | 48.43 | 14.23 B | -0.40 | -0.82 | 276 K | 13.37 M |
| EMBJ | Embraer S.A. | 39.107 | 14.14 B | -0.4255 | -1.08 | 343.9 K | 13.45 M |
| SGI | Somnigroup International Inc. | 6.2277 | 13.96 B | -0.056 | -0.89 | 1.62 M | 10.09 M |
| TU | Telus Corp | 6.0197 | 13.42 B | -0.0742 | -1.22 | 142.4 K | 857.21 K |
| MKC | Mccormick & Company | 13.195 | 12.49 B | -0.0877 | -0.66 | 672.4 K | 8.87 M |
| ELS | Equity Lifestyle Properties | 8.4198 | 12.38 B | -0.0458 | -0.54 | 266.4 K | 2.24 M |
| AGI | Alamos Gold Inc | 4.5313 | 12.03 B | -0.0262 | -0.57 | 15.5 K | 70.24 K |
| LII | Lennox International | 26.5007 | 11.91 B | -0.226 | -0.85 | 183.8 K | 4.87 M |
| FNF | Fidelity National Financial | 11.2524 | 11.56 B | -0.152 | -1.33 | 1.07 M | 12.03 M |
| DECK | Deckers Outdoor Corp | 5.5461 | 11.28 B | -0.0622 | -1.11 | 3.5 M | 19.42 M |
| FMS | Fresenius Medical Care Corp ADR | 16.9003 | 11.21 B | -0.2086 | -1.22 | 144.8 K | 2.45 M |
| PNR | Pentair Ltd | 18.1218 | 10.88 B | -0.4744 | -2.55 | 1.5 M | 27.17 M |
| FRT | Federal Realty Investment Trust | 40.7997 | 9.74 B | -0.3716 | -0.9 | 319.8 K | 13.05 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 12.3901 | 9.68 B | -0.1812 | -1.44 | 550.2 K | 6.82 M |
| HL | Hecla Mining Company | 7.9781 | 8.97 B | -0.167 | -2.05 | 843.4 K | 6.73 M |
| PRMB | Primo Brands Corporation | 11.0648 | 8.62 B | -0.0611 | -0.55 | 95.5 K | 1.06 M |
| EDU | New Oriental Education & Technology Group ADR | 12.6092 | 8.14 B | -0.2691 | -2.09 | 1.3 M | 16.38 M |
| TAP-A | Molson Coors Beverage Company | 32.4666 | 8.02 B | -0.2069 | -0.63 | 200 | 6.49 K |
| WAL | Western Alliance Bancorp | 24.7532 | 8 B | -1.4321 | -5.47 | 539.9 K | 13.36 M |
| TKR | Timken Company | 17.2977 | 7.58 B | -0.2067 | -1.18 | 363.36 K | 6.29 M |
| NFG | National Fuel Gas Company | 24.7467 | 7.26 B | -0.2387 | -0.96 | 400.6 K | 9.91 M |
| VNO | Vornado Realty Trust | 40.1127 | 7.07 B | -0.3029 | -0.75 | 876.56 K | 35.16 M |
| CMC | Commercial Metals Company | 21.6349 | 7.04 B | -0.1145 | -0.53 | 435.9 K | 9.43 M |
| MOS | Mosaic Company | 28.4402 | 6.92 B | -0.4798 | -1.66 | 1.15 M | 32.63 M |
| SWX | Southwest Gas Corp | 18.9979 | 6.75 B | -0.2709 | -1.41 | 82.5 K | 1.57 M |
| HR | Healthcare Realty Trust Inc | 5.6154 | 6.65 B | -0.0611 | -1.08 | 371.9 K | 2.09 M |
| TFX | Teleflex Inc | 65.3801 | 6.49 B | -0.5368 | -0.81 | 88.5 K | 5.79 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TVE | Tamarack Valley Energy Ltd | 5.206 | -0.6247 | -10.71 | 542 | 2.82 K | |
| DML | Denison Mines Corp | 9.975 | -0.7125 | -6.67 | 2.35 M | 23.45 M | |
| SAM | Starcore International Mines Ltd | 3.0243 | -0.1801 | -5.62 | 145.35 K | 439.58 K | |
| ACQ | Autocanada Inc | 5.4559 | -0.3238 | -5.6 | 21.19 K | 115.59 K | |
| ELEF | Silver Elephant Mining Corp | 41.0126 | -2.3152 | -5.34 | 397 | 16.28 K | |
| CCO | Cameco Corp | 41.1724 | -2.2516 | -5.19 | 2.17 M | 89.17 M | |
| RVX | Resverlogix Corp | 13.4222 | -0.6667 | -4.73 | 19.06 K | 255.83 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8991 | -0.166 | -4.08 | 4.74 K | 18.47 K | |
