Losers for 26 May 2006 from 00:00:00 until 23:59:59
Losers for 26 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1297.7231 | 3.59 B | -52.8702 | -3.91 | 2.7 K | 3.5 M |
| WYY | Widepoint Corp | 27.50 | 56.59 M | -0.50 | -1.79 | 23.76 K | 653.46 K |
| WWR | Westwater Resources | 33900.00 | 52.55 M | -1500.00 | -4.24 | 19 | 644.1 K |
| BKTI | Bk Technologies Inc | 23.9159 | 231.98 M | -0.5703 | -2.33 | 26.4 K | 631.38 K |
| ELLO | Ellomay Capital Ltd | 7.3956 | 247.68 M | -0.0973 | -1.3 | 17.54 K | 129.7 K |
| AGIG | AGIG | 456.874 | 34.84 M | -18.0345 | -3.8 | 202 | 92.29 K |
| ENSV | Enservco Corpporation | 56.2748 | 29.09 K | -0.7404 | -1.3 | 1.23 K | 69.33 K |
| UUU | Universal Security Instruments | 13.2618 | 16.02 M | -0.12 | -0.9 | 5.2 K | 68.96 K |
| INUV | Inuvo Inc | 178.00 | 4.57 M | -5.00 | -2.73 | 114 | 20.29 K |
| BDL | Flanigan's Enterprises | 9.1382 | 122.02 M | -0.0751 | -0.82 | 2.1 K | 19.19 K |
| CATX | Perspective Therapeutics Inc | 40.00 | 113.89 M | -1.00 | -2.44 | 360 | 14.4 K |
| PLG | Platinum Group Metals Ltd | 172.10 | 135.56 M | -2.90 | -1.66 | 56 | 9.64 K |
| AWX | Avalon Holdings Corp | 4.60 | 10.98 M | -0.10 | -2.13 | 1.7 K | 7.82 K |
| CIX | Compx International Inc | 6.5164 | 542.57 M | -0.1212 | -1.83 | 900 | 5.86 K |
| BHB | Bar Harbor Bankshares | 6.6616 | 696.3 M | -0.0446 | -0.67 | 225 | 1.5 K |
| SIF | Sifco Industries | 4.2557 | 98.06 M | -0.0473 | -1.1 | 200 | 851.14 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 41.85 | 102.24 M | -0.54 | -1.27 | 2.52 K | 105.46 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 67.10 | 174.95 M | -1.60 | -2.33 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 13.0716 | 377.07 B | -0.1351 | -1.02 | 37.76 M | 493.58 M |
| SIRI | Sirius XM Holdings | 33.2086 | 10.72 B | -0.3178 | -0.95 | 8.86 M | 294.3 M |
| ALTO | Alto Ingredients Inc | 3097.50 | 283.91 M | -212.1001 | -6.41 | 86.42 K | 267.69 M |
| COO | Cooper Companies | 11.748 | 11.91 B | -1.037 | -8.11 | 22.17 M | 260.5 M |
| ADBE | Adobe Systems Inc | 28.98 | 94.61 B | -0.16 | -0.55 | 4.82 M | 139.6 M |
| WFRD | Weatherford International Plc | 51.1402 | 6.27 B | -0.4085 | -0.79 | 2.19 M | 112.05 M |
| AKAM | Akamai Technologies | 31.67 | 12.32 B | -0.65 | -2.01 | 2.74 M | 86.85 M |
| CTSH | Cognizant Tech Sol | 13.2332 | 28.17 B | -0.2845 | -2.1 | 5.87 M | 77.74 M |
| CROX | Crocs Inc | 12.09 | 7.49 B | -0.91 | -7 | 4.6 M | 55.58 M |
| DOX | Amdocs Ltd Ord | 29.664 | 4.68 B | -0.2107 | -0.71 | 1.29 M | 38.21 M |
| GEN | Gen Digital Inc | 5.715 | 18.04 B | -0.0357 | -0.62 | 5.66 M | 32.37 M |
| PPLI | People Incorporated | 3.7384 | 3.28 B | -0.0188 | -0.5 | 8.39 M | 31.38 M |
| LSAK | Lesaka Technologies Inc | 25.84 | 287.31 M | -1.86 | -6.71 | 1.14 M | 29.47 M |
| DXCM | Dexcom | 4.95 | 31.08 B | -0.20 | -3.88 | 5.19 M | 25.68 M |
| PRDO | Perdoceo Education Corp | 31.3107 | 1.8 B | -0.1792 | -0.57 | 784.1 K | 24.55 M |
| ASML | ASML Holding N.V. ADR | 18.8831 | 576.26 B | -0.2637 | -1.38 | 1.27 M | 23.94 M |
| IMOS | Chipmos Tech ADR | 9.8986 | 1.71 B | -0.3419 | -3.34 | 2.15 M | 21.3 M |
| URBN | Urban Outfitters Inc | 18.94 | 7.4 B | -0.21 | -1.1 | 1.06 M | 20.1 M |
| NDSN | Nordson Corp | 20.2621 | 18.09 B | -1.2677 | -5.89 | 876.4 K | 17.76 M |
| INSM | Insmed Inc | 16.50 | 26.58 B | -0.50 | -2.94 | 1.07 M | 17.63 M |
| DXPE | Dxp Enterprise | 23.025 | 2.38 B | -0.35 | -1.5 | 750.2 K | 17.27 M |
| MSTR | Strategy | 9.585 | 47.25 B | -0.133 | -1.37 | 1.73 M | 16.56 M |
