Losers for 25 July 2006 from 00:00:00 until 23:59:59
Losers for 25 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 2592.3999 | 2.9 M | -21.00 | -0.8 | 71 K | 184.06 M |
| SEB | Seaboard Corporation | 1144.5659 | 3.59 B | -28.8546 | -2.46 | 2.8 K | 3.2 M |
| STXS | Stereotaxis Inc | 86.149 | 85.02 M | -0.8446 | -0.97 | 13.29 K | 1.15 M |
| FSP | Franklin Street Properties | 5.8981 | 41.63 M | -0.0349 | -0.59 | 88.6 K | 522.57 K |
| REPX | Riley Exploration Permian Inc | 104.9761 | 982.19 M | -2.8119 | -2.61 | 1.49 K | 156.62 K |
| WYY | Widepoint Corp | 28.60 | 56.59 M | -0.20 | -0.69 | 4.27 K | 122.04 K |
| AGIG | AGIG | 355.8808 | 34.84 M | -4.8092 | -1.33 | 191 | 67.97 K |
| BRN | Barnwell Industries | 21.8278 | 12.52 M | -0.1882 | -0.85 | 3.1 K | 67.67 K |
| NNVC | Nanoviricides Inc | 87.50 | 31.41 M | -2.80 | -3.1 | 651 | 56.96 K |
| PLG | Platinum Group Metals Ltd | 134.93 | 135.56 M | -7.07 | -4.98 | 285 | 38.46 K |
| MXC | Mexco Energy Corp | 7.0744 | 21.32 M | -0.3102 | -4.2 | 5.1 K | 36.08 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.1786 | 18.8 M | -0.1311 | -1.41 | 3 K | 27.54 K |
| NEN | New England Realty Associates | 11.9967 | 152.43 M | -0.1319 | -1.09 | 1.5 K | 18 K |
| IPB | Merrill Lynch & Company | 6.0692 | -0.2504 | -3.96 | 2.4 K | 14.57 K | |
| ARMP | Armata Pharmaceuticals Inc | 12740.00 | 143.94 M | -350.00 | -2.67 | 1 | 12.74 K |
| ESP | Espey Mfg. & Electronics | 5.6549 | 139.82 M | -0.0378 | -0.66 | 1.3 K | 7.35 K |
| GENC | Gencor Industries IN | 6.1333 | 257.1 M | -0.0334 | -0.54 | 750 | 4.6 K |
| JOB | General Employment Enterprises | 16.2013 | 23.48 M | -0.3561 | -2.15 | 230 | 3.73 K |
| ELLO | Ellomay Capital Ltd | 6.909 | 247.68 M | -0.3893 | -5.33 | 30 | 207.27 |
| OGEN | Oragenics Inc | 255600.00 | 906.9 K | -14400.00 | -5.33 | 0 | 0 |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EBAY | Ebay Inc | 9.2058 | 53.08 B | -0.1755 | -1.87 | 45.04 M | 414.6 M |
| QCOM | Qualcomm Inc | 21.6428 | 184.54 B | -0.6945 | -3.11 | 16.29 M | 352.47 M |
| ADBE | Adobe Systems Inc | 27.22 | 94.61 B | -0.16 | -0.58 | 6.76 M | 183.93 M |
| CME | CME Group Inc | 44.863 | 113.81 B | -0.9608 | -2.1 | 4.09 M | 183.65 M |
| PEP | Pepsico Inc | 35.2955 | 198.2 B | -0.3545 | -0.99 | 5.03 M | 177.57 M |
| UAL | United Airlines Holdings Inc | 25.7258 | 35.51 B | -0.6452 | -2.45 | 5.99 M | 153.99 M |
| SIRI | Sirius XM Holdings | 31.143 | 10.72 B | -0.1589 | -0.51 | 3.13 M | 97.63 M |
| EXPD | Expeditors Intl | 36.7212 | 25.15 B | -1.5439 | -4.03 | 2.62 M | 96.11 M |
| GEN | Gen Digital Inc | 5.5184 | 18.04 B | -0.0572 | -1.03 | 16.75 M | 92.41 M |
| VRSN | Verisign Inc | 15.6667 | 28.08 B | -0.2851 | -1.79 | 5.79 M | 90.69 M |
| SLAB | Silicon Labs Inc | 35.30 | 7.39 B | -0.40 | -1.12 | 2.44 M | 86 M |
| JBLU | Jetblue Airways Cp | 11.46 | 1.42 B | -0.78 | -6.37 | 6.82 M | 78.15 M |
| CTSH | Cognizant Tech Sol | 13.8154 | 28.17 B | -0.0992 | -0.71 | 4.18 M | 57.81 M |
| PAYX | Paychex Inc | 17.813 | 41.18 B | -0.2685 | -1.48 | 3.13 M | 55.74 M |
| PCAR | Paccar Inc | 11.965 | 56.16 B | -0.0855 | -0.71 | 4.28 M | 51.24 M |
| STX | Seagate Technology | 11.2002 | 121.27 B | -0.1545 | -1.36 | 4.41 M | 49.41 M |
| WDC | Western Digital Cp | 10.524 | 110.67 B | -0.1503 | -1.41 | 4.66 M | 49.04 M |
| CHRW | C.H. Robinson Ww | 29.8748 | 15.59 B | -0.3792 | -1.25 | 1.49 M | 44.64 M |
| FITB | Fifth Third Bancorp | 20.6631 | 49.25 B | -0.2452 | -1.17 | 2.13 M | 44.1 M |