| HBP | Helix Biopharm | 8.40 | -0.35 | -4 | 4.42 K | 37.13 K | |
| BU | Burcon Nutrascience Corp | 41.3565 | -1.4888 | -3.47 | 1.49 K | 61.5 K | |
| URE | Ur-Energy Inc | 4.35 | -0.13 | -2.9 | 1.28 M | 5.57 M | |
| PBL | Pollard Banknote Ltd | 5.2009 | -0.1538 | -2.87 | 115.15 K | 598.88 K | |
| BDI | Black Diamond Group Ltd | 3.0126 | -0.0813 | -2.63 | 2.91 K | 8.77 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8758 | -0.1003 | -2.52 | 277.25 K | 1.07 M | |
| LAM | Laramide Resources Ltd | 10.15 | -0.25 | -2.4 | 152.4 K | 1.55 M | |
| CFP | Canfor Corp | 13.20 | -0.27 | -2 | 247.3 K | 3.26 M | |
| LB | Laurentian Bank | 14.1839 | -0.2789 | -1.93 | 139.15 K | 1.97 M | |
| MCB | Mccoy Global Inc | 3.7456 | -0.0694 | -1.82 | 1.2 K | 4.49 K | |
| BHC | Bausch Health Companies Inc | 20.149 | -0.355 | -1.73 | 323.56 K | 6.52 M | |
| BBD-PD | Bombardier Inc Pref D | 4.5861 | -0.0798 | -1.71 | 15.73 K | 72.14 K | |
| CG | Centerra Gold Inc | 4.2536 | -0.0739 | -1.71 | 139.3 K | 592.53 K | |
| GIL | Gildan Activewear Inc | 14.0757 | -0.2441 | -1.7 | 672.4 K | 9.46 M | |
| IMG | Iamgold Corp | 7.3543 | -0.1185 | -1.59 | 747.01 K | 5.49 M | |
| BBD-B | Bombardier Inc Series B | 134.0396 | -2.1277 | -1.56 | 357.57 K | 47.93 M | |
| BBD-A | Bombardier Inc | 157.50 | -2.50 | -1.56 | 75.3 K | 11.86 M | |
| D-UN | Dream Office Real Estate Investment Trust | 31.9417 | -0.5007 | -1.54 | 433.52 K | 13.85 M | |
| WSP | WSP Global Inc | 8.6007 | -0.1315 | -1.51 | 16.94 K | 145.7 K | |
| CGX | Cineplex Inc | 8.9176 | -0.1285 | -1.42 | 45.69 K | 407.44 K | |
| GMX | Globex Mining Enterprises Inc | 5.03 | -0.07 | -1.37 | 1 K | 5.03 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7968 | -0.0523 | -1.36 | 2 K | 7.59 K | |
| MRD | Melcor Dev | 13.177 | -0.1784 | -1.34 | 11.1 K | 146.2 K | |
| QTRH | Quarterhill Inc | 3.4328 | -0.0462 | -1.33 | 280.23 K | 961.98 K | |
| TGO | Terago Inc | 11.50 | -0.15 | -1.29 | 12.8 K | 147.2 K | |
| PNP | Pinetree Capital Ltd | 1876.00 | -24.00 | -1.26 | 1.47 K | 2.76 M | |
| CEF | Sprott Physical Gold Silver Trust | 9.4628 | -0.1191 | -1.24 | 50.8 K | 480.76 K | |
| BBD-PB | Bombardier Inc Pref B | 4.868 | -0.0607 | -1.23 | 3.7 K | 18.01 K | |
| QBR-B | Quebecor Inc | 7.3335 | -0.0906 | -1.22 | 548.4 K | 4.02 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.3153 | -0.1012 | -1.2 | 13.82 K | 114.96 K | |
| USA | Americas Silver Corp | 49.50 | -0.60 | -1.2 | 1.88 K | 92.91 K | |
| PWF-PE | Power Financial Corp Pref E | 8.5518 | -0.1004 | -1.16 | 3.9 K | 33.35 K | |
| AAV | Advantage Oil & Gas Ltd | 11.5302 | -0.1322 | -1.13 | 148.29 K | 1.71 M | |
| CIGI | Colliers International Group Inc | 21.8869 | -0.2454 | -1.11 | 19.01 K | 416 K | |
| POU | Paramount Resources Ltd | 8.0056 | -0.0863 | -1.07 | 82.51 K | 660.53 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.6475 | -0.0824 | -1.07 | 1.84 K | 14.1 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5191 | -0.0452 | -0.99 | 10.36 K | 46.82 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 200.4518 | -1.9188 | -0.95 | 8.9 K | 1.78 M | |
