Loser Volumes for 29 October 2007 from 00:00:00 until 23:59:59
Loser Volumes for 29 October 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 38.6186 | 56.54 B | -0.3536 | -0.91 | 289.1 K |
| NHC | National Healthcare Corp | 29.8308 | 3.67 B | -0.7062 | -2.31 | 17.3 K |
| BHB | Bar Harbor Bankshares | 7.3782 | 680.37 M | -0.1043 | -1.39 | 3.83 K |
| CMCL | Caledonia Mining Cp | 3.4136 | 445.55 M | -0.0252 | -0.73 | 13.31 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8153 | 395.82 M | -0.0313 | -0.81 | 144.4 K |
| CIX | Compx International Inc | 8.5461 | 380.09 M | -0.1876 | -2.15 | 2.9 K |
| CATX | Perspective Therapeutics Inc | 25.40 | 366.43 M | -1.30 | -4.87 | 8.07 K |
| FRD | Friedman Industries Inc | 5.1445 | 331.93 M | -0.1972 | -3.69 | 13.5 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7325 | 299.76 M | -0.0279 | -0.59 | 40 K |
| ELLO | Ellomay Capital Ltd | 5.7413 | 281.87 M | -0.0973 | -1.67 | 9.98 K |
| INFU | Infusystems Holdings | 5.00 | 243.59 M | -0.05 | -0.99 | 19.55 K |
| NEN | New England Realty Associates | 14.2462 | 195.21 M | -0.0736 | -0.51 | 300 |
| PLX | Protalix Biotherapeutics | 60.00 | 188.54 M | -5.00 | -7.69 | 64.33 K |
| ESP | Espey Mfg. & Electronics | 8.1115 | 188 M | -0.0893 | -1.09 | 600 |
| ARMP | Armata Pharmaceuticals Inc | 14210.00 | 167.4 M | -140.00 | -0.98 | 5 |
| STXS | Stereotaxis Inc | 149.2123 | 135.49 M | -1.8769 | -1.24 | 57.39 K |
| BDL | Flanigan's Enterprises | 7.5943 | 91.02 M | -0.0417 | -0.55 | 300 |
| WYY | Widepoint Corp | 11.30 | 89.87 M | -0.60 | -5.04 | 28.5 K |
| FSP | Franklin Street Properties | 5.6638 | 51.69 M | -0.2252 | -3.82 | 123.9 K |
| CPHI | China Pharma Holdings | 368.00 | 43.76 M | -23.00 | -5.88 | 2 K |
| AGIG | AGIG | 438.8395 | 40.62 M | -25.2483 | -5.44 | 74 |
| COHN | Cohen & CO Inc | 98.7884 | 39.43 M | -3.623 | -3.54 | 6.73 K |
| CKX | Ckx Lands | 9.8211 | 22.16 M | -0.077 | -0.78 | 1.5 K |
| AIRI | Air Industries Group Inc | 887.6735 | 11.88 M | -50.2457 | -5.36 | 14 |
| AWX | Avalon Holdings Corp | 7.32 | 10.72 M | -0.08 | -1.08 | 3.7 K |
| TOVX | Theriva Biologics Inc | 54666.8008 | 10.26 M | -3498.6758 | -6.02 | 5 |
| CVR | Chicago Rivet & Machine Company | 13.5379 | 9.83 M | -0.4231 | -3.03 | 2.3 K |
| DSS | Document Security Systems | 18737.1777 | 5.11 M | -1391.791 | -6.91 | 62 |
| TPHS | Trinity Pl Hlds Inc | 13.2945 | 1.42 M | -0.0996 | -0.74 | 16.07 K |
| ENSV | Enservco Corpporation | 47.40 | 7.56 K | -0.60 | -1.25 | 503 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 7.00 | 913.38 K | -0.50 | -6.67 | 2.66 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 784.30 | -4.80 | -0.61 | 168 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 24.6248 | 3.58 T | -0.3277 | -1.31 | 114.62 M |
| AMGN | Amgen Inc | 38.4135 | 230.08 B | -0.2638 | -0.68 | 9.18 M |
| GILD | Gilead Sciences Inc | 15.8752 | 177.86 B | -0.1416 | -0.88 | 13.9 M |
| IBKR | Interactive Brokers | 7.2581 | 154.3 B | -0.239 | -3.19 | 4.89 M |
| ISRG | Intuitive Surg Inc | 35.6988 | 140.15 B | -0.8667 | -2.37 | 19.37 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.2292 | 107.75 B | -0.3047 | -1.48 | 2.15 M |
| CMCSA | Comcast Corporation | 6.5539 | 92.97 B | -0.0971 | -1.46 | 84.66 M |
| MNST | Monster Beverage Cp | 5.4842 | 92.82 B | -0.1708 | -3.02 | 17.75 M |
| REGN | Regeneron Pharmaceuticals | 22.061 | 83.42 B | -0.3476 | -1.55 | 416.4 K |
| MDLZ | Mondelez Intl Inc | 20.3878 | 79.97 B | -0.1978 | -0.96 | 8.94 M |
| SNPS | Synopsys Inc | 27.40 | 77.44 B | -0.19 | -0.69 | 518.15 K |
| WBD | Discovery Inc Series A | 28.28 | 71.4 B | -0.21 | -0.74 | 1.45 M |
| PCAR | Paccar Inc | 19.6028 | 67.39 B | -0.1187 | -0.6 | 2.47 M |
| BKR | Baker Hughes A Ge Co. Cl A | 42.9419 | 63.97 B | -1.0053 | -2.29 | 4.97 M |