| LSTR | Landstar System | 34.0794 | 5.05 B | -0.228 | -0.66 | 1.23 M | 41.87 M |
| TER | Teradyne Inc | 11.529 | 38.96 B | -0.2761 | -2.34 | 3.16 M | 36.38 M |
| ACIW | Aci Worldwide Inc | 10.3733 | 6.09 B | -0.6834 | -6.18 | 3.5 M | 36.3 M |
| JBHT | J B Hunt Transport | 17.5591 | 21.71 B | -0.1053 | -0.6 | 2.06 M | 36.19 M |
| AZN | Astrazeneca Plc ADR | 26.1985 | 286.07 B | -0.1892 | -0.72 | 1.27 M | 33.36 M |
| HAIN | Hain Celestial Group | 11.25 | 12.82 M | -1.425 | -11.24 | 2.95 M | 33.14 M |
| FWRD | Foward Air Corp | 27.7786 | 586.96 M | -4.3279 | -13.48 | 1.16 M | 32.22 M |
| ERIC | Ericsson ADR | 8.3479 | 34.21 B | -0.127 | -1.5 | 3.67 M | 30.66 M |
| VECO | Veeco Instrument | 22.04 | 2.39 B | -0.15 | -0.68 | 1.2 M | 26.44 M |
| NKTR | Nektar Therapeutics | 251.40 | 1.27 B | -1.65 | -0.65 | 104.66 K | 26.31 M |
| ARCB | Arcbest Corp | 39.006 | 3.01 B | -0.7514 | -1.89 | 636.25 K | 24.82 M |
| SEAC | Sea Change Intl IN | 125.60 | 8.4 M | -0.80 | -0.63 | 163.39 K | 20.52 M |
| SSP | E.W. Scripps Company | 99.1766 | 335.8 M | -0.8164 | -0.82 | 204.5 K | 20.28 M |
| ATLC | Atlanticus Hld Cp | 28.4885 | 1.28 B | -0.1623 | -0.57 | 600.91 K | 17.12 M |
| LECO | Lincoln Elec Hld | 20.7729 | 15.32 B | -0.2692 | -1.28 | 738.2 K | 15.33 M |
| UTSI | Utstarcom Holdings C | 93.84 | 18.32 M | -0.96 | -1.01 | 158.66 K | 14.89 M |
| TZOO | Travelzoo Inc | 29.14 | 53.77 M | -0.35 | -1.19 | 467.5 K | 13.62 M |
| HUBG | Hub Group Inc A | 10.8397 | 1.5 B | -0.1458 | -1.33 | 1.23 M | 13.3 M |
| OMCL | Omnicell Inc | 16.00 | 1.61 B | -0.87 | -5.16 | 826.47 K | 13.22 M |
| WRLD | World Acceptance Cp | 36.88 | 612.86 M | -0.95 | -2.51 | 356.58 K | 13.15 M |
| ODFL | Old Dominion Freight Line Inc | 4.6694 | 35.96 B | -0.0681 | -1.44 | 2.78 M | 12.97 M |
| UFPI | Universal Forest Prd | 14.1317 | 4.34 B | -0.0875 | -0.62 | 896.7 K | 12.67 M |
| LBTYK | Liberty Global Ord C | 4.5097 | 3.5 B | -0.1027 | -2.23 | 2.69 M | 12.12 M |
| SAIA | Saia Inc | 18.58 | 9.13 B | -0.2533 | -1.34 | 613.07 K | 11.39 M |
| VICR | Vicor Cp | 10.3925 | 7.34 B | -3.4734 | -25.05 | 923.07 K | 9.59 M |
| PPC | Pilgrim's Pride | 15.9602 | 6.7 B | -0.1778 | -1.1 | 585.5 K | 9.34 M |
| HWC | Hancock Whitney Corp | 29.5166 | 5.19 B | -0.3051 | -1.02 | 293.9 K | 8.67 M |
| CMCO | Columbus Mckinnon | 17.9876 | 598.78 M | -0.565 | -3.05 | 436.36 K | 7.85 M |
| NTGR | Netgear Inc | 11.7519 | 512.2 M | -0.0931 | -0.79 | 640.86 K | 7.53 M |
| DIOD | Diodes Inc | 22.38 | 4.02 B | -0.2933 | -1.29 | 325.65 K | 7.29 M |
| WABC | Westamerica Bancorp | 25.433 | 1.37 B | -0.1738 | -0.68 | 264.11 K | 6.72 M |
| LBTYA | Liberty Global Ord A | 4.4679 | 3.58 B | -0.0998 | -2.18 | 1.48 M | 6.63 M |
| CRUS | Cirrus Logic Inc | 6.89 | 5.99 B | -0.04 | -0.58 | 928.63 K | 6.4 M |
| RGP | Resources Connection Inc | 13.7788 | 92.65 M | -0.0751 | -0.54 | 430.7 K | 5.93 M |
| ACLS | Axcelis Tech Inc | 21.24 | 3.22 B | -0.20 | -0.93 | 279.34 K | 5.93 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 16.1105 | 138.62 M | -0.3222 | -1.96 | 351.8 K | 5.67 M |
| CVCO | Cavco Inds Inc | 34.73 | 4.92 B | -1.31 | -3.63 | 156.79 K | 5.45 M |
| AGYS | Agilysys Inc | 15.0932 | 3.44 B | -0.2312 | -1.51 | 359.84 K | 5.43 M |
| ICLR | Icon Plc | 14.19 | 14.58 B | -0.185 | -1.29 | 340.84 K | 4.84 M |
| TTMI | TTM Technologies | 11.94 | 7.81 B | -0.15 | -1.24 | 374.93 K | 4.48 M |
| EXTR | Extreme Networks | 3.84 | 3.51 B | -0.06 | -1.54 | 1.11 M | 4.26 M |
| MNKD | Mannkind Corp | 92.55 | 1.33 B | -1.05 | -1.12 | 43.84 K | 4.06 M |