| TRX | Trx Gold Corporation | 4.85 | -0.04 | -0.82 | 42.6 K | 206.59 K | |
| PGIC | Premium Global Income Split Corp | 184.0563 | -1.4857 | -0.8 | 10.13 K | 1.86 M | |
| NOA | North American Construction Group Ltd | 17.4492 | -0.1393 | -0.79 | 2 K | 34.9 K | |
| MTL | Mullen Group Ltd | 8.0478 | -0.0609 | -0.75 | 156.6 K | 1.26 M | |
| WFG | West Fraser Timber CO Ltd | 16.7485 | -0.1259 | -0.75 | 95.8 K | 1.6 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0864 | -0.0295 | -0.72 | 58.05 K | 237.22 K | |
| TOT | Total Energy Services Inc | 6.9853 | -0.0503 | -0.71 | 9.29 K | 64.93 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.6607 | -0.0525 | -0.68 | 5.57 K | 42.65 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.209 | -0.0202 | -0.63 | 10.8 K | 34.66 K | |
| EVT | Economic Investment | 4.3211 | -0.0266 | -0.61 | 7 K | 30.25 K | |
| HPS-A | Hammond Power Solutions Inc | 7.4457 | -0.0452 | -0.6 | 5.85 K | 43.56 K | |
| SSRM | Ssr Mining Inc | 34.8895 | -0.2107 | -0.6 | 72.9 K | 2.54 M | |
| CJR-B | Corus Entertainment Inc | 9.753 | -0.0552 | -0.56 | 102.2 K | 996.76 K | |
| CORS | Corus Entertainment Holdings Inc. | 4821.0659 | -27.2598 | -0.56 | 204 | 983.5 K | |
| BN-PN | Brookfield Corporation | 7.2203 | -0.0396 | -0.55 | 4.88 K | 35.24 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 13.20 | 35.32 M | -0.40 | -2.94 | 3.96 K | 52.21 K |
| NSPT | Newron Sport | 225.00 | 1.12 M | -37.50 | -14.29 | 7 | 1.57 K |
| DKAM | Drinks Americas Holdings Ltd | 4650.0039 | 278.3 K | -375.00 | -7.46 | 34 | 158.1 K |
| RLBD | Real Brands Inc | 9.00 | 269.06 K | -0.75 | -7.69 | 3.36 K | 30.26 K |
| REDFY | Rediff.com India Limited | 17.99 | 97.36 K | -0.12 | -0.66 | 132.98 K | 2.39 M |
| ENDO | Thermic Sciences International | 5.60 | 58.79 K | -0.40 | -6.67 | 1.28 K | 7.2 K |
| GRLF | Green Leaf Innovations Inc | 13.75 | 52.27 K | -1.25 | -8.33 | 208.5 K | 2.87 M |
| XDSL | mPhase Technologies Inc | 450.00 | 16.8 K | -25.00 | -5.26 | 116 | 52.2 K |
| MIHL | Montague International Holding Ltd | 2700.00 | 12.63 K | -250.00 | -8.47 | 2 | 5.4 K |
| ACAI | Safeplus International Holdings Limited | 15.00 | 5.08 K | -0.50 | -3.23 | 13.8 K | 207.03 K |
| SNLP | Syntrol Corp | 27.00 | 4.45 K | -3.00 | -10 | 1 | 27 |
| YVRLF | Liquid Media Group Ltd. | 410.00 | 482 | -15.00 | -3.53 | 373 | 152.93 K |
| UCSO | United Consortium Ltd | 15.00 | -10.00 | -40 | 30.01 K | 450.13 K | |
| HBRM | Herborium Group Inc | 11.00 | -6.00 | -35.29 | 6 | 66 | |
| GLCO | Global Links Corp | 50000.00 | -4000.00 | -7.41 | 1.29 M | 64.56 B | |
| HDYNQ | Hyperdynamics Corporation | 22.72 | -1.36 | -5.65 | 60.15 K | 1.37 M | |
| SRSCQ | Sears Canada Inc | 11.4359 | -0.2458 | -2.1 | 1 K | 11.44 K | |
| ESINQ | ITT Educational Services Inc | 118.50 | -0.91 | -0.76 | 166.8 K | 19.77 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 1895.00 | 367.62 K | -65.00 | -3.32 | 513.65 K | 973.37 M |
| KRY | Koryx Copper Inc. | 555.00 | -150.00 | -21.28 | 7 | 3.88 K | |
| FUSE | Fuse Cobalt Inc | 260.00 | -60.00 | -18.75 | 328 | 85.28 K | |
