Loser Volumes for 8 August 2007 from 00:00:00 until 23:59:59
Loser Volumes for 8 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1917.1188 | 4.3 B | -58.2843 | -2.95 | 2.9 K |
| TGB | Taseko Mines Ltd | 5.30 | 3.06 B | -0.12 | -2.21 | 3.28 M |
| VKI | Invesco Advantage Muni Income Trust II | 3.9211 | 395.82 M | -0.0371 | -0.94 | 24.7 K |
| CATX | Perspective Therapeutics Inc | 39.30 | 366.43 M | -0.50 | -1.26 | 1.87 K |
| GTE | Gran Tierra Energy Inc | 19.80 | 336.11 M | -1.00 | -4.81 | 96.62 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8048 | 299.76 M | -0.0364 | -0.75 | 12.5 K |
| ELLO | Ellomay Capital Ltd | 5.2548 | 281.87 M | -0.0973 | -1.82 | 6.9 K |
| NEN | New England Realty Associates | 14.3022 | 195.21 M | -0.082 | -0.57 | 300 |
| INTT | Intest Corp | 3.6744 | 174.69 M | -0.3868 | -9.52 | 100.25 K |
| ARMP | Armata Pharmaceuticals Inc | 10430.00 | 167.4 M | -420.00 | -3.87 | 31 |
| BCV | Bancroft Convertible Fund | 5.6112 | 143.1 M | -0.0406 | -0.72 | 2.6 K |
| SIF | Sifco Industries | 19.2076 | 132.59 M | -1.5888 | -7.64 | 87.9 K |
| TRT | Trio-Tech International | 8.7839 | 113.44 M | -0.0985 | -1.11 | 80.4 K |
| DXR | Daxor Corp | 10.938 | 58.92 M | -0.1028 | -0.93 | 5.5 K |
| BESS | Bimergen Energy Corporation | 364.00 | 27.61 M | -56.00 | -13.33 | 4 |
| CKX | Ckx Lands | 10.4244 | 22.16 M | -0.1533 | -1.45 | 1.3 K |
| INUV | Inuvo Inc | 175.00 | 12.31 M | -14.00 | -7.41 | 7.24 K |
| AIRI | Air Industries Group Inc | 1038.4105 | 11.88 M | -33.4971 | -3.12 | 10 |
| TOVX | Theriva Biologics Inc | 63938.293 | 10.26 M | -1049.6016 | -1.62 | 2 |
| AMS | American Shared Hospital Services | 5.43 | 10.04 M | -0.2799 | -4.9 | 15.9 K |
| GBR | New Concept Energy Inc | 3.51 | 3.85 M | -0.04 | -1.13 | 1 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 13.50 | 913.38 K | -1.75 | -11.48 | 1.5 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.0154 | 4.52 T | -0.0305 | -0.75 | 808.1 M |
| AMZN | Amazon.com Inc | 3.889 | 2.8 T | -0.068 | -1.72 | 164.35 M |
| TXN | Texas Instruments | 21.0453 | 248.62 B | -0.1747 | -0.82 | 28.55 M |
| TMUS | T-Mobile US | 50.6022 | 196.03 B | -0.3824 | -0.75 | 3.64 M |
| QCOM | Qualcomm Inc | 25.6693 | 168.2 B | -0.2238 | -0.86 | 40.26 M |
| WDC | Western Digital Cp | 11.9184 | 152.63 B | -0.1142 | -0.95 | 9.17 M |
| INTU | Intuit Inc | 25.0039 | 95.85 B | -1.1297 | -4.32 | 4.05 M |
| CMCSA | Comcast Corporation | 8.0576 | 92.97 B | -0.0502 | -0.62 | 83.02 M |
| CDNS | Cadence Design Systems, Inc. | 19.97 | 87.17 B | -0.27 | -1.33 | 6.55 M |
| HON | Honeywell International Inc. Common Stock | 33.9955 | 72.17 B | -0.6593 | -1.9 | 6.66 M |
| PCAR | Paccar Inc | 19.5721 | 67.39 B | -0.2103 | -1.06 | 5.7 M |
| COHR | Coherent Inc | 13.1992 | 59.95 B | -1.3845 | -9.49 | 1.35 M |
| MSTR | Strategy | 6.586 | 36.44 B | -0.05 | -0.75 | 7.34 M |
| ACGL | Arch Capital Grp Ltd | 7.0451 | 33.75 B | -0.0856 | -1.2 | 7.54 M |
| CASY | Casey's General Stor | 22.9911 | 31.64 B | -0.1522 | -0.66 | 862.54 K |
| WTW | Weight Watchers International, Inc | 69.7954 | 30.45 B | -0.4769 | -0.68 | 469.76 K |
| TCOM | Trip.com Group Ltd ADR | 9.9884 | 28.05 B | -0.0719 | -0.71 | 4.93 M |
| FCNCA | First Citizens Bancs | 154.7167 | 24.93 B | -2.4798 | -1.58 | 13.6 K |
| VTRS | Viatris Inc | 11.8574 | 18.57 B | -0.3728 | -3.05 | 9.3 M |
| EWBC | East West Bancorp | 24.8525 | 18.51 B | -0.1961 | -0.78 | 1.25 M |
| LNT | Alliant Energy Corp | 9.6713 | 18.14 B | -0.064 | -0.66 | 2.53 M |
| PAA | Plains All American Pipeline LP | 7.8582 | 17.07 B | -0.1014 | -1.27 | 720.4 K |