| LSTR | Landstar System | 33.9536 | 5.05 B | -0.4246 | -1.24 | 485.71 K | 16.49 M |
| RAIL | Freightcar America | 56.1148 | 162.33 M | -0.6846 | -1.21 | 289.24 K | 16.23 M |
| TTWO | Take-Two Interactive Software | 15.5489 | 42.65 B | -0.12 | -0.77 | 988 K | 15.36 M |
| FAST | Fastenal Company | 3.3692 | 63.32 B | -0.0212 | -0.63 | 4.47 M | 15.06 M |
| WTW | Weight Watchers International, Inc | 59.6594 | 30.92 B | -0.4622 | -0.77 | 246.54 K | 14.71 M |
| SYNA | Synaptics Inc | 16.4133 | 4.69 B | -0.3934 | -2.34 | 878.58 K | 14.42 M |
| SKYW | Skywest Inc | 20.14 | 3.13 B | -0.1565 | -0.77 | 644.84 K | 12.99 M |
| CBRL | Cracker Barrel | 18.3126 | 1.5 B | -0.1776 | -0.96 | 614.2 K | 11.25 M |
| MGPI | MGP Ingredients Inc | 23.9168 | 382.86 M | -0.2932 | -1.21 | 440.95 K | 10.55 M |
| UCB | United Community Banks, Inc. | 101.9523 | 4.46 B | -1.7331 | -1.67 | 97.22 K | 9.91 M |
| ZUMZ | Zumiez Inc | 33.73 | 214.63 M | -0.22 | -0.65 | 243.6 K | 8.22 M |
| RGS | Regis Corp | 643.2193 | 58.49 M | -4.9991 | -0.77 | 10.82 K | 6.96 M |
| SHOO | Steven Maddens Ltd | 5.6223 | 3.07 B | -0.0566 | -1 | 1.18 M | 6.62 M |
| ARCB | Arcbest Corp | 34.9848 | 3.01 B | -0.3551 | -1 | 179.07 K | 6.26 M |
| STRA | Strayer Education | 69.7891 | 1.2 B | -0.7407 | -1.05 | 86.9 K | 6.06 M |
| VECO | Veeco Instrument | 24.39 | 2.39 B | -0.30 | -1.22 | 245.57 K | 5.99 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 248.0212 | 170.76 M | -2.4022 | -0.96 | 21.04 K | 5.22 M |
| CMTL | Comtech Telecom Company | 20.004 | 36.16 M | -0.3964 | -1.94 | 219.43 K | 4.39 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.3569 | 52.01 B | -0.0272 | -0.51 | 756.2 K | 4.05 M |
| POWI | Power Integratn | 7.6887 | 2.47 B | -0.1162 | -1.49 | 501.4 K | 3.86 M |
| UFCS | United Fire Group | 18.2509 | 1.31 B | -0.2277 | -1.23 | 209.3 K | 3.82 M |
| DXLG | Destination XL Group | 9.95 | 22.74 M | -0.06 | -0.6 | 356.19 K | 3.54 M |
| CRUS | Cirrus Logic Inc | 8.38 | 5.99 B | -0.09 | -1.06 | 405.91 K | 3.4 M |
| MCHX | Marchex Inc | 13.2245 | 62.52 M | -0.0978 | -0.73 | 248.03 K | 3.28 M |
| FRME | First Merchants Corp | 14.2378 | 2.56 B | -0.1765 | -1.22 | 229.4 K | 3.27 M |
| SRPT | Sarepta Therapeutics | 28.62 | 1.72 B | -0.36 | -1.24 | 113.3 K | 3.24 M |
| UONEK | Urban One Inc | 78.10 | 11.81 M | -0.50 | -0.64 | 41.48 K | 3.24 M |
| UHAL | A M E R C O | 7.8855 | 10.72 B | -0.0567 | -0.71 | 405 K | 3.19 M |
| LSCC | Lattice Semicond | 5.85 | 15.98 B | -0.06 | -1.02 | 532.33 K | 3.11 M |
| KFRC | Kforce Inc | 10.312 | 1 B | -0.1454 | -1.39 | 295.6 K | 3.05 M |
| MANH | Manhattan Assoc | 5.095 | 14.93 B | -0.0775 | -1.5 | 596.54 K | 3.04 M |
| MZTI | MZTI | 23.017 | 3.02 B | -0.511 | -2.17 | 113.9 K | 2.62 M |
| MCRI | Monarch Casino | 25.2667 | 1.95 B | -0.3308 | -1.29 | 103.47 K | 2.61 M |
| MATW | Matthews Intl Corp | 25.4025 | 586.81 M | -0.3355 | -1.3 | 99.38 K | 2.52 M |
| IONS | Ionis Pharmaceuticals | 7.04 | 4.84 B | -0.13 | -1.81 | 345 K | 2.43 M |
| MORN | Morningstar Inc | 37.461 | 9.14 B | -0.6469 | -1.7 | 63.6 K | 2.38 M |
| HLIT | Harmonic Inc | 4.49 | 1.11 B | -0.05 | -1.1 | 514.88 K | 2.31 M |
| WDFC | WD-40 Company | 22.7897 | 2.99 B | -0.1638 | -0.71 | 96.8 K | 2.21 M |
| TRMK | Trustmark Corp | 15.0962 | 2.76 B | -0.1795 | -1.18 | 144.41 K | 2.18 M |
| HURN | Huron Consulting | 30.06 | 2.68 B | -0.82 | -2.66 | 70.18 K | 2.11 M |
| SAIA | Saia Inc | 16.6267 | 9.13 B | -0.1266 | -0.76 | 123.01 K | 2.05 M |
