Losers for 23 June 2006 from 00:00:00 until 23:59:59
Losers for 23 June 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 104.2949 | 650.71 M | -0.7569 | -0.72 | 85.96 K | 8.96 M |
| PRK | Park National Corp | 38.0013 | 3.19 B | -0.6391 | -1.65 | 25.1 K | 953.83 K |
| WWR | Westwater Resources | 30420.00 | 52.55 M | -1379.9941 | -4.34 | 29 | 882.18 K |
| DSS | Document Security Systems | 21603.8398 | 5.27 M | -353.1406 | -1.61 | 22 | 475.28 K |
| GENC | Gencor Industries IN | 6.1667 | 257.1 M | -0.0333 | -0.54 | 43.2 K | 266.4 K |
| CVM | Cel-Sci Corp | 6450.00 | 22.51 M | -450.00 | -6.52 | 28 | 180.6 K |
| CEV | Eaton Vance California Muni Income Trust | 4.8299 | 72.87 M | -0.0315 | -0.65 | 31.3 K | 151.18 K |
| AWX | Avalon Holdings Corp | 5.11 | 10.98 M | -0.06 | -1.16 | 27.1 K | 138.48 K |
| TPHS | Trinity Pl Hlds Inc | 16.1226 | 1.98 M | -0.1155 | -0.71 | 8.34 K | 134.38 K |
| NEN | New England Realty Associates | 11.9967 | 152.43 M | -0.1494 | -1.23 | 5.1 K | 61.18 K |
| CIX | Compx International Inc | 6.677 | 542.57 M | -0.0842 | -1.25 | 7.9 K | 52.75 K |
| BESS | Bimergen Energy Corporation | 252.00 | 21.08 M | -28.00 | -10 | 133 | 33.52 K |
| RVP | Retractable Technologies | 3.35 | 16.76 M | -0.02 | -0.59 | 9.4 K | 31.49 K |
| LODE | Comstock Mining Inc | 500.00 | 108.76 M | -25.00 | -4.76 | 48 | 24 K |
| AMS | American Shared Hospital Services | 6.0167 | 7.18 M | -0.0962 | -1.57 | 2.1 K | 12.64 K |
| IDR | Idaho Strategic Resources | 9.52 | 294.53 M | -0.84 | -8.11 | 833 | 7.93 K |
| CVR | Chicago Rivet & Machine Company | 12.8786 | 9.52 M | -0.2711 | -2.06 | 600 | 7.73 K |
| BRBS | Blue Ridge Bankshare | 14.5192 | 363.23 M | -0.2819 | -1.9 | 430 | 6.24 K |
| USAS | Americas Silver Corp | 31.20 | 845.39 M | -0.30 | -0.95 | 183 | 5.71 K |
| ELLO | Ellomay Capital Ltd | 6.8117 | 247.68 M | -0.1947 | -2.78 | 667 | 4.54 K |
| ACU | Acme United Corp | 9.7443 | 271.63 M | -0.0744 | -0.76 | 400 | 3.9 K |
| CKX | Ckx Lands | 8.5643 | 31.31 M | -0.0489 | -0.57 | 100 | 856.43 |
| IPB | Merrill Lynch & Company | 6.1447 | -0.0392 | -0.63 | 100 | 614.47 | |
| TOVX | Theriva Biologics Inc | 19680.0273 | 6.61 M | -2624.0039 | -11.76 | 0 | 0 |
| AIRI | Air Industries Group Inc | 2679.769 | 12.14 M | -100.4915 | -3.61 | 0 | 0 |
| USBC | USBC, Inc. | 6000.00 | 140.28 M | -180.00 | -2.91 | 0 | 0 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QCOM | Qualcomm Inc | 24.9385 | 184.54 B | -1.187 | -4.54 | 52.92 M | 1.32 B |
| MSFT | Microsoft Corporation | 15.7525 | 3.89 T | -0.266 | -1.66 | 60.51 M | 953.17 M |
| INTC | Intel Corp | 10.6502 | 317.09 B | -0.1479 | -1.37 | 48.89 M | 520.69 M |
| AMAT | Applied Materials | 11.7831 | 294.03 B | -0.3068 | -2.54 | 29.18 M | 343.79 M |
| WMT | Walmart Inc. | 10.6653 | 1.02 T | -0.1202 | -1.11 | 24.74 M | 263.87 M |
| NBIX | Neurocrine Bioscienc | 9.85 | 16.94 B | -3.96 | -28.67 | 25.98 M | 255.86 M |
| TXN | Texas Instruments | 18.1894 | 277.42 B | -0.1733 | -0.94 | 12.77 M | 232.31 M |
| AMD | Advanced Micro Devices | 25.14 | 875.91 B | -0.23 | -0.91 | 9.2 M | 231.22 M |
| ADBE | Adobe Systems Inc | 30.60 | 94.61 B | -0.19 | -0.62 | 5.48 M | 167.74 M |
| LRCX | Lam Research Corp | 3.6498 | 282.21 B | -0.18 | -4.7 | 39.98 M | 145.92 M |
| CMCSA | Comcast Corporation | 6.5915 | 89.34 B | -0.0752 | -1.13 | 21.34 M | 140.64 M |
| GRMN | Garmin Ltd | 26.2913 | 54.54 B | -0.1631 | -0.62 | 3.81 M | 100.28 M |
| PEP | Pepsico Inc | 33.4778 | 198.2 B | -0.2982 | -0.88 | 2.95 M | 98.84 M |
| KLAC | K L A-Tencor Corp | 21.4313 | 198.47 B | -0.1489 | -0.69 | 4.36 M | 93.42 M |
| ZION | Zions Bancorp | 52.3421 | 9.62 B | -1.4029 | -2.61 | 1.39 M | 72.66 M |
| GEN | Gen Digital Inc | 5.5828 | 18.04 B | -0.1108 | -1.95 | 12.12 M | 67.68 M |