| GEN | Gen Digital Inc | 6.4227 | 16.54 B | -0.0536 | -0.83 | 26.77 M |
| JAZZ | Jazz Pharma Plc | 13.17 | 16.43 B | -0.09 | -0.68 | 48.1 K |
| LAMR | Lamar Advertis A | 30.7691 | 15.41 B | -3.5132 | -10.25 | 5.92 M |
| LECO | Lincoln Elec Hld | 23.40 | 15.37 B | -1.821 | -7.22 | 892.4 K |
| IESC | Ies Holdings | 21.48 | 14.72 B | -3.12 | -12.68 | 400.84 K |
| AMKR | Amkor Technology | 9.5405 | 13.59 B | -0.4464 | -4.47 | 9.94 M |
| CHKP | Check Point Software | 23.69 | 13.3 B | -0.66 | -2.71 | 2.88 M |
| HAS | Hasbro Inc | 15.04 | 13.26 B | -0.3128 | -2.04 | 3.69 M |
| ICLR | Icon Plc | 23.67 | 12.89 B | -0.46 | -1.91 | 414.07 K |
| SEIC | Sei Investments Company | 20.0994 | 12.83 B | -0.6626 | -3.19 | 1.94 M |
| AEIS | Advanced Energy | 13.8444 | 12.59 B | -1.304 | -8.61 | 1.87 M |
| ARWR | Arrowhead Pharma | 51.00 | 12.23 B | -0.50 | -0.97 | 63.12 K |
| MDGL | Madrigal Pharmaceuticals Inc | 256.55 | 12.12 B | -12.25 | -4.56 | 3.35 K |
| MANH | Manhattan Assoc | 6.585 | 11.57 B | -0.2325 | -3.41 | 3.18 M |
| DPZ | Domino's Pizza Inc Common Stock | 13.4593 | 11.12 B | -0.6431 | -4.56 | 1.75 M |
| SANM | Sanmina Corp | 12.72 | 10.63 B | -0.24 | -1.85 | 2.27 M |
| CYTK | Cytokinetics | 30.18 | 10.58 B | -0.96 | -3.08 | 168.12 K |
| VSAT | Viasat Inc | 27.22 | 10.48 B | -0.97 | -3.44 | 357.72 K |
| WYNN | Wynn Resorts Ltd | 66.6998 | 10.43 B | -0.869 | -1.29 | 4.39 M |
| SWKS | Skyworks Solutions | 5.7089 | 10.14 B | -0.1974 | -3.34 | 11.84 M |
| RGEN | Repligen Cp | 3.82 | 9.38 B | -0.07 | -1.8 | 85.23 K |
| MTCH | Match Group Inc | 6.0973 | 9.03 B | -0.0553 | -0.9 | 27.32 M |
| IDCC | Interdigital Inc | 16.5584 | 8.66 B | -3.0146 | -15.4 | 2.2 M |
| BRKR | Bruker Corp | 6.7881 | 8.66 B | -0.3643 | -5.09 | 1.53 M |
| QRVO | Qorvo Inc | 25.24 | 8.44 B | -2.00 | -7.34 | 5.61 M |
| AVT | Avnet Inc | 27.6486 | 7.67 B | -0.2523 | -0.9 | 4.71 M |
| ORKA | Oruka Therapeutics Inc | 183455.0625 | 7.49 B | -4879.125 | -2.59 | 11 |
| RIOT | Riot Blockchain Inc | 1145.0389 | 7.1 B | -10.7015 | -0.93 | 18 |
| AAON | Aaon Inc | 3.7999 | 6.77 B | -0.0222 | -0.58 | 1.35 M |
| PLXS | Plexus Cp | 21.22 | 6.75 B | -0.54 | -2.48 | 2.01 M |
| CPB | Campbell Soup Company | 20.2812 | 6.68 B | -0.3183 | -1.55 | 2.45 M |
| VSEC | V S E Cp | 20.7747 | 6.61 B | -0.9134 | -4.21 | 264.21 K |
| LSTR | Landstar System | 33.9297 | 6.32 B | -0.1992 | -0.58 | 1.26 M |
| CROX | Crocs Inc | 56.28 | 6.17 B | -1.1399 | -1.99 | 5.31 M |
| CZR | Caesars Entertainment Inc | 11.20 | 6.04 B | -0.26 | -2.27 | 591.79 K |
| NOVT | Novanta Inc | 29.13 | 5.94 B | -2.55 | -8.05 | 108.72 K |
| MKTX | Marketaxess Holdings | 14.1838 | 5.72 B | -0.4259 | -2.92 | 324.97 K |
| CIGI | Colliers Intl Grp IN | 18.4675 | 5.35 B | -0.5286 | -2.78 | 87.57 K |
| CAR | Avis Budget Group | 21.862 | 4.86 B | -0.2375 | -1.07 | 2.8 M |
| IEP | Icahn Enterprises | 13.2448 | 4.86 B | -0.4934 | -3.59 | 42.47 K |
| KLIC | Kulicke and Soffa | 7.0522 | 4.82 B | -0.1826 | -2.52 | 3.35 M |
| LBTYB | Liberty Global Ord B | 19.3702 | 4.5 B | -0.1074 | -0.55 | 447 |
| MEOH | Methanex Cp | 14.0064 | 4.45 B | -0.7369 | -5 | 2.26 M |
| NWE | Northwestern Corp | 11.8113 | 4.34 B | -0.5289 | -4.29 | 752.32 K |
| ATRO | Astronics Cp | 7.3617 | 4.25 B | -0.6298 | -7.88 | 206.73 K |
| MAT | Mattel Inc | 14.4591 | 4.14 B | -0.2896 | -1.96 | 5.59 M |
| OTTR | Otter Tail Corp | 17.5997 | 3.83 B | -0.3183 | -1.78 | 491.27 K |
| CALM | Cal-Maine Foods IN | 5.1901 | 3.81 B | -0.7505 | -12.63 | 2.61 M |
| LBTYA | Liberty Global Ord A | 9.3327 | 3.57 B | -0.0997 | -1.06 | 2.69 M |
