Losers for 13 September 2006 from 00:00:00 until 23:59:59
Losers for 13 September 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 | 2700.00 | 2.9 M | -460.00 | -14.56 | 3 K | 8.1 M |
| SEB | Seaboard Corporation | 1347.5099 | 3.59 B | -18.2747 | -1.34 | 3.4 K | 4.58 M |
| WYY | Widepoint Corp | 27.50 | 56.59 M | -0.20 | -0.72 | 19.71 K | 542.05 K |
| GTE | Gran Tierra Energy Inc | 18.00 | 335.05 M | -1.25 | -6.49 | 17.73 K | 319.09 K |
| CMT | Core Molding Technologies Inc | 6.0829 | 189.66 M | -0.0495 | -0.81 | 19.9 K | 121.05 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.2669 | 19.27 M | -0.097 | -1.04 | 10.7 K | 99.16 K |
| AWX | Avalon Holdings Corp | 4.88 | 10.98 M | -0.06 | -1.21 | 11.7 K | 57.1 K |
| IDR | Idaho Strategic Resources | 8.12 | 294.53 M | -1.54 | -15.94 | 2.99 K | 24.25 K |
| CPHI | China Pharma Holdings | 130.00 | 22.29 M | -12.00 | -8.45 | 143 | 18.59 K |
| UUUU | Energy Fuels Inc | 69.15 | 1.75 B | -14.625 | -17.46 | 210 | 14.52 K |
| PLX | Protalix Biotherapeutics | 350.00 | 245.74 M | -10.00 | -2.78 | 35 | 12.25 K |
| LODE | Comstock Mining Inc | 260.00 | 108.76 M | -10.00 | -3.7 | 25 | 6.5 K |
| JOB | General Employment Enterprises | 14.421 | 702.05 M | -0.356 | -2.41 | 430 | 6.2 K |
| GENC | Gencor Industries IN | 6.1667 | 257.1 M | -0.0333 | -0.54 | 599 | 3.69 K |
| IOR | Income Opportunity Realty Trust | 6.75 | 75.22 M | -0.15 | -2.17 | 200 | 1.35 K |
| BDL | Flanigan's Enterprises | 7.1687 | 117.71 M | -0.0667 | -0.92 | 100 | 716.87 |
| BMNR | Bitmine Immersion Technologies Inc | 23992.9531 | 10.6 B | -7997.6523 | -25 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 59.50 | -3.50 | -5.56 | 108 | 6.43 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EBAY | Ebay Inc | 10.4527 | 53.08 B | -0.168 | -1.58 | 38.37 M | 401.04 M |
| QCOM | Qualcomm Inc | 23.6251 | 184.54 B | -0.2217 | -0.93 | 16.23 M | 383.34 M |
| MU | Micron Technology | 17.5552 | 880.6 B | -0.4584 | -2.54 | 20.45 M | 359.06 M |
| TXN | Texas Instruments | 19.8559 | 277.57 B | -0.2787 | -1.38 | 17.05 M | 338.48 M |
| AMAT | Applied Materials | 12.7082 | 294.02 B | -0.0733 | -0.57 | 24.03 M | 305.35 M |
| PEP | Pepsico Inc | 36.5441 | 198.2 B | -0.3166 | -0.86 | 6.46 M | 235.94 M |
| MRVL | Marvell Technology Inc | 16.116 | 141.05 B | -0.3663 | -2.22 | 13.94 M | 224.66 M |
| CMCSA | Comcast Corporation | 7.2389 | 89.34 B | -0.0731 | -1 | 28.13 M | 203.66 M |
| WYNN | Wynn Resorts Ltd | 39.5574 | 8.76 B | -1.1881 | -2.92 | 3.48 M | 137.61 M |
| LRCX | Lam Research Corp | 3.5972 | 282.72 B | -0.0238 | -0.66 | 35.01 M | 125.93 M |
| NTAP | Netapp Inc | 24.7097 | 35.62 B | -0.2056 | -0.83 | 4.53 M | 111.99 M |
| TCOM | Trip.com Group Ltd ADR | 6.0203 | 27.44 B | -0.2938 | -4.65 | 11.72 M | 70.58 M |
