Loser Volumes for 13 September 2007 from 00:00:00 until 23:59:59
Loser Volumes for 13 September 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.1053 | 33.26 B | -0.0393 | -0.95 | 57.8 K |
| SEB | Seaboard Corporation | 1979.7383 | 4.3 B | -33.7181 | -1.67 | 1.3 K |
| PRK | Park National Corp | 37.6356 | 3.69 B | -0.2064 | -0.55 | 21.2 K |
| CMCL | Caledonia Mining Cp | 3.363 | 445.55 M | -0.1264 | -3.62 | 3.74 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.0347 | 395.82 M | -0.0437 | -1.07 | 33 K |
| GTE | Gran Tierra Energy Inc | 14.60 | 336.11 M | -0.20 | -1.35 | 10 K |
| FRD | Friedman Industries Inc | 4.7913 | 331.93 M | -0.0549 | -1.13 | 10 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8395 | 299.76 M | -0.0511 | -1.04 | 26.7 K |
| BKTI | Bk Technologies Inc | 15.8608 | 295.38 M | -0.2495 | -1.55 | 8.6 K |
| PLG | Platinum Group Metals Ltd | 375.00 | 195.09 M | -4.00 | -1.06 | 252 |
| STXS | Stereotaxis Inc | 117.6807 | 135.49 M | -2.3461 | -1.95 | 29.56 K |
| GLU | Gabelli Global Utility | 6.258 | 116.3 M | -0.0373 | -0.59 | 3.7 K |
| EP | Empire Petroleum Corp | 3.9944 | 113.81 M | -0.4438 | -10 | 158 |
| TRT | Trio-Tech International | 7.1797 | 113.44 M | -0.3346 | -4.45 | 198.4 K |
| BDL | Flanigan's Enterprises | 7.9281 | 91.02 M | -0.2086 | -2.56 | 3.3 K |
| WYY | Widepoint Corp | 7.50 | 89.87 M | -0.178 | -2.32 | 15.44 K |
| IOR | Income Opportunity Realty Trust | 5.50 | 81.4 M | -0.16 | -2.83 | 100 |
| CEV | Eaton Vance California Muni Income Trust | 5.3086 | 74.98 M | -0.0445 | -0.83 | 3.7 K |
| XPL | Solitario Zinc Corp | 4.3901 | 73.85 M | -0.2099 | -4.56 | 7.8 K |
| OPTT | Ocean Power Tech Inc | 2479.3999 | 50.79 M | -62.6001 | -2.46 | 66.15 K |
| CPHI | China Pharma Holdings | 157.00 | 43.76 M | -1.00 | -0.63 | 312 |
| NNVC | Nanoviricides Inc | 41.30 | 34.42 M | -2.10 | -4.84 | 446 |
| BESS | Bimergen Energy Corporation | 376.60 | 27.61 M | -8.40 | -2.18 | 36 |
| RCG | Renaissance Capital Growth & Income Fund III | 7.2171 | 20.43 M | -0.107 | -1.46 | 8.6 K |
| REED | Reed's, Inc. | 2166.947 | 13.83 M | -51.8687 | -2.34 | 44 |
| UUU | Universal Security Instruments | 17.5983 | 13.69 M | -0.7157 | -3.91 | 4.4 K |
| INUV | Inuvo Inc | 152.00 | 12.31 M | -28.00 | -15.56 | 850 |
| AIRI | Air Industries Group Inc | 840.7775 | 11.88 M | -80.3931 | -8.73 | 4 |
| CVR | Chicago Rivet & Machine Company | 12.8159 | 9.83 M | -0.3836 | -2.91 | 1 K |
| BGI | Birks Group Inc | 6.80 | 7.66 M | -0.05 | -0.73 | 500 |
| DSS | Document Security Systems | 26236.207 | 5.11 M | -332.3672 | -1.25 | 15 |
| ENSV | Enservco Corpporation | 47.25 | 7.56 K | -3.00 | -5.97 | 607 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 7.40 | -0.20 | -2.63 | 6.3 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 12.73 | 790.75 B | -0.10 | -0.78 | 14.59 M |
| ASML | ASML Holding N.V. ADR | 28.4047 | 693.96 B | -0.5934 | -2.05 | 3.31 M |
| CSCO | Cisco Systems Inc | 20.2799 | 439.9 B | -0.1738 | -0.85 | 33.58 M |
| TXN | Texas Instruments | 21.7753 | 248.62 B | -0.1372 | -0.63 | 15.02 M |
| TMUS | T-Mobile US | 39.4971 | 196.03 B | -1.9597 | -4.73 | 2.92 M |
| ADI | Analog Devices | 22.9964 | 181.11 B | -0.1669 | -0.72 | 3.26 M |
| WDC | Western Digital Cp | 13.7035 | 152.63 B | -0.3966 | -2.81 | 5.5 M |
| ISRG | Intuitive Surg Inc | 24.5711 | 140.15 B | -0.1244 | -0.5 | 4.68 M |
| VRTX | Vertex Pharmaceutic | 40.10 | 133.88 B | -0.46 | -1.13 | 780.6 K |
| EQIX | Equinix Inc | 60.5419 | 107.07 B | -1.19 | -1.93 | 1.14 M |
| ADP | Automatic Data Processing, Inc. | 23.9564 | 106.99 B | -0.1458 | -0.6 | 3.28 M |
| ADBE | Adobe Systems Inc | 43.31 | 104.6 B | -0.47 | -1.07 | 6.44 M |