| KIP | Kiplin Metals Inc | 1458.00 | -226.80 | -13.46 | 6 K | 8.75 M | |
| MNC | Magnetic North Acquisition Corp | 5.9999 | -0.90 | -13.04 | 2 K | 12 K | |
| VIS | Visionstate Corp | 4.64 | -0.64 | -12.12 | 1.06 K | 4.93 K | |
| EGT | Eguana Technologies Inc | 23.00 | -3.00 | -11.54 | 1.1 K | 25.25 K | |
| GGO | Galleon Gold Corp | 12.60 | -1.40 | -10 | 1.35 K | 17.01 K | |
| BRAU | Big Ridge Gold Corp | 5.00 | -0.50 | -9.09 | 1.5 K | 7.5 K | |
| DTWO | D2 Lithium Corp. | 6.20 | -0.60 | -8.82 | 400 | 2.48 K | |
| WEC | Winchester Equity Corporation | 20.20 | -1.80 | -8.18 | 980 | 19.8 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 308 | 4.62 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 126.00 | -9.00 | -6.67 | 39 K | 4.91 M | |
| EGM | EnGold Mines Ltd | 9.5778 | -0.6447 | -6.31 | 15.63 K | 149.7 K | |
| MBI-H | Med BioGene Inc | 4.50 | -0.30 | -6.25 | 5.1 K | 22.95 K | |
| BAV-H | Bravern Ventures Ltd | 44.9991 | -2.9999 | -6.25 | 583 | 26.23 K | |
| STS | South Star Mining Corp | 38.2501 | -2.25 | -5.56 | 313 | 11.97 K | |
| BM | BC Moly Ltd. | 16.60 | -0.90 | -5.14 | 2.41 K | 40.01 K | |
| CPAU | CopAur Minerals Inc | 380.00 | -20.00 | -5 | 4 | 1.52 K | |
| CNS | Contagious Gaming Inc | 39.60 | -1.80 | -4.35 | 31 | 1.23 K | |
| VVTM | VVT Med Inc. | 5327.103 | -233.6445 | -4.2 | 13 | 69.25 K | |
| FCI | First Canadian Graphite Inc. | 1440.00 | -60.00 | -4 | 17 | 24.48 K | |
| WPG | West Point Gold Corp. | 24.00 | -1.00 | -4 | 390 | 9.36 K | |
| MQM | Metalquest Mining Inc. | 9.1875 | -0.375 | -3.92 | 1.99 K | 18.27 K | |
| MET | Metalore Resources Limited | 10.0877 | -0.3956 | -3.77 | 3.3 K | 33.29 K | |
| SILV | Silver Valley Metals Corp. | 41.58 | -1.62 | -3.75 | 308.8 K | 12.84 M | |
| DFR | Diamond Fields Resources Inc | 3.25 | -0.125 | -3.7 | 1.34 K | 4.37 K | |
| TRAN | Clean Energy Transition Inc. | 1462.50 | -54.00 | -3.56 | 543 | 794.14 K | |
| IDL | Imaging Dynamics Company Ltd | 479.1667 | -16.6666 | -3.36 | 185 | 88.65 K | |
| TWO | T2 Metals Corp. | 14.50 | -0.50 | -3.33 | 300 | 4.35 K | |
| AVCR | Avricore Health Inc | 5.80 | -0.20 | -3.33 | 1.81 K | 10.52 K | |
| AME | Abacus Mining & Exploration Corporation | 3.66 | -0.12 | -3.17 | 58.2 K | 213.01 K | |
| CTEK | CLEANTEK Industries Inc | 18.8235 | -0.5883 | -3.03 | 277 | 5.21 K | |
| EMR | Emgold Mining Corporation | 175.00 | -5.00 | -2.78 | 116.51 K | 20.39 M | |
| STMP | Stamper Oil & Gas Corp | 1527.0084 | -43.6288 | -2.78 | 7 | 10.69 K | |
| NQC | Nordique Critical Metals Inc. | 7.60 | -0.20 | -2.56 | 1.91 K | 14.53 K | |
| LUCA | Luca Mining Corp. | 51.20 | -1.28 | -2.44 | 918 | 47 K | |
| MPH | Medicure Inc | 21.15 | -0.45 | -2.08 | 77.21 K | 1.63 M | |
| BKM | Pacific Booker Minerals Inc | 11.27 | -0.23 | -2 | 3.7 K | 41.7 K | |
| SOLR | Solar Alliance Energy Inc | 6.10 | -0.10 | -1.61 | 222.3 K | 1.36 M | |
| BRON | Bronco Resources Corp. | 134.00 | -2.00 | -1.47 | 91 | 12.19 K | |
| WINS | Winshear Gold Corp | 29.6003 | -0.37 | -1.23 | 536 | 15.87 K | |
| GBU | Gabriel Resources Ltd | 47.20 | -0.50 | -1.05 | 560.19 K | 26.44 M |