| RDWR | Radware Ltd | 5.72 | 1.32 B | -0.13 | -2.22 | 667.49 K | 3.82 M |
| STBA | S&T Bancorp Inc | 16.4614 | 1.8 B | -0.0835 | -0.5 | 218.48 K | 3.6 M |
| KELYA | Kelly Svcs Cl A | 20.5618 | 477.67 M | -0.27 | -1.3 | 173.93 K | 3.58 M |
| FCEL | Fuelcell Energy Inc | 38145.6016 | 773.96 M | -432.00 | -1.12 | 87 | 3.32 M |
| LSAK | Lesaka Technologies Inc | 22.40 | 287.31 M | -0.58 | -2.52 | 147.96 K | 3.31 M |
| WWD | Woodward Inc | 12.6235 | 19.48 B | -0.1208 | -0.95 | 261.91 K | 3.31 M |
| COHR | Coherent Inc | 8.1795 | 42.97 B | -0.3343 | -3.93 | 394.8 K | 3.23 M |
| SIFY | Sify Techs Ltd ADR | 44.3443 | 912.68 M | -0.2778 | -0.62 | 67.4 K | 2.99 M |
| MATW | Matthews Intl Corp | 23.5753 | 586.81 M | -0.4426 | -1.84 | 126.48 K | 2.98 M |
| TILE | Interface Inc | 9.3114 | 1.79 B | -0.0521 | -0.56 | 302 K | 2.81 M |
| UFCS | United Fire Group | 16.7781 | 1.31 B | -0.2172 | -1.28 | 166.8 K | 2.8 M |
| CVLG | Covenant Logistics Group Inc | 6.5769 | 828.29 M | -0.1482 | -2.2 | 418.98 K | 2.76 M |
| JJSF | J J Snack Foods | 22.2832 | 1.65 B | -0.7687 | -3.33 | 119.7 K | 2.67 M |
| FELE | Franklin Electric Company | 19.392 | 4.34 B | -0.317 | -1.61 | 132.14 K | 2.56 M |
| EVO | Evotec Se | 3.0519 | 561.51 M | -0.0326 | -1.06 | 779.01 K | 2.38 M |
| PAMT | PAMT CORP | 6.2532 | 299.7 M | -0.1146 | -1.8 | 374.87 K | 2.34 M |
| FSTR | Foster L B Company | 21.3002 | 445.01 M | -0.5441 | -2.49 | 105.45 K | 2.25 M |
| MRTN | Marten Transport | 3.2903 | 981.57 M | -0.0205 | -0.62 | 652.24 K | 2.15 M |
| SCSC | Scansource Inc | 29.45 | 909.65 M | -0.18 | -0.61 | 69.95 K | 2.06 M |
| FIZZ | Natl Beverage Cp | 3.088 | 3.49 B | -0.0292 | -0.94 | 635.76 K | 1.96 M |
| SHOE | Shoe Station Group Inc. | 5.6662 | 390.36 M | -0.0393 | -0.69 | 327 K | 1.85 M |
| LKQ | LKQ Corp | 4.7807 | 4.91 B | -0.1112 | -2.27 | 368.21 K | 1.76 M |
| GLNG | Golar Lng Ltd | 6.1552 | 4.39 B | -0.257 | -4.01 | 278.69 K | 1.72 M |
| WDFC | WD-40 Company | 22.1049 | 2.99 B | -0.1374 | -0.62 | 73.2 K | 1.62 M |
| GEOS | Geospace Technologie | 25.48 | 46.05 M | -0.595 | -2.28 | 63.25 K | 1.61 M |
| KOPN | Kopin Cp | 3.24 | 602.66 M | -0.04 | -1.22 | 459.2 K | 1.49 M |
| SRPT | Sarepta Therapeutics | 17.88 | 1.72 B | -0.24 | -1.32 | 73.8 K | 1.32 M |
| DCTH | Delcath Systems Inc | 5.75 | 714.89 M | -0.08 | -1.37 | 227.98 K | 1.31 M |
| FWDI | AdvisorShares Madrona International ETF | 59.00 | 402.31 M | -1.50 | -2.48 | 21.73 K | 1.28 M |
| NCTY | The9 Ltd ADR | 6689.3325 | 41.7 M | -173.0962 | -2.52 | 184 | 1.23 M |
| GAIA | Gaiam Inc | 11.9604 | 31.78 M | -0.1157 | -0.96 | 102.23 K | 1.22 M |
| NOVT | Novanta Inc | 26.01 | 4.5 B | -0.27 | -1.03 | 38.46 K | 1 M |
| CXDO | Crexendo Inc | 10.8195 | 164.21 M | -0.105 | -0.96 | 90.5 K | 979.16 K |
| FTEK | Fuel Tech Inc | 10.86 | 40.89 M | -0.13 | -1.18 | 80.74 K | 876.88 K |
| INDB | Independent Bk Corp | 19.4551 | 3.91 B | -0.1565 | -0.8 | 43.7 K | 850.19 K |
| VCEL | Vericel Corproation | 200.00 | 2.91 B | -2.912 | -1.44 | 4.05 K | 810.4 K |
| CRMT | America's Car-Mart | 15.86 | 7.8 M | -0.14 | -0.88 | 49.23 K | 780.74 K |
| COLB | Columbia Banking Sys | 15.1235 | 8.66 B | -0.1396 | -0.91 | 50.5 K | 763.74 K |
| ACAD | Acadia Pharmaceutica | 6.77 | 3.24 B | -0.07 | -1.02 | 109.31 K | 739.99 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UPS | United Parcel Service | 37.5172 | 95.71 B | -4.2847 | -10.25 | 46.44 M | 1.74 B |
| MMM | 3M Company | 31.8695 | 94.9 B | -1.6752 | -4.99 | 22.56 M | 718.86 M |