| MELI | MercadoLibre Inc | 28.1009 | 90.2 B | -0.1648 | -0.58 | 22.63 K |
| REGN | Regeneron Pharmaceuticals | 19.7665 | 83.42 B | -0.2582 | -1.29 | 560.7 K |
| SNPS | Synopsys Inc | 26.44 | 77.44 B | -0.21 | -0.79 | 772.24 K |
| AEP | American Electric Power Company | 21.811 | 68.78 B | -0.1205 | -0.55 | 1.36 M |
| MPWR | Monolithic Power Sys | 17.7804 | 65.52 B | -0.7519 | -4.06 | 370 K |
| TER | Teradyne Inc | 12.8724 | 63.21 B | -0.1196 | -0.92 | 3.72 M |
| TTWO | Take-Two Interactive Software | 16.2789 | 44.4 B | -0.21 | -1.27 | 1.32 M |
| PAYX | Paychex Inc | 22.8778 | 42.66 B | -0.3931 | -1.69 | 3.58 M |
| EXPE | Expedia Group Inc | 38.4695 | 38.58 B | -0.3563 | -0.92 | 716.15 K |
| INSM | Insmed Inc | 6.69 | 28.05 B | -0.08 | -1.18 | 241.78 K |
| TSEM | Tower Semiconductor | 21.15 | 27.19 B | -0.30 | -1.4 | 740 |
| INCY | Incyte Corp | 6.14 | 25.03 B | -0.04 | -0.65 | 374.82 K |
| VRSN | Verisign Inc | 26.4438 | 25.02 B | -0.3187 | -1.19 | 2.98 M |
| FCNCA | First Citizens Bancs | 162.5332 | 24.93 B | -0.9176 | -0.56 | 9.6 K |
| ENTG | Entegris Inc | 8.7608 | 22.96 B | -0.0861 | -0.97 | 870.17 K |
| FFIV | F5 Networks Inc | 39.58 | 22.29 B | -0.57 | -1.42 | 1.45 M |
| UTHR | United Therapeutic | 33.40 | 22.23 B | -0.815 | -2.38 | 838.16 K |
| MKSI | Mks Instruments Inc | 16.8657 | 20.3 B | -0.1476 | -0.87 | 656.2 K |
| RGLD | Royal Gold Inc | 24.8863 | 19.52 B | -0.2187 | -0.87 | 335.8 K |
| LNT | Alliant Energy Corp | 9.4868 | 18.14 B | -0.082 | -0.86 | 809.2 K |
| NWS | News Cp Cl B | 19.5078 | 18.1 B | -0.1668 | -0.85 | 3.23 M |
| STRL | Sterling Constructio | 22.54 | 16.97 B | -0.35 | -1.53 | 46.13 K |
| GEN | Gen Digital Inc | 7.0553 | 16.54 B | -0.0357 | -0.5 | 9.16 M |
| JAZZ | Jazz Pharma Plc | 13.00 | 16.43 B | -0.14 | -1.07 | 4.2 K |
| COO | Cooper Companies | 12.8453 | 14.78 B | -0.2201 | -1.68 | 1.39 M |
| LULU | Lululemon Athletica | 17.515 | 13.51 B | -0.3996 | -2.23 | 563.25 K |
| CSGP | Costar Group Inc | 5.199 | 12.72 B | -0.048 | -0.91 | 1.25 M |
| AEIS | Advanced Energy | 14.6876 | 12.59 B | -0.1176 | -0.79 | 293.1 K |
| HALO | Halozyme Therapeutic | 8.70 | 11.9 B | -0.07 | -0.8 | 334.4 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.9728 | 11.8 B | -0.1383 | -3.36 | 3.05 K |
| ALGN | Align Technology | 24.54 | 11.59 B | -0.15 | -0.61 | 400.75 K |
| MANH | Manhattan Assoc | 6.9325 | 11.57 B | -0.1075 | -1.53 | 636.9 K |
| VIAV | Viavi Solutions | 8.0391 | 10.21 B | -0.2502 | -3.02 | 6.06 M |
| QRVO | Qorvo Inc | 24.00 | 8.44 B | -0.28 | -1.15 | 2.72 M |
| ALKS | Alkermes Plc | 16.17 | 8.3 B | -0.09 | -0.55 | 666.3 K |
| AVT | Avnet Inc | 29.9877 | 7.67 B | -0.5045 | -1.65 | 2.06 M |
| ORKA | Oruka Therapeutics Inc | 201995.75 | 7.49 B | -10734.0625 | -5.05 | 2 |
| RIOT | Riot Blockchain Inc | 1219.9482 | 7.1 B | -47.0856 | -3.72 | 94 |
| POOL | Pool Corp | 21.608 | 6.81 B | -0.7428 | -3.32 | 779 K |
| PPC | Pilgrim's Pride | 23.2473 | 6.78 B | -0.2103 | -0.9 | 278.7 K |
| AAON | Aaon Inc | 3.1996 | 6.77 B | -0.0299 | -0.93 | 258.44 K |
| PLXS | Plexus Cp | 23.34 | 6.75 B | -0.31 | -1.31 | 350.8 K |
| SSRM | Ssr Mining Inc | 32.5195 | 6.46 B | -0.3762 | -1.14 | 657.48 K |
| MRCY | Mercury Sys Inc | 10.0541 | 6.3 B | -0.2502 | -2.43 | 181.08 K |
| CROX | Crocs Inc | 57.59 | 6.17 B | -0.78 | -1.34 | 3.69 M |
| DOX | Amdocs Ltd Ord | 27.1737 | 6.05 B | -0.445 | -1.61 | 928.1 K |
| CZR | Caesars Entertainment Inc | 9.55 | 6.04 B | -0.06 | -0.62 | 64.77 K |
| OTEX | Open Text Cp | 4.7927 | 5.87 B | -0.1419 | -2.88 | 1.12 M |
| CRUS | Cirrus Logic Inc | 6.66 | 5.86 B | -0.08 | -1.19 | 612.62 K |
| RDNT | Radnet Inc | 8.61 | 5.81 B | -0.19 | -2.16 | 106.82 K |