| ADSK | Autodesk Inc | 34.73 | 55.26 B | -0.20 | -0.57 | 1.88 M | 65.12 M |
| FITB | Fifth Third Bancorp | 19.5854 | 49.25 B | -0.2048 | -1.03 | 2.5 M | 48.89 M |
| NDAQ | Nasdaq Inc | 7.1129 | 60.2 B | -0.1259 | -1.74 | 6.09 M | 43.29 M |
| ADI | Analog Devices | 19.8001 | 192.84 B | -0.2815 | -1.4 | 2.07 M | 41.01 M |
| TROW | T Rowe Price Group | 19.8254 | 23.24 B | -0.3885 | -1.92 | 2.06 M | 40.92 M |
| ERIC | Ericsson ADR | 8.5533 | 34.21 B | -0.0648 | -0.75 | 3.12 M | 26.66 M |
| TER | Teradyne Inc | 12.7712 | 38.96 B | -0.2576 | -1.98 | 2.05 M | 26.21 M |
| FLEX | Flextronics Intl Ltd | 7.3828 | 27.7 B | -0.0801 | -1.07 | 3.49 M | 25.73 M |
| WYNN | Wynn Resorts Ltd | 36.8439 | 8.76 B | -0.2408 | -0.65 | 687.5 K | 25.33 M |
| SSP | E.W. Scripps Company | 104.0049 | 335.8 M | -0.8163 | -0.78 | 232.67 K | 24.2 M |
| LAMR | Lamar Advertis A | 27.5243 | 16.43 B | -0.1754 | -0.63 | 793 K | 21.83 M |
| AMKR | Amkor Technology | 8.4712 | 8.95 B | -0.2882 | -3.29 | 2.44 M | 20.69 M |
| POOL | Pool Corp | 30.6719 | 7.72 B | -0.3771 | -1.21 | 651.5 K | 19.98 M |
| MDLZ | Mondelez Intl Inc | 18.4194 | 85.49 B | -0.1064 | -0.57 | 1.08 M | 19.94 M |
| GT | Goodyear Tire Rubber | 9.7669 | 1.19 B | -0.0889 | -0.9 | 1.96 M | 19.16 M |
| CTRN | Citi Trends Inc | 35.8688 | 364.43 M | -2.6041 | -6.77 | 512.64 K | 18.39 M |
| NTRS | Northern Trust Corp | 33.3492 | 32.28 B | -0.3231 | -0.96 | 537.5 K | 17.93 M |
| FORM | Formfactor Inc | 38.67 | 6.85 B | -0.69 | -1.75 | 454.25 K | 17.57 M |
| ANDE | Andersons Inc | 18.4993 | 1.86 B | -0.1207 | -0.65 | 948.9 K | 17.55 M |
| EWBC | East West Bancorp | 25.4738 | 17.98 B | -0.5336 | -2.05 | 684.09 K | 17.43 M |
| EXPE | Expedia Group Inc | 19.7297 | 30.59 B | -0.1055 | -0.53 | 855.2 K | 16.87 M |
| AVT | Avnet Inc | 14.8983 | 6.91 B | -0.2064 | -1.37 | 1.12 M | 16.74 M |
| ON | On Semiconductor | 5.73 | 27.66 B | -0.27 | -4.5 | 2.52 M | 14.42 M |
| DLTR | Dollar Tree Inc | 8.6333 | 25.91 B | -0.0567 | -0.65 | 1.62 M | 13.94 M |
| ACGL | Arch Capital Grp Ltd | 6.1544 | 35.68 B | -0.0413 | -0.67 | 2.05 M | 12.61 M |
| CINF | Cincinnati Financial | 22.5251 | 29.11 B | -0.1638 | -0.72 | 551.1 K | 12.41 M |
| HBAN | Huntington Bcshs | 11.4395 | 31.88 B | -0.0737 | -0.64 | 1.07 M | 12.2 M |
| CATY | Cathay Genl Bncp | 22.7767 | 4.33 B | -0.4412 | -1.9 | 498.4 K | 11.35 M |
| ATLC | Atlanticus Hld Cp | 31.5637 | 1.28 B | -0.4527 | -1.41 | 321.43 K | 10.15 M |
| JACK | Jack IN The Box Inc | 16.0514 | 282.9 M | -0.1291 | -0.8 | 621.6 K | 9.98 M |
| KLIC | Kulicke and Soffa | 6.313 | 3.61 B | -0.3044 | -4.6 | 1.52 M | 9.61 M |
| MAT | Mattel Inc | 9.9923 | 4.32 B | -0.055 | -0.55 | 929.6 K | 9.29 M |
| ACLS | Axcelis Tech Inc | 22.80 | 3.22 B | -0.24 | -1.04 | 354.47 K | 8.08 M |
| SKYW | Skywest Inc | 21.5575 | 3.13 B | -0.1304 | -0.6 | 359.86 K | 7.76 M |
| REG | Regency Centers Corp | 26.5388 | 14.23 B | -0.1968 | -0.74 | 284.4 K | 7.55 M |
| LIVN | Livanova Plc OR Sh | 21.61 | 5.03 B | -0.48 | -2.17 | 348.26 K | 7.53 M |
| CSGP | Costar Group Inc | 5.335 | 12.46 B | -0.165 | -3 | 1.39 M | 7.41 M |
| WABC | Westamerica Bancorp | 25.8185 | 1.37 B | -0.2226 | -0.85 | 284.29 K | 7.34 M |
| ACIW | Aci Worldwide Inc | 12.9633 | 6.09 B | -0.0967 | -0.74 | 527.83 K | 6.84 M |
| TRMB | Trimble Navigation | 10.08 | 12.76 B | -0.1075 | -1.06 | 672.06 K | 6.77 M |
| HAIN | Hain Celestial Group | 12.975 | 12.82 M | -0.195 | -1.48 | 514.8 K | 6.68 M |
| PFBC | Preferred Bank LA | 115.4837 | 1.23 B | -2.9417 | -2.48 | 49.83 K | 5.75 M |
| BPOP | Popular Inc | 123.8177 | 9.85 B | -0.9216 | -0.74 | 46.27 K | 5.73 M |
| STBA | S&T Bancorp Inc | 17.1321 | 1.8 B | -0.388 | -2.21 | 302.62 K | 5.18 M |