| COHR | Coherent Inc | 16.4767 | 59.95 B | -0.1412 | -0.85 | 310.6 K |
| EA | Electronic Arts Inc | 55.621 | 52.58 B | -0.7966 | -1.41 | 2.68 M |
| AXON | Axon Enterprise Inc | 16.38 | 50.36 B | -0.27 | -1.62 | 1.84 M |
| IDXX | Idexx Laboratories | 29.115 | 43.59 B | -0.91 | -3.03 | 1.01 M |
| ODFL | Old Dominion Freight Line Inc | 3.1522 | 43.26 B | -0.0496 | -1.55 | 3.19 M |
| NTAP | Netapp Inc | 22.5882 | 40.11 B | -0.5285 | -2.29 | 9.15 M |
| UAL | United Airlines Holdings Inc | 43.5964 | 38.53 B | -0.6172 | -1.4 | 2.76 M |
| ESLT | Elbit Systems Ltd | 36.6111 | 37.28 B | -0.3452 | -0.93 | 9.7 K |
| KMB | Kimberly-Clark Corp | 45.6553 | 35.83 B | -0.2657 | -0.58 | 1.96 M |
| STLD | Steel Dynamics Inc | 18.048 | 35.8 B | -0.1026 | -0.57 | 9.12 M |
| ERIC | Ericsson ADR | 8.1321 | 33.06 B | -0.1652 | -1.99 | 8.47 M |
| CASY | Casey's General Stor | 23.7521 | 31.64 B | -0.3383 | -1.4 | 215.44 K |
| BIIB | Biogen Inc | 74.82 | 31.41 B | -1.90 | -2.48 | 4.58 M |
| ALNY | Alnylam Pharmaceuticals | 32.31 | 30.59 B | -0.36 | -1.1 | 269.4 K |
| RYAAY | Ryanair Hlds Plc ADR | 15.2398 | 28.75 B | -0.233 | -1.51 | 830.32 K |
| JBHT | J B Hunt Transport | 22.808 | 25.75 B | -0.1813 | -0.79 | 835.31 K |
| DLTR | Dollar Tree Inc | 12.4967 | 25.07 B | -0.1666 | -1.32 | 3.36 M |
| UTHR | United Therapeutic | 35.74 | 22.23 B | -1.00 | -2.72 | 2.24 M |
| EWBC | East West Bancorp | 23.7461 | 18.51 B | -0.2031 | -0.85 | 604.6 K |
| LSCC | Lattice Semicond | 4.23 | 17.64 B | -0.03 | -0.7 | 1.06 M |
| STRL | Sterling Constructio | 24.78 | 16.97 B | -0.22 | -0.88 | 55.26 K |
| NDSN | Nordson Corp | 21.9263 | 16.95 B | -0.166 | -0.75 | 211.6 K |
| CHRW | C.H. Robinson Ww | 32.877 | 16.9 B | -0.7587 | -2.26 | 1.64 M |
| HST | Host Marriott Financial Trust | 11.38 | 15.92 B | -0.4331 | -3.67 | 4.93 M |
| NBIX | Neurocrine Bioscienc | 9.37 | 15.68 B | -0.25 | -2.6 | 969.33 K |
| COO | Cooper Companies | 10.4781 | 14.78 B | -0.1162 | -1.1 | 4.31 M |
| IESC | Ies Holdings | 23.22 | 14.72 B | -1.05 | -4.33 | 87.13 K |
| REG | Regency Centers Corp | 32.7876 | 14.24 B | -0.2148 | -0.65 | 324.8 K |
| UHAL | A M E R C O | 5.7288 | 14.06 B | -0.0775 | -1.33 | 390 K |
| LULU | Lululemon Athletica | 24.87 | 13.51 B | -0.36 | -1.43 | 2.59 M |
| ERIE | Erie Indemnity Company | 32.3213 | 13.44 B | -0.403 | -1.23 | 59.5 K |
| TXRH | Texas Roadhouse Inc | 8.5357 | 13.35 B | -0.1504 | -1.73 | 840.03 K |
| CORT | Corcept Therapeutics | 3.57 | 12.77 B | -0.06 | -1.65 | 52.45 K |
| CSGP | Costar Group Inc | 5.70 | 12.72 B | -0.075 | -1.3 | 3.93 M |
| COKE | Coca Cola Bot Cons | 4.9288 | 12.56 B | -0.0359 | -0.72 | 118.93 K |
| ARWR | Arrowhead Pharma | 45.20 | 12.23 B | -2.30 | -4.84 | 21.96 K |
| HALO | Halozyme Therapeutic | 9.34 | 11.9 B | -0.07 | -0.74 | 217.46 K |
| KTOS | Kratos Defns | 26.30 | 11.62 B | -0.80 | -2.95 | 8.55 K |
| UMBF | Ump Financial Corp | 30.7105 | 11.39 B | -0.1887 | -0.61 | 191.7 K |
| TECH | Bio-Techne Cp | 13.7674 | 11.25 B | -0.1145 | -0.82 | 800.31 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.7679 | 11.12 B | -0.2859 | -2.37 | 428.5 K |
| LFUS | Littelfuse Inc | 29.7744 | 11.11 B | -0.1959 | -0.65 | 83.1 K |
| WTFC | Wintrust Financial Corp | 29.2339 | 10.72 B | -0.5452 | -1.83 | 267.49 K |
| CGNX | Cognex Cp | 3.6032 | 10.67 B | -0.0692 | -1.88 | 1.07 M |
| CYTK | Cytokinetics | 30.60 | 10.58 B | -0.84 | -2.67 | 36.04 K |
| IONS | Ionis Pharmaceuticals | 17.19 | 9.91 B | -0.19 | -1.09 | 836.8 K |
| SAIA | Saia Inc | 9.42 | 9.84 B | -0.6667 | -6.61 | 288.17 K |
| AAL | American Airlines Group | 25.52 | 9.3 B | -0.264 | -1.02 | 2.1 M |
| FCFS | First Cash Fin Svcs | 17.1059 | 9.23 B | -0.122 | -0.71 | 736.15 K |
| COLB | Columbia Banking Sys | 13.6155 | 9.09 B | -0.1075 | -0.78 | 96.5 K |