| FDX | Fedex Corp | 88.4506 | 75.91 B | -0.9144 | -1.02 | 4.95 M | 438.18 M |
| GLW | Corning Inc | 14.2217 | 98.27 B | -0.1183 | -0.82 | 18.28 M | 260.04 M |
| LLY | Eli Lilly and Company | 31.5139 | 1.29 T | -0.2609 | -0.82 | 5.98 M | 188.48 M |
| UNP | Union Pacific Corp | 14.0344 | 179.73 B | -0.1966 | -1.38 | 12.92 M | 181.26 M |
| WAB | Wabtec Corp | 11.8001 | 50 B | -3.2456 | -21.57 | 13.86 M | 163.58 M |
| DE | Deere & Company | 24.555 | 181.6 B | -0.3326 | -1.34 | 5.96 M | 146.43 M |
| NSC | Norfolk Southern Corp | 28.8236 | 73.65 B | -1.0829 | -3.62 | 5 M | 144.12 M |
| CL | Colgate-Palmolive Company | 19.0912 | 79.23 B | -0.4533 | -2.32 | 7.17 M | 136.79 M |
| BBY | Best Buy Company | 25.0638 | 21.83 B | -0.145 | -0.58 | 4.74 M | 118.8 M |
| WAT | Waters Corp | 39.57 | 90.45 B | -3.03 | -7.11 | 2.72 M | 107.65 M |
| EXPD | Expeditors Intl | 36.7212 | -1.5439 | -4.03 | 2.62 M | 96.11 M | |
| GEN | Genesis Healthcare Inc | 5.5184 | -0.0572 | -1.03 | 16.75 M | 92.41 M | |
| ARW | Arrow Electronics | 27.50 | 9.75 B | -0.83 | -2.93 | 3.13 M | 86.18 M |
| OMC | Omnicom Group Inc | 25.0242 | 24.01 B | -0.6897 | -2.68 | 2.9 M | 72.55 M |
| PNR | Pentair Ltd | 13.2034 | 10.9 B | -0.9261 | -6.55 | 5.32 M | 70.22 M |
| WCC | Wesco International | 57.2375 | 15.66 B | -1.6398 | -2.79 | 1.21 M | 69.29 M |
| EW | Edwards Lifesciences Corp | 3.605 | 61.61 B | -0.1383 | -3.69 | 18.85 M | 67.94 M |
| GNW | Genworth Financial Inc | 32.2737 | 3.05 B | -0.2384 | -0.73 | 1.76 M | 56.75 M |
| BYD | Boyd Gaming Corp | 32.8791 | 5.46 B | -0.1892 | -0.57 | 1.58 M | 52.01 M |
| ICE | Intercontinental Exchange | 10.2657 | 99.76 B | -0.1024 | -0.99 | 4.89 M | 50.19 M |
| PCG | Pacific Gas & Electric Company | 26.4759 | 29.18 B | -0.1418 | -0.53 | 1.82 M | 48.06 M |
| FITB | Fifth Third Bancorp | 20.5176 | -0.2434 | -1.17 | 2.13 M | 43.79 M | |
| ANF | Abercrombie & Fitch Company | 36.2329 | 6.32 B | -0.1918 | -0.53 | 1.17 M | 42.22 M |
| HXL | Hexcel Corp | 13.201 | 6.02 B | -0.8279 | -5.9 | 3.08 M | 40.61 M |
| ECL | Ecolab Inc | 33.1367 | 86.74 B | -0.3413 | -1.02 | 1.17 M | 38.61 M |
| GL | Globe Life Inc | 22.5985 | 12.13 B | -0.1658 | -0.73 | 1.65 M | 37.34 M |
| CCI | Crown Castle International Corp | 20.3147 | 38.65 B | -0.3299 | -1.6 | 1.66 M | 33.81 M |
| AZN | AstraZeneca PLC | 26.1985 | -0.1892 | -0.72 | 1.27 M | 33.36 M | |
| DKS | Dick's Sporting Goods Inc | 12.447 | 13.31 B | -0.0857 | -0.68 | 2.65 M | 32.93 M |
| THC | Tenet Healthcare Corp | 23.64 | 22.76 B | -0.20 | -0.84 | 1.39 M | 32.76 M |
| EFX | Equifax Inc | 26.7873 | 22.01 B | -0.2216 | -0.82 | 1.18 M | 31.72 M |
| STZ | Constellation Brands Inc | 20.8691 | 24.64 B | -0.1606 | -0.76 | 1.48 M | 30.91 M |
| TRN | Trinity Industries | 7.6371 | 2.39 B | -0.1051 | -1.36 | 3.93 M | 30 M |
| TV | Grupo Televisa S.A. ADR | 12.6882 | 2.35 B | -0.067 | -0.53 | 2.27 M | 28.74 M |
| BWA | Borgwarner Inc | 10.4052 | 10.22 B | -0.1209 | -1.15 | 2.49 M | 25.88 M |
| SYY | Sysco Corp | 16.5098 | 37.95 B | -0.1183 | -0.71 | 1.55 M | 25.66 M |
| NVS | Novartis Ag ADR | 24.2389 | 303.12 B | -0.2317 | -0.95 | 1.04 M | 25.29 M |
| FUL | H. B. Fuller Company | 15.5713 | 2.65 B | -0.4503 | -2.81 | 1.61 M | 25.06 M |
| NFG | National Fuel Gas Company | 20.2206 | 7.29 B | -0.2592 | -1.27 | 1.2 M | 24.19 M |
| UAA | Under Armour | 5.3556 | 2.11 B | -0.1382 | -2.52 | 4.39 M | 23.49 M |
| PGR | Progressive Corp | 12.8775 | 136.6 B | -0.13 | -1 | 1.8 M | 23.14 M |
| EMN | Eastman Chemical Company | 14.4656 | 7.43 B | -0.0775 | -0.53 | 1.55 M | 22.47 M |