| FFBC | First Finl Bncp [Oh] | 4.8578 | 3.55 B | -0.2549 | -4.99 | 664.98 K |
| SHOO | Steven Maddens Ltd | 4.2447 | 3.44 B | -0.2865 | -6.32 | 4.93 M |
| POWI | Power Integratn | 11.7095 | 3.27 B | -0.2583 | -2.16 | 116.4 K |
| EXPO | Exponent Inc | 5.1882 | 3.21 B | -0.0406 | -0.78 | 612 K |
| AGYS | Agilysys Inc | 14.9565 | 3.16 B | -0.3975 | -2.59 | 1.13 M |
| ARCB | Arcbest Corp | 29.9696 | 3.1 B | -0.1767 | -0.59 | 855.68 K |
| PPLI | People Incorporated | 3.8281 | 2.92 B | -0.0346 | -0.9 | 43.65 M |
| PATK | Patrick Inds Inc | 4.0214 | 2.69 B | -0.3509 | -8.03 | 9.11 K |
| HLIO | Helios Technologies Inc | 14.3787 | 2.62 B | -0.93 | -6.07 | 531.3 K |
| HUBG | Hub Group Inc A | 14.9276 | 2.51 B | -0.5493 | -3.55 | 2.15 M |
| IOSP | Innospec Inc | 17.1015 | 2.3 B | -0.8508 | -4.74 | 651.56 K |
| XRAY | Dentsply Sirona Inc | 30.7114 | 2.21 B | -0.4859 | -1.56 | 1.29 M |
| MCRI | Monarch Casino | 21.8602 | 2.21 B | -3.0578 | -12.27 | 300.11 K |
| STGW | Stagwell Inc | 5.0689 | 2.16 B | -0.2793 | -5.22 | 190.29 K |
| PRDO | Perdoceo Education Corp | 27.707 | 2.04 B | -0.6509 | -2.3 | 2.1 M |
| BLKB | Blackbaud Inc | 20.1371 | 2.01 B | -0.185 | -0.91 | 1.23 M |
| ALNT | Allient Inc | 3.0368 | 1.85 B | -0.2024 | -6.25 | 143.85 K |
| HOPE | Hope Bancorp Inc | 8.384 | 1.82 B | -0.1006 | -1.19 | 363.47 K |
| DCOM | Dime Community Bancshares Inc | 9.2348 | 1.79 B | -0.0582 | -0.63 | 12.4 K |
| PRGS | Progress Software | 16.464 | 1.77 B | -0.5504 | -3.23 | 861.41 K |
| CNOB | Connectone Bancorp | 7.194 | 1.65 B | -0.418 | -5.49 | 150.6 K |
| IMKTA | Ingles Markets Inc | 17.7732 | 1.63 B | -1.809 | -9.24 | 511.34 K |
| WEN | Wendys Company | 7.8718 | 1.61 B | -0.5037 | -6.01 | 301.31 K |
| DSGR | Distribution Solutions Group Inc | 15.8748 | 1.6 B | -0.3103 | -1.92 | 67.4 K |
| MLKN | Millerknoll Inc | 19.565 | 1.58 B | -0.4783 | -2.39 | 1.25 M |
| CSWC | Capital Southwest | 4.0838 | 1.57 B | -0.0948 | -2.27 | 615.62 K |
| LKFN | Lakeland Finl Corp | 9.7316 | 1.53 B | -0.0904 | -0.92 | 166.21 K |
| SAFT | Safety Ins Group Inc | 14.4767 | 1.52 B | -0.5178 | -3.45 | 694.64 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.8573 | 1.46 B | -0.0343 | -0.7 | 5 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 37.0285 | 353.59 B | -0.3269 | -0.88 | 10.24 M |
| BAC-PE | Bank of America Corporation | 8.7461 | 229.17 B | -0.1263 | -1.42 | 154.5 K |
| NVO | Novo Nordisk A/S ADR | 8.8844 | 200.26 B | -0.0661 | -0.74 | 161.7 K |
| NEE | Nextera Energy | 9.7708 | 179.82 B | -0.05 | -0.51 | 19.38 M |
| DIS | Walt Disney Company | 28.118 | 179.49 B | -0.2132 | -0.75 | 13.08 M |
| ETN | Eaton Corp | 28.1406 | 167.53 B | -0.4597 | -1.61 | 3.04 M |
| LMT | Lockheed Martin Corp | 54.1135 | 140.13 B | -2.052 | -3.65 | 5.36 M |
| SONY | Sony Group Corp ADR | 7.9834 | 137.15 B | -0.1888 | -2.31 | 12.22 M |
| CB | Chubb Ltd | 34.0726 | 133.21 B | -0.8486 | -2.43 | 3.3 M |
| PH | Parker-Hannifin Corp | 46.6427 | 131.36 B | -1.5611 | -3.24 | 2.82 M |
| SPGI | S&P Global Inc | 40.0467 | 123.24 B | -0.8498 | -2.08 | 5.68 M |
| ACN | Accenture Plc | 29.0186 | 105.82 B | -0.3783 | -1.29 | 2.3 M |
| USB | U.S. Bancorp | 17.242 | 100.95 B | -0.1335 | -0.77 | 19.2 M |
| BN | Brookfield Corporation | 5.0864 | 94.1 B | -0.0518 | -1.01 | 13.62 M |
| JCI | Johnson Controls Intl | 8.9941 | 90.67 B | -0.3835 | -4.09 | 6.4 M |
| CMI | Cummins Inc | 39.078 | 85.46 B | -1.7895 | -4.38 | 6.22 M |
| NOC | Northrop Grumman Corp | 46.8199 | 83.7 B | -0.2902 | -0.62 | 3.12 M |
| NGG | National Grid Transco Plc ADR | 23.2373 | 82.59 B | -0.5527 | -2.32 | 59.72 K |