| LGND | Ligand Pharm | 20.2986 | 5.73 B | -0.1366 | -0.67 | 406.41 K |
| MKTX | Marketaxess Holdings | 11.781 | 5.72 B | -0.7956 | -6.33 | 346.1 K |
| BCPC | Balchem Cp | 11.1329 | 5.64 B | -0.2056 | -1.81 | 79.11 K |
| NXST | Nexstar Media Group Inc | 6.9515 | 5.62 B | -0.0365 | -0.52 | 106.37 K |
| PSMT | Pricesmart Inc | 18.4437 | 5.45 B | -0.3368 | -1.79 | 62.41 K |
| AXTI | Axt Inc | 5.00 | 5.4 B | -0.07 | -1.38 | 176.19 K |
| EXLS | Exlservice Holdings | 4.19 | 5.38 B | -0.062 | -1.46 | 339.62 K |
| MMSI | Merit Medical Sys | 9.344 | 5.33 B | -0.216 | -2.26 | 153.58 K |
| GLNG | Golar Lng Ltd | 10.6808 | 5.31 B | -0.0765 | -0.71 | 459.13 K |
| ACAD | Acadia Pharmaceutica | 15.76 | 5.2 B | -0.12 | -0.76 | 190.38 K |
| MIDD | Middleby Corp | 22.2133 | 5.16 B | -0.1633 | -0.73 | 559.32 K |
| SLM | SLM Corp | 13.7992 | 5.05 B | -0.1029 | -0.74 | 11.05 M |
| JSM | SLM Cp 6% Sr Nt | 4.3706 | 4.98 B | -0.0297 | -0.67 | 11.2 K |
| ICUI | I C U Medical Inc | 37.62 | 4.6 B | -0.39 | -1.03 | 88.7 K |
| LBTYB | Liberty Global Ord B | 18.2245 | 4.5 B | -0.2372 | -1.28 | 223 |
| CECO | CECO Environmental Corp. | 11.2371 | 4.48 B | -0.0695 | -0.61 | 42.2 K |
| PTEN | Patterson-Uti Energy | 15.8713 | 4.41 B | -0.3774 | -2.32 | 3.61 M |
| MAT | Mattel Inc | 14.1129 | 4.14 B | -0.2518 | -1.75 | 6.05 M |
| WSBC | Wesbanco Inc | 12.3153 | 4.05 B | -0.0845 | -0.68 | 60 K |
| DORM | Dorman Products Inc | 6.6973 | 3.94 B | -0.067 | -0.99 | 13.6 K |
| BANF | Bancfirst Corp | 14.4153 | 3.86 B | -0.1319 | -0.91 | 46.8 K |
| CALM | Cal-Maine Foods IN | 6.1439 | 3.81 B | -0.1266 | -2.02 | 448.51 K |
| UCTT | Ultra Clean Holdings | 14.47 | 3.67 B | -0.23 | -1.56 | 242.65 K |
| FFBC | First Finl Bncp [Oh] | 5.7132 | 3.55 B | -0.0906 | -1.56 | 160.05 K |
| TOWN | Towne Bank | 10.2206 | 3.47 B | -0.2621 | -2.5 | 14.73 K |
| SHOO | Steven Maddens Ltd | 3.3331 | 3.44 B | -0.0712 | -2.09 | 4.65 M |
| CRVL | Corvel Cp | 3.9017 | 3.4 B | -0.10 | -2.5 | 890.62 K |
| SBLK | Star Bulk Carriers | 303.013 | 3.36 B | -1.753 | -0.58 | 2.46 K |
| POWI | Power Integratn | 12.3897 | 3.27 B | -0.1593 | -1.27 | 113 K |
| MZTI | MZTI | 22.3328 | 3.17 B | -0.232 | -1.03 | 107.8 K |
| VECO | Veeco Instrument | 18.50 | 3.11 B | -0.11 | -0.59 | 399.4 K |
| ADEA | Adeia Inc | 7.4142 | 3.09 B | -0.0997 | -1.33 | 702.4 K |
| DGII | Digi Intl Inc | 13.48 | 3.08 B | -0.27 | -1.96 | 80.1 K |
| DXPE | Dxp Enterprise | 17.87 | 3.07 B | -0.235 | -1.3 | 122.2 K |
| PLUG | Plug Power Inc | 27.10 | 3.02 B | -0.40 | -1.45 | 28.26 K |
| BELFA | BEL Fuse Cl A | 28.3036 | 2.94 B | -0.2814 | -0.98 | 1.5 K |
| WAFD | Washington Federal | 16.2946 | 2.77 B | -0.0995 | -0.61 | 499.2 K |
| PATK | Patrick Inds Inc | 3.3143 | 2.69 B | -0.0676 | -2 | 17.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.7347 | 256.21 B | -0.086 | -1.78 | 1.68 M |
| TM | Toyota Motor Corp Ltd | 73.341 | 222.91 B | -0.496 | -0.67 | 547.2 K |
| APH | Amphenol Corp | 4.0453 | 196.75 B | -0.0272 | -0.67 | 4.87 M |
| DIS | Walt Disney Company | 27.4866 | 179.49 B | -0.164 | -0.59 | 6.97 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.2892 | 163.98 B | -0.2187 | -3.36 | 201.1 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.6581 | 158.87 B | -0.0447 | -0.58 | 15.52 M |
| GLW | Corning Inc | 15.851 | 137.74 B | -0.632 | -3.83 | 20.15 M |
| MFG | Mizuho Financial Group ADR | 4.846 | 129.74 B | -0.1485 | -2.97 | 99 K |
| MO | Altria Group | 23.7421 | 108.85 B | -0.1309 | -0.55 | 12.16 M |
| ICE | Intercontinental Exchange | 22.0282 | 87.68 B | -0.3977 | -1.77 | 8.58 M |
| EOG | Eog Resources | 25.1823 | 79.2 B | -0.2808 | -1.1 | 4.19 M |