| BOKF | Bok Financial Corp | 34.4713 | 8.81 B | -0.2729 | -0.79 | 45.92 K |
| SIMO | Silicon Motion Techn ADR | 15.5557 | 8.54 B | -0.2474 | -1.57 | 1.21 M |
| ALKS | Alkermes Plc | 16.88 | 8.3 B | -0.34 | -1.97 | 923 K |
| CELH | Celsius Holdings Inc | 3.3333 | 7.57 B | -0.0667 | -1.96 | 11.87 K |
| UBSI | United Bkshs Inc | 13.5511 | 6.64 B | -0.0959 | -0.7 | 155.9 K |
| DSGX | Descartes Sys Group | 4.57 | 6.48 B | -0.04 | -0.87 | 9.53 K |
| GBCI | Glacier Bancorp Inc | 11.0247 | 6.38 B | -0.0932 | -0.84 | 639 K |
| LSTR | Landstar System | 32.4387 | 6.32 B | -0.4655 | -1.41 | 578.95 K |
| HWC | Hancock Whitney Corp | 22.026 | 6.28 B | -0.2719 | -1.22 | 252.7 K |
| CHDN | Churchill Downs IN | 7.2515 | 6.18 B | -0.0577 | -0.79 | 143.74 K |
| AUB | Atlantic Union Bancshares Corp | 13.005 | 6.05 B | -0.4006 | -2.99 | 27.85 K |
| CACC | Credit Acceptance | 22.01 | 5.97 B | -1.46 | -6.22 | 18.91 K |
| NOVT | Novanta Inc | 29.40 | 5.94 B | -1.59 | -5.13 | 44.17 K |
| CVLT | Commvault Systems | 17.63 | 5.92 B | -0.28 | -1.56 | 657.83 K |
| CRUS | Cirrus Logic Inc | 6.16 | 5.86 B | -0.14 | -2.22 | 873.88 K |
| NICE | Nice Ltd ADR | 37.4165 | 5.83 B | -0.2185 | -0.58 | 195.24 K |
| MKTX | Marketaxess Holdings | 12.1506 | 5.72 B | -0.1608 | -1.31 | 60.33 K |
| NXST | Nexstar Media Group Inc | 7.1194 | 5.62 B | -0.1752 | -2.4 | 114.09 K |
| OZK | Bank Ozk | 4.624 | 5.53 B | -0.0622 | -1.33 | 145.03 K |
| AXTI | Axt Inc | 4.53 | 5.4 B | -0.34 | -6.98 | 561.16 K |
| MMSI | Merit Medical Sys | 10.504 | 5.33 B | -0.20 | -1.87 | 276.08 K |
| GLNG | Golar Lng Ltd | 14.0882 | 5.31 B | -0.1092 | -0.77 | 353.06 K |
| ACAD | Acadia Pharmaceutica | 15.26 | 5.2 B | -0.28 | -1.8 | 133.22 K |
| SLM | SLM Corp | 13.4988 | 5.05 B | -0.0887 | -0.65 | 4.63 M |
| JSM | SLM Cp 6% Sr Nt | 4.4053 | 4.98 B | -0.052 | -1.17 | 24.1 K |
| FFIN | First Finl Bkshs Inc | 4.4299 | 4.96 B | -0.0383 | -0.86 | 307.2 K |
| TFSL | Tfs Financial Corp | 6.0665 | 4.92 B | -0.0866 | -1.41 | 174.48 K |
| IEP | Icahn Enterprises | 19.5935 | 4.86 B | -0.2036 | -1.03 | 17.38 K |
| SLMBP | SLM Cp Srs B Pfd | 23.9176 | 4.85 B | -0.1231 | -0.51 | 10.3 K |
| CVCO | Cavco Inds Inc | 37.41 | 4.5 B | -0.92 | -2.4 | 17.77 K |
| LIVN | Livanova Plc OR Sh | 14.48 | 4.39 B | -0.25 | -1.7 | 109.48 K |
| WSFS | WSFS Financial Corp | 15.667 | 4.17 B | -0.5454 | -3.36 | 125.1 K |
| MAT | Mattel Inc | 13.1876 | 4.14 B | -0.0881 | -0.66 | 4.21 M |
| SKYW | Skywest Inc | 23.588 | 4.09 B | -0.2014 | -0.85 | 328.02 K |
| WSBC | Wesbanco Inc | 11.441 | 4.05 B | -0.0993 | -0.86 | 53.2 K |
| INDB | Independent Bk Corp | 17.4576 | 4.04 B | -0.4342 | -2.43 | 31.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 29.346 | 965.59 B | -0.4088 | -1.37 | 18.86 M |
| CAT | Caterpillar Inc | 46.061 | 386.53 B | -0.7105 | -1.52 | 6.44 M |
| WFC | Wells Fargo & Company | 20.6807 | 264.3 B | -0.2544 | -1.22 | 13.64 M |
| BML-PJ | Bank of America Corporation | 7.9408 | 229.33 B | -0.0521 | -0.65 | 1.9 K |
| NVO | Novo Nordisk A/S ADR | 9.2612 | 200.26 B | -0.0685 | -0.73 | 33.1 K |
| APH | Amphenol Corp | 4.8611 | 196.75 B | -0.0327 | -0.67 | 4.66 M |
| BLK | Blackrock Inc | 124.2217 | 187.55 B | -1.0353 | -0.83 | 263.5 K |
| WELL | Welltower Inc | 18.921 | 169.65 B | -0.2372 | -1.24 | 321.5 K |
| TJX | TJX Companies | 5.5483 | 166.64 B | -0.0625 | -1.11 | 10.81 M |
| PLD | Prologis Inc | 34.939 | 136.11 B | -0.4644 | -1.31 | 573.9 K |
| GD | General Dynamics Corp | 59.107 | 106.46 B | -0.5097 | -0.85 | 1.77 M |
| MCK | Mckesson Corp | 50.1848 | 101.35 B | -0.4068 | -0.8 | 1.31 M |
| VLO | Valero Energy Corp | 40.883 | 100.79 B | -0.8853 | -2.12 | 7.29 M |
| NGG | National Grid Transco Plc ADR | 26.2234 | 82.59 B | -0.1429 | -0.54 | 31.14 K |
| FDX | Fedex Corp | 84.0201 | 78.78 B | -0.4469 | -0.53 | 1.2 M |