| KMB | Kimberly-Clark Corp | 42.0465 | 67.15 B | -0.4405 | -1.04 | 1.66 M | 69.72 M |
| GT | Goodyear Tire Rubber | 13.1351 | 1.19 B | -0.1422 | -1.07 | 4.35 M | 57.11 M |
| VRTX | Vertex Pharmaceutic | 34.34 | 136.56 B | -0.25 | -0.72 | 1.66 M | 57.07 M |
| CAKE | Cheesecake Fact | 20.7826 | 5.44 B | -0.1384 | -0.66 | 2.65 M | 54.98 M |
| VRSN | Verisign Inc | 17.1679 | 28.08 B | -0.2684 | -1.54 | 2.78 M | 47.75 M |
| TER | Teradyne Inc | 12.7896 | 38.96 B | -0.3588 | -2.73 | 3.42 M | 43.69 M |
| MDLZ | Mondelez Intl Inc | 20.1234 | 85.49 B | -0.1979 | -0.97 | 2.04 M | 40.99 M |
| DOX | Amdocs Ltd Ord | 30.8427 | 4.68 B | -0.2264 | -0.73 | 1.3 M | 40.08 M |
| NWS | News Cp Cl B | 16.9706 | 16.07 B | -0.1053 | -0.62 | 2.11 M | 35.82 M |
| XRAY | Dentsply Sirona Inc | 25.9596 | 1.83 B | -0.4591 | -1.74 | 1.34 M | 34.78 M |
| FFIV | F5 Networks Inc | 26.49 | 17.56 B | -0.215 | -0.81 | 1.31 M | 34.64 M |
| SBAC | SBA Communications | 22.9537 | 19.77 B | -0.1743 | -0.75 | 1.31 M | 30.07 M |
| ROST | Ross Stores Inc | 5.1476 | 74.32 B | -0.123 | -2.33 | 5.73 M | 29.51 M |
| PLCE | Children's Place Inc | 51.7125 | 6.38 M | -0.4946 | -0.95 | 558.35 K | 28.87 M |
| DLTR | Dollar Tree Inc | 10.23 | 25.91 B | -0.0967 | -0.94 | 2.59 M | 26.5 M |
| ZION | Zions Bancorp | 53.5275 | 9.68 B | -0.3831 | -0.71 | 492.4 K | 26.36 M |
| WDC | Western Digital Cp | 10.1454 | 110.67 B | -0.0721 | -0.71 | 2.25 M | 22.86 M |
| RBBN | Ribbon Communications Inc | 24.15 | 263.39 M | -0.30 | -1.23 | 939.02 K | 22.68 M |
| DIOD | Diodes Inc | 26.9267 | 4.02 B | -0.3133 | -1.15 | 789.75 K | 21.27 M |
| AZN | Astrazeneca Plc ADR | 27.0912 | 286.07 B | -0.2168 | -0.79 | 761.9 K | 20.64 M |
| SYNA | Synaptics Inc | 16.44 | 4.69 B | -0.6133 | -3.6 | 1.24 M | 20.33 M |
| SWKS | Skyworks Solutions | 3.8533 | 21.15 B | -0.079 | -2.01 | 3.67 M | 14.14 M |
| CAR | Avis Budget Group | 17.938 | 4.43 B | -0.209 | -1.15 | 742.8 K | 13.32 M |
| MAT | Mattel Inc | 11.6974 | 4.32 B | -0.0977 | -0.83 | 1.03 M | 12.03 M |
| KLIC | Kulicke and Soffa | 7.5565 | 3.61 B | -0.1044 | -1.36 | 1.49 M | 11.24 M |
| SMSI | Smith Micro Software | 426.88 | 14.37 M | -10.56 | -2.41 | 23.28 K | 9.94 M |
| NBIX | Neurocrine Bioscienc | 10.29 | 16.94 B | -0.12 | -1.15 | 823.09 K | 8.47 M |
| OSIS | O S I Systems Inc | 18.20 | 3.03 B | -1.02 | -5.31 | 443.09 K | 8.06 M |
| COLM | Columbia Sportswear | 19.6102 | 3.76 B | -0.1046 | -0.53 | 385 K | 7.55 M |
| LBTYA | Liberty Global Ord A | 5.4135 | 3.58 B | -0.0607 | -1.11 | 1.39 M | 7.53 M |
| ADEA | Adeia Inc | 6.5706 | 1.79 B | -0.0589 | -0.89 | 1.13 M | 7.41 M |
| MANH | Manhattan Assoc | 5.8725 | 14.93 B | -0.1025 | -1.72 | 1.25 M | 7.35 M |