| CL | Colgate-Palmolive Company | 21.7279 | 72.91 B | -0.1768 | -0.81 | 5.53 M |
| URI | United Rentals | 30.227 | 69.49 B | -0.7166 | -2.32 | 2.91 M |
| TDG | Transdigm Group Inc | 14.1718 | 69.01 B | -0.094 | -0.66 | 92.7 K |
| RSG | Republic Services | 20.6414 | 66.44 B | -0.119 | -0.57 | 562.2 K |
| CRH | CRH Plc ADR | 21.9946 | 62.04 B | -0.5393 | -2.39 | 66.3 K |
| FIX | Comfort Systems USA | 11.183 | 61.21 B | -0.09 | -0.8 | 179 K |
| WPM | Wheaton Precious Metals | 10.1864 | 60.27 B | -0.1155 | -1.12 | 1.3 M |
| RELX | Relx Plc ADR | 5.6556 | 60.17 B | -0.0326 | -0.57 | 85.2 K |
| DVN | Devon Energy Corp | 49.6276 | 52.61 B | -0.5247 | -1.05 | 3.27 M |
| EW | Edwards Lifesciences Corp | 3.9808 | 52.44 B | -0.0492 | -1.22 | 2.94 M |
| LHX | L3Harris Technologies Inc | 37.1618 | 52.05 B | -0.5162 | -1.37 | 593.04 K |
| STM | Stmicroelectronics N.V. ADR | 10.9794 | 46.65 B | -0.3024 | -2.68 | 1.44 M |
| HUM | Humana Inc | 57.1436 | 45.87 B | -1.8422 | -3.12 | 2.1 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.5192 | 42.63 B | -0.5175 | -1.48 | 3.51 M |
| IX | Orix Corp ADR | 3.0995 | 42.51 B | -0.0293 | -0.94 | 97 K |
| DHI | D.R. Horton | 10.7608 | 40.75 B | -0.1102 | -1.01 | 4.44 M |
| IRM | Iron Mountain Inc | 9.979 | 37.71 B | -0.1214 | -1.2 | 756.43 K |
| WEC | Wisconsin Energy Corp | 12.1493 | 36.19 B | -0.0856 | -0.7 | 946.6 K |
| EQT | Eqt Corp | 22.1258 | 33.24 B | -0.1348 | -0.61 | 1.07 M |
| CNC | Centene Corp | 5.0825 | 32.22 B | -0.08 | -1.55 | 841.6 K |
| ATO | Atmos Energy Corp | 15.5722 | 28.81 B | -0.2019 | -1.28 | 542.4 K |
| NMR | Nomura Holdings Inc ADR | 8.8594 | 28.2 B | -0.0934 | -1.04 | 426.4 K |
| ES | Eversource Energy | 14.2685 | 27.16 B | -0.1211 | -0.84 | 407.1 K |
| CNP | Centerpoint Energy Inc | 7.8104 | 26.7 B | -0.0729 | -0.92 | 1.2 M |
| PPL | PPL Corp | 19.879 | 26 B | -0.199 | -0.99 | 1.87 M |
| OMC | Omnicom Group Inc | 29.0297 | 24.6 B | -0.3509 | -1.19 | 1.77 M |
| GPN | Global Payments Inc | 18.6377 | 23.91 B | -0.1029 | -0.55 | 552.6 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.9645 | 23.76 B | -0.0568 | -1.13 | 58.55 K |
| AER | Aercap Holdings N.V. | 19.3121 | 23.52 B | -0.3353 | -1.71 | 174.6 K |
| CIB | Bancolombia S.A. ADR | 11.2601 | 23.06 B | -0.0682 | -0.6 | 175.9 K |
| STE | Steris Corp | 19.7548 | 22.66 B | -0.302 | -1.51 | 582.3 K |
| MTZ | Mastec Inc | 12.86 | 22.5 B | -0.07 | -0.54 | 427.1 K |
| BG | Bunge Ltd | 63.7482 | 21.97 B | -0.5246 | -0.82 | 904 K |
| THC | Tenet Healthcare Corp | 13.44 | 21.76 B | -0.16 | -1.18 | 1.2 M |
| EFX | Equifax Inc | 30.4128 | 21.36 B | -0.4209 | -1.37 | 1.09 M |
| BCH | Banco DE Chile ADR | 5.1687 | 20.75 B | -0.0565 | -1.08 | 13.05 K |
| IFF | International Flavors & Fragrances | 31.4561 | 20.67 B | -0.3838 | -1.21 | 1.12 M |
| SNA | Snap-On Inc | 30.3173 | 20.47 B | -0.1559 | -0.51 | 460.9 K |
| GIS | General Mills | 15.7224 | 20.36 B | -0.2213 | -1.39 | 3.93 M |
| NI | NiSource Inc | 3.6174 | 20.2 B | -0.0398 | -1.09 | 2.68 M |
| ONTO | Onto Innovation Inc | 7.54 | 19.28 B | -0.11 | -1.44 | 24.24 K |
| CDE | Coeur Mining Inc | 34.60 | 19.03 B | -0.50 | -1.42 | 592.45 K |
| NVR | NVR Inc | 480.00 | 16.73 B | -5.23 | -1.08 | 65.3 K |
| ALB | Albemarle Corp | 28.9614 | 15.66 B | -0.5114 | -1.74 | 1.04 M |
| GIB | CGI Group | 10.9221 | 15.1 B | -0.0695 | -0.63 | 143.9 K |
| CACI | Caci International | 49.52 | 14.5 B | -0.53 | -1.06 | 199.2 K |
| LII | Lennox International | 25.7934 | 14.21 B | -0.2112 | -0.81 | 717 K |
| MOG-A | Moog Inc | 37.5801 | 13.86 B | -0.2923 | -0.77 | 147.7 K |
| CNA | Cna Financial Corp | 17.735 | 13.62 B | -0.1199 | -0.67 | 445.4 K |