| MSI | Motorola Solutions | 57.8641 | 77.7 B | -0.8855 | -1.51 | 5.45 M |
| USB-PH | U.S. Bancorp | 12.8979 | 76.81 B | -0.2815 | -2.14 | 2.3 K |
| TRV | The Travelers Companies Inc | 34.1826 | 76.74 B | -0.2133 | -0.62 | 3.64 M |
| DLR | Digital Realty Trust | 19.8854 | 73.55 B | -0.178 | -0.89 | 338.9 K |
| AON | AON Plc | 37.1415 | 72.8 B | -0.2531 | -0.68 | 794.7 K |
| GS-PA | The Goldman Sachs Group Inc | 9.4022 | 70.64 B | -0.0709 | -0.75 | 171.8 K |
| TGT | Target Corporation | 38.5203 | 68.15 B | -0.3328 | -0.86 | 8.15 M |
| ALL | Allstate Corp | 33.208 | 66.03 B | -0.2232 | -0.67 | 3.96 M |
| TFC | Truist Financial Corp | 18.2971 | 64.03 B | -0.1187 | -0.64 | 2.08 M |
| AJG | Arthur J. Gallagher & Company | 15.4977 | 63.66 B | -0.142 | -0.91 | 752.7 K |
| FIX | Comfort Systems USA | 11.9853 | 61.21 B | -0.1473 | -1.21 | 307.4 K |
| OXY | Occidental Petroleum Corp | 40.9347 | 59.78 B | -0.3147 | -0.76 | 4.8 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.7845 | 59.5 B | -0.8047 | -2.47 | 400 |
| O | Realty Income Corp | 10.8474 | 58.86 B | -0.2603 | -2.34 | 517.96 K |
| STT | State Street Corp | 52.1943 | 52.71 B | -0.3865 | -0.74 | 2.57 M |
| AMP | Ameriprise Financial Services | 42.4263 | 49.65 B | -0.8409 | -1.94 | 1.97 M |
| VTR | Ventas Inc | 21.1556 | 46.78 B | -0.1545 | -0.73 | 452.12 K |
| HUM | Humana Inc | 64.3902 | 45.87 B | -1.5803 | -2.4 | 6.05 M |
| PRU | Prudential Financial Inc | 48.5927 | 42.97 B | -0.863 | -1.74 | 2.23 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 23.9297 | 39.97 B | -2.1598 | -8.28 | 4.01 M |
| HIG | Hartford Financial Services Group | 63.7808 | 38.09 B | -1.6599 | -2.54 | 2.16 M |
| MTB | M&T Bank Corp | 56.5312 | 36.45 B | -0.4318 | -0.76 | 322.7 K |
| EME | Emcor Group | 31.5284 | 36.37 B | -0.2952 | -0.93 | 880.3 K |
| TKO | Tko Group Holdings Inc Cl A | 7.6568 | 36.36 B | -0.1277 | -1.64 | 102.4 K |
| GFI | Gold Fields Ltd ADR | 10.4818 | 35.95 B | -0.0698 | -0.66 | 4.92 M |
| KMB | Kimberly-Clark Corp | 45.6553 | 35.76 B | -0.2657 | -0.58 | 1.96 M |
| PUK | Prudential Public Ltd Company ADR | 16.5357 | 34.92 B | -0.1329 | -0.8 | 55.37 K |
| RJF | Raymond James Financial | 17.8496 | 34.44 B | -0.3623 | -1.99 | 1.25 M |
| CNC | Centene Corp | 5.7825 | 32.22 B | -0.3275 | -5.36 | 5.9 M |
| MLM | Martin Marietta Materials | 99.6527 | 31.4 B | -1.1549 | -1.15 | 908.5 K |
| TDY | Teledyne Technologies Inc | 50.66 | 30.83 B | -0.77 | -1.5 | 227.7 K |
| EL | Estee Lauder Companies | 17.4684 | 30.49 B | -0.2355 | -1.33 | 2.1 M |
| HAL | Halliburton Company | 30.0428 | 28.88 B | -0.5107 | -1.67 | 13.07 M |
| ATO | Atmos Energy Corp | 15.6844 | 28.81 B | -0.0897 | -0.57 | 372.2 K |
| MTD | Mettler-Toledo International | 107.88 | 28.04 B | -0.82 | -0.75 | 278.9 K |
| HPQ | HP Inc | 14.5041 | 27.4 B | -0.1961 | -1.33 | 26.63 M |
| DOV | Dover Corp | 26.8435 | 27.35 B | -0.3969 | -1.46 | 2.28 M |
| AVB | Avalonbay Communities | 59.6811 | 26.28 B | -0.3669 | -0.61 | 531.1 K |
| TS | Tenaris S.A. ADR | 31.5809 | 26.25 B | -0.2769 | -0.87 | 2.54 M |
| LH | Laboratory Corp of America Holdings | 55.6805 | 26.13 B | -1.2443 | -2.19 | 4.94 M |
| DGX | Quest Diagnostics Inc | 39.1864 | 26.08 B | -0.4375 | -1.1 | 1.31 M |
| WRB | W.R. Berkley Corp | 6.1851 | 26.05 B | -0.1499 | -2.37 | 2.35 M |
| CW | Curtiss-Wright Corp | 47.9408 | 25.69 B | -0.8379 | -1.72 | 397.8 K |
| TPL | Texas Pacific Land Trust | 4.2364 | 25.2 B | -0.0561 | -1.31 | 45.9 K |
| DRI | Darden Restaurants | 21.474 | 24.85 B | -0.2481 | -1.14 | 1.15 M |
| EQR | Equity Residential | 16.7228 | 24.61 B | -0.1806 | -1.07 | 1.69 M |
| PHM | Pultegroup | 12.7063 | 24.01 B | -0.1089 | -0.85 | 8.81 M |
| AER | Aercap Holdings N.V. | 21.1882 | 23.52 B | -0.1757 | -0.82 | 182.2 K |
| BRO | Brown & Brown | 10.1726 | 23.21 B | -0.0609 | -0.6 | 1.19 M |