| VICR | Vicor Cp | 16.826 | 7.34 B | -0.4175 | -2.42 | 121.29 K | 2.04 M |
| TTEC | Teletech Hlds | 10.128 | 145.68 M | -0.0581 | -0.57 | 190.04 K | 1.92 M |
| MPWR | Monolithic Power Sys | 13.3204 | 67.81 B | -0.4955 | -3.59 | 141.2 K | 1.88 M |
| GBCI | Glacier Bancorp Inc | 10.5254 | 6.27 B | -0.1557 | -1.46 | 178.35 K | 1.88 M |
| TILE | Interface Inc | 10.2226 | 1.79 B | -0.0955 | -0.93 | 178.7 K | 1.83 M |
| UBSI | United Bkshs Inc | 15.6182 | 6.48 B | -0.2045 | -1.29 | 114.2 K | 1.78 M |
| VSAT | Viasat Inc | 25.56 | 9.43 B | -0.22 | -0.85 | 68.18 K | 1.74 M |
| ULBI | Ultralife Corp | 10.86 | 262.13 M | -0.12 | -1.09 | 158.97 K | 1.73 M |
| BLKB | Blackbaud Inc | 16.5809 | 2.44 B | -0.2158 | -1.28 | 98.46 K | 1.63 M |
| OMCL | Omnicell Inc | 13.12 | 1.61 B | -0.08 | -0.61 | 113.96 K | 1.5 M |
| ASTE | Astec Inds Inc | 29.46 | 890.16 M | -0.1512 | -0.51 | 50.15 K | 1.48 M |
| UMBF | Ump Financial Corp | 23.1928 | 10.17 B | -0.1562 | -0.67 | 56.8 K | 1.32 M |
| FCNCA | First Citizens Bancs | 172.0131 | 25.71 B | -2.2271 | -1.28 | 7.6 K | 1.31 M |
| SPOK | Spok Holdings Inc | 3.5237 | 244.25 M | -0.0191 | -0.54 | 347.47 K | 1.22 M |
| RUSHA | Rush Entpr Cl A | 4.7756 | 5.25 B | -0.0664 | -1.37 | 241.75 K | 1.15 M |
| LKQ | LKQ Corp | 4.534 | 4.91 B | -0.06 | -1.31 | 231.42 K | 1.05 M |
| COHR | Coherent Inc | 9.0836 | 42.97 B | -0.2025 | -2.18 | 114.6 K | 1.04 M |
| CACC | Credit Acceptance | 26.43 | 5.12 B | -0.30 | -1.12 | 39.35 K | 1.04 M |
| CZR | Caesars Entertainment Inc | 9.75 | 5.98 B | -0.05 | -0.51 | 102.45 K | 998.86 K |
| CHCI | Comstock Hlds Cos | 49.91 | 166.05 M | -0.49 | -0.97 | 19.93 K | 994.86 K |
| CORT | Corcept Therapeutics | 4.92 | 7.98 B | -0.07 | -1.4 | 199.93 K | 983.66 K |
| CRAI | Cra International | 38.9421 | 1.29 B | -0.5551 | -1.41 | 23.8 K | 926.82 K |
| DGII | Digi Intl Inc | 12.00 | 2.1 B | -0.22 | -1.8 | 74.78 K | 897.42 K |
| HAFC | Hanmi Financial Cp | 93.1713 | 962.73 M | -0.6837 | -0.73 | 9.24 K | 860.62 K |
| IMMR | Immersion Corp | 5.3515 | 230.45 M | -0.0362 | -0.67 | 156.16 K | 835.68 K |
| INDB | Independent Bk Corp | 18.414 | 3.91 B | -0.1903 | -1.02 | 42.2 K | 777.07 K |
| MFIC | Midcap Financial Investment Corp | 5.1495 | 838.55 M | -0.038 | -0.73 | 130.53 K | 672.18 K |
| CVBF | Cvb Financial Corp | 7.5391 | 3.93 B | -0.0648 | -0.85 | 84.92 K | 640.22 K |
| WSBF | Waterstone Financial | 7.9292 | 360.26 M | -0.0622 | -0.78 | 80.42 K | 637.71 K |
| STAA | Staar Surgical Company | 7.52 | 1.32 B | -0.04 | -0.53 | 84.64 K | 636.46 K |
| MVIS | Microvision | 19.12 | 35.75 M | -0.48 | -2.45 | 33.24 K | 635.51 K |
| MMSI | Merit Medical Sys | 9.144 | 5.19 B | -0.072 | -0.78 | 69.42 K | 634.77 K |
| QUIK | Quicklogic Corp | 73.22 | 175.8 M | -0.70 | -0.95 | 8.6 K | 629.98 K |
| SLNH | Soluna Hldgs Inc | 582.4552 | 121.63 M | -22.3448 | -3.69 | 1.07 K | 624.97 K |
| STRR | Star Equity Hldgs Inc | 7.7814 | 36.88 M | -0.1644 | -2.07 | 78.78 K | 613.02 K |
| IBCP | Independent Bk Cp | 156.1868 | 811.16 M | -1.4908 | -0.95 | 3.92 K | 612.72 K |
| TRST | Trustco Bank Corp NY | 23.0911 | 947.37 M | -0.3314 | -1.41 | 26.04 K | 601.29 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 4.0767 | 576.01 B | -0.097 | -2.32 | 103.03 M | 420.04 M |
| COO | Cooper Companies | 11.748 | -1.037 | -8.11 | 22.17 M | 260.5 M | |
| NBR | Nabors Industries | 1491.298 | 1.29 B | -10.0115 | -0.67 | 148.44 K | 221.36 M |