| PLAB | Photronics Inc | 15.20 | 1.63 B | -0.13 | -0.85 | 441.89 K | 6.72 M |
| LBTYK | Liberty Global Ord C | 5.4139 | 3.5 B | -0.058 | -1.06 | 1.21 M | 6.55 M |
| HLIT | Harmonic Inc | 6.88 | 1.13 B | -0.12 | -1.71 | 931.9 K | 6.41 M |
| AEIS | Advanced Energy | 15.57 | 8.89 B | -0.0784 | -0.5 | 395.4 K | 6.16 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.3339 | 29.89 B | -0.1116 | -1.18 | 528.22 K | 4.93 M |
| MNKD | Mannkind Corp | 90.10 | 1.33 B | -0.80 | -0.88 | 53.28 K | 4.8 M |
| ANGO | Angiodynamics Inc | 16.12 | 499.19 M | -0.09 | -0.56 | 280.77 K | 4.53 M |
| DAKT | Daktronics Inc | 12.7927 | 926.26 M | -0.0998 | -0.77 | 337.05 K | 4.31 M |
| LFUS | Littelfuse Inc | 31.2304 | 9.85 B | -0.4938 | -1.56 | 134.5 K | 4.2 M |
| DXLG | Destination XL Group | 12.31 | 22.85 M | -0.09 | -0.73 | 335.8 K | 4.13 M |
| SAFT | Safety Ins Group Inc | 20.0761 | 1.53 B | -0.7387 | -3.55 | 195.6 K | 3.93 M |
| IMOS | Chipmos Tech ADR | 9.3858 | 1.71 B | -0.0933 | -0.98 | 365.35 K | 3.43 M |
| OFIX | Orthofix Intl NV | 43.92 | 289.82 M | -0.42 | -0.95 | 74.45 K | 3.27 M |
| WDFC | WD-40 Company | 25.2932 | 2.99 B | -0.4122 | -1.6 | 128.9 K | 3.26 M |
| TCBI | Texas Capital Bncsh | 19.2465 | 4.4 B | -0.275 | -1.41 | 169.02 K | 3.25 M |
| NVAX | Novavax Inc | 72.40 | 1.41 B | -1.40 | -1.9 | 43.41 K | 3.14 M |
| IART | Integra Lifesciences | 13.6064 | 1.12 B | -0.1103 | -0.8 | 230.38 K | 3.13 M |
| WWD | Woodward Inc | 14.0965 | 19.48 B | -0.2294 | -1.6 | 206.6 K | 2.91 M |
| CRAI | Cra International | 39.7748 | 1.29 B | -0.2255 | -0.56 | 64.5 K | 2.57 M |
| AGYS | Agilysys Inc | 12.849 | 3.44 B | -0.1444 | -1.11 | 183.61 K | 2.36 M |
| AUDC | Audiocodes Ltd | 8.0602 | 211.3 M | -0.1239 | -1.51 | 283.56 K | 2.29 M |
| MTRX | Matrix Service Company | 12.00 | 257.84 M | -0.20 | -1.64 | 186.41 K | 2.24 M |
| BLDP | Ballard Power Sys | 5.83 | 489.93 M | -0.09 | -1.52 | 303.33 K | 1.77 M |
| OTTR | Otter Tail Corp | 14.6479 | 3.19 B | -0.0919 | -0.62 | 111.45 K | 1.63 M |
| EVO | Evotec Se | 3.4315 | 561.51 M | -0.098 | -2.78 | 468.54 K | 1.61 M |
| MCRI | Monarch Casino | 16.9696 | 1.95 B | -0.3845 | -2.22 | 92.6 K | 1.57 M |
| FLWS | 1-800-Flowers.com | 5.36 | 160.79 M | -0.03 | -0.56 | 289.59 K | 1.55 M |
| FORR | Forrester Resrch | 21.6112 | 173.83 M | -0.491 | -2.22 | 68.32 K | 1.48 M |
| FULT | Fulton Financial Cor | 8.567 | 4.54 B | -0.0514 | -0.6 | 171.6 K | 1.47 M |
| OSUR | Orasure Tech Inc | 6.67 | 249.67 M | -0.09 | -1.33 | 219.16 K | 1.46 M |
| BRKR | Bruker Corp | 6.673 | 9.38 B | -0.2397 | -3.47 | 210.9 K | 1.41 M |
| INCY | Incyte Corp | 4.88 | 24.66 B | -0.09 | -1.81 | 287.82 K | 1.4 M |
| DGII | Digi Intl Inc | 13.60 | 2.1 B | -0.24 | -1.73 | 101.52 K | 1.38 M |