| PWR | Quanta Services | 14.4335 | 90.71 B | -0.1083 | -0.74 | 1.54 M | 22.29 M |
| DOV | Dover Corp | 27.4359 | 27.92 B | -0.1481 | -0.54 | 805.7 K | 22.11 M |
| SLG | SL Green Realty Corp | 52.3122 | 3.76 B | -0.6657 | -1.26 | 392.19 K | 20.52 M |
| PBI | Pitney Bowes Inc | 15.2663 | 2.11 B | -0.10 | -0.65 | 1.21 M | 18.41 M |
| KEX | Kirby Corp | 35.35 | 6.75 B | -0.34 | -0.95 | 506.4 K | 17.9 M |
| MBI | MBIA Inc | 24.527 | 238.77 M | -0.1387 | -0.56 | 703.6 K | 17.26 M |
| GPN | Global Payments Inc | 18.8563 | 24.32 B | -0.1912 | -1 | 877.6 K | 16.55 M |
| MED | Medifast Inc | 12.9445 | 145.04 M | -0.969 | -6.96 | 1.27 M | 16.5 M |
| GATX | GATX Corp | 23.0271 | 6.68 B | -0.4731 | -2.01 | 705.7 K | 16.25 M |
| WRB | W.R. Berkley Corp | 6.9249 | 28.77 B | -0.0372 | -0.53 | 2.24 M | 15.51 M |
| AVY | Avery Dennison Corp | 35.4805 | 14.2 B | -0.3034 | -0.85 | 435.8 K | 15.46 M |
| TSN | Tyson Foods | 10.0114 | 20.69 B | -0.1327 | -1.31 | 1.52 M | 15.24 M |
| NI | NiSource Inc | 4.1592 | 22.09 B | -0.0216 | -0.52 | 3.5 M | 14.57 M |
| FICO | Fair Isaac and Company | 34.0322 | 15.4 B | -0.5364 | -1.55 | 425.2 K | 14.47 M |
| AIN | Albany International Corp | 25.7798 | 1.94 B | -0.4559 | -1.74 | 556.2 K | 14.34 M |
| UIS | Unisys Corp | 52.60 | 207.86 M | -0.50 | -0.94 | 253.77 K | 13.35 M |
| CLS | Celestica Inc | 8.17 | 30.31 B | -0.22 | -2.62 | 1.63 M | 13.35 M |
| TFX | Teleflex Inc | 40.2523 | 6.15 B | -0.2559 | -0.63 | 300.6 K | 12.1 M |
| GBX | Greenbrier Companies | 18.7456 | 1.28 B | -0.5863 | -3.03 | 592.9 K | 11.11 M |
| WST | West Pharmaceutical Services | 16.249 | 29.01 B | -0.3987 | -2.39 | 634.4 K | 10.31 M |
| PHG | Koninklijke Philips Electronics ADR | 17.5807 | 29.66 B | -0.1961 | -1.1 | 567.4 K | 9.98 M |
| BOH | Bank of Hawaii Corp | 24.1875 | 2.72 B | -0.1855 | -0.76 | 403.4 K | 9.76 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.1156 | 245.71 B | -0.0907 | -1.26 | 1.32 M | 9.36 M |
| MATX | Matson Inc | 12.3962 | 6.18 B | -0.1278 | -1.02 | 730.55 K | 9.06 M |
| WTRG | Essential Utilities Inc | 10.3208 | 12.95 B | -0.1044 | -1 | 844.88 K | 8.72 M |
| CPF | Central Pacific Financial Company | 426.538 | 987.72 M | -24.3105 | -5.39 | 19.14 K | 8.16 M |
| LUMN | Centurylink | 10.7447 | 4.22 B | -0.0571 | -0.53 | 725 K | 7.79 M |
| KNX | Knight-Swift Transporation Inc | 12.762 | 10.39 B | -0.2207 | -1.7 | 592.3 K | 7.56 M |
| WTS | Watts Water Technologies | 23.255 | 12.03 B | -0.3141 | -1.33 | 322.5 K | 7.5 M |
| UTI | Universal Technical Institute Inc | 16.9459 | 1.21 B | -0.2859 | -1.66 | 434.9 K | 7.37 M |
| STM | Stmicroelectronics N.V. ADR | 9.8481 | 41.76 B | -0.1233 | -1.24 | 719.9 K | 7.09 M |
| EHC | Encompass Health Corp | 12.5983 | 13.83 B | -0.3535 | -2.73 | 547.75 K | 6.9 M |
| HNI | Hon Industries Inc | 21.8338 | 3.49 B | -0.2234 | -1.01 | 288.5 K | 6.3 M |
| IMAX | Imax Corp | 9.96 | 2.67 B | -0.16 | -1.58 | 526.82 K | 5.25 M |
| UL | Unilever Plc ADR | 13.7375 | 142.57 B | -0.1001 | -0.72 | 378.64 K | 5.2 M |
| NPO | Enpro Industries | 27.1244 | 5.79 B | -0.2702 | -0.99 | 187.3 K | 5.08 M |
| UGI | Ugi Corp | 8.7875 | 8.09 B | -0.09 | -1.01 | 570.6 K | 5.01 M |
| GHC | Graham Holdings Company | 349.2311 | 5.19 B | -2.1016 | -0.6 | 13.57 K | 4.74 M |
| AMN | Amn Healthcare Services Inc | 14.3933 | 1.47 B | -0.1091 | -0.75 | 325.2 K | 4.68 M |
| MSA | Msa Safety Inc | 25.6433 | 6.71 B | -0.2727 | -1.05 | 174.4 K | 4.47 M |