| SCHL | Scholastic Cp | 18.291 | 678.02 M | -0.3025 | -1.63 | 282.38 K | 5.17 M |
| CASY | Casey's General Stor | 20.6527 | 26.32 B | -0.276 | -1.32 | 249.66 K | 5.16 M |
| STRA | Strayer Education | 65.3308 | 1.2 B | -1.2278 | -1.84 | 78.6 K | 5.14 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.3136 | 52.01 B | -0.0464 | -0.87 | 961.1 K | 5.11 M |
| AEIS | Advanced Energy | 12.3834 | 8.89 B | -0.2648 | -2.09 | 388.2 K | 4.81 M |
| VOD | Vodafone Grp Plc ADR | 7.6066 | 35.61 B | -0.0548 | -0.72 | 604.94 K | 4.6 M |
| PLAB | Photronics Inc | 14.96 | 1.63 B | -0.09 | -0.6 | 296.87 K | 4.44 M |
| RRGB | Red Robin Gourmet Burgers Inc | 41.43 | 166.54 M | -0.52 | -1.24 | 100.64 K | 4.17 M |
| EXTR | Extreme Networks | 4.20 | 3.51 B | -0.08 | -1.87 | 980.46 K | 4.12 M |
| SLGN | Silgan Holdings | 8.0038 | 4.32 B | -0.1127 | -1.39 | 506 K | 4.05 M |
| HAFC | Hanmi Financial Cp | 91.5599 | 962.73 M | -1.0743 | -1.16 | 42.57 K | 3.9 M |
| CASS | Cass Information Sys | 12.7139 | 712.84 M | -0.0818 | -0.64 | 303.76 K | 3.86 M |
| UCB | United Community Banks, Inc. | 99.9398 | 4.46 B | -1.7723 | -1.74 | 38.04 K | 3.8 M |
| MERC | Mercer Intl Inc | 5.6102 | 16.07 M | -0.1289 | -2.25 | 630.35 K | 3.54 M |
| AZTA | Azenta Inc | 8.7143 | 1.91 B | -0.1493 | -1.68 | 402.9 K | 3.51 M |
| POWI | Power Integratn | 7.439 | 2.47 B | -0.1119 | -1.48 | 471.6 K | 3.51 M |
| MIDD | Middleby Corp | 13.5633 | 6.11 B | -0.0934 | -0.68 | 226.51 K | 3.07 M |
| GROW | U S Global Inv Inc | 6.617 | 32.84 M | -0.343 | -4.93 | 452.78 K | 3 M |
| CBSH | Commerce Bancshares | 17.81 | 7.89 B | -0.2356 | -1.31 | 168.1 K | 2.99 M |
| SIFY | Sify Techs Ltd ADR | 50.6792 | 912.68 M | -0.3334 | -0.65 | 58.33 K | 2.96 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 236.2045 | 170.76 M | -1.9857 | -0.83 | 12.34 K | 2.91 M |
| FULT | Fulton Financial Cor | 7.9965 | 4.54 B | -0.0668 | -0.83 | 363.1 K | 2.9 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.3628 | 29.89 B | -0.1489 | -1.75 | 343.98 K | 2.88 M |
| UONEK | Urban One Inc | 71.50 | 11.81 M | -0.70 | -0.97 | 39.51 K | 2.83 M |
| HWC | Hancock Whitney Corp | 30.9213 | 5.19 B | -0.3166 | -1.01 | 90.2 K | 2.79 M |
| ADEA | Adeia Inc | 5.3874 | 1.79 B | -0.0772 | -1.41 | 490.15 K | 2.64 M |
| FCNCA | First Citizens Bancs | 177.6419 | 25.71 B | -1.7861 | -1 | 14.2 K | 2.52 M |
| CWST | Casella Waste Sys | 13.26 | 6.38 B | -0.44 | -3.21 | 184.15 K | 2.44 M |
| GAIA | Gaiam Inc | 14.1386 | 31.78 M | -0.1734 | -1.21 | 166.26 K | 2.35 M |
| EVO | Evotec Se | 3.7834 | 561.51 M | -0.1207 | -3.09 | 618.1 K | 2.34 M |
| MANH | Manhattan Assoc | 4.8475 | 14.93 B | -0.05 | -1.02 | 467.02 K | 2.26 M |
| VXRT | Vaxart Inc | 334.0509 | 88.22 M | -4.7383 | -1.4 | 6.68 K | 2.23 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 16.6871 | 138.62 M | -0.1271 | -0.76 | 132.6 K | 2.21 M |
| SWBI | Smith & Wesson Brands Inc | 5.2022 | 702.64 M | -0.0572 | -1.09 | 417.75 K | 2.17 M |
| ONB | Old National Bncp | 9.8349 | 9.48 B | -0.0819 | -0.83 | 212.5 K | 2.09 M |
| ANGO | Angiodynamics Inc | 25.67 | 499.19 M | -0.33 | -1.27 | 75.41 K | 1.94 M |
| UMBF | Ump Financial Corp | 23.1356 | 10.17 B | -0.1925 | -0.83 | 82.4 K | 1.91 M |
| UBSI | United Bkshs Inc | 15.3449 | 6.48 B | -0.1886 | -1.21 | 123.4 K | 1.89 M |
| LQDT | Liquidity Services | 13.80 | 1.42 B | -0.28 | -1.99 | 137 K | 1.89 M |
| VICR | Vicor Cp | 13.8402 | 7.34 B | -0.4356 | -3.05 | 128.41 K | 1.78 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| C | Citigroup Inc | 310.8769 | 205.26 B | -2.8001 | -0.89 | 1.16 M | 361.95 M |
| WMT | Walmart Stores | 10.6909 | 1.02 T | -0.1204 | -1.11 | 24.74 M | 264.5 M |
| HPQ | HP Inc | 9.0626 | 26.48 B | -0.0861 | -0.94 | 22.8 M | 206.65 M |