| OSBC | Old Second Bancorp | 25.3174 | 1.24 B | -0.2845 | -1.11 | 53.96 K | 1.37 M |
| ACTG | Acacia Res-Acacia | 8.8262 | 405.96 M | -0.1445 | -1.61 | 138.99 K | 1.23 M |
| CBAT | Cbak Energy Technology Inc | 28.85 | 89.99 M | -0.65 | -2.2 | 41.43 K | 1.2 M |
| JJSF | J J Snack Foods | 25.0217 | 1.65 B | -0.3663 | -1.44 | 47.6 K | 1.19 M |
| IBCP | Independent Bk Cp | 149.7721 | 811.16 M | -1.6378 | -1.08 | 7.74 K | 1.16 M |
| FCNCA | First Citizens Bancs | 176.7987 | 25.83 B | -2.0218 | -1.13 | 6.5 K | 1.15 M |
| CRESY | Cresud Sacif ADR | 6.604 | 690.43 M | -0.0509 | -0.76 | 173.8 K | 1.15 M |
| FLNA | Filana Therapeutics, Inc. | 32.6353 | 20.66 M | -0.3672 | -1.11 | 34.83 K | 1.14 M |
| ANIK | Anika Therapeutics | 12.69 | 179.33 M | -0.60 | -4.51 | 84.27 K | 1.07 M |
| CHCI | Comstock Hlds Cos | 36.75 | 166.05 M | -1.26 | -3.31 | 27.84 K | 1.02 M |
| PDFS | Pdf Solutions Inc | 12.97 | 1.56 B | -0.24 | -1.82 | 78.61 K | 1.02 M |
| CHDN | Churchill Downs IN | 5.5862 | 6.84 B | -0.0769 | -1.36 | 176.24 K | 984.5 K |
| PKOH | Park Ohio Hld Cp | 11.0922 | 658.57 M | -0.1534 | -1.36 | 87.72 K | 972.96 K |
| PTN | Palatin Technologies, Inc. Common Stock | 26375.00 | -625.00 | -2.31 | 33 | 870.38 K | |
| STBA | S&T Bancorp Inc | 16.3204 | 1.8 B | -0.1357 | -0.82 | 52.18 K | 851.58 K |
| COHU | Cohu Inc | 12.6813 | 2.06 B | -0.1714 | -1.33 | 66 K | 836.97 K |
| VCEL | Vericel Corproation | 180.80 | 2.92 B | -1.60 | -0.88 | 4.55 K | 822.64 K |
| LKFN | Lakeland Finl Corp | 9.7908 | 1.54 B | -0.0844 | -0.85 | 79.76 K | 780.9 K |
| WSFS | WSFS Financial Corp | 17.0112 | 4.04 B | -0.1673 | -0.97 | 44.4 K | 755.3 K |
| OPCH | Option Care Health Inc | 12.64 | 4.74 B | -0.80 | -5.95 | 58.68 K | 741.74 K |
| HURC | Hurco Cos Inc | 20.7229 | 131.92 M | -0.2619 | -1.25 | 35.47 K | 735.02 K |
| DCTH | Delcath Systems Inc | 3.95 | 713.06 M | -0.03 | -0.75 | 180.88 K | 714.47 K |
| IA | Innovative Aerosystems, Inc. | 6.983 | 377.14 M | -0.1095 | -1.54 | 98 K | 684.33 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PG | Procter & Gamble Company | 36.7244 | 393.56 B | -0.7822 | -2.09 | 11.06 M | 406.1 M |
| MSI | Motorola Solutions | 72.5261 | 87.83 B | -0.9969 | -1.36 | 5.2 M | 376.97 M |
| BSX | Boston Scientific Corp | 16.21 | 64.27 B | -0.56 | -3.34 | 22.26 M | 360.79 M |
| HPQ | HP Inc | 10.1144 | 26.48 B | -0.153 | -1.49 | 34.14 M | 345.31 M |
| MCD | McDonald's Corporation | 21.709 | 192.46 B | -0.2065 | -0.94 | 12.76 M | 276.99 M |
| MRK | Merck & Company | 19.8435 | 364.26 B | -0.512 | -2.52 | 13.04 M | 258.74 M |
| CVS | CVS Corp | 22.8235 | 114.32 B | -0.7136 | -3.03 | 7.68 M | 175.29 M |
| MDT | Medtronic Inc | 29.4635 | 131.57 B | -0.5211 | -1.74 | 5.75 M | 169.36 M |
| CCL | Carnival Corp | 29.7911 | 39.3 B | -0.6183 | -2.03 | 5.42 M | 161.47 M |