| AVY | Avery Dennison Corp | 35.6123 | 13.47 B | -0.3321 | -0.92 | 804.1 K |
| GGG | Graco Inc | 9.1187 | 13.12 B | -0.192 | -2.06 | 1.74 M |
| SJM | J.M. Smucker Company | 29.1151 | 12.67 B | -0.2761 | -0.94 | 178.1 K |
| SNN | Smith & Nephew Snats ADR | 15.7491 | 12.65 B | -0.2483 | -1.55 | 106.71 K |
| FMS | Fresenius Medical Care Corp ADR | 18.8183 | 12.54 B | -0.216 | -1.13 | 109 K |
| FHN | First Horizon Corp | 17.7295 | 12.23 B | -0.1151 | -0.65 | 1.4 M |
| TFII | Tfi International Inc | 5.8453 | 11.58 B | -0.0585 | -0.99 | 7.7 K |
| KNX | Knight-Swift Transporation Inc | 13.1617 | 11.51 B | -0.0766 | -0.58 | 613.5 K |
| MGM | MGM Resorts International | 78.8323 | 11.08 B | -0.4723 | -0.6 | 914.6 K |
| ARW | Arrow Electronics | 41.07 | 10.87 B | -0.60 | -1.44 | 577.9 K |
| SPXC | SPX Corp | 18.88 | 10.65 B | -0.3467 | -1.8 | 2.79 M |
| MOH | Molina Healthcare Inc | 24.08 | 10.63 B | -0.2933 | -1.2 | 239.7 K |
| NYT | New York Times Company | 16.743 | 10.49 B | -0.182 | -1.08 | 1.64 M |
| IAG | Iamgold Corp | 7.0015 | 10.39 B | -0.1278 | -1.79 | 633.3 K |
| AYI | Acuity Brands Inc | 36.3519 | 10.35 B | -0.6845 | -1.85 | 359.4 K |
| UHS | Universal Health Services | 23.5426 | 10.2 B | -0.2239 | -0.94 | 998.2 K |
| EGO | Eldorado Gold Corp | 26.2842 | 10.1 B | -0.4779 | -1.79 | 170.48 K |
| WLK | Westlake Chemical Corp | 9.5047 | 9.91 B | -0.1957 | -2.02 | 1.09 M |
| OGE | Oge Energy Corp | 7.6934 | 9.72 B | -0.0646 | -0.83 | 789.8 K |
| RRC | Range Resources Corp | 36.9188 | 9.31 B | -0.4545 | -1.22 | 985.6 K |
| AG | First Majestic Silver | 3.1853 | 9.11 B | -0.1085 | -3.29 | 13 K |
| QGEN | Qiagen N.V. | 15.6706 | 8.74 B | -0.1282 | -0.81 | 521.46 K |
| NEU | Newmarket Corp | 29.5269 | 8.71 B | -0.4519 | -1.51 | 143.2 K |
| PRMB | Primo Brands Corporation | 7.7912 | 8.48 B | -0.5265 | -6.33 | 469.2 K |
| ATR | Aptargroup | 25.6468 | 8.38 B | -0.1966 | -0.76 | 262.8 K |
| AOS | Smith A.O. Corp | 5.6781 | 8.27 B | -0.0316 | -0.55 | 845.4 K |
| UGI | Ugi Corp | 9.1403 | 8.23 B | -0.0465 | -0.51 | 646.5 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 22.2841 | 8.09 B | -0.1369 | -0.61 | 47.8 K |
| GME | Gamestop Corp | 8.3843 | 8.05 B | -0.0909 | -1.07 | 6.73 M |
| NOV | Nov Inc | 46.697 | 7.48 B | -0.9235 | -1.94 | 6.93 M |
| FSS | Federal Signal Corp | 11.1627 | 7.45 B | -0.1185 | -1.05 | 361.9 K |
| BLDR | Builders Firstsource | 10.2523 | 7.38 B | -0.11 | -1.06 | 344.13 K |
| MSM | Msc Industrial Direct Company | 26.1105 | 6.94 B | -0.1834 | -0.7 | 204 K |
| ORA | Ormat Technologies | 38.1035 | 6.74 B | -0.3441 | -0.89 | 91 K |
| INGR | Ingredion Inc | 29.2911 | 6.65 B | -0.2439 | -0.83 | 326.3 K |
| LUMN | Centurylink | 13.61 | 6.32 B | -0.1664 | -1.21 | 973.7 K |
| AIR | AAR Corp | 27.443 | 6 B | -0.2881 | -1.04 | 288.4 K |
| TXNM | Txnm Energy Inc | 12.4079 | 5.92 B | -0.1386 | -1.1 | 770.2 K |
| G | Genpact Ltd | 11.621 | 5.82 B | -0.1576 | -1.34 | 441.5 K |
| FLG | Flagstar Financial, Inc. | 19.218 | 5.74 B | -0.1047 | -0.54 | 633.37 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STC | Sangoma Technologies Corp | 7.70 | -0.91 | -10.57 | 3.43 K | |
| ESM | Euro Sun Mining Inc | 16.5292 | -1.6348 | -9 | 16.75 K | |
| ORIO | ORIO | 411.4286 | -29.3877 | -6.67 | 21 | |
| CFP | Canfor Corp | 12.10 | -0.67 | -5.25 | 290.5 K | |
| SLR | Solitario Zinc Corp | 4.55 | -0.25 | -5.21 | 8.1 K | |
| ELEF | Silver Elephant Mining Corp | 25.1367 | -1.323 | -5 | 1.46 K | |
| ATS | Ats Corp | 7.55 | -0.35 | -4.43 | 399.5 K | |
| LUG | Lundin Gold Inc | 16.1683 | -0.6808 | -4.04 | 485 | |
| SKE | Skeena Resources Ltd | 48.00 | -2.00 | -4 | 790 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3785 | -0.1351 | -3.85 | 4.7 K | |