| MDT | Medtronic Inc | 31.8671 | 131.57 B | -0.2156 | -0.67 | 4.81 M | 153.19 M |
| ELV | Elevance Health Inc | 57.2505 | 92.84 B | -0.4051 | -0.7 | 2.06 M | 117.76 M |
| MCD | McDonald's Corporation | 18.8863 | 191.95 B | -0.1951 | -1.02 | 6.17 M | 116.5 M |
| KSS | Kohl's Corp | 27.8253 | 2.72 B | -0.1645 | -0.59 | 3.46 M | 96.35 M |
| ZBH | Zimmer Biomet Holdings | 52.273 | 19.53 B | -0.275 | -0.52 | 1.3 M | 68.06 M |
| MGM | MGM Resorts International | 39.4775 | 8.47 B | -0.6235 | -1.55 | 1.72 M | 67.8 M |
| GIS | General Mills | 13.5271 | 18.35 B | -0.0783 | -0.58 | 3.82 M | 51.72 M |
| YUM | Yum! Brands | 15.6117 | 43.28 B | -0.1245 | -0.79 | 2.92 M | 45.64 M |
| DGX | Quest Diagnostics Inc | 40.5635 | 28.56 B | -0.5193 | -1.26 | 1.08 M | 43.94 M |
| OII | Oceaneering International | 16.6233 | 3.55 B | -0.095 | -0.57 | 2.43 M | 40.35 M |
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.0738 | 2.07 T | -0.0651 | -1.27 | 7.88 M | 39.96 M |
| NVS | Novartis Ag ADR | 24.51 | 303.12 B | -0.188 | -0.76 | 1.54 M | 37.71 M |
| AEM | Agnico-Eagle Mines Ltd | 25.0439 | 90.21 B | -0.1365 | -0.54 | 1.35 M | 33.82 M |
| KMX | Carmax Inc | 15.78 | 7.55 B | -0.10 | -0.63 | 2.13 M | 33.67 M |
| GEN | Genesis Healthcare Inc | 5.715 | -0.0357 | -0.62 | 5.66 M | 32.37 M | |
| TJX | TJX Companies | 4.5392 | 147.8 B | -0.0308 | -0.67 | 7.07 M | 32.1 M |
| BG | Bunge Ltd | 37.2793 | 19.53 B | -0.2268 | -0.6 | 837.4 K | 31.22 M |
| LHX | L3Harris Technologies Inc | 26.2689 | 50.71 B | -0.3274 | -1.23 | 1.04 M | 27.21 M |
| RCL | Royal Caribbean Cruises Ltd | 27.8127 | 86.47 B | -0.5044 | -1.78 | 970.4 K | 26.99 M |
| WCC | Wesco International | 66.1157 | 15.66 B | -0.5822 | -0.87 | 395.5 K | 26.15 M |
| CCK | Crown Cork & Seal Company | 14.8223 | 13.14 B | -0.1232 | -0.82 | 1.39 M | 20.55 M |
| GPI | Group 1 Automotive | 49.9809 | 3.11 B | -0.3514 | -0.7 | 382.9 K | 19.14 M |
| AN | Autonation Inc | 21.74 | 5.69 B | -0.14 | -0.64 | 841.1 K | 18.29 M |
| JLL | Jones Lang Lasalle Inc | 77.1445 | 16.76 B | -1.0837 | -1.39 | 207.5 K | 16.01 M |
| CHE | Chemed Inc | 46.5403 | 7.1 B | -0.8616 | -1.82 | 341.8 K | 15.91 M |
| GCO | Genesco Inc | 32.3801 | 384.01 M | -0.6692 | -2.02 | 491.2 K | 15.91 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 12.2866 | 9.46 B | -0.1898 | -1.52 | 1.23 M | 15.08 M |
| MD | Mednax Inc | 45.49 | 2.45 B | -0.40 | -0.87 | 302.7 K | 13.77 M |
| STZ | Constellation Brands Inc | 20.6072 | 24.64 B | -0.3464 | -1.65 | 613.6 K | 12.64 M |
| THO | Thor Industries | 30.271 | 3.99 B | -0.2323 | -0.76 | 407 K | 12.32 M |
| LPL | Lg Display Co. Ltd ADR | 14.9974 | 2.54 B | -0.3015 | -1.97 | 777.6 K | 11.66 M |
| KEP | Korea Electric Power Corp ADR | 15.2298 | 13.04 B | -0.1107 | -0.72 | 733.1 K | 11.16 M |
| NYT | New York Times Company | 19.2629 | 11.64 B | -0.2205 | -1.13 | 540 K | 10.4 M |
| TBI | Trueblue Inc | 23.46 | 378.31 M | -0.32 | -1.35 | 429.2 K | 10.07 M |
| CNC | Centene Corp | 6.4975 | 35.28 B | -0.055 | -0.84 | 1.49 M | 9.68 M |
| CAL | Caleres Inc | 17.4024 | 455.47 M | -0.6758 | -3.74 | 549.9 K | 9.57 M |
| RNR | Renaissancere Holdings Ltd | 35.5098 | 14.29 B | -0.1899 | -0.53 | 248.2 K | 8.81 M |
| OXM | Oxford Industries | 25.8773 | 420.14 M | -0.8916 | -3.33 | 340 K | 8.8 M |
| SSD | Simpson Manufacturing Company | 28.1972 | 8.03 B | -0.5742 | -2 | 295.8 K | 8.34 M |
| TD | Toronto Dominion Bank | 11.5092 | 202.1 B | -0.1478 | -1.27 | 712.2 K | 8.2 M |