| L | Loews Corp | 44.135 | 22.99 B | -0.9645 | -2.14 | 3.09 M |
| GIS | General Mills | 15.5446 | 20.36 B | -0.1358 | -0.87 | 3.41 M |
| YPF | Ypf Sociedad Anonima ADR | 26.7113 | 19.87 B | -0.7261 | -2.65 | 20.8 K |
| ESS | Essex Property Trust | 64.4726 | 19.56 B | -0.3764 | -0.58 | 236.2 K |
| GPC | Genuine Parts Company | 27.4013 | 18.18 B | -0.2135 | -0.77 | 495.9 K |
| LDOS | Leidos Holdings Inc | 26.9491 | 18.05 B | -0.2378 | -0.87 | 244.07 K |
| NLY | Annaly Capital Management Inc | 6.6074 | 17.64 B | -0.062 | -0.93 | 2.13 M |
| ROL | Rollins Inc | 3.0166 | 17.48 B | -0.0698 | -2.26 | 1.04 M |
| BEN | Franklin Resources | 22.2998 | 17.27 B | -0.427 | -1.88 | 5.17 M |
| DINO | HF Sinclair Corp | 15.5343 | 17.01 B | -0.3133 | -1.98 | 1.13 M |
| KIM | Kimco Realty Corp | 16.7935 | 16.25 B | -0.3837 | -2.23 | 1.21 M |
| BSAC | Banco Santander Chile ADR | 8.5462 | 16.23 B | -0.1112 | -1.28 | 281.06 K |
| MAA | Mid-America Apartment Communities | 24.4093 | 15.49 B | -0.731 | -2.91 | 260.1 K |
| SUI | Sun Communities | 10.9162 | 15.18 B | -0.1196 | -1.08 | 72.1 K |
| MKC | Mccormick & Company | 12.2279 | 14.86 B | -0.0847 | -0.69 | 1.46 M |
| SKM | Sk Telecom Corp ADR | 14.185 | 14.75 B | -0.1735 | -1.21 | 620.35 K |
| OHI | Omega Healthcare Investors | 4.0399 | 14.65 B | -0.1223 | -2.94 | 242 K |
| CACI | Caci International | 52.22 | 14.5 B | -0.28 | -0.53 | 531.9 K |
| UNM | Unumprovident Corp | 14.1678 | 14.34 B | -0.3575 | -2.46 | 1.44 M |
| CSL | Carlisle Companies Inc | 30.6392 | 14.15 B | -0.547 | -1.75 | 430.6 K |
| RPM | RPM International Inc | 12.6527 | 14.11 B | -0.0853 | -0.67 | 244.8 K |
| MOG-A | Moog Inc | 42.3224 | 13.86 B | -0.3677 | -0.86 | 155.5 K |
| GL | Globe Life Inc | 23.9617 | 13.83 B | -0.1823 | -0.76 | 654.08 K |
| UDR | United Dominion Realty Trust | 10.0245 | 13.63 B | -0.0971 | -0.96 | 557.1 K |
| CNA | Cna Financial Corp | 18.4452 | 13.62 B | -0.438 | -2.32 | 630.7 K |
| TYL | Tyler Technologies | 15.53 | 13.6 B | -0.27 | -1.71 | 301.2 K |
| AVY | Avery Dennison Corp | 36.7301 | 13.47 B | -0.2619 | -0.71 | 729.5 K |
| SGI | Somnigroup International Inc. | 8.1468 | 13.44 B | -0.0913 | -1.11 | 3.87 M |
| TOL | Toll Brothers Inc | 20.7222 | 13.35 B | -0.1445 | -0.69 | 2.72 M |
| CRL | Charles River Laboratories Intl | 58.43 | 13.33 B | -0.67 | -1.13 | 903.9 K |
| HRL | Hormel Foods Corp | 6.0377 | 13.26 B | -0.0697 | -1.14 | 748.8 K |
| ELS | Equity Lifestyle Properties | 7.8579 | 12.93 B | -0.046 | -0.58 | 472.4 K |
| WSO | Watsco Inc | 21.4194 | 12.88 B | -0.231 | -1.07 | 186.7 K |
| SJM | J.M. Smucker Company | 28.5683 | 12.67 B | -0.2544 | -0.88 | 231 K |
| SF | Stifel Financial Corp | 9.8773 | 12.64 B | -0.0627 | -0.63 | 313.88 K |
| WBS | Webster Financial Corp | 21.9118 | 12.63 B | -0.3497 | -1.57 | 560.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABRA | Abrasilver Resource Corp | 4.00 | -2.00 | -33.33 | 375 | |
| SGY | Surge Energy Inc | 10.178 | -1.1356 | -10.04 | 12 | |
| STC | Sangoma Technologies Corp | 8.96 | -0.70 | -7.25 | 11 K | |
| TVE | Tamarack Valley Energy Ltd | 3.3839 | -0.2603 | -7.14 | 6.67 K | |
| MARI | Marimaca Copper Corp | 32.50 | -2.50 | -7.14 | 280 | |
| HBP | Helix Biopharm | 7.85 | -0.55 | -6.55 | 2.62 K | |
| ESM | Euro Sun Mining Inc | 16.3476 | -0.9082 | -5.26 | 5.7 K | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 16 | |
| ATX | ATEX Resources Inc. | 60.00 | -3.00 | -4.76 | 213 | |
| TLG | Troilus Gold Corp | 512.00 | -24.00 | -4.48 | 1.11 K | |
| CCL-A | CCL Industries Inc | 7.6549 | -0.3461 | -4.33 | 6.5 K | |
| TCW | Trican Well | 12.3736 | -0.5094 | -3.95 | 342.6 K | |
| BBD-A | Bombardier Inc | 134.25 | -5.50 | -3.94 | 182.44 K | |
| GAU | Galiano Gold Inc | 4.12 | -0.15 | -3.51 | 144.83 K | |