| DIS | Walt Disney Company | 23.3448 | 205.42 B | -0.1282 | -0.55 | 8.75 M | 204.27 M |
| WFC | Wells Fargo & Company | 19.0683 | 258.31 B | -0.262 | -1.36 | 10.36 M | 197.55 M |
| BA | Boeing Company | 59.7876 | 135.91 B | -0.4803 | -0.8 | 3.07 M | 183.31 M |
| BSX | Boston Scientific Corp | 18.26 | 64.27 B | -0.35 | -1.88 | 9.58 M | 174.93 M |
| A | Agilent Technologies | 18.5998 | 49.05 B | -0.6441 | -3.35 | 8.5 M | 158.17 M |
| MDT | Medtronic Inc | 30.7385 | 131.57 B | -0.298 | -0.96 | 4.27 M | 131.11 M |
| MO | Altria Group | 23.9347 | 130.81 B | -0.3258 | -1.34 | 5.39 M | 128.93 M |
| MRK | Merck & Company | 16.7182 | 364.26 B | -0.1483 | -0.88 | 7.51 M | 125.57 M |
| MS | Morgan Stanley | 32.2071 | 297.99 B | -0.1672 | -0.52 | 3.39 M | 109.26 M |
| GRMN | Garmin Ltd | 26.2913 | -0.1631 | -0.62 | 3.81 M | 100.28 M | |
| UNP | Union Pacific Corp | 14.7941 | 179.73 B | -0.1517 | -1.02 | 6.61 M | 97.82 M |
| SCHW | The Charles Schwab Corp | 11.3903 | 160.48 B | -0.0743 | -0.65 | 7.76 M | 88.42 M |
| CX | Cemex S.A.B. DE C.V. ADR | 18.9471 | 15.22 B | -0.1375 | -0.72 | 4.6 M | 87.19 M |
| LLY | Eli Lilly and Company | 30.8047 | 1.29 T | -0.1645 | -0.53 | 2.65 M | 81.71 M |
| TXT | Textron Inc | 39.6005 | 14.17 B | -0.2458 | -0.62 | 2.05 M | 81.1 M |
| SPGI | S&P Global Inc | 35.2408 | 137.29 B | -0.374 | -1.05 | 2.29 M | 80.81 M |
| BAX | Baxter International Inc | 17.1071 | 13.35 B | -0.1469 | -0.85 | 4.25 M | 72.71 M |
| GEN | Genesis Healthcare Inc | 5.5828 | -0.1108 | -1.95 | 12.12 M | 67.68 M | |
| TMO | Thermo Fisher Scientific Inc | 32.1668 | 259.44 B | -0.4447 | -1.36 | 2.09 M | 67.29 M |
| BBY | Best Buy Company | 29.3303 | 21.83 B | -0.3397 | -1.14 | 2.19 M | 64.1 M |
| GNW | Genworth Financial Inc | 31.7479 | 3.05 B | -0.6565 | -2.03 | 1.9 M | 60.4 M |
| TPR | Tapestry Inc | 18.3962 | 26.02 B | -0.1033 | -0.56 | 3.26 M | 59.96 M |
| STT | State Street Corp | 37.5785 | 47.19 B | -0.2614 | -0.69 | 1.45 M | 54.67 M |
| VALE | Vale S.A. ADR | 3.7872 | 47.75 B | -0.0585 | -1.52 | 13.72 M | 51.98 M |
| CVS | CVS Corp | 19.094 | 114.32 B | -0.2158 | -1.12 | 2.72 M | 51.85 M |
| HOG | Harley-Davidson Inc | 33.7104 | 3.27 B | -0.3714 | -1.09 | 1.52 M | 51.35 M |
| LH | Laboratory Corp of America Holdings | 50.1714 | 30.08 B | -0.4175 | -0.83 | 970.8 K | 48.71 M |
| FITB | Fifth Third Bancorp | 19.4475 | -0.2033 | -1.03 | 2.5 M | 48.54 M | |
| ANF | Abercrombie & Fitch Company | 39.0495 | 6.32 B | -0.2947 | -0.75 | 1.19 M | 46.36 M |
| BBW | Build-A-Bear Workshop | 18.9275 | 362.19 M | -3.7754 | -16.63 | 2.35 M | 44.4 M |
| LNC | Lincoln National Corp | 32.2655 | 7.99 B | -0.1936 | -0.6 | 1.37 M | 44.3 M |
| YUM | Yum! Brands | 15.1651 | 43.28 B | -0.161 | -1.05 | 2.87 M | 43.51 M |
| BHP | BHP Billiton Ltd ADR | 13.7392 | 202.02 B | -0.1052 | -0.76 | 2.89 M | 39.76 M |
| NOC | Northrop Grumman Corp | 36.9299 | 78.2 B | -0.1957 | -0.53 | 1.07 M | 39.6 M |
| DVA | Davita Healthcare Partners Inc | 24.40 | 10.98 B | -0.42 | -1.69 | 1.57 M | 38.31 M |
| TFC | Truist Financial Corp | 19.0694 | 59.89 B | -0.2694 | -1.39 | 1.99 M | 38.04 M |
| UHS | Universal Health Services | 21.9954 | 11.19 B | -0.1316 | -0.59 | 1.68 M | 37.03 M |
| WCC | Wesco International | 59.0229 | 15.66 B | -0.359 | -0.6 | 627.3 K | 37.03 M |
| IP | International Paper Company | 24.1683 | 18.23 B | -0.35 | -1.43 | 1.47 M | 35.45 M |
| KEY | Keycorp | 18.1085 | 22.66 B | -0.1248 | -0.68 | 1.92 M | 34.78 M |
| PNC | PNC Bank | 38.3949 | 92.17 B | -0.3325 | -0.86 | 903.2 K | 34.68 M |
| MAN | Manpower Inc | 41.6156 | 2.17 B | -0.2115 | -0.51 | 832.6 K | 34.65 M |
| AFL | Aflac Inc | 14.2089 | 63.12 B | -0.1818 | -1.26 | 2.24 M | 31.78 M |