| FDX | Fedex Corp | 89.3835 | 78.78 B | -0.9905 | -1.1 | 3.08 M |
| USB-PH | U.S. Bancorp | 12.7722 | 76.81 B | -0.0756 | -0.59 | 401.1 K |
| CI | Cigna Corp | 42.2456 | 73.59 B | -0.9728 | -2.25 | 4.29 M |
| CL | Colgate-Palmolive Company | 21.9722 | 72.91 B | -0.1446 | -0.65 | 5.55 M |
| AON | AON Plc | 34.7003 | 72.8 B | -0.2612 | -0.75 | 3.47 M |
| RSG | Republic Services | 20.0199 | 66.44 B | -0.8926 | -4.27 | 2.53 M |
| OKE | Oneok Inc | 9.8218 | 61.19 B | -0.0728 | -0.74 | 4.49 M |
| NKE | Nike Inc | 11.5537 | 59.43 B | -0.2959 | -2.5 | 18.21 M |
| LHX | L3Harris Technologies Inc | 35.3928 | 52.05 B | -0.1844 | -0.52 | 2.61 M |
| AZO | Autozone | 122.28 | 50.88 B | -1.46 | -1.18 | 1.13 M |
| ETR | Entergy Corp | 24.0715 | 50.43 B | -0.225 | -0.93 | 6.01 M |
| AU | Anglogold Ashanti Ltd ADR | 31.0217 | 49.54 B | -0.1774 | -0.57 | 1.89 M |
| ROK | Rockwell Automation Inc | 46.8209 | 48.26 B | -0.4751 | -1 | 1.81 M |
| HUM | Humana Inc | 54.7513 | 45.87 B | -2.401 | -4.2 | 3.73 M |
| CBRE | CBRE Group Inc | 30.77 | 42.65 B | -1.00 | -3.15 | 7.77 M |
| HMC | Honda Motor Company ADR | 18.1856 | 41.46 B | -0.1507 | -0.82 | 808.6 K |
| HIG | Hartford Financial Services Group | 60.2657 | 38.09 B | -0.4622 | -0.76 | 2.88 M |
| PEG | Public Service Enterprise Group Inc | 22.0648 | 37.68 B | -0.1168 | -0.53 | 4.49 M |
| EME | Emcor Group | 28.0037 | 36.37 B | -0.9319 | -3.22 | 2.25 M |
| KR | Kroger Company | 7.5729 | 34.25 B | -0.2381 | -3.05 | 21.81 M |
| CNC | Centene Corp | 4.735 | 32.22 B | -0.3225 | -6.38 | 10.93 M |
| RMD | Resmed Inc | 18.5096 | 31.73 B | -0.3109 | -1.65 | 8.49 M |
| EL | Estee Lauder Companies | 17.2644 | 30.49 B | -0.1923 | -1.1 | 4.17 M |
| BAP | Credicorp Ltd | 40.165 | 29.27 B | -0.3541 | -0.87 | 658.21 K |
| HAL | Halliburton Company | 25.4434 | 28.88 B | -0.1624 | -0.63 | 28.34 M |
| ATO | Atmos Energy Corp | 14.8204 | 28.81 B | -0.6376 | -4.12 | 2.03 M |
| MTD | Mettler-Toledo International | 91.71 | 28.04 B | -1.80 | -1.92 | 866.8 K |
| ES | Eversource Energy | 15.1439 | 27.16 B | -0.1673 | -1.09 | 1.77 M |
| TPR | Tapestry Inc | 29.8728 | 26.72 B | -1.4653 | -4.68 | 7.19 M |
| CNP | Centerpoint Energy Inc | 7.9733 | 26.7 B | -0.0962 | -1.19 | 3.5 M |
| LH | Laboratory Corp of America Holdings | 62.6631 | 26.13 B | -1.2443 | -1.95 | 1.62 M |
| TPL | Texas Pacific Land Trust | 5.2244 | 25.2 B | -0.0827 | -1.56 | 108 K |
| PPG | PPG Industries | 25.5176 | 25.08 B | -0.2135 | -0.83 | 4.11 M |
| DRI | Darden Restaurants | 21.7732 | 24.85 B | -0.5747 | -2.57 | 2.94 M |
| OMC | Omnicom Group Inc | 31.4567 | 24.6 B | -0.614 | -1.91 | 3.61 M |
| KEY | Keycorp | 19.257 | 24.43 B | -0.3619 | -1.84 | 6.31 M |
| WST | West Pharmaceutical Services | 16.7191 | 24.39 B | -0.3517 | -2.06 | 3.84 M |
| GPN | Global Payments Inc | 17.8284 | 23.91 B | -0.215 | -1.19 | 2.29 M |
| FICO | Fair Isaac and Company | 35.9117 | 23.28 B | -0.7526 | -2.05 | 1.33 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.3917 | 23.04 B | -0.7543 | -3.12 | 288.9 K |
| RL | Ralph Lauren Corp | 62.5046 | 22.54 B | -8.3899 | -11.83 | 6.24 M |
| BG | Bunge Ltd | 59.8578 | 21.97 B | -0.3142 | -0.52 | 1.37 M |
| SNA | Snap-On Inc | 34.1133 | 20.47 B | -0.2454 | -0.71 | 1.34 M |
| TSN | Tyson Foods | 14.6909 | 20.4 B | -0.4579 | -3.02 | 4.02 M |
| GIS | General Mills | 15.3582 | 20.36 B | -0.1268 | -0.82 | 7.67 M |
| NI | NiSource Inc | 3.5758 | 20.2 B | -0.0568 | -1.56 | 9.53 M |
| MGA | Magna International | 12.5129 | 18.8 B | -0.0971 | -0.77 | 4.86 M |