| MER | Africa Oil Corp | 4.4223 | -0.1608 | -3.51 | 6 K | |
| HWO | High Arctic Energy Services Inc | 5.3608 | -0.1949 | -3.51 | 2.21 K | |
| BN-PM | Brookfield Corporation | 6.4381 | -0.2318 | -3.48 | 11.39 K | |
| BBD-B | Bombardier Inc Series B | 113.6145 | -4.0425 | -3.44 | 627.37 K | |
| WPK | Winpak Ltd | 4.6731 | -0.1649 | -3.41 | 3.04 K | |
| FLNT | Flint Corp | 198.6295 | -6.414 | -3.13 | 1.58 K | |
| TVA-B | TVA Group Inc | 13.5218 | -0.4225 | -3.03 | 100 | |
| FRX | Fennec Pharmaceuticals Inc | 19.98 | -0.54 | -2.63 | 719 | |
| TIH | Toromont Ind | 9.8656 | -0.2344 | -2.32 | 135.42 K | |
| TSL | Tree Island Steel Ltd | 4.6481 | -0.1099 | -2.31 | 29.79 K | |
| MCB | Mccoy Global Inc | 3.2743 | -0.0697 | -2.08 | 1.6 K | |
| AAV | Advantage Oil & Gas Ltd | 9.7489 | -0.204 | -2.05 | 301.84 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.2048 | -0.1478 | -2.01 | 32.87 K | |
| MRU | Metro Inc | 8.5251 | -0.1717 | -1.97 | 471.77 K | |
| CAE | Cae Inc | 10.0922 | -0.20 | -1.94 | 1.05 M | |
| BBD-PC | Bombardier Inc Pref C | 4.3844 | -0.083 | -1.86 | 21.45 K | |
| OBE | Obsidian Energy Ltd | 218.75 | -4.06 | -1.82 | 529.85 K | |
| CJR-B | Corus Entertainment Inc | 9.6112 | -0.1753 | -1.79 | 119.8 K | |
| IFC | Intact Financial Corp | 28.2432 | -0.5144 | -1.79 | 61.6 K | |
| DII-B | Dorel Industries Inc | 7.8952 | -0.1357 | -1.69 | 44.08 K | |
| IFP | Interfor Corp | 6.6486 | -0.1126 | -1.67 | 11.1 K | |
| WFG | West Fraser Timber CO Ltd | 12.7329 | -0.2119 | -1.64 | 343.8 K | |
| RCH | Richelieu Hardware Ltd | 6.2801 | -0.1031 | -1.62 | 9.68 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1081 | -0.0505 | -1.6 | 35.54 K | |
| TRI | Thomson Reuters Corp | 25.3892 | -0.3959 | -1.54 | 794.63 K | |
| RFA | RFA Financial Inc. | 30.6257 | -0.4744 | -1.53 | 52.75 K | |
| BN-PN | Brookfield Corporation | 6.1379 | -0.0904 | -1.45 | 29.88 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.7131 | -0.1117 | -1.43 | 55.3 K | |
| BHC | Bausch Health Companies Inc | 14.5208 | -0.2007 | -1.36 | 252.41 K | |
| RCI-A | Rogers Communications Inc | 28.584 | -0.3913 | -1.35 | 1.2 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0238 | -0.0935 | -1.31 | 19.32 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.2697 | -0.2816 | -1.31 | 218.37 K | |
| CCA | Cogeco Communications Inc | 28.7048 | -0.3655 | -1.26 | 44.62 K | |
| MRC | Morguard Corp | 34.1862 | -0.4328 | -1.25 | 1.83 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.2109 | -0.0984 | -1.18 | 3.1 K | |
| DSG | Descartes Sys | 4.35 | -0.05 | -1.14 | 43.15 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.8035 | -0.0877 | -1.11 | 20.77 K | |
| AIM | Aimia Inc | 20.3607 | -0.2257 | -1.1 | 450.6 K | |
| CF | Canaccord Genuity Group Inc | 4.0962 | -0.0454 | -1.1 | 394.2 K | |
| TGO | Terago Inc | 9.10 | -0.10 | -1.09 | 55.8 K | |
| TPX-B | Molson Coors Canada Inc | 34.8576 | -0.3534 | -1 | 1.01 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.102 | -0.092 | -1 | 700 | |
| AGF-B | AGF Management Limited | 10.6907 | -0.1071 | -0.99 | 507.1 K | |
| WJX | Wajax Corp | 9.068 | -0.0835 | -0.91 | 12.56 K | |
| SEA | Seabridge Gold Inc | 26.8783 | -0.2377 | -0.88 | 32.73 K | |
| ENB-PA | Enbridge Inc Pref A | 8.5099 | -0.0729 | -0.85 | 2.8 K | |
| AGI | Alamos Gold Inc Cls A | 5.8162 | -0.0496 | -0.85 | 334.36 K | |
| PBL | Pollard Banknote Ltd | 5.0984 | -0.0427 | -0.83 | 67.35 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.5641 | -0.063 | -0.83 | 2.9 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.7098 | -0.0636 | -0.82 | 58.3 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 196.9994 | -1.5344 | -0.77 | 6 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2844 | -0.0251 | -0.76 | 5.8 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.6855 | -0.0559 | -0.72 | 17.67 K | |