| ARW | Arrow Electronics | 30.69 | 9.75 B | -0.41 | -1.32 | 994.4 K | 30.52 M |
| VYX | NCR Voyix Corporation | 21.8834 | 1.42 B | -0.1902 | -0.86 | 1.34 M | 29.25 M |
| IBN | Icici Bank Ltd ADR | 3.3108 | 123.94 B | -0.1057 | -3.09 | 8.69 M | 28.78 M |
| BC | Brunswick Corp | 25.2196 | 4.89 B | -0.234 | -0.92 | 1.13 M | 28.48 M |
| PGR | Progressive Corp | 13.3714 | 136.6 B | -0.104 | -0.77 | 2.01 M | 26.85 M |
| DRI | Darden Restaurants | 18.5501 | 25.88 B | -0.1848 | -0.99 | 1.39 M | 25.75 M |
| CAH | Cardinal Health | 28.6049 | 64.97 B | -0.2185 | -0.76 | 896.5 K | 25.64 M |
| MTB | M&T Bank Corp | 62.964 | 31.72 B | -1.1891 | -1.85 | 390.5 K | 24.59 M |
| VNO | Vornado Realty Trust | 32.0139 | 7.07 B | -0.2282 | -0.71 | 754.77 K | 24.16 M |
| EPC | Edgewell Personal Care | 37.8662 | 1.26 B | -0.2157 | -0.57 | 626.61 K | 23.73 M |
| CB | Chubb Ltd | 27.7885 | 143.56 B | -0.2289 | -0.82 | 834.7 K | 23.2 M |
| AES | The Aes Corp | 10.8754 | 10.64 B | -0.164 | -1.49 | 2.06 M | 22.36 M |
| RF | Regions Financial Corp | 17.7866 | 24.5 B | -0.2596 | -1.44 | 1.24 M | 22.09 M |
| EFX | Equifax Inc | 28.3963 | 22.01 B | -0.2874 | -1 | 776.7 K | 22.06 M |
| VMRK | Vivmark Residential | 17.7966 | 49.76 B | -0.1499 | -0.84 | 1.14 M | 20.32 M |
| TV | Grupo Televisa S.A. ADR | 12.2463 | 2.35 B | -0.0937 | -0.76 | 1.6 M | 19.6 M |
| SPG | Simon Property Group | 32.076 | 88.19 B | -0.3162 | -0.98 | 609.17 K | 19.54 M |
| DOV | Dover Corp | 27.8091 | 27.92 B | -0.154 | -0.55 | 668 K | 18.58 M |
| KEX | Kirby Corp | 35.63 | 6.75 B | -0.33 | -0.92 | 521 K | 18.56 M |
| ECL | Ecolab Inc | 31.0572 | 86.74 B | -0.2302 | -0.74 | 596.5 K | 18.53 M |
| PHG | Koninklijke Philips Electronics ADR | 16.6955 | 29.66 B | -0.1568 | -0.93 | 1.11 M | 18.51 M |
| TTC | Toro Company | 8.6208 | 10.02 B | -0.1235 | -1.41 | 2.14 M | 18.43 M |
| TM | Toyota Motor Corp Ltd | 63.9776 | 250.21 B | -0.7509 | -1.16 | 285.8 K | 18.28 M |
| NYT | New York Times Company | 18.8947 | 11.64 B | -0.3887 | -2.02 | 965.8 K | 18.25 M |
| THC | Tenet Healthcare Corp | 28.40 | 22.76 B | -0.72 | -2.47 | 583.35 K | 16.57 M |
| SRE | Sempra | 11.4079 | 52.03 B | -0.0807 | -0.7 | 1.44 M | 16.46 M |
| OI | Owens-Illinois | 16.1812 | 763.56 M | -0.2941 | -1.79 | 968.5 K | 15.67 M |
| TAP | Molson Coors Brewing Company | 21.1136 | 7.57 B | -0.15 | -0.71 | 737.2 K | 15.56 M |
| EME | Emcor Group | 21.3234 | 28.87 B | -0.1292 | -0.6 | 718 K | 15.31 M |
| CNI | Canadian National Railway | 14.8136 | 76.27 B | -0.1469 | -0.98 | 1.02 M | 15.18 M |
| WRB | W.R. Berkley Corp | 6.6064 | 28.77 B | -0.0559 | -0.84 | 2.24 M | 14.79 M |
| ASB | Associated Banc-Corp | 17.0784 | 5.75 B | -0.4396 | -2.51 | 845 K | 14.43 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.7754 | 6.31 B | -0.0703 | -0.65 | 1.28 M | 13.74 M |
| TBI | Trueblue Inc | 21.25 | 378.31 M | -0.47 | -2.16 | 635.3 K | 13.5 M |
| EG | Everest Re Group | 55.7863 | 15.82 B | -0.3118 | -0.56 | 232.8 K | 12.99 M |
| TDY | Teledyne Technologies Inc | 33.16 | 29.64 B | -0.24 | -0.72 | 358.1 K | 11.87 M |
| HSBC | HSBC Holdings Plc ADR | 31.874 | 306.37 B | -0.1812 | -0.57 | 367.9 K | 11.73 M |
| DEO | Diageo Plc ADR | 37.0251 | 56.58 B | -0.2942 | -0.79 | 314.3 K | 11.64 M |
| CFR | Cullen/Frost Bankers | 30.5671 | 9.84 B | -0.2641 | -0.86 | 377.3 K | 11.53 M |
| KB | KB Financial Group Inc ADR | 40.2899 | 40.76 B | -0.5344 | -1.31 | 283.53 K | 11.42 M |
| HXL | Hexcel Corp | 14.3509 | 6.02 B | -0.092 | -0.64 | 792.5 K | 11.37 M |
| RMD | Resmed Inc | 18.4059 | 33.69 B | -0.1161 | -0.63 | 594.8 K | 10.95 M |
| WGO | Winnebago Industries | 23.1651 | 881.63 M | -0.6471 | -2.72 | 446 K | 10.33 M |