| DIN | Dineequity Inc | 25.7496 | 453.44 M | -0.4727 | -1.8 | 291.3 K | 7.5 M |
| FCN | Fti Consulting | 27.40 | 5.53 B | -0.27 | -0.98 | 269.2 K | 7.38 M |
| RGS | Regis Corp | 643.2193 | -4.9991 | -0.77 | 10.82 K | 6.96 M | |
| MSM | Msc Industrial Direct Company | 23.7315 | 6.66 B | -0.1754 | -0.73 | 288.2 K | 6.84 M |
| NPKI | NPK International Inc. | 5.65 | 757.83 M | -0.06 | -1.05 | 1.2 M | 6.77 M |
| HAE | Haemonetics Corp | 25.38 | 5.6 B | -0.175 | -0.68 | 247 K | 6.27 M |
| BIO | Bio-Rad Laboratories | 67.55 | 9.85 B | -0.45 | -0.66 | 88.6 K | 5.98 M |
| STC | Stewart Information Services Corp | 25.8842 | 1.31 B | -0.3838 | -1.46 | 230.9 K | 5.98 M |
| BHC | Bausch Health Companies Inc | 17.3742 | 3.13 B | -0.097 | -0.56 | 314.3 K | 5.46 M |
| SAH | Sonic Automotive | 18.5857 | 1.88 B | -0.2711 | -1.44 | 288.4 K | 5.36 M |
| MTRN | Materion Corp | 18.7746 | 4.25 B | -0.1779 | -0.94 | 281.3 K | 5.28 M |
| WLK | Westlake Chemical Corp | 11.7534 | 8.13 B | -0.142 | -1.19 | 443.6 K | 5.21 M |
| WKC | World Kinect Corp | 21.4161 | 1.82 B | -0.3084 | -1.42 | 242.1 K | 5.18 M |
| DMC | Del Monte Corporation | 18.00 | 1.28 B | -0.21 | -1.15 | 284.6 K | 5.12 M |
| IAG | Iamgold Corp | 8.3852 | 9.82 B | -0.0635 | -0.75 | 596.5 K | 5 M |
| ONIT | Onity Group Inc | 100.3012 | 233.68 M | -2.1687 | -2.12 | 47.76 K | 4.79 M |
| VMI | Valmont Industries | 40.6063 | 8.06 B | -0.3752 | -0.92 | 115.1 K | 4.67 M |
| BLDR | Builders Firstsource | 18.5623 | 6.53 B | -0.4307 | -2.27 | 249.71 K | 4.64 M |
| FLO | Flowers Foods | 4.3288 | 1.17 B | -0.0976 | -2.2 | 1.03 M | 4.45 M |
| MLI | Mueller Industries | 5.9834 | 11.96 B | -0.0336 | -0.56 | 724 K | 4.33 M |
| MCY | Mercury General Corp | 22.4415 | 4.66 B | -0.1771 | -0.78 | 189.9 K | 4.26 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.3569 | -0.0272 | -0.51 | 756.2 K | 4.05 M | |
| EGO | Eldorado Gold Corp | 22.0309 | 8.24 B | -0.239 | -1.07 | 175.08 K | 3.86 M |
| DRD | Drdgold Ltd ADR | 8.3505 | 1.99 B | -0.3771 | -4.32 | 423.93 K | 3.54 M |
| MMS | Maximus Inc | 6.4745 | 3.39 B | -0.0738 | -1.13 | 516 K | 3.34 M |
| LZB | La-Z-Boy Inc | 11.1019 | 1.31 B | -0.1096 | -0.98 | 289.1 K | 3.21 M |
| KFRC | Kforce Inc | 10.312 | -0.1454 | -1.39 | 295.6 K | 3.05 M | |
| BXC | Bluelinx Holdings Inc | 102.3561 | 496.02 M | -5.1062 | -4.75 | 29.6 K | 3.03 M |
| WST | West Pharmaceutical Services | 14.7007 | 29.01 B | -0.1057 | -0.71 | 203.6 K | 2.99 M |
| GEO | Geo Group Inc | 3.2741 | 4.28 B | -0.1359 | -3.99 | 848.25 K | 2.78 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 7.8306 | 15.31 B | -0.1266 | -1.59 | 345.07 K | 2.7 M |
| TR | Tootsie Roll Industries | 15.4964 | 2.86 B | -0.2914 | -1.85 | 158.29 K | 2.45 M |
| ABM | ABM Industries Inc | 11.1004 | 3.2 B | -0.3403 | -2.97 | 204.7 K | 2.27 M |
| DK | Delek US Holdings | 8.6656 | 4.15 B | -0.103 | -1.17 | 244.3 K | 2.12 M |
| UCB | United Community Banks Inc | 103.5722 | 4.48 B | -1.7603 | -1.67 | 20.07 K | 2.08 M |
| RHP | Ryman Hospitality Properties REIT | 20.3807 | 9.32 B | -0.2319 | -1.13 | 99.9 K | 2.04 M |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 24.0407 | 1.48 B | -0.2275 | -0.94 | 78.8 K | 1.89 M |
| GBCI | Glacier Bancorp Inc | 10.5254 | -0.1557 | -1.46 | 178.35 K | 1.88 M | |
| LAD | Lithia Motors | 24.1384 | 6.41 B | -0.52 | -2.11 | 76.7 K | 1.85 M |
| PRMB | Primo Brands Corporation | 11.164 | 8.63 B | -0.1527 | -1.35 | 164.2 K | 1.83 M |