| NAT | Nordic American Tanker Shipping Ltd | 6.9985 | 1.42 B | -0.1634 | -2.28 | 637.39 K | 4.46 M |
| TIMB | Tim S.A. ADR | 7.5804 | 9.07 B | -0.19 | -2.45 | 570.7 K | 4.33 M |
| AB | Alliancebernstein Holding LP | 12.8076 | 3.08 B | -0.2691 | -2.06 | 333.5 K | 4.27 M |
| AFG | American Financial Group | 10.5651 | 13.33 B | -0.0734 | -0.69 | 375.6 K | 3.97 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.9912 | 11.49 B | -0.0352 | -0.5 | 547.8 K | 3.83 M |
| SNN | Smith & Nephew Snats ADR | 10.5895 | 13.09 B | -0.1513 | -1.41 | 340.61 K | 3.61 M |
| TR | Tootsie Roll Industries | 14.0833 | 2.86 B | -0.1512 | -1.06 | 255.04 K | 3.59 M |
| CBZ | Cbiz Inc | 6.86 | 3.02 B | -0.08 | -1.15 | 474.7 K | 3.26 M |
| COHR | Coherent Inc | 8.1795 | -0.3343 | -3.93 | 394.8 K | 3.23 M | |
| DLB | Dolby Laboratories | 15.2562 | 5.96 B | -0.153 | -0.99 | 205 K | 3.13 M |
| ACCO | Acco Brands Corp | 13.4748 | 490.33 M | -0.1769 | -1.3 | 229.4 K | 3.09 M |
| WTM | White Mountains Insurance Group | 428.0934 | 5.38 B | -8.4675 | -1.94 | 6.9 K | 2.95 M |
| NMR | Nomura Holdings Inc ADR | 9.3941 | 28.35 B | -0.1078 | -1.13 | 304.2 K | 2.86 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 11.9547 | 14.09 B | -0.2785 | -2.28 | 236.6 K | 2.83 M |
| CVLG | Covenant Logistics Group Inc | 6.5769 | -0.1482 | -2.2 | 418.98 K | 2.76 M | |
| SCI | Service Corp International | 5.5045 | 10.19 B | -0.0427 | -0.77 | 495.7 K | 2.73 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EXE | Extendicare Inc | 5166.1772 | -110.5981 | -2.1 | 4.3 K | 22.21 M | |
| L | Loblaw CO | 6.6027 | -0.1966 | -2.89 | 2.5 M | 16.54 M | |
| BCE | BCE Inc | 8.7856 | -0.1234 | -1.39 | 1.75 M | 15.35 M | |
| DML | Denison Mines Corp | 4.8618 | -0.0503 | -1.02 | 2.42 M | 11.78 M | |
| TRP | TC Energy Corp | 12.1205 | -0.1049 | -0.86 | 874.14 K | 10.6 M | |
| TA | Transalta Corp | 11.1454 | -0.0868 | -0.77 | 545.41 K | 6.08 M | |
| IMG | Iamgold Corp | 8.8685 | -0.0633 | -0.71 | 620.64 K | 5.5 M | |
| TFII | Tfi International Inc | 7.2119 | -0.0423 | -0.58 | 726.62 K | 5.24 M | |
| CLS | Celestica Inc Sv | 9.38 | -0.20 | -2.09 | 521.6 K | 4.89 M | |
| CTC-A | Canadian Tire Corporation Limited | 39.0754 | -0.3015 | -0.77 | 102.8 K | 4.02 M | |
| WN | George Weston Limited | 17.7298 | -0.4054 | -2.24 | 214.78 K | 3.81 M | |
| ATRL | Atkinsrealis Group Inc | 23.0215 | -0.1573 | -0.68 | 157.66 K | 3.63 M | |
| PNP | Pinetree Capital Ltd | 874.00 | -6.00 | -0.68 | 2.62 K | 2.29 M | |
| POU | Paramount Resources Ltd | 13.0779 | -0.4189 | -3.1 | 128.17 K | 1.68 M | |
| AGF-B | AGF Management Limited | 6.0524 | -0.0457 | -0.75 | 153.45 K | 928.73 K | |
| STN | Stantec Inc | 7.9761 | -0.0994 | -1.23 | 102.97 K | 821.27 K | |
| PSI | Pason Systems Inc | 7.6959 | -0.0408 | -0.53 | 70.52 K | 542.7 K | |
| CIGI | Colliers International Group Inc | 15.0308 | -0.0856 | -0.57 | 34.77 K | 522.59 K | |
| ALS | Altius Minerals Corp | 6.4327 | -0.2088 | -3.14 | 72.66 K | 467.4 K | |
| RCH | Richelieu Hardware Ltd | 5.3557 | -0.1173 | -2.14 | 81.31 K | 435.5 K | |
| LGD | Liberty Gold Corp | 19.60 | -0.36 | -1.8 | 21.83 K | 427.79 K | |
| TCL-A | Transcontinental Inc | 7.2933 | -0.088 | -1.19 | 50.76 K | 370.2 K | |
| CSCI | Cosciens Biopharma Inc | 361800.00 | -6600.00 | -1.79 | 1 | 361.8 K | |
| ADEN | Adentra Inc | 3.0451 | -0.0543 | -1.75 | 117.57 K | 358.01 K | |
| MRC | Morguard Corp | 28.737 | -0.2129 | -0.74 | 10.13 K | 291.25 K | |
| DPM | Dundee Precious Metals Inc | 9.7305 | -0.0789 | -0.8 | 27.2 K | 264.67 K | |