| BOH | Bank of Hawaii Corp | 23.7775 | 2.72 B | -0.3319 | -1.38 | 427.6 K | 10.17 M |
| SLF | Sun Life Financial Inc | 17.0062 | 40.45 B | -0.1181 | -0.69 | 579.5 K | 9.86 M |
| TD | Toronto Dominion Bank | 10.6713 | 202.1 B | -0.1766 | -1.63 | 877.2 K | 9.36 M |
| CMS | Cms Energy Corp | 6.8288 | 22.07 B | -0.0753 | -1.09 | 1.34 M | 9.16 M |
| CPT | Camden Property Trust | 30.5587 | 9.92 B | -0.1642 | -0.53 | 284.7 K | 8.7 M |
| WST | West Pharmaceutical Services | 13.9866 | 29.01 B | -0.3085 | -2.16 | 620.2 K | 8.67 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 7.82 | 38.69 B | -0.1229 | -1.55 | 1.1 M | 8.58 M |
| BMO | Bank of Montreal | 21.4549 | 120.42 B | -0.1186 | -0.55 | 363.7 K | 7.8 M |
| DKS | Dick's Sporting Goods Inc | 13.0601 | 13.31 B | -0.2021 | -1.52 | 594.2 K | 7.76 M |
| CDP | Copt Defense Properties | 17.0988 | 3.84 B | -0.3316 | -1.9 | 450.7 K | 7.71 M |
| FLG | Flagstar Financial, Inc. | 15.5838 | 4.17 B | -0.1165 | -0.74 | 479.1 K | 7.47 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TECK-B | Teck Resources Limited | 22.2973 | -0.1967 | -0.87 | 2.31 M | 51.54 M | |
| NA | National Bank of Canada | 12.5693 | -0.2036 | -1.59 | 3.72 M | 46.74 M | |
| RY | Royal Bank of Canada | 20.2609 | -0.2401 | -1.17 | 1.67 M | 33.85 M | |
| TD | Toronto-Dominion Bank | 13.057 | -0.16 | -1.21 | 2.4 M | 31.38 M | |
| BNS | Bank of Nova Scotia | 17.7265 | -0.1947 | -1.09 | 1.05 M | 18.69 M | |
| TRI | Thomson Reuters Corp | 24.7686 | -0.1415 | -0.57 | 205.93 K | 5.1 M | |
| IMG | Iamgold Corp | 8.8142 | -0.1086 | -1.22 | 553.64 K | 4.88 M | |
| SVM | Silvercorp Metals Inc | 3.7781 | -0.0409 | -1.07 | 514.5 K | 1.94 M | |
| GRT-UN | Granite Real Estate Investment Trust | 14.6683 | -0.1227 | -0.83 | 48.5 K | 711.44 K | |
| GDC | Genesis Land J | 3.9193 | -0.3785 | -8.81 | 171.97 K | 673.99 K | |
| DML | Denison Mines Corp | 4.5516 | -0.0587 | -1.27 | 142.5 K | 648.6 K | |
| LGD | Liberty Gold Corp | 18.96 | -0.24 | -1.25 | 33.77 K | 640.37 K | |
| DPM | Dundee Precious Metals Inc | 9.336 | -0.1315 | -1.39 | 58.15 K | 542.91 K | |
| PSI | Pason Systems Inc | 8.6049 | -0.0766 | -0.88 | 31.53 K | 271.34 K | |
| VCM | Vecima Networks Inc | 5.299 | -0.0888 | -1.65 | 36.55 K | 193.68 K | |
| CIGI | Colliers International Group Inc | 16.0127 | -0.371 | -2.26 | 12.07 K | 193.26 K | |
| IMP | Intermap Tech Corp | 55.00 | -1.50 | -2.65 | 3.17 K | 174.35 K | |
| MNO | Meridian Mining UK Societas | 4.60 | -0.35 | -7.07 | 30 K | 138 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.3944 | -0.0608 | -1.11 | 14.83 K | 80.02 K | |
| OCG | Outcrop Silver & Gold Corp | 13.20 | -0.10 | -0.75 | 4.78 K | 63.1 K | |
| ESM | Euro Sun Mining Inc | 9.9902 | -0.9082 | -8.33 | 5.95 K | 59.4 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.5355 | -0.0564 | -0.66 | 6.88 K | 58.68 K | |
| LNF | Leons Furniture | 5.0845 | -0.1581 | -3.02 | 10.29 K | 52.29 K | |
| RFA | RFA Financial Inc. | 24.8718 | -0.3704 | -1.47 | 1.92 K | 47.83 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.5213 | -0.0517 | -0.6 | 5.23 K | 44.55 K | |
| TVA-B | TVA Group Inc | 14.4068 | -0.0923 | -0.64 | 3 K | 43.22 K | |
| RCH | Richelieu Hardware Ltd | 5.4602 | -0.1221 | -2.19 | 7.52 K | 41.07 K | |
| TECK-A | Teck Resources Limited | 25.3334 | -0.6188 | -2.38 | 1.41 K | 35.82 K | |
| DCM | Data Communications Mgmt Corp | 241.8673 | 9.09 M | -7.5583 | -3.03 | 143 | 34.59 K |
| WSP | WSP Global Inc | 4.9872 | -0.0466 | -0.93 | 5 K | 24.94 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.9229 | -0.0755 | -1.89 | 5.62 K | 22.07 K | |
| TXR | Torex Resources Inc. | 4.7556 | -0.1982 | -4 | 4.5 K | 21.4 K | |
| ABRA | Abrasilver Resource Corp | 142.00 | -6.00 | -4.05 | 134 | 19.03 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.02 | -0.08 | -1.95 | 4.6 K | 18.49 K | |