| AWR | American States Water Company | 11.815 | 3.52 B | -0.0691 | -0.58 | 154.2 K | 1.82 M |
| CPF | Central Pacific Financial Company | 434.5639 | 987.72 M | -3.8385 | -0.88 | 3.72 K | 1.62 M |
| RLI | Rli Corp | 5.2371 | 6.39 B | -0.067 | -1.26 | 300.4 K | 1.57 M |
| EFOR | Everforth, Inc. | 11.48 | 1.46 B | -0.11 | -0.95 | 118.75 K | 1.36 M |
| BTE | Baytex Energy Corp | 9.6901 | 2.94 B | -0.1227 | -1.25 | 133.6 K | 1.29 M |
| BBW | Build-A-Bear Workshop | 25.4693 | 362.19 M | -0.4288 | -1.66 | 43.9 K | 1.12 M |
| COHR | Coherent Inc | 9.0836 | -0.2025 | -2.18 | 114.6 K | 1.04 M | |
| WMK | Weis Markets | 24.7903 | 1.95 B | -0.2842 | -1.13 | 40.7 K | 1.01 M |
| EVC | Entravision Communications Corp | 4.0099 | 873.97 M | -0.071 | -1.74 | 191.7 K | 768.7 K |
| CATO | Cato Corp | 8.4864 | 44.6 M | -0.2074 | -2.39 | 87.2 K | 740.01 K |
| FCF | First Commonwealth Financial Corp | 6.8009 | 2.03 B | -0.0616 | -0.9 | 105.6 K | 718.18 K |
| CTS | Cts Corp | 11.7444 | 1.72 B | -0.0591 | -0.5 | 57.9 K | 680 K |
| SNX | Synnex Corp | 7.965 | 18.95 B | -0.0483 | -0.6 | 67.6 K | 538.43 K |
| PNFP | Pinnacle Financial Partners, Inc. | 24.9824 | -0.1583 | -0.63 | 21.14 K | 528.18 K | |
| BMA | Banco Macro S.A. ADR | 10.7668 | 3.64 B | -0.1124 | -1.03 | 47.3 K | 509.27 K |
| ACR | Acres Commercial Realty Corp | 23.1123 | 119.05 M | -0.3765 | -1.6 | 21.35 K | 493.45 K |
| SXI | Standex International Corp | 22.829 | 2.91 B | -0.1402 | -0.61 | 20.2 K | 461.15 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATS | Ats Corp | 10.90 | -0.60 | -5.22 | 5.64 M | 61.51 M | |
| TD | Toronto-Dominion Bank | 13.8757 | -0.1611 | -1.15 | 3.82 M | 52.94 M | |
| ELR | Eastern Platinum Ltd | 15.00 | -0.20 | -1.32 | 1.35 M | 20.26 M | |
| CTC-A | Canadian Tire Corporation Limited | 41.7457 | -0.7014 | -1.65 | 383.9 K | 16.03 M | |
| EXE | Extendicare Inc | 5428.4277 | -104.5454 | -1.89 | 1.11 K | 6.01 M | |
| BB | Blackberry Ltd | 23.7933 | -0.16 | -0.67 | 231.89 K | 5.52 M | |
| L | Loblaw CO | 6.9695 | -0.0376 | -0.54 | 643.54 K | 4.49 M | |
| ENB | Enbridge Inc | 6.4344 | -0.0334 | -0.52 | 581.32 K | 3.74 M | |
| AAV | Advantage Oil & Gas Ltd | 13.6841 | -0.0985 | -0.71 | 250.29 K | 3.43 M | |
| BTE | Baytex Energy Corp | 11.0596 | -0.0602 | -0.54 | 235.8 K | 2.61 M | |
| CHR | Chorus Aviation Inc | 50.9136 | -0.396 | -0.77 | 42.46 K | 2.16 M | |
| WN | George Weston Limited | 18.7441 | -0.1647 | -0.87 | 101.01 K | 1.89 M | |
| BHC | Bausch Health Companies Inc | 19.6913 | -0.1843 | -0.93 | 95.89 K | 1.89 M | |
| CCL-B | CCL Industries Inc | 4.5473 | -0.0282 | -0.62 | 349.42 K | 1.59 M | |
| CEF | Sprott Physical Gold Silver Trust | 9.9568 | -0.0693 | -0.69 | 158.34 K | 1.58 M | |
| LNR | Linamar Corp | 11.736 | -0.0777 | -0.66 | 124.09 K | 1.46 M | |
| CAS | Cascades Inc | 6.2494 | -0.0562 | -0.89 | 224.8 K | 1.4 M | |
| WTE | Westshore Terminals Investment Corp | 3.0302 | -0.0204 | -0.67 | 134.48 K | 407.5 K | |
| CSH-UN | Chartwell Retirement Residences | 4.176 | -0.03 | -0.71 | 88.27 K | 368.62 K | |
| WFG | West Fraser Timber CO Ltd | 14.7042 | -0.2833 | -1.89 | 23.4 K | 344.08 K | |
| CF | Canaccord Genuity Group Inc | 4.7895 | -0.0443 | -0.92 | 65.3 K | 312.75 K | |
| ESM | Euro Sun Mining Inc | 9.082 | -0.3633 | -3.85 | 25.46 K | 231.25 K | |
| SJ | Stella Jones Inc | 3.9164 | -0.098 | -2.44 | 40.4 K | 158.22 K | |
| ACQ | Autocanada Inc | 4.817 | -0.0403 | -0.83 | 31.92 K | 153.76 K | |