| CF | Cf Industries Holdings | 7.7639 | 18.12 B | -0.1268 | -1.61 | 16.15 M |
| JLL | Jones Lang Lasalle Inc | 93.9887 | 17.07 B | -3.1076 | -3.2 | 1.28 M |
| CLH | Clean Harbors | 25.265 | 16.87 B | -0.235 | -0.92 | 936.77 K |
| RGA | Reinsurance Group of America Inc | 38.5489 | 15.96 B | -1.102 | -2.78 | 553.8 K |
| ALB | Albemarle Corp | 28.2829 | 15.66 B | -0.5177 | -1.8 | 2.64 M |
| GIB | CGI Group | 9.959 | 15.1 B | -0.4567 | -4.38 | 685.3 K |
| SKM | Sk Telecom Corp ADR | 13.1018 | 14.75 B | -0.1641 | -1.24 | 1.75 M |
| UNM | Unumprovident Corp | 14.8775 | 14.34 B | -0.4484 | -2.93 | 5.48 M |
| MLI | Mueller Industries | 6.1605 | 14.26 B | -0.6024 | -8.91 | 3.65 M |
| LII | Lennox International | 25.8539 | 14.21 B | -0.8494 | -3.18 | 1.56 M |
| RPM | RPM International Inc | 13.2352 | 14.11 B | -0.5432 | -3.94 | 986.2 K |
| AIZ | Assurant Inc | 35.0938 | 13.81 B | -0.5379 | -1.51 | 2.87 M |
| RNR | Renaissancere Holdings Ltd | 45.2589 | 13.33 B | -1.0895 | -2.35 | 1.06 M |
| HRL | Hormel Foods Corp | 5.3912 | 13.26 B | -0.2464 | -4.37 | 3.2 M |
| SJM | J.M. Smucker Company | 29.9888 | 12.67 B | -0.937 | -3.03 | 534 K |
| FMS | Fresenius Medical Care Corp ADR | 18.2729 | 12.54 B | -0.1172 | -0.64 | 388 K |
| DY | Dycom Industries | 26.30 | 12.16 B | -0.15 | -0.57 | 1.1 M |
| DPZ | Domino's Pizza Inc | 13.4593 | 11.71 B | -0.6431 | -4.56 | 1.75 M |
| DVA | Davita Healthcare Partners Inc | 28.37 | 11.35 B | -0.45 | -1.56 | 2.52 M |
| SCI | Service Corp International | 8.3187 | 11.22 B | -0.2584 | -3.01 | 2.94 M |
| MGM | MGM Resorts International | 72.0968 | 11.08 B | -1.3981 | -1.9 | 2.7 M |
| ARW | Arrow Electronics | 36.04 | 10.87 B | -0.41 | -1.12 | 2.31 M |
| TX | Ternium S.A. ADR | 12.7252 | 10.71 B | -0.2548 | -1.96 | 514.9 K |
| SPXC | SPX Corp | 18.1446 | 10.65 B | -0.3569 | -1.93 | 4.3 M |
| MOH | Molina Healthcare Inc | 20.6667 | 10.63 B | -1.1533 | -5.29 | 1.83 M |
| AYI | Acuity Brands Inc | 37.5869 | 10.35 B | -1.1979 | -3.09 | 1.45 M |
| EAT | Brinker International | 18.2106 | 10.11 B | -0.9967 | -5.19 | 3.09 M |
| R | Ryder System | 34.007 | 9.94 B | -0.5413 | -1.57 | 1.69 M |
| OGE | Oge Energy Corp | 7.9015 | 9.72 B | -0.0766 | -0.96 | 1.36 M |
| FRO | Frontline Ltd | 70.2522 | 9.68 B | -0.5543 | -0.78 | 401.7 K |
| PSO | Pearson Plc ADR | 8.1982 | 9.61 B | -0.1106 | -1.33 | 222.4 K |
| TTC | Toro Company | 10.7878 | 9.29 B | -0.2551 | -2.31 | 1.87 M |
| AMG | Affiliated Managers Group | 113.4408 | 9.21 B | -0.8422 | -0.74 | 828.7 K |
| AG | First Majestic Silver | 3.9348 | 9.11 B | -0.0296 | -0.75 | 31.6 K |
| TKR | Timken Company | 15.8367 | 8.95 B | -0.5863 | -3.57 | 1.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RVX | Resverlogix Corp | 7.2889 | -0.7111 | -8.89 | 180.77 K | |
| TLG | Troilus Gold Corp | 760.00 | -72.00 | -8.65 | 555 | |
| TLO | Talon Metals Corp | 10.1026 | -0.9102 | -8.26 | 700 | |
| TPX-B | Molson Coors Canada Inc | 29.3221 | -2.0915 | -6.66 | 16.18 K | |
| FRX | Fennec Pharmaceuticals Inc | 23.22 | -1.62 | -6.52 | 170 | |
| BHC | Bausch Health Companies Inc | 13.9185 | -0.9214 | -6.21 | 1.73 M | |
| GAU | Galiano Gold Inc | 3.15 | -0.20 | -5.97 | 15.96 K | |
| GIB-A | CGI Inc | 10.3554 | -0.6243 | -5.69 | 2.33 M | |
| ESM | Euro Sun Mining Inc | 22.3417 | -1.2715 | -5.38 | 6.85 K | |
| LUG | Lundin Gold Inc | 18.551 | -1.0212 | -5.22 | 2.05 K | |
| LUC | Lucara Diamond Corp | 5.4745 | -0.2881 | -5 | 5 K | |
| MX | Methanex Corp | 14.7147 | -0.7373 | -4.77 | 1.23 M | |