| CJT | Cargojet Inc | 3.0911 | -0.0276 | -0.88 | 5.95 K | 18.39 K | |
| LAS-A | Lassonde Industries Inc | 27.5555 | -0.1789 | -0.65 | 600 | 16.53 K | |
| WRG | Western Energy Services Corp | 8064.00 | -288.00 | -3.45 | 2 | 16.13 K | |
| SNDY | Sunday Lake Gold Corp. | 5.80 | -0.40 | -6.45 | 2.5 K | 14.5 K | |
| WCP | Whitecap Resources Inc | 4.941 | -0.2353 | -4.55 | 2.6 K | 12.85 K | |
| MRD | Melcor Dev | 7.5985 | -0.1663 | -2.14 | 1.38 K | 10.49 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.3408 | -0.0454 | -0.54 | 1.2 K | 10.01 K | |
| TCL-B | Transcontinental Inc | 7.2411 | -0.0494 | -0.68 | 1.3 K | 9.41 K | |
| ENB-PA | Enbridge Inc Pref A | 8.2377 | -0.0513 | -0.62 | 950 | 7.83 K | |
| PBH | Premium Brands Holdings Corp | 3.7429 | -0.0622 | -1.63 | 1.7 K | 6.36 K | |
| BBD-PC | Bombardier Inc Pref C | 3.5395 | -0.0324 | -0.91 | 1.5 K | 5.31 K | |
| FRX | Fennec Pharmaceuticals Inc | 43.20 | -1.62 | -3.61 | 115 | 4.97 K | |
| MEQ | Mainstreet Eq J | 7.5321 | -0.1996 | -2.58 | 400 | 3.01 K | |
| GMX | Globex Mining Enterprises Inc | 3.20 | -0.02 | -0.62 | 700 | 2.24 K | |
| MCB | Mccoy Global Inc | 5.4916 | -0.103 | -1.84 | 400 | 2.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 14318.1816 | 285 | -954.5459 | -6.25 | 155.09 K | 2.22 B |
| DSUS | Drone Services USA Inc | 495.95 | 65.63 K | -141.70 | -22.22 | 1.46 M | 725.82 M |
| ESINQ | ITT Educational Services Inc | 64.07 | 959 | -0.33 | -0.51 | 247.8 K | 15.88 M |
| OOAG | OMDA Oil and Gas Inc | 4.60 | 32.33 K | -0.30 | -6.12 | 1.92 M | 8.82 M |
| CBKCQ | Christopher & Banks Corporation | 23.7251 | 3.86 K | -0.1439 | -0.6 | 296.5 K | 7.03 M |
| TXCCQ | TranSwitch Corporation | 15.347 | 466 | -0.2386 | -1.53 | 84.4 K | 1.3 M |
| SPDC | Speed Commerce Inc | 75.84 | 603 | -1.76 | -2.27 | 15.5 K | 1.18 M |
| ARYC | Arrayit Corporation | 35.70 | 11.27 K | -9.30 | -20.67 | 28.62 K | 1.02 M |
| ASFX | American Scientific Resources Incorporated | 280.00 | 902 | -6.00 | -2.1 | 3 K | 840 K |
| GRLF | Green Leaf Innovations Inc | 20.00 | 52.27 K | -5.00 | -20 | 30 K | 600 K |
| YVRLF | Liquid Media Group Ltd. | 335.00 | 482 | -20.00 | -5.63 | 1.53 K | 511.55 K |
| GAMI | GAMCO Investors Inc | 11.8432 | 536.94 M | -0.1698 | -1.41 | 29.9 K | 354.09 K |
| PRXIQ | Premier Exhibitions Inc | 56.20 | 491 | -0.80 | -1.4 | 5.45 K | 306.51 K |
| PROT | Proteonomix Inc | 22.20 | 791 | -3.70 | -14.29 | 9.3 K | 206.46 K |
| NXTYQ | Nexity Financial Corporation | 12.74 | 1.16 M | -0.26 | -2 | 15.07 K | 192.02 K |
| PARD | Poniard Pharmaceuticals Inc | 239.952 | 149 | -7.1986 | -2.91 | 295 | 70.79 K |
| MIHL | Montague International Holding Ltd | 21000.00 | 12.63 K | -9000.00 | -30 | 3 | 63 K |
| BLFE | BioLife Sciences Inc | 3750.0938 | 318.35 K | -750.0186 | -16.67 | 14 | 52.5 K |
| CYRNQ | CYRNQ | 52.2001 | 799 | -2.40 | -4.4 | 362 | 18.9 K |
| NPHC | Nutra Pharma Corp | 6.40 | 1.43 M | -0.40 | -5.88 | 1.16 K | 7.39 K |
| BAJFF | Camrova Resources Inc | 26.40 | 230 | -0.70 | -2.58 | 200 | 5.28 K |
| CCHI | Cambridge Capital Holdings Inc | 15.50 | 4.17 K | -0.50 | -3.13 | 300 | 4.65 K |
| NSPT | Newron Sport | 1125.00 | 1.12 M | -300.00 | -21.05 | 4 | 4.5 K |
| HMNY | Helios and Matheson Analytics Inc | 2472.1528 | 20.02 K | -83.8018 | -3.28 | 1 | 2.47 K |
| BRDCY | Bridgestone Corporation | 5.4222 | 33.86 B | -0.1326 | -2.39 | 125 | 677.78 |
| GNCP | GNCC Capital Inc | 7.875 | 6.21 M | -1.125 | -12.5 | 7 | 55.12 |
| HBRM | Herborium Group Inc | 23.00 | 1.09 M | -17.00 | -42.5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 1088.1696 | -111.6074 | -9.3 | 94.45 K | 102.78 M | |