| HBP | Helix Biopharm | 6.60 | -0.25 | -3.65 | 360 | |
| SEA | Seabridge Gold Inc | 23.9336 | -0.7898 | -3.19 | 25.98 K | |
| OTEX | Open Text Corp | 5.015 | -0.1649 | -3.18 | 1.24 M | |
| EDR | Endeavour Silver Corp | 3.5819 | -0.1091 | -2.96 | 151.33 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8409 | -0.1087 | -2.75 | 9.6 K | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | -0.54 | -2.56 | 56 | |
| DIAM | Star Diamond Corp | 3.07 | -0.08 | -2.54 | 267.7 K | |
| MDI | Major Drilling Grp | 14.6913 | -0.3762 | -2.5 | 99.04 K | |
| ELD | Eldorado Gold | 27.2585 | -0.673 | -2.41 | 1.35 M | |
| AFN | Ag Growth International Inc | 11.4676 | -0.2612 | -2.23 | 155.8 K | |
| TLO | Talon Metals Corp | 8.2823 | -0.182 | -2.15 | 350 | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5949 | -0.1623 | -2.09 | 5.46 K | |
| TFII | Tfi International Inc | 6.0505 | -0.1291 | -2.09 | 88.83 K | |
| IMG | Iamgold Corp | 7.2085 | -0.1458 | -1.98 | 970.46 K | |
| CSU | Constellation Software Inc | 18.6881 | -0.359 | -1.88 | 3.22 K | |
| WCN | Waste Connections Inc | 24.3437 | -0.4633 | -1.87 | 64.93 K | |
| XMF-A | M Split Corp | 4.2224 | -0.0782 | -1.82 | 9.47 K | |
| DPM | Dundee Precious Metals Inc | 7.1883 | -0.1315 | -1.8 | 30.68 K | |
| AG | First Majestic Silver Corp | 3.3055 | -0.0592 | -1.76 | 103.94 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 8.0503 | -0.1364 | -1.67 | 200 | |
| SSRM | Ssr Mining Inc | 33.654 | -0.5651 | -1.65 | 62.7 K | |
| MAL | Magellan Aero | 9.062 | -0.151 | -1.64 | 76.39 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.6514 | -0.1596 | -1.63 | 10.51 K | |
| DR | Medical Facilities Corp | 3.2315 | -0.0531 | -1.62 | 40.6 K | |
| EDV | Endeavour Mining Corp | 63.067 | -0.9042 | -1.41 | 6.05 K | |
| INC-UN | Income Financial Trust | 3.0708 | -0.0414 | -1.33 | 31.06 K | |
| WPM | Wheaton Precious Metals Corp | 10.4041 | -0.1389 | -1.32 | 556.68 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.9862 | -0.0505 | -1.25 | 5.13 K | |
| TVA-B | TVA Group Inc | 13.4467 | -0.169 | -1.24 | 500 | |
| ABX | Barrick Mining Corp | 27.299 | -0.3427 | -1.24 | 2.41 M | |
| CGO | Cogeco Inc Sv | 23.1844 | -0.2854 | -1.22 | 8.64 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.5565 | -0.1011 | -1.17 | 7.15 K | |
| CTC | Canadian Tire Corp Ltd | 61.3579 | -0.7218 | -1.16 | 195 | |
| XTD | Tdb Split Corp. Class A Shares | 3.419 | -0.0387 | -1.12 | 3.55 K | |
| NWC | The North West Company Inc | 8.5239 | -0.0922 | -1.07 | 37.82 K | |
| AEM | Agnico Eagle Mines Ltd | 37.6841 | -0.4057 | -1.07 | 837.67 K | |
| AIM | Aimia Inc | 19.4307 | -0.2076 | -1.06 | 124.6 K | |
| RY | Royal Bank of Canada | 25.2053 | -0.2688 | -1.06 | 2.85 M | |
| TPX-B | Molson Coors Canada Inc | 30.9124 | -0.3245 | -1.04 | 4.94 K | |
| GDL | Goodfellow Inc | 4.7635 | -0.0498 | -1.03 | 1.1 K | |
| CCL-B | CCL Industries Inc | 6.4791 | -0.0635 | -0.97 | 141.58 K | |
| GIB-A | CGI Inc | 11.2374 | -0.109 | -0.96 | 1.08 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.9823 | -0.0666 | -0.94 | 14.6 K | |
| EMP-A | Empire Company Limited | 11.7868 | -0.1121 | -0.94 | 150 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.5323 | -0.0892 | -0.93 | 70.73 K | |
| GRT-UN | Granite Real Estate Investment Trust | 13.1184 | -0.1213 | -0.92 | 75.3 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7487 | -0.0622 | -0.91 | 117.87 K | |
| KBL | Kbro Linen Inc | 5.8964 | -0.0529 | -0.89 | 72.4 K | |
| NOA | North American Construction Group Ltd | 14.7868 | -0.1311 | -0.88 | 500 | |
| CSW-B | Corby Spirit and Wine Limited | 7.6271 | -0.0663 | -0.86 | 1.92 K | |