| PTM | Platinum Group Metals Ltd | 159.00 | -1.00 | -0.63 | 993 | 157.89 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.7398 | -0.0904 | -1.32 | 22.8 K | 153.67 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0045 | -0.0873 | -0.79 | 10.07 K | 110.87 K | |
| BNE | Bonterra Energy Corp | 13.09 | -0.111 | -0.84 | 7.95 K | 104.07 K | |
| AIF | Altus Group Ltd | 5.9514 | -0.0319 | -0.53 | 14.6 K | 86.89 K | |
| BIR | Birchcliff Energy Ltd | 3.2841 | -0.0579 | -1.73 | 18.6 K | 61.08 K | |
| FRX | Fennec Pharmaceuticals Inc | 27.54 | -1.62 | -5.56 | 1.69 K | 46.46 K | |
| RVX | Resverlogix Corp | 5.0667 | -0.0444 | -0.87 | 7.84 K | 39.72 K | |
| CTC | Canadian Tire Corp Ltd | 72.9761 | -3.5773 | -4.67 | 465 | 33.93 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.222 | -0.0645 | -0.78 | 3.2 K | 26.31 K | |
| GMX | Globex Mining Enterprises Inc | 3.16 | -0.04 | -1.25 | 7.8 K | 24.65 K | |
| CGY | Calian Group Ltd | 5.267 | -0.0661 | -1.24 | 3.71 K | 19.52 K | |
| ELEF | Silver Elephant Mining Corp | 23.1522 | -2.3153 | -9.09 | 820 | 18.98 K | |
| CVG | Clairvest Group | 7.3393 | -0.0713 | -0.96 | 2.02 K | 14.8 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9055 | -0.0315 | -0.8 | 3.3 K | 12.89 K | |
| TC | Tucows Inc | 4.12 | -0.12 | -2.83 | 2.6 K | 10.71 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.4887 | -0.0923 | -1.22 | 1.39 K | 10.41 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.2831 | -0.0877 | -1.38 | 1.62 K | 10.18 K | |
| ERD | Erdene Resource Development Corp | 4.32 | -0.18 | -4 | 2.3 K | 9.94 K | |
| LAS-A | Lassonde Industries Inc | 27.2048 | -0.2075 | -0.76 | 295 | 8.03 K | |
| SDE | Spartan Delta Corp | 156.1924 | -3.471 | -2.17 | 43 | 6.72 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7029 | -0.0533 | -1.42 | 1.15 K | 4.24 K | |
| TVA-B | TVA Group Inc | 13.9266 | -0.3878 | -2.71 | 300 | 4.18 K | |
| VLN | Velan Inc Sv | 9.3814 | -0.2649 | -2.75 | 200 | 1.88 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OOAG | OMDA Oil and Gas Inc | 5.50 | 32.33 K | -0.50 | -8.33 | 4.93 M | 27.12 M |
| CGIP | Celadon Group Inc | 17.7241 | 5.66 K | -0.2803 | -1.56 | 360.93 K | 6.4 M |
| DOMR | Dominion Resources Black Warrior Trust | 13.4509 | 785 | -0.5882 | -4.19 | 129.8 K | 1.75 M |
| SEEK | TheDirectory.com Inc | 230.00 | 1.45 M | -145.0001 | -38.67 | 5.24 K | 1.2 M |
| ACUS | Acusphere Inc | 32.50 | 3.71 M | -1.50 | -4.41 | 18.23 K | 592.54 K |
| WWPW | Wind Works Power Corp | 16.30 | 2.76 K | -1.00 | -5.78 | 36.14 K | 589.08 K |
| ASFX | American Scientific Resources Incorporated | 194.00 | 902 | -16.00 | -7.62 | 1.5 K | 291 K |
| KUBR | Kuber Resources Corporation | 1380.00 | 126.05 K | -260.00 | -15.85 | 152 | 209.76 K |
| ENDO | Thermic Sciences International | 47.60 | 58.79 K | -2.60 | -5.18 | 3.98 K | 189.59 K |
| ITRO | Itronics Inc | 15.00 | 2.87 M | -2.50 | -14.29 | 8.97 K | 134.56 K |
| RLBD | Real Brands Inc | 100.50 | 269.06 K | -2.25 | -2.19 | 1.04 K | 105.02 K |
| EVIO | EVIO Inc | 420.00 | 1.04 M | -80.00 | -16 | 207 | 86.94 K |
| CYRNQ | CYRNQ | 48.00 | 799 | -2.4001 | -4.76 | 1.18 K | 56.74 K |
| WNBD | Winning Brands Corporation | 47.50 | 18.18 K | -5.00 | -9.52 | 727 | 34.53 K |
| CIPI | Correlate Infrastructure Partners Inc | 14.00 | 7.83 K | -2.00 | -12.5 | 1.88 K | 26.25 K |
| DKAM | Drinks Americas Holdings Ltd | 2062.50 | 278.3 K | -187.5022 | -8.33 | 10 | 20.62 K |
| ICOA | ICOA Inc | 34.00 | 602.51 K | -1.50 | -4.23 | 447 | 15.2 K |