| AFN | Ag Growth International Inc | 5.9225 | -0.0384 | -0.64 | 14.7 K | 87.06 K | |
| ALS | Altius Minerals Corp | 5.6557 | -0.1421 | -2.45 | 11.36 K | 64.23 K | |
| HWX | Headwater Exploration Inc | 4.0936 | -0.0327 | -0.79 | 11.5 K | 47.08 K | |
| ERD | Erdene Resource Development Corp | 5.70 | -0.12 | -2.06 | 7.3 K | 41.61 K | |
| FRX | Fennec Pharmaceuticals Inc | 49.68 | -1.62 | -3.16 | 822 | 40.84 K | |
| MTY | Mty Food Group Inc | 4.2504 | -0.072 | -1.67 | 8.8 K | 37.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9889 | -0.0861 | -0.95 | 4.15 K | 37.31 K | |
| PBL | Pollard Banknote Ltd | 4.8198 | -0.1055 | -2.14 | 7.01 K | 33.81 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.9365 | -0.0635 | -1.59 | 7.09 K | 27.9 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8134 | -0.0234 | -0.61 | 6.82 K | 26.01 K | |
| CTC | Canadian Tire Corp Ltd | 91.9356 | -4.2927 | -4.46 | 241 | 22.16 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2853 | -0.0594 | -0.71 | 2.6 K | 21.54 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5713 | -0.0273 | -0.76 | 5.39 K | 19.25 K | |
| WRG | Western Energy Services Corp | 9216.00 | -288.00 | -3.03 | 2 | 18.43 K | |
| IFP | Interfor Corp | 6.7894 | -0.0751 | -1.09 | 2 K | 13.58 K | |
| LFE | Canadian Life Companies Split Corp | 4.9454 | -0.0508 | -1.02 | 2.53 K | 12.51 K | |
| TLG | Troilus Gold Corp | 352.00 | -8.00 | -2.22 | 26 | 9.15 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.28 | -0.1514 | -2.35 | 1.3 K | 8.16 K | |
| BU | Burcon Nutrascience Corp | 45.4921 | -1.6543 | -3.51 | 121 | 5.5 K | |
| SKE | Skeena Resources Ltd | 50.00 | -2.00 | -3.85 | 77 | 3.85 K | |
| TC | Tucows Inc | 3.56 | -0.04 | -1.11 | 375 | 1.33 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 22909.0918 | 285 | -954.5449 | -4 | 174.16 K | 3.99 B |
| HSTC | HST Global Inc | 566.25 | 209.33 M | -52.50 | -8.48 | 34.69 K | 19.64 M |
| MBGAF | Mercedes-Benz Group AG | 34.5609 | 42.54 B | -0.2551 | -0.73 | 362.6 K | 12.53 M |
| YVRLF | Liquid Media Group Ltd. | 273.00 | 482 | -17.00 | -5.86 | 5.45 K | 1.49 M |
| TXCCQ | TranSwitch Corporation | 15.8241 | 466 | -0.2386 | -1.49 | 52.49 K | 830.54 K |
| EAPH | Easton Pharmaceuticals Inc | 32400.00 | 26.9 K | -3600.00 | -10 | 22 | 712.8 K |
| NEOM | NeoMedia Technologies Inc | 322.50 | 508.84 K | -7.50 | -2.27 | 939 | 302.83 K |
| KUBR | Kuber Resources Corporation | 3020.00 | 126.05 K | -40.00 | -1.31 | 58 | 175.16 K |
| EVIO | EVIO Inc | 4000.00 | 1.04 M | -600.00 | -13.04 | 43 | 172 K |
| RLBD | Real Brands Inc | 168.15 | 269.06 K | -3.60 | -2.1 | 558 | 93.83 K |
| ITRO | Itronics Inc | 38.00 | 2.87 M | -1.50 | -3.8 | 839 | 31.88 K |
| FONU | FonU2 Inc | 384.00 | 234.14 K | -88.00 | -18.64 | 71 | 27.26 K |
| PJET | Priority Aviation Inc | 11200.00 | 98.01 K | -800.00 | -6.67 | 1 | 11.2 K |
| BLFE | BioLife Sciences Inc | 8025.2007 | 318.35 K | -225.0054 | -2.73 | 1 | 8.03 K |
| CCHI | Cambridge Capital Holdings Inc | 15.50 | 4.17 K | -1.50 | -8.82 | 420 | 6.51 K |
| SNLP | Syntrol Corp | 4.50 | 4.45 K | -4.50 | -50 | 1.3 K | 5.85 K |
| MJLB | Ultrack Systems Inc | 2600.00 | 212.46 K | -100.00 | -3.7 | 2 | 5.2 K |
| DVLP | Golden Developing Solutions Inc | 5.58 | 141.35 K | -1.62 | -22.5 | 417 | 2.33 K |
| AUCM | AuctionCities.com Inc | 20.00 | -5.00 | -20 | 80 | 1.6 K | |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 4.56 | 12.38 M | -0.44 | -8.8 | 325 | 1.48 K |
| HEWA | Healthwarehouse.Com | 3.34 | 4.58 M | -0.06 | -1.76 | 230 | 768.2 |