| UNH | Unitedhealth Group Inc | 40.4935 | 365.09 B | -0.3735 | -0.91 | 3.84 M | 155.51 M |
| GNW | Genworth Financial Inc | 33.8278 | 3.09 B | -0.5911 | -1.72 | 4.55 M | 153.98 M |
| LVS | Las Vegas Sands | 43.5903 | 26.16 B | -2.1095 | -4.62 | 3.43 M | 149.5 M |
| CIEN | Ciena Corp | 28.56 | 39.78 B | -0.77 | -2.63 | 4.51 M | 128.93 M |
| CL | Colgate-Palmolive Company | 19.2832 | 79.23 B | -0.3274 | -1.67 | 6.06 M | 116.86 M |
| CI | Cigna Corp | 35.0981 | 78.48 B | -0.204 | -0.58 | 3.12 M | 109.41 M |
| LUV | Southwest Airlines Company | 14.2548 | 22 B | -0.1451 | -1.01 | 6.81 M | 97.02 M |
| NRG | NRG Energy | 17.8253 | 20.41 B | -0.186 | -1.03 | 5.38 M | 95.91 M |
| TOL | Toll Brothers Inc | 24.8414 | 13.62 B | -0.1806 | -0.72 | 3.72 M | 92.36 M |
| PHM | Pultegroup | 25.8511 | 24.19 B | -0.3158 | -1.21 | 3.46 M | 89.41 M |
| KBH | KB Home | 32.6795 | 2.91 B | -0.2776 | -0.84 | 2.61 M | 85.4 M |
| MAS | Masco Corp | 20.6542 | 16.32 B | -0.1421 | -0.68 | 3.44 M | 70.99 M |
| KMB | Kimberly-Clark Corp | 42.0465 | 36.33 B | -0.4405 | -1.04 | 1.66 M | 69.72 M |
| MA | Mastercard Inc | 5.5665 | 576.01 B | -0.0681 | -1.21 | 12.36 M | 68.77 M |
| APD | Air Products and Chemicals | 47.8722 | 70.49 B | -0.2477 | -0.51 | 1.43 M | 68.24 M |
| SKYD | Skydance Corporation | 18.3176 | 37.92 B | -0.3693 | -1.98 | 3.59 M | 65.84 M |
| LEN | Lennar Corp | 31.8947 | 19.89 B | -0.1763 | -0.55 | 2.02 M | 64.55 M |
| BZH | Beazer Homes USA | 189.5861 | 893.23 M | -5.4561 | -2.8 | 331.76 K | 62.9 M |
| GIS | General Mills | 13.8082 | 18.35 B | -0.0789 | -0.57 | 4.53 M | 62.49 M |
| AEM | Agnico-Eagle Mines Ltd | 24.3914 | 90.21 B | -0.129 | -0.53 | 2.46 M | 59.89 M |
| TXT | Textron Inc | 38.4017 | 14.17 B | -0.2386 | -0.62 | 1.54 M | 59.03 M |
| HOV | Hovnanian Enterprises Inc | 710.50 | 561.36 M | -6.25 | -0.87 | 77.36 K | 54.96 M |
| MCK | Mckesson Corp | 46.6528 | 127.33 B | -0.6635 | -1.4 | 1.12 M | 52.37 M |
| MGM | MGM Resorts International | 33.8946 | 8.47 B | -0.4629 | -1.35 | 1.48 M | 50.06 M |
| SMG | Scotts Miracle-Gro Company | 21.6726 | 3.72 B | -0.8287 | -3.68 | 2.24 M | 48.45 M |
| LNC | Lincoln National Corp | 36.3375 | 8.03 B | -0.2067 | -0.57 | 1.31 M | 47.74 M |
| BDX | Becton Dickinson and Company | 38.2526 | 59.39 B | -0.1984 | -0.52 | 1.21 M | 46.39 M |
| GVA | Granite Construction Inc | 40.7789 | 5.5 B | -0.9448 | -2.26 | 1.13 M | 46.18 M |
| SRE | Sempra | 13.4674 | 52.01 B | -0.1807 | -1.32 | 3.08 M | 41.52 M |
| RL | Ralph Lauren Corp | 48.393 | 23.02 B | -0.6174 | -1.26 | 814.4 K | 39.41 M |
| WSM | Williams-Sonoma | 10.0155 | 29.92 B | -0.0793 | -0.79 | 3.44 M | 34.41 M |
| TAP | Molson Coors Brewing Company | 20.9538 | 7.61 B | -0.2573 | -1.21 | 1.56 M | 32.78 M |