| FLNT | Flint Corp | 206.9968 | -1.7753 | -0.85 | 680 | |
| AAV | Advantage Oil & Gas Ltd | 9.3938 | -0.0796 | -0.84 | 189.52 K | |
| CSCI | Cosciens Biopharma Inc | 154800.00 | -1200.00 | -0.77 | 2 | |
| MRE | Martinrea International Inc | 13.9494 | -0.1062 | -0.76 | 73.04 K | |
| NG | Novagold Res Inc | 12.5858 | -0.0886 | -0.7 | 73.34 K | |
| MFI | Maple Leaf Foods | 9.0633 | -0.0626 | -0.69 | 66.12 K | |
| BCE-PA | BCE Inc Pref AA | 8.695 | -0.0596 | -0.68 | 2.68 K | |
| CG | Centerra Gold Inc | 3.6096 | -0.0246 | -0.68 | 254.8 K | |
| BNS | Bank of Nova Scotia | 21.4158 | -0.1408 | -0.65 | 1.91 M | |
| BCE-PE | Bce Inc Pref E | 9.4535 | -0.0584 | -0.61 | 25.8 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6399 | -0.0213 | -0.58 | 4.7 K | |
| BCE-PG | Bce Inc Pref G | 9.2323 | -0.0531 | -0.57 | 2.8 K | |
| RFA | RFA Financial Inc. | 30.8692 | -0.1764 | -0.57 | 64.32 K | |
| MX | Methanex Corp | 14.3467 | -0.0795 | -0.55 | 309.21 K | |
| AGI | Alamos Gold Inc Cls A | 4.767 | -0.0247 | -0.52 | 98.47 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.4709 | -0.0429 | -0.5 | 5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.4512 | 222.61 B | -0.0588 | -1.68 | 900 |
| HSTC | HST Global Inc | 22.50 | 91.93 M | -3.75 | -14.29 | 25 K |
| SEEK | TheDirectory.com Inc | 7.00 | 1.45 M | -1.00 | -12.5 | 316 |
| FCGD | First Colombia Gold Corp | 3500.001 | 978.13 K | -499.999 | -12.5 | 18 |
| NEOM | NeoMedia Technologies Inc | 28.50 | 508.84 K | -1.50 | -5 | 3.62 K |
| MJLB | Ultrack Systems Inc | 1600.00 | 424.93 K | -40.00 | -2.44 | 11 |
| REFG | Medical Cannabis Payment Solutions Inc | 1080.00 | 182.51 K | -90.00 | -7.69 | 7 |
| KUBR | Kuber Resources Corporation | 320.00 | 47.27 K | -20.00 | -5.88 | 5 |
| CGIP | Celadon Group Inc | 13.5492 | 5.66 K | -0.1353 | -0.99 | 130.09 K |
| HDYNQ | Hyperdynamics Corporation | 19.84 | 3.56 K | -0.72 | -3.5 | 10.18 K |
| CYRNQ | CYRNQ | 113.4001 | 799 | -0.60 | -0.53 | 984 |
| DOMR | Dominion Resources Black Warrior Trust | 9.9295 | 785 | -0.1395 | -1.39 | 12 K |
| ICOA | ICOA Inc | 10.00 | 60 | -0.50 | -4.76 | 456 |
| HBRM | Herborium Group Inc | 8.00 | 55 | -2.00 | -20 | 146 |
| PLPL | Plandaí Biotechnology Inc | 64.00 | -36.00 | -36 | 18 | |
| BAJFF | Camrova Resources Inc | 39.00 | -3.582 | -8.41 | 4.32 K | |
| EAPH | Easton Pharmaceuticals Inc | 9900.00 | -900.00 | -8.33 | 37 | |
| UCSO | United Consortium Ltd | 670.00 | -50.00 | -6.94 | 75.09 K | |
| RLBD | Real Brands Inc | 5.55 | -0.30 | -5.13 | 594 | |
| HOKUQ | Hoku Corporation | 9.37 | -0.356 | -3.66 | 743.04 K | |
| TXCCQ | TranSwitch Corporation | 11.5301 | -0.2386 | -2.03 | 20.07 K | |
| ESINQ | ITT Educational Services Inc | 110.90 | -1.35 | -1.2 | 402.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 28.00 | -7.60 | -21.35 | 8.34 M | |
| GDP | Golden Pursuit Resources Ltd | 3.20 | -0.80 | -20 | 79.5 K | |
| CBI | Colibri Resource Corporation | 18.00 | -3.75 | -17.24 | 93 | |
| STMP | Stamper Oil & Gas Corp | 916.2051 | -174.5153 | -16 | 5 | |
| NVT | Nortec Minerals Corp | 6.90 | -1.20 | -14.81 | 990 | |
| SEVA | Seva Mining Corp. | 19.60 | -2.80 | -12.5 | 332 | |
| STRM | Storm Exploration Inc. | 29.2799 | -3.84 | -11.59 | 6 | |
| OGW | Ongwe Minerals Inc. | 8.00 | -0.96 | -10.71 | 31 | |
| GRDM | Grid Metals Corp | 7.70 | -0.90 | -10.47 | 4.84 K | |
| CMIL | Capella Minerals Limited | 27.30 | -3.15 | -10.34 | 617 | |
| GAL | Galantas Gold Corporation | 9.00 | -1.00 | -10 | 1.3 K | |
| KNG | Kingsmen Resources Ltd | 11.84 | -1.28 | -9.76 | 2.19 K | |
| CUCU | Global Copper Corp. | 8.55 | -0.90 | -9.52 | 133 | |