| MIHL | Montague International Holding Ltd | 12000.00 | 12.63 K | -3000.00 | -20 | 1 | 12 K |
| MJLB | Ultrack Systems Inc | 2500.00 | 212.46 K | -100.00 | -3.85 | 1 | 2.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABM | Athabasca Minerals Inc | 276.00 | -3.00 | -1.08 | 32.51 K | 8.97 M | |
| SIEN | Sienna Resources Inc. | 52.00 | -7.00 | -11.86 | 88.1 K | 4.58 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 153.00 | -9.00 | -5.56 | 10 K | 1.53 M | |
| MPH | Medicure Inc | 24.30 | -0.30 | -1.22 | 62.58 K | 1.52 M | |
| EMR | Emgold Mining Corporation | 700.00 | -40.00 | -5.41 | 1.5 K | 1.05 M | |
| CVV | CanAlaska Uranium Ltd | 4.0984 | -0.0482 | -1.16 | 95 K | 389.35 K | |
| KCC | Kincora Copper Limited | 189.00 | -31.50 | -14.29 | 1.6 K | 302.4 K | |
| IDL | Imaging Dynamics Company Ltd | 1325.00 | -12.50 | -0.93 | 154 | 204.05 K | |
| AME | Abacus Mining & Exploration Corporation | 3.60 | -0.12 | -3.23 | 42.5 K | 153 K | |
| BEAR | Big Bear Gold Corp. | 10.00 | -2.00 | -16.67 | 9.72 K | 97.25 K | |
| NRN | Northern Shield Resources Inc | 3.45 | -0.25 | -6.76 | 26.22 K | 90.46 K | |
| OYL | CGX Energy Inc | 3.80 | -0.10 | -2.56 | 17.9 K | 68.02 K | |
| FUSE | Fuse Cobalt Inc | 300.00 | -100.00 | -25 | 222 | 66.6 K | |
| FTUR | Future Fuels Inc. | 23.00 | -6.00 | -20.69 | 2.87 K | 65.92 K | |
| GDX | Goldex Resources Corporation | 29.00 | -8.00 | -21.62 | 2.19 K | 63.51 K | |
| WML | Wealth Minerals Ltd | 7.56 | -0.04 | -0.53 | 5.55 K | 41.96 K | |
| SKP | StrikePoint Gold Inc | 20.00 | -1.00 | -4.76 | 1.86 K | 37.26 K | |
| COMP | Uniserve Communications Corporation | 60.5263 | -3.9474 | -6.12 | 549 | 33.23 K | |
| USS | Uniserve Communications Corporation | 60.5263 | -3.9474 | -6.12 | 549 | 33.23 K | |
| JDN | Jayden Resources Inc | 27.90 | -1.50 | -5.1 | 1.03 K | 28.82 K | |
| LUCA | Luca Mining Corp. | 70.40 | -1.28 | -1.79 | 350 | 24.64 K | |
| BTT | Bitterroot Resources Ltd | 4.10 | -0.20 | -4.65 | 4.85 K | 19.88 K | |
| TUK | Tuktu Resources Ltd. | 6.16 | -0.24 | -3.75 | 2.56 K | 15.79 K | |
| WEB | Westbridge Energy Corporation | 230.8098 | -27.1541 | -10.53 | 64 | 14.77 K | |
| DCOP | District Copper Corp | 26.00 | -5.00 | -16.13 | 455 | 11.83 K | |
| TGX | True North Gems Inc | 1260.00 | -30.00 | -2.33 | 9 | 11.34 K | |
| WGF | Wescan Goldfields Inc | 4.30 | -0.20 | -4.44 | 2.54 K | 10.92 K | |
| VMY-H | Voice Mobility International Inc | 13.75 | -0.25 | -1.79 | 720 | 9.9 K | |
| WCSB | Decimus Oil Corp. | 15.00 | -5.00 | -25 | 600 | 9 K | |
| SNV | Sonoro Energy Ltd | 320.00 | -28.00 | -8.05 | 28 | 8.96 K | |
| STR-H | Santa Rosa Resources Corp | 3.10 | -0.50 | -13.89 | 2.7 K | 8.37 K | |
| GIGA | Giga Metals Corporation | 7.50 | -0.40 | -5.06 | 750 | 5.62 K | |
| RCT | Rochester Resources Ltd | 7.40 | -0.10 | -1.33 | 600 | 4.44 K | |
| SC-H | Serrano Resources Ltd | 44.80 | -4.20 | -8.57 | 71 | 3.18 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -2.4983 | -14.29 | 200 | 3 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | -0.20 | -4 | 500 | 2.4 K | |
| LI | American Lithium Corp | 18.00 | -6.00 | -25 | 120 | 2.16 K | |
| MNC | Magnetic North Acquisition Corp | 5.6999 | -0.60 | -9.52 | 362 | 2.06 K | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.20 | -3.7 | 325 | 1.69 K | |
| OGW | Ongwe Minerals Inc. | 13.28 | -1.28 | -8.79 | 113 | 1.5 K | |
| ROAR | Lion Rock Resources Inc. | 23.00 | -1.00 | -4.17 | 25 | 575 | |
| KLE-H | Kingsland Energy Corp | 6.40 | -0.80 | -11.11 | 13 | 83.2 |