| MAL | Magellan Aero | 9.4396 | -0.3776 | -3.85 | 15.9 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.5556 | -0.2222 | -3.85 | 27.03 K | |
| ALS | Altius Minerals Corp | 15.3215 | -0.5764 | -3.63 | 453.39 K | |
| CIGI | Colliers International Group Inc | 19.8089 | -0.6908 | -3.37 | 97.89 K | |
| NWC | The North West Company Inc | 8.051 | -0.2805 | -3.37 | 53.64 K | |
| GMX | Globex Mining Enterprises Inc | 4.45 | -0.15 | -3.26 | 21.2 K | |
| DXT | Dexterra Group Inc | 7.7973 | -0.2568 | -3.19 | 3.2 K | |
| LGO | Largo Resources Ltd | 64.00 | -2.00 | -3.03 | 3.16 K | |
| TVA-B | TVA Group Inc | 14.5249 | -0.4492 | -3 | 6.41 K | |
| TXG | Torex Gold Resources Inc | 4.9288 | -0.1493 | -2.94 | 500 | |
| LIF | Labrador Iron Ore Royalty Corp | 3.4338 | -0.0927 | -2.63 | 77.69 K | |
| WPRT | Westport Fuel Systems Inc | 91.35 | -2.45 | -2.61 | 2.54 K | |
| DPM | Dundee Precious Metals Inc | 7.7318 | -0.2016 | -2.54 | 66.97 K | |
| CJR-B | Corus Entertainment Inc | 9.9598 | -0.2561 | -2.51 | 168.2 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.31 | -0.2127 | -2.5 | 1.4 K | |
| EVT | Economic Investment | 4.3477 | -0.1091 | -2.45 | 6 K | |
| STC | Sangoma Technologies Corp | 8.82 | -0.21 | -2.33 | 2.14 K | |
| TKO | Taseko Mines Ltd | 5.59 | -0.13 | -2.27 | 1.03 M | |
| ELEF | Silver Elephant Mining Corp | 29.1057 | -0.6615 | -2.22 | 2.94 K | |
| LB | Laurentian Bank | 14.8305 | -0.3314 | -2.19 | 138.22 K | |
| TOT | Total Energy Services Inc | 5.3976 | -0.1205 | -2.18 | 150.07 K | |
| PPL | Pembina Pipeline Corp | 4.6501 | -0.1017 | -2.14 | 142.16 K | |
| FSY | Forsys Metals Corp | 4.63 | -0.10 | -2.11 | 502.44 K | |
| S | Sherritt Intl Rv | 12.7591 | -0.2388 | -1.84 | 2.1 M | |
| HPS-A | Hammond Power Solutions Inc | 8.0145 | -0.1486 | -1.82 | 23.16 K | |
| XMF-A | M Split Corp | 4.3527 | -0.0782 | -1.76 | 15.75 K | |
| TCL-A | Transcontinental Inc | 7.5602 | -0.1356 | -1.76 | 96.22 K | |
| BN | Brookfield Corporation | 5.805 | -0.0939 | -1.59 | 5.5 M | |
| ACO-X | ATCO Ltd | 16.3396 | -0.2642 | -1.59 | 181.47 K | |
| IFP | Interfor Corp | 7.813 | -0.1221 | -1.54 | 3.5 K | |
| MER | Africa Oil Corp | 5.548 | -0.0804 | -1.43 | 4.9 K | |
| TGO | Terago Inc | 10.45 | -0.15 | -1.42 | 7.5 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.0698 | -0.1245 | -1.35 | 1.02 K | |
| PGIC | Premium Global Income Split Corp | 173.3266 | -2.311 | -1.32 | 742 | |
| GVC | Glacier Media Inc | 3.1693 | -0.0421 | -1.31 | 14 K | |
| T | Telus Corp | 5.5943 | -0.0698 | -1.23 | 11.4 M | |
| AG | First Majestic Silver Corp | 4.1146 | -0.0494 | -1.19 | 103.75 K | |
| MEQ | Mainstreet Eq J | 16.7104 | -0.1995 | -1.18 | 28.1 K | |
| PD | Precision Drilling Corp | 409.20 | -4.80 | -1.16 | 833.4 K | |
| GDC | Genesis Land J | 5.0995 | -0.0594 | -1.15 | 35.05 K | |
| WN-PC | George Weston Ser 3 Prf | 7.5739 | -0.0852 | -1.11 | 12.33 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2088 | -0.0912 | -1.1 | 10.55 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.2484 | -0.0348 | -1.06 | 58.6 K | |
| MTY | Mty Food Group Inc | 8.0845 | -0.0801 | -0.98 | 11.47 K | |
| WFG | West Fraser Timber CO Ltd | 15.3274 | -0.1462 | -0.94 | 1.19 M | |
| ALA | AltaGas Ltd | 8.9569 | -0.0853 | -0.94 | 85 K | |
| DSG | Descartes Sys | 4.26 | -0.04 | -0.93 | 87.72 K | |
| SLR | Solitario Zinc Corp | 5.70 | -0.05 | -0.87 | 8 K | |
| LFE | Canadian Life Companies Split Corp | 5.3802 | -0.0463 | -0.85 | 9.3 K | |
| TSL | Tree Island Steel Ltd | 5.8093 | -0.0498 | -0.85 | 23.96 K | |
| CGX | Cineplex Inc | 9.0735 | -0.0775 | -0.85 | 88.66 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4014 | -0.0701 | -0.83 | 3.3 K | |