| WEC | Winchester Equity Corporation | 20.00 | -2.00 | -9.09 | 3.85 K | |
| BTT | Bitterroot Resources Ltd | 3.20 | -0.30 | -8.57 | 3.49 K | |
| GSVR | Guanajuato Silver Company Ltd | 10.08 | -0.90 | -8.2 | 4 K | |
| DTWO | D2 Lithium Corp. | 4.80 | -0.40 | -7.69 | 5.26 K | |
| LX-H | Lincoln Ventures Ltd | 171.4286 | -14.2857 | -7.69 | 312 | |
| TRAN | Clean Energy Transition Inc. | 652.50 | -54.00 | -7.64 | 1.19 K | |
| VAX | Vantex Resources Ltd | 6.50 | -0.50 | -7.14 | 5.64 K | |
| SKP | StrikePoint Gold Inc | 13.00 | -1.00 | -7.14 | 1.05 K | |
| MAX | Max Resource Corp | 126.00 | -9.60 | -7.08 | 33 | |
| FMM | Full Metal Minerals Ltd | 53.5798 | -3.9836 | -6.92 | 1.04 K | |
| EGT | Eguana Technologies Inc | 27.00 | -2.00 | -6.9 | 1.02 K | |
| ADD | Arctic Star Exploration Corp | 33.60 | -2.40 | -6.67 | 125 | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -1.00 | -6.67 | 1.84 K | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 57 K | |
| LUCA | Luca Mining Corp. | 40.96 | -2.56 | -5.88 | 246 | |
| CPAU | CopAur Minerals Inc | 320.00 | -20.00 | -5.88 | 13 | |
| MQM | Metalquest Mining Inc. | 12.375 | -0.75 | -5.71 | 1.22 K | |
| KIP | Kiplin Metals Inc | 810.00 | -48.60 | -5.66 | 8 K | |
| IDL | Imaging Dynamics Company Ltd | 629.1667 | -33.3333 | -5.03 | 105 | |
| BRL-H | Bearclaw Capital Corp | 5.80 | -0.30 | -4.92 | 1.4 K | |
| REVX | Rev Exploration Corp. | 40.00 | -2.00 | -4.76 | 852 | |
| BM | BC Moly Ltd. | 8.10 | -0.40 | -4.71 | 10.2 K | |
| PBM | Pacific Bay Minerals Ltd | 5.25 | -0.25 | -4.55 | 138 K | |
| INTR | Intrepid Metals Corp. | 336.00 | -16.00 | -4.55 | 14 | |
| FCI | First Canadian Graphite Inc. | 1260.00 | -60.00 | -4.55 | 6 | |
| NBY | Niobay Metals Inc | 6.45 | -0.30 | -4.44 | 110.9 K | |
| BRON | Bronco Resources Corp. | 88.00 | -4.00 | -4.35 | 384 | |
| QRO | Quadro Resources Ltd. | 4.83 | -0.21 | -4.17 | 2.02 K | |
| EMR | Emgold Mining Corporation | 130.00 | -5.00 | -3.7 | 42.8 K | |
| WCSB | Decimus Oil Corp. | 6.75 | -0.25 | -3.57 | 200 | |
| GIGA | Giga Metals Corporation | 11.80 | -0.40 | -3.28 | 8.81 K | |
| POND | Pond Technologies Holdings Inc | 10.4167 | -0.3472 | -3.23 | 2.5 K | |
| TIG | Triumph Gold Corp | 62.00 | -2.00 | -3.13 | 327 | |
| BKM | Pacific Booker Minerals Inc | 11.00 | -0.35 | -3.08 | 3.17 K | |
| LOD | Lode Gold Resources Inc. | 59.40 | -1.80 | -2.94 | 33 | |
| VMY-H | Voice Mobility International Inc | 4.75 | -0.125 | -2.56 | 980 | |
| CVV | CanAlaska Uranium Ltd | 3.7126 | -0.0965 | -2.53 | 240.43 K | |
| NAM | New Age Metals Inc | 5.04 | -0.12 | -2.33 | 975 | |
| AVCR | Avricore Health Inc | 9.00 | -0.20 | -2.17 | 5.62 K | |
| GRZ | Gold Reserve Inc | 3.5693 | -0.0767 | -2.1 | 25.42 K | |
| GUN | Gunpoint Exploration Ltd | 4.70 | -0.10 | -2.08 | 23.25 K | |
| JSPX | JasperX Technologies Inc. | 960.00 | -20.00 | -2.04 | 46 | |
| AZM | Azimut Exploration Inc | 4.90 | -0.10 | -2 | 40.1 K | |
| BAV-H | Bravern Ventures Ltd | 29.9994 | -0.60 | -1.96 | 416 | |
| MPH | Medicure Inc | 17.40 | -0.30 | -1.69 | 116.45 K | |
| IFR | International Frontier Resources Corporation | 10.2857 | -0.1714 | -1.64 | 5.96 K | |
| JEC | Jura Energy Corporation | 6.30 | -0.10 | -1.56 | 300 | |
| SIEN | Sienna Resources Inc. | 36.00 | -0.50 | -1.37 | 63.5 K | |
| CPI | Carlton Precious Inc. | 3.70 | -0.05 | -1.33 | 5.4 K | |
| SAE | Sable Resources Ltd | 6.6211 | -0.0779 | -1.16 | 2.66 K | |
| SSE | Silver Spruce Resources Inc | 160.50 | -1.50 | -0.93 | 4.56 K | |
| CKG | Chesapeake Gold Corp | 6.26 | -0.04 | -0.63 | 40.6 K | |
| WML | Wealth Minerals Ltd | 13.48 | -0.08 | -0.59 | 10.03 K | |
| BQE | BQE Water Inc | 379.00 | -2.00 | -0.52 | 141.12 K |