| ICOA | ICOA Inc | 85.00 | 602.51 K | -5.00 | -5.56 | 3 | 255 |
| AFPW | AlumiFuel Power Corporation | 75000.00 | 141.09 K | -15000.00 | -16.67 | 0 | 0 |
| WDBG | Woodbrook Group Holdings Inc | 68198.1953 | 42 | -3873.875 | -5.38 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABM | Athabasca Minerals Inc | 366.00 | -24.00 | -6.15 | 64.21 K | 23.5 M | |
| RET-A | Reitmans (Canada) Limited | 10.6969 | -0.0849 | -0.79 | 85.97 K | 919.59 K | |
| IDL | Imaging Dynamics Company Ltd | 1883.3334 | -16.6666 | -0.88 | 407 | 766.52 K | |
| ICM | Iconic Minerals Ltd | 9.80 | -0.20 | -2 | 44.5 K | 436.1 K | |
| KG | Klondike Gold Corp | 21.00 | -2.25 | -9.68 | 16.8 K | 352.8 K | |
| CKG | Chesapeake Gold Corp | 5.52 | -0.34 | -5.8 | 35.42 K | 195.52 K | |
| OYL | CGX Energy Inc | 3.80 | -0.50 | -11.63 | 41 K | 155.8 K | |
| BEAR | Big Bear Gold Corp. | 17.00 | -1.00 | -5.56 | 8.46 K | 143.74 K | |
| IFR | International Frontier Resources Corporation | 26.2286 | -1.0285 | -3.77 | 5.31 K | 139.3 K | |
| VVTM | VVT Med Inc. | 4556.0747 | -23.3647 | -0.51 | 30 | 136.68 K | |
| PLY | Playfair Mining Ltd | 15.60 | -0.30 | -1.89 | 8.22 K | 128.23 K | |
| WGO | White Gold Corp | 3.20 | -0.40 | -11.11 | 40 K | 128 K | |
| BEA | Belmont Resources Inc | 13.12 | -0.32 | -2.38 | 8.5 K | 111.52 K | |
| FMM | Full Metal Minerals Ltd | 41.8281 | -2.9877 | -6.67 | 2.49 K | 104.11 K | |
| WEC | Winchester Equity Corporation | 25.80 | -0.40 | -1.53 | 2.38 K | 61.4 K | |
| JDN | Jayden Resources Inc | 33.00 | -2.40 | -6.78 | 1.68 K | 55.44 K | |
| CTM | Canterra Minerals Corporation | 70.00 | -2.00 | -2.78 | 636 | 44.52 K | |
| JEC | Jura Energy Corporation | 10.50 | -0.90 | -7.89 | 2.6 K | 27.3 K | |
| GIGA | Giga Metals Corporation | 6.50 | -0.40 | -5.8 | 3.8 K | 24.7 K | |
| ZIGY | Stardust Metal Corp. | 10.60 | -0.20 | -1.85 | 2.08 K | 22 K | |
| GNG | Golden Goliath Resources Ltd | 3.01 | -0.07 | -2.27 | 7.21 K | 21.71 K | |
| XL | XXL Energy Corp | 4.15 | -0.85 | -17 | 4.9 K | 20.34 K | |
| VMY-H | Voice Mobility International Inc | 16.00 | -0.75 | -4.48 | 1.06 K | 16.96 K | |
| STS | South Star Mining Corp | 51.7501 | -6.75 | -11.54 | 321 | 16.61 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.95 | -0.80 | -13.91 | 2.8 K | 13.86 K | |
| IQ | AirIQ Inc | 7.20 | -0.40 | -5.26 | 1.7 K | 12.26 K | |
| RUSH | Carolina Rush Corporation | 6.50 | -0.10 | -1.52 | 1.55 K | 10.07 K | |
| MBI-H | Med BioGene Inc | 4.20 | -0.30 | -6.67 | 2.15 K | 9.03 K | |
| KNG | Kingsmen Resources Ltd | 10.08 | -0.80 | -7.35 | 781 | 7.87 K | |
| NIM | Nicola Mining Inc | 14.80 | -0.20 | -1.33 | 500 | 7.4 K | |
| GAMA | Gamma Resources Ltd. | 10.64 | -0.56 | -5 | 679 | 7.22 K | |
| AWM | Angel Wing Metals Inc | 9.60 | -0.96 | -9.09 | 606 | 5.82 K | |
| STR-H | Santa Rosa Resources Corp | 3.10 | -0.40 | -11.43 | 1.6 K | 4.96 K | |
| NL | Northern Lion Gold Corp | 15.36 | -0.64 | -4 | 297 | 4.56 K | |
| TGX | True North Gems Inc | 1110.00 | -30.00 | -2.63 | 3 | 3.33 K | |
| GLD | GoldON Resources Ltd | 5.50 | -0.25 | -4.35 | 560 | 3.08 K | |
| WGF | Wescan Goldfields Inc | 5.60 | -0.80 | -12.5 | 500 | 2.8 K | |
| MET | Metalore Resources Limited | 4.897 | -0.2037 | -3.99 | 500 | 2.45 K | |
| BMM | Black Mammoth Metals Corporation | 8.80 | -1.20 | -12 | 250 | 2.2 K | |
| DCOP | District Copper Corp | 33.00 | -2.00 | -5.71 | 62 | 2.05 K | |
| SSE | Silver Spruce Resources Inc | 66.00 | -6.00 | -8.33 | 23 | 1.52 K |