| BCE-PT | Bce Inc Pref T | 8.7577 | -0.0685 | -0.78 | 800 | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4474 | -0.0269 | -0.77 | 3 K | |
| III | Imperial Metals Corp | 8.975 | -0.07 | -0.77 | 37.19 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.2234 | -0.056 | -0.77 | 10.18 K | |
| EMA | Emera Incorporated | 8.5523 | -0.0581 | -0.67 | 122.88 K | |
| CSU | Constellation Software Inc | 19.787 | -0.1318 | -0.66 | 1.51 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9463 | -0.0319 | -0.64 | 7.1 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.5442 | -0.0551 | -0.64 | 9.15 K | |
| DCM | Data Communications Mgmt Corp | 321.841 | -2.0297 | -0.63 | 63 | |
| FVI | Fortuna Mines Inc | 3.19 | -0.02 | -0.62 | 105.7 K | |
| TPX-A | Molson Coors Canada Inc | 67.6413 | -0.3981 | -0.59 | 2.6 K | |
| VCM | Vecima Networks Inc | 5.1253 | -0.0279 | -0.54 | 600 | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.7838 | -0.0454 | -0.51 | 11.44 K | |
| WN | George Weston Limited | 17.4646 | -0.0901 | -0.51 | 477.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 17.1456 | 538.93 M | -1.0467 | -5.75 | 357.47 K |
| ITRO | Itronics Inc | 8.20 | 2.87 M | -2.70 | -24.77 | 16.16 K |
| FCGD | First Colombia Gold Corp | 5490.001 | 978.13 K | -610.00 | -10 | 17 |
| REFG | Medical Cannabis Payment Solutions Inc | 1170.00 | 182.51 K | -171.0009 | -12.75 | 1 |
| GLCO | Global Links Corp | 20000.00 | 126.26 K | -4000.00 | -16.67 | 6.24 M |
| ZAAG | ZA Group Inc | 250000.00 | 73.57 K | -187500.00 | -42.86 | 57.8 K |
| KUBR | Kuber Resources Corporation | 360.00 | 47.27 K | -140.00 | -28 | 45 |
| ACAI | Safeplus International Holdings Limited | 26.00 | 25.38 K | -1.00 | -3.7 | 6.81 K |
| MIHL | Montague International Holding Ltd | 1240.00 | 12.63 K | -660.00 | -34.74 | 51 |
| CGNH | CardioGenics Holdings Inc | 9.80 | 9.61 K | -0.20 | -2 | 23.85 K |
| CBRI | CMTSU Liquidation Inc | 7.03 | 8.16 K | -0.31 | -4.22 | 1.07 M |
| ESNC | EnSync Inc | 23.50 | 6.81 K | -1.703 | -6.76 | 3.5 K |
| TXIC | Tongxin International Ltd | 7.75 | 1.45 K | -0.05 | -0.64 | 3 K |
| PROT | Proteonomix Inc | 12.50 | 791 | -0.50 | -3.85 | 1.1 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.1758 | 785 | -0.1666 | -1.61 | 28.3 K |
| SPDC | Speed Commerce Inc | 60.08 | 603 | -2.80 | -4.45 | 10.17 K |
| PRXIQ | Premier Exhibitions Inc | 152.60 | 491 | -5.90 | -3.72 | 49.13 K |
| YVRLF | Liquid Media Group Ltd. | 328.00 | 482 | -17.00 | -4.93 | 1.25 K |
| PARD | Poniard Pharmaceuticals Inc | 232.40 | 149 | -9.60 | -3.97 | 6.41 K |
| HBRM | Herborium Group Inc | 9.00 | 55 | -1.00 | -10 | 52 |
| RGGI | Resgreen Group International Inc | 11800.00 | 5 | -700.00 | -5.6 | 7 |
| PLPL | Plandaí Biotechnology Inc | 100.00 | -40.00 | -28.57 | 1 | |
| RLBD | Real Brands Inc | 5.25 | -0.75 | -12.5 | 2.57 K | |
| HMNY | Helios and Matheson Analytics Inc | 2543.9829 | -317.2498 | -11.09 | 10 | |
| UCSO | United Consortium Ltd | 1120.00 | -80.00 | -6.67 | 12.71 K | |
| IZNN | IZON Network Inc | 72.25 | -3.40 | -4.49 | 32.3 K | |
| ESINQ | ITT Educational Services Inc | 100.95 | -3.40 | -3.26 | 869.1 K | |
| IDGC | ID Global Corporation | 38.40 | -1.28 | -3.23 | 2.1 K | |
| BLNMF | Blue Note Mining Inc | 17.304 | -0.546 | -3.06 | 160 K | |
| WWPW | Wind Works Power Corp | 3.50 | -0.10 | -2.78 | 15.76 K | |
| DGTW | DigitalTown Inc | 4.00 | -0.05 | -1.23 | 500 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTB | New Tymbal Resources Ltd. | 6.00 | -1.50 | -20 | 4.33 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 81.00 | -18.00 | -18.18 | 171.5 K | |