| PVH | Phillips-Van Heusen Corp | 39.0043 | 4.31 B | -0.3267 | -0.83 | 819.4 K | 31.96 M |
| HSY | Hershey Foods Corp | 31.3778 | 35.02 B | -0.1791 | -0.57 | 978.8 K | 30.71 M |
| KGC | Kinross Gold Corp | 10.8141 | 24.46 B | -0.1718 | -1.56 | 2.67 M | 28.92 M |
| THO | Thor Industries | 26.1906 | 3.99 B | -0.2144 | -0.81 | 1.05 M | 27.57 M |
| WELL | Welltower Inc | 15.6695 | 179.34 B | -0.5467 | -3.37 | 1.73 M | 27.13 M |
| BRC | Brady Corp | 23.6273 | 3.88 B | -1.2353 | -4.97 | 1.13 M | 26.81 M |
| GPI | Group 1 Automotive | 38.772 | 3.11 B | -0.4601 | -1.17 | 669.3 K | 25.95 M |
| EFX | Equifax Inc | 30.0752 | 22.1 B | -0.1808 | -0.6 | 842 K | 25.32 M |
| BYD | Boyd Gaming Corp | 31.7402 | 5.46 B | -0.2081 | -0.65 | 742.9 K | 23.58 M |
| MTH | Meritage Corp | 19.693 | 4.15 B | -0.151 | -0.76 | 1.19 M | 23.53 M |
| KEY | Keycorp | 19.5366 | 22.66 B | -0.1312 | -0.67 | 1.16 M | 22.6 M |
| BC | Brunswick Corp | 22.6682 | 4.93 B | -0.385 | -1.67 | 981.1 K | 22.24 M |
| KB | KB Financial Group Inc ADR | 41.8663 | 40.76 B | -1.3572 | -3.14 | 501.55 K | 21 M |
| AZN | AstraZeneca PLC | 27.0912 | -0.2168 | -0.79 | 761.9 K | 20.64 M | |
| CYH | Community Health Systems | 31.2614 | 315.9 M | -0.2448 | -0.78 | 553.4 K | 17.3 M |
| PII | Polaris Industries Inc | 11.7743 | 3.67 B | -0.4842 | -3.95 | 1.46 M | 17.22 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.8914 | 245.71 B | -0.1815 | -2.57 | 2.44 M | 16.79 M |
| WAT | Waters Corp | 43.72 | 45.19 B | -0.38 | -0.86 | 382.3 K | 16.71 M |
| UHS | Universal Health Services | 26.3569 | 11.44 B | -0.1545 | -0.58 | 627.2 K | 16.53 M |
| VSH | Vishay Intertechnology | 9.6024 | 4.08 B | -0.3091 | -3.12 | 1.72 M | 16.53 M |
| GSK | Glaxosmithkline Plc ADR | 21.2616 | 101.13 B | -0.2515 | -1.17 | 765.4 K | 16.27 M |
| BCE | BCE Inc | 9.2293 | 19.98 B | -0.1486 | -1.58 | 1.41 M | 13 M |
| INGR | Ingredion Inc | 22.0304 | 5.94 B | -0.1305 | -0.59 | 577.4 K | 12.72 M |
| WOLF | Wolfspeed | 19.2496 | 1.31 B | -0.25 | -1.28 | 632.54 K | 12.18 M |
| XPER | Xperi Inc | 23.8151 | -0.2137 | -0.89 | 494.61 K | 11.78 M | |
| CXW | Corecivic Inc | 10.403 | 2.7 B | -0.2451 | -2.3 | 1.12 M | 11.68 M |
| UNM | Unumprovident Corp | 11.559 | 12.37 B | -0.0788 | -0.68 | 1.01 M | 11.62 M |
| BN | Brookfield Corporation | 4.3427 | 91.46 B | -0.0283 | -0.65 | 2.52 M | 10.94 M |
| EMBJ | Embraer S.A. | 32.4517 | 14.01 B | -0.1891 | -0.58 | 327.1 K | 10.61 M |
| WCN | Waste Connections Inc | 5.9591 | 48.54 B | -0.0449 | -0.75 | 1.76 M | 10.5 M |
| CNP | Centerpoint Energy Inc | 6.5513 | 27.3 B | -0.0609 | -0.92 | 1.6 M | 10.47 M |
| CNO | Cno Financial Group | 16.1096 | 5.27 B | -0.1383 | -0.85 | 641.9 K | 10.34 M |