| TRZ | Transat At Inc | 38.0276 | -0.273 | -0.71 | 194.66 K | |
| BN-PC | Brookfield Corporation | 9.6313 | -0.0679 | -0.7 | 4.52 K | |
| GIL | Gildan Activewear Inc | 16.9656 | -0.1142 | -0.67 | 479.4 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.5665 | -0.0425 | -0.64 | 27.37 K | |
| IGM | Igm Financial Inc | 19.2232 | -0.1058 | -0.55 | 125.75 K | |
| CSCI | Cosciens Biopharma Inc | 110400.00 | -600.00 | -0.54 | 1 | |
| LNR | Linamar Corp | 17.809 | -0.095 | -0.53 | 81.57 K | |
| LAS-A | Lassonde Industries Inc | 28.0125 | -0.1459 | -0.52 | 900 | |
| GRT-UN | Granite Real Estate Investment Trust | 12.4595 | -0.0646 | -0.52 | 35.2 K | |
| PPL | Pembina Pipeline Corp | 4.9523 | -0.0253 | -0.51 | 98.84 K | |
| FTU | US Financial 15 Split Corp | 12.4779 | -0.0633 | -0.5 | 2.58 K | |
| EMA | Emera Incorporated | 8.237 | -0.0415 | -0.5 | 202.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 36.58 | 7.17 B | -0.21 | -0.57 | 1.1 M |
| GAMI | GAMCO Investors Inc | 22.0567 | 538.93 M | -0.1155 | -0.52 | 88.58 K |
| NTPIF | Nam Tai Property Inc. | 13.55 | 265.68 M | -0.14 | -1.02 | 345.1 K |
| KLNG | Koil Energy Solutions Inc. | 38.60 | 35.13 M | -1.60 | -3.98 | 5 K |
| ORBT | Orbit International Corporation | 8.2525 | 9.5 M | -0.1447 | -1.72 | 1.35 K |
| JDNRF | Jayden Resources Inc. | 8.8825 | 2.32 M | -0.5775 | -6.1 | 4 |
| SEEK | TheDirectory.com Inc | 7.00 | 1.45 M | -1.00 | -12.5 | 40 |
| DKAM | Drinks Americas Holdings Ltd | 1612.5015 | 278.3 K | -74.9996 | -4.44 | 39 |
| SWYDF | Stornoway Diamond Corporation | 3.4772 | 92.66 K | -0.1176 | -3.27 | 1.2 K |
| ZAAG | ZA Group Inc | 475000.00 | 73.57 K | -25000.00 | -5 | 334.9 K |
| LGBI | Cannabiz Mobile Inc | 40.80 | 64.81 K | -18.00 | -30.61 | 2.91 K |
| ENDO | Thermic Sciences International | 4.40 | 58.79 K | -0.40 | -8.33 | 2.28 K |
| KUBR | Kuber Resources Corporation | 356.00 | 47.27 K | -34.00 | -8.72 | 81 |
| ACAI | Safeplus International Holdings Limited | 13.00 | 25.38 K | -0.50 | -3.7 | 4.95 K |
| XDSL | mPhase Technologies Inc | 340.00 | 16.8 K | -10.00 | -2.86 | 230 |
| XLWH | Xinliwang International Holdings Company Ltd | 11000.00 | 10.92 K | -7000.00 | -38.89 | 20 |
| CBRI | CMTSU Liquidation Inc | 7.55 | 8.16 K | -0.05 | -0.66 | 155.1 K |
| ESNC | EnSync Inc | 16.25 | 6.81 K | -1.25 | -7.14 | 3.46 K |
| CGIP | Celadon Group Inc | 7.9536 | 5.66 K | -0.4252 | -5.07 | 1.49 M |
| EPOR | Epic Corp | 6.00 | 4 K | -0.50 | -7.69 | 10 |
| RITT | RiT Technologies Ltd | 7.60 | 1.55 K | -0.08 | -1.04 | 125 |
| PRXIQ | Premier Exhibitions Inc | 111.90 | 491 | -19.50 | -14.84 | 143.1 K |
| YVRLF | Liquid Media Group Ltd. | 206.00 | 482 | -9.00 | -4.19 | 796 |
| PARD | Poniard Pharmaceuticals Inc | 195.60 | 149 | -4.00 | -2 | 3.04 K |
| NSPT | Newron Sport | 75.00 | 112 | -15.00 | -16.67 | 139 |
| ICOA | ICOA Inc | 7.50 | 60 | -0.50 | -6.25 | 105 |
| RGGI | Resgreen Group International Inc | 9800.00 | 5 | -600.00 | -5.77 | 3 |
| GRYEF | AU Min Africa PTY LTD | 25.00 | -15.00 | -37.5 | 440 | |
| RLBD | Real Brands Inc | 3.30 | -0.75 | -18.52 | 505 | |
| GGII | Green Globe International Inc | 280.00 | -40.00 | -12.5 | 14 | |
| RMTD | Remote Dynamics Inc | 30.00 | -4.00 | -11.76 | 1 | |
| IDGC | ID Global Corporation | 24.32 | -2.56 | -9.52 | 2.38 K | |
| FONU | FonU2 Inc | 424.00 | -16.00 | -3.64 | 7 | |
| ACUS | Acusphere Inc | 13.40 | -0.50 | -3.6 | 16.92 K | |
| ESINQ | ITT Educational Services Inc | 123.27 | -0.99 | -0.8 | 504.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 410.00 | 12.09 M | -30.00 | -6.82 | 2 |
| GDP | Golden Pursuit Resources Ltd | 3.20 | -0.80 | -20 | 92.3 K | |
| CEL-H | Columbus Energy Limited | 9.00 | -1.80 | -16.67 | 10.07 K | |
| CTM | Canterra Minerals Corporation | 31.00 | -6.00 | -16.22 | 9.66 K | |