| GDP | Golden Pursuit Resources Ltd | 4.00 | -0.80 | -16.67 | 43.67 K | |
| NVT | Nortec Minerals Corp | 7.80 | -1.20 | -13.33 | 14.77 K | |
| INTR | Intrepid Metals Corp. | 480.00 | -64.00 | -11.76 | 25 | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 4.84 K | |
| KCC | Kincora Copper Limited | 157.50 | -18.00 | -10.26 | 277.43 K | |
| WEB | Westbridge Energy Corporation | 122.1934 | -13.5771 | -10 | 150 | |
| DCOP | District Copper Corp | 19.00 | -2.00 | -9.52 | 752 | |
| IDL | Imaging Dynamics Company Ltd | 400.00 | -41.6667 | -9.43 | 10 | |
| CBI | Colibri Resource Corporation | 22.50 | -2.25 | -9.09 | 940 | |
| AWM | Angel Wing Metals Inc | 4.80 | -0.48 | -9.09 | 375 | |
| ADYA | Adya Inc | 11.9867 | -1.16 | -8.82 | 25 | |
| ICON | International Iconic Gold Exploration Corp | 106.00 | -10.00 | -8.62 | 253 | |
| PBM | Pacific Bay Minerals Ltd | 5.50 | -0.50 | -8.33 | 145 K | |
| BEAR | Big Bear Gold Corp. | 11.00 | -1.00 | -8.33 | 532 | |
| CONE | Canada One Mining Corp | 3.05 | -0.25 | -7.58 | 13.86 K | |
| VAX | Vantex Resources Ltd | 6.50 | -0.50 | -7.14 | 3.67 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | -1.2492 | -6.67 | 476 | |
| GRDM | Grid Metals Corp | 7.30 | -0.50 | -6.41 | 8.98 K | |
| LX-H | Lincoln Ventures Ltd | 228.5714 | -14.2857 | -5.88 | 210 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 63.7497 | -3.75 | -5.56 | 24 | |
| SXL | Slam Exploration Ltd | 5.10 | -0.30 | -5.56 | 14.97 K | |
| QRO | Quadro Resources Ltd. | 7.56 | -0.42 | -5.26 | 940 | |
| GUN | Gunpoint Exploration Ltd | 7.70 | -0.40 | -4.94 | 44.39 K | |
| PTU | Purepoint Uranium Group Inc | 5.80 | -0.30 | -4.92 | 28.8 K | |
| UCU | Ucore Rare Metals Inc | 8.00 | -0.40 | -4.76 | 30 K | |
| REVO | RevoluGROUP Canada Inc | 4.00 | -0.20 | -4.76 | 7.1 K | |
| BEM | Brasnova Energy Materials Inc. | 7.04 | -0.32 | -4.35 | 250 | |
| GDX | Goldex Resources Corporation | 22.00 | -1.00 | -4.35 | 1.57 K | |
| NSE | New Stratus Energy Inc | 9.0541 | -0.4054 | -4.29 | 755 | |
| MRZL | Mont Royal Resources Limited. | 29.3706 | -1.1655 | -3.82 | 6 K | |
| WML | Wealth Minerals Ltd | 11.56 | -0.44 | -3.67 | 19.35 K | |
| FCI | First Canadian Graphite Inc. | 1620.00 | -60.00 | -3.57 | 5 | |
| GSVR | Guanajuato Silver Company Ltd | 10.26 | -0.36 | -3.39 | 84.92 K | |
| BM | BC Moly Ltd. | 14.50 | -0.50 | -3.33 | 7.61 K | |
| KNG | Kingsmen Resources Ltd | 14.56 | -0.48 | -3.19 | 2.64 K | |
| OGW | Ongwe Minerals Inc. | 9.92 | -0.32 | -3.12 | 125 | |
| RCT | Rochester Resources Ltd | 19.60 | -0.60 | -2.97 | 630 | |
| ICM | Iconic Minerals Ltd | 26.80 | -0.80 | -2.9 | 840.4 K | |
| ILI | Infinite Ore Corp | 15.60 | -0.40 | -2.5 | 875 | |
| LUCA | Luca Mining Corp. | 51.20 | -1.28 | -2.44 | 352 | |
| MANU | Manhattan Uranium Discovery Corp. | 220.00 | -5.00 | -2.22 | 26 | |
| JDN | Jayden Resources Inc | 13.50 | -0.30 | -2.17 | 367 | |
| TGX | True North Gems Inc | 1350.00 | -30.00 | -2.17 | 3 | |
| NL | Northern Lion Gold Corp | 14.72 | -0.32 | -2.13 | 228 | |
| BTT | Bitterroot Resources Ltd | 5.20 | -0.10 | -1.89 | 7.75 K | |
| VMY-H | Voice Mobility International Inc | 7.125 | -0.125 | -1.72 | 100 | |
| WINS | Winshear Gold Corp | 22.9403 | -0.37 | -1.59 | 227 | |
| CWV | Crown Point Energy Inc | 4.5162 | -0.061 | -1.33 | 100 | |
| FMM | Full Metal Minerals Ltd | 59.7544 | -0.7967 | -1.32 | 4.48 K | |
| TIG | Triumph Gold Corp | 86.00 | -1.00 | -1.15 | 255 | |
| RET-A | Reitmans (Canada) Limited | 12.973 | -0.1264 | -0.96 | 71.02 K |