| HLF | Herbalife Ltd | 7.1163 | 1.67 B | -0.0663 | -0.92 | 1.44 M | 10.24 M |
| MWA | Mueller Water Products | 12.4768 | 3.76 B | -0.0678 | -0.54 | 776.8 K | 9.69 M |
| STM | Stmicroelectronics N.V. ADR | 10.9646 | 41.78 B | -0.1623 | -1.46 | 794.5 K | 8.71 M |
| IT | Gartner Inc | 15.69 | 12.12 B | -0.25 | -1.57 | 538.5 K | 8.45 M |
| CE | Celanese Corp | 13.6386 | 5.64 B | -0.1592 | -1.15 | 585.4 K | 7.98 M |
| CHD | Church & Dwight Company | 7.423 | 26.67 B | -0.1377 | -1.82 | 1.05 M | 7.76 M |
| CHH | Choice Hotels International | 24.0745 | 5.29 B | -0.353 | -1.45 | 301.7 K | 7.26 M |
| VTR | Ventas Inc | 18.5726 | 47.02 B | -0.1461 | -0.78 | 387.94 K | 7.2 M |
| WTRG | Essential Utilities Inc | 10.5405 | 12.95 B | -0.0858 | -0.81 | 666.62 K | 7.03 M |
| RVTY | RVTY | 16.4221 | 17.23 B | -0.0972 | -0.59 | 408.9 K | 6.71 M |
| RPM | RPM International Inc | 11.1392 | 13.23 B | -0.0934 | -0.83 | 579.3 K | 6.45 M |
| BAP | Credicorp Ltd | 21.872 | 29.29 B | -0.1666 | -0.76 | 278.66 K | 6.09 M |
| TFX | Teleflex Inc | 43.3673 | 6.57 B | -0.4053 | -0.93 | 140.4 K | 6.09 M |
| HAE | Haemonetics Corp | 23.325 | 5.59 B | -0.12 | -0.51 | 242 K | 5.64 M |
| NMR | Nomura Holdings Inc ADR | 9.7877 | 28.35 B | -0.302 | -2.99 | 569.8 K | 5.58 M |
| BKD | Brookdale Senior Living Inc | 42.4011 | 2.19 B | -0.3872 | -0.9 | 121.5 K | 5.15 M |
| SAFE | Safehold Inc | 68.3314 | 690.07 M | -0.9759 | -1.41 | 72.98 K | 4.99 M |
| DBI | Designer Brands Inc | 9.0168 | 326.17 M | -0.0917 | -1.01 | 549.2 K | 4.95 M |
| HZO | Marinemax Inc | 23.36 | 1.17 B | -0.35 | -1.48 | 206.5 K | 4.82 M |
| MUX | Mcewen Mining Inc | 44.123 | 710.91 M | -3.4515 | -7.25 | 106.55 K | 4.7 M |
| WTM | White Mountains Insurance Group | 490.022 | 5.38 B | -4.4645 | -0.9 | 9.1 K | 4.46 M |
| NUS | Nu Skin Enterprises | 10.2603 | 196.17 M | -0.1264 | -1.22 | 417 K | 4.28 M |
| LZB | La-Z-Boy Inc | 10.5456 | 1.31 B | -0.1031 | -0.97 | 385.4 K | 4.06 M |
| NGS | Natural Gas Services Group | 11.8726 | 383.08 M | -0.366 | -2.99 | 340 K | 4.04 M |
| GIL | Gildan Activewear | 10.1542 | 6.42 B | -0.081 | -0.79 | 376 K | 3.82 M |
| MSA | Msa Safety Inc | 23.2586 | 6.71 B | -0.3393 | -1.44 | 161.4 K | 3.75 M |
| SLF | Sun Life Financial Inc | 17.7101 | 40.51 B | -0.1718 | -0.96 | 203.2 K | 3.6 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 3627.478 | -41.2219 | -1.12 | 386.1 K | 1.4 B | |
| BCE | BCE Inc | 10.364 | -0.1698 | -1.61 | 7 M | 72.6 M | |
| K | Kinross Gold Corp | 12.1231 | -0.1717 | -1.4 | 4.14 M | 50.25 M | |
| T | Telus Corp | 6.1004 | -0.0377 | -0.61 | 7.76 M | 47.34 M | |
| RCI-B | Rogers Communications Inc | 14.6292 | -0.0755 | -0.51 | 1.71 M | 25.07 M | |
| MRU | Metro Inc | 8.3284 | -0.098 | -1.16 | 2.24 M | 18.67 M | |