| AXL | Arrow Exploration Corp | 410.2564 | -51.2821 | -11.11 | 49.8 K | 20.43 M | |
| KCC | Kincora Copper Limited | 216.00 | -9.00 | -4 | 4.6 K | 993.6 K | |
| PBM | Pacific Bay Minerals Ltd | 4.625 | -0.375 | -7.5 | 205.5 K | 950.44 K | |
| KG | Klondike Gold Corp | 16.50 | -0.75 | -4.35 | 45 K | 742.5 K | |
| IDL | Imaging Dynamics Company Ltd | 1620.8334 | -25.00 | -1.52 | 421 | 682.37 K | |
| PEX | Pacific Ridge Exploration Ltd | 48.00 | -4.00 | -7.69 | 12.33 K | 591.98 K | |
| SYH | Skyharbour Resources Ltd | 4.20 | -0.40 | -8.7 | 131.04 K | 550.37 K | |
| FMM | Full Metal Minerals Ltd | 40.8322 | -0.9959 | -2.38 | 4.45 K | 181.58 K | |
| BARU | Baru Gold Corp | 5.5812 | -0.2938 | -5 | 18.3 K | 102.14 K | |
| ELC | Elysee Development Corp | 3.0943 | -0.0794 | -2.5 | 31.16 K | 96.42 K | |
| PLY | Playfair Mining Ltd | 11.10 | -0.30 | -2.63 | 3.52 K | 39.04 K | |
| WML | Wealth Minerals Ltd | 7.76 | -0.08 | -1.02 | 4.88 K | 37.83 K | |
| RCT | Rochester Resources Ltd | 9.00 | -0.50 | -5.26 | 3.51 K | 31.59 K | |
| REVX | Rev Exploration Corp. | 32.00 | -1.00 | -3.03 | 915 | 29.28 K | |
| MUR | Murchison Minerals Ltd | 55.00 | -10.00 | -15.38 | 454 | 24.97 K | |
| JDN | Jayden Resources Inc | 39.00 | -1.20 | -2.99 | 583 | 22.74 K | |
| WEC | Winchester Equity Corporation | 17.00 | -1.60 | -8.6 | 1.22 K | 20.74 K | |
| TUK | Tuktu Resources Ltd. | 5.60 | -0.16 | -2.78 | 3.44 K | 19.25 K | |
| GRDM | Grid Metals Corp | 3.20 | -0.05 | -1.54 | 5.35 K | 17.12 K | |
| GIGA | Giga Metals Corporation | 7.90 | -0.10 | -1.25 | 2.11 K | 16.67 K | |
| USS | Uniserve Communications Corporation | 60.5263 | -1.3158 | -2.13 | 228 | 13.8 K | |
| COMP | Uniserve Communications Corporation | 60.5263 | -1.3158 | -2.13 | 228 | 13.8 K | |
| MBI-H | Med BioGene Inc | 3.50 | -0.20 | -5.41 | 3.9 K | 13.65 K | |
| TGX | True North Gems Inc | 1050.00 | -30.00 | -2.78 | 13 | 13.65 K | |
| PTU | Purepoint Uranium Group Inc | 4.40 | -0.10 | -2.22 | 2.95 K | 12.98 K | |
| ZIGY | Stardust Metal Corp. | 7.30 | -0.50 | -6.41 | 1.48 K | 10.78 K | |
| CTM | Canterra Minerals Corporation | 55.00 | -5.00 | -8.33 | 179 | 9.85 K | |
| INTR | Intrepid Metals Corp. | 528.00 | -64.00 | -10.81 | 16 | 8.45 K | |
| CMIL | Capella Minerals Limited | 27.30 | -4.20 | -13.33 | 299 | 8.16 K | |
| IQ | AirIQ Inc | 6.40 | -0.40 | -5.88 | 1.15 K | 7.33 K | |
| IMM | International Metals Mining Corp. | 377.9997 | -31.4999 | -7.69 | 19 | 7.18 K | |
| VLX | Velox Energy Materials Inc. | 5.5836 | -0.1801 | -3.12 | 1.14 K | 6.35 K | |
| UGD | Unigold Inc | 4.60 | -0.40 | -8 | 1.3 K | 5.98 K | |
| OYL | CGX Energy Inc | 3.65 | -0.25 | -6.41 | 1.5 K | 5.48 K | |
| BTT | Bitterroot Resources Ltd | 4.80 | -0.20 | -4 | 1 K | 4.8 K | |
| YNV | Ynvisible Interactive Inc | 96.00 | -4.80 | -4.76 | 48 | 4.61 K | |
| AFCC-H | Automotive Finco Corp | 5.7115 | -0.1255 | -2.15 | 800 | 4.57 K | |
| WGF | Wescan Goldfields Inc | 4.50 | -0.30 | -6.25 | 800 | 3.6 K | |
| SXL | Slam Exploration Ltd | 5.10 | -0.60 | -10.53 | 650 | 3.31 K | |
| DTWO | D2 Lithium Corp. | 5.40 | -0.60 | -10 | 580 | 3.13 K | |
| SEVA | Seva Mining Corp. | 28.00 | -2.80 | -9.09 | 107 | 3 K | |
| ADD | Arctic Star Exploration Corp | 48.00 | -2.40 | -4.76 | 54 | 2.59 K | |
| ID | Identillect Technologies Corp | 33.00 | -3.00 | -8.33 | 58 | 1.91 K | |
| DCOP | District Copper Corp | 30.00 | -4.00 | -11.76 | 50 | 1.5 K | |
| ROAR | Lion Rock Resources Inc. | 29.00 | -1.00 | -3.33 | 50 | 1.45 K | |
| NGY | Nexera Energy Inc | 3.75 | -0.15 | -3.85 | 267 | 1 K | |
| SSE | Silver Spruce Resources Inc | 51.00 | -4.50 | -8.11 | 13 | 663 | |
| GX | Guardian Exploration Inc | 6.00 | -1.30 | -17.81 | 67 | 402 | |
| JJ | Jackpot Digital Inc | 176.00 | -8.00 | -4.35 | 0 | 0 |