| MNC | Magnetic North Acquisition Corp | 3.15 | -0.60 | -16 | 433 | |
| ZYUS | ZYUS Life Sciences Corporation | 6.95 | -1.05 | -13.13 | 3.1 K | |
| LX-H | Lincoln Ventures Ltd | 142.8571 | -21.4286 | -13.04 | 385 | |
| SYH | Skyharbour Resources Ltd | 5.60 | -0.80 | -12.5 | 219 K | |
| STMP | Stamper Oil & Gas Corp | 916.2051 | -130.8864 | -12.5 | 2 | |
| VIS | Visionstate Corp | 5.12 | -0.64 | -11.11 | 88 | |
| SEVA | Seva Mining Corp. | 22.40 | -2.80 | -11.11 | 71 | |
| PEX | Pacific Ridge Exploration Ltd | 26.00 | -3.00 | -10.34 | 483.5 K | |
| AWM | Angel Wing Metals Inc | 4.32 | -0.48 | -10 | 2.08 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 2.06 K | |
| ILI | Infinite Ore Corp | 8.80 | -0.80 | -8.33 | 125 | |
| EON | EON Lithium Corp. | 66.00 | -6.00 | -8.33 | 28 | |
| LCE | Century Lithium Corp. | 3.50 | -0.30 | -7.89 | 26.31 K | |
| IQ | AirIQ Inc | 4.80 | -0.40 | -7.69 | 2.17 K | |
| TIP-H | Tyner Resources Ltd | 13.00 | -1.00 | -7.14 | 1.5 K | |
| NIM | Nicola Mining Inc | 11.20 | -0.80 | -6.67 | 275 | |
| ANDC | Andina Copper Corporation | 52.50 | -3.75 | -6.67 | 1.23 K | |
| NCP | Nickel Creek Platinum Corp. | 150.00 | -10.00 | -6.25 | 58 | |
| NTH | Nord Precious Metals Mining Inc. | 78.8091 | -5.2539 | -6.25 | 350 | |
| NWST | Northwest Copper Corp | 3.40 | -0.20 | -5.56 | 251.44 K | |
| PTU | Purepoint Uranium Group Inc | 5.20 | -0.30 | -5.45 | 12.27 K | |
| KORE | KORE Mining Ltd | 35.50 | -2.00 | -5.33 | 200 | |
| SA-H | Southern Arc Minerals Inc | 12.70 | -0.70 | -5.22 | 9.79 K | |
| LQWD | LQwD FinTech Corp | 109.2001 | -5.60 | -4.88 | 357 | |
| LOD | Lode Gold Resources Inc. | 77.40 | -3.60 | -4.44 | 186 | |
| TIG | Triumph Gold Corp | 67.00 | -3.00 | -4.29 | 140 | |
| CN | Condor Resources Inc | 6.85 | -0.30 | -4.2 | 73.58 K | |
| FTJ | Fort St. James Nickel Corp | 36.80 | -1.60 | -4.17 | 91 | |
| FCI | First Canadian Graphite Inc. | 1380.00 | -60.00 | -4.17 | 23 | |
| BRAU | Big Ridge Gold Corp | 12.00 | -0.50 | -4 | 29.1 K | |
| FUSE | Fuse Cobalt Inc | 240.00 | -10.00 | -4 | 85 | |
| IDL | Imaging Dynamics Company Ltd | 512.50 | -20.8333 | -3.91 | 80 | |
| KCC | Kincora Copper Limited | 112.50 | -4.50 | -3.85 | 154.1 K | |
| CMIL | Capella Minerals Limited | 26.25 | -1.05 | -3.85 | 53 | |
| PER | Peruvian Metals Corp | 14.21 | -0.56 | -3.79 | 3.7 K | |
| CPI | Carlton Precious Inc. | 3.85 | -0.15 | -3.75 | 600 | |
| AZR | Azarga Metals Corp | 1155.00 | -45.00 | -3.75 | 171.63 K | |
| KNG | Kingsmen Resources Ltd | 13.44 | -0.48 | -3.45 | 1.71 K | |
| ICM | Iconic Minerals Ltd | 22.80 | -0.80 | -3.39 | 464.5 K | |
| KEEK | Personas Social Incorporated | 960.00 | -30.00 | -3.03 | 31 | |
| WGF | Wescan Goldfields Inc | 3.20 | -0.10 | -3.03 | 5.79 K | |
| KIP | Kiplin Metals Inc | 567.00 | -16.20 | -2.78 | 16.5 K | |
| BKM | Pacific Booker Minerals Inc | 10.70 | -0.30 | -2.73 | 5.57 K | |
| ABM | Athabasca Minerals Inc | 219.00 | -6.00 | -2.67 | 140.5 K | |
| SNV | Sonoro Energy Ltd | 164.00 | -4.00 | -2.38 | 84 | |
| DTWO | D2 Lithium Corp. | 8.40 | -0.20 | -2.33 | 26.93 K | |
| OGW | Ongwe Minerals Inc. | 7.20 | -0.16 | -2.17 | 375 | |
| MAX | Max Resource Corp | 116.40 | -2.40 | -2.02 | 823 | |
| PLY | Playfair Mining Ltd | 18.00 | -0.30 | -1.64 | 9.05 K | |
| JEC | Jura Energy Corporation | 6.10 | -0.10 | -1.61 | 2.5 K | |
| WML | Wealth Minerals Ltd | 13.20 | -0.20 | -1.49 | 2.92 K | |
| UGD | Unigold Inc | 7.00 | -0.10 | -1.41 | 26.19 K | |
| IFR | International Frontier Resources Corporation | 13.5429 | -0.1714 | -1.25 | 4.57 K | |
| KTN | Kootenay Silver Inc | 11.30 | -0.10 | -0.88 | 9.28 K | |
| POND | Pond Technologies Holdings Inc | 9.375 | -0.0694 | -0.73 | 10.4 K | |
| TRAN | Clean Energy Transition Inc. | 657.00 | -4.50 | -0.68 | 416 |