| SLF | Sun Life Financial Inc | 19.8388 | -0.1277 | -0.64 | 674.4 K | 13.38 M | |
| TRZ | Transat At Inc | 23.0341 | -0.2117 | -0.91 | 412.33 K | 9.5 M | |
| CTC-A | Canadian Tire Corporation Limited | 41.823 | -0.697 | -1.64 | 192.2 K | 8.04 M | |
| BBD-B | Bombardier Inc Series B | 69.3602 | -1.9148 | -2.69 | 92.65 K | 6.43 M | |
| GIL | Gildan Activewear Inc | 11.0538 | -0.0827 | -0.74 | 384.8 K | 4.25 M | |
| MRE | Martinrea International Inc | 6.1253 | -0.1144 | -1.83 | 618.12 K | 3.79 M | |
| BBD-A | Bombardier Inc | 81.50 | -1.75 | -2.1 | 35.13 K | 2.86 M | |
| AGI | Alamos Gold Inc Cls A | 6.948 | -0.0579 | -0.83 | 318.41 K | 2.21 M | |
| TVA-B | TVA Group Inc | 13.6686 | -0.1205 | -0.87 | 149.8 K | 2.05 M | |
| MDI | Major Drilling Grp | 5.8322 | -0.0729 | -1.23 | 256.25 K | 1.49 M | |
| BLDP | Ballard Power Systems Inc | 6.54 | -0.05 | -0.76 | 220.26 K | 1.44 M | |
| PNP | Pinetree Capital Ltd | 887.00 | -8.00 | -0.89 | 1.3 K | 1.15 M | |
| DIAM | Star Diamond Corp | 5.26 | -0.12 | -2.23 | 217.2 K | 1.14 M | |
| FTS | Fortis Inc | 11.6791 | -0.1245 | -1.05 | 93.92 K | 1.1 M | |
| CSH-UN | Chartwell Retirement Residences | 4.241 | -0.043 | -1 | 218.15 K | 925.19 K | |
| CF | Canaccord Genuity Group Inc | 3.8198 | -0.0378 | -0.98 | 228.9 K | 874.35 K | |
| ELR | Eastern Platinum Ltd | 11.50 | -0.20 | -1.71 | 71.18 K | 818.6 K | |
| AG | First Majestic Silver Corp | 3.1378 | -0.0789 | -2.45 | 209.6 K | 657.68 K | |
| TPX-B | Molson Coors Canada Inc | 24.0276 | -0.2924 | -1.2 | 22.35 K | 537.02 K | |
| EDR | Endeavour Silver Corp | 3.0819 | -0.0182 | -0.59 | 170.53 K | 525.54 K | |
| EMA | Emera Incorporated | 8.005 | -0.0796 | -0.98 | 65.18 K | 521.8 K | |
| CCL-B | CCL Industries Inc | 4.2378 | -0.0268 | -0.63 | 103.33 K | 437.91 K | |
| TAL | Petrotal Corp | 225.8132 | -2.1506 | -0.94 | 1.81 K | 408.72 K | |
| FLNT | Flint Corp | 240.1891 | -3.6442 | -1.49 | 1.69 K | 404.72 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.89 | -0.11 | -1.38 | 50.6 K | 399.23 K | |
| MCB | Mccoy Global Inc | 4.5373 | -0.2062 | -4.35 | 81.5 K | 369.79 K | |
| III | Imperial Metals Corp | 5.135 | -0.06 | -1.15 | 68.65 K | 352.5 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.8707 | -0.0328 | -0.84 | 83.2 K | 322.04 K | |
| TLG | Troilus Gold Corp | 1304.00 | -56.00 | -4.12 | 242 | 315.57 K | |
| USA | Americas Silver Corp | 34.80 | -1.20 | -3.33 | 7.21 K | 250.91 K | |
| NWC | The North West Company Inc | 6.3003 | -0.0674 | -1.06 | 28.9 K | 182.1 K | |
| CGI | CDN General Inv | 12.1946 | -0.1876 | -1.52 | 14.84 K | 180.91 K | |
| EDV | Endeavour Mining Corp | 51.0123 | -1.8617 | -3.52 | 3.17 K | 161.71 K | |
| TOT | Total Energy Services Inc | 8.8405 | -0.0748 | -0.84 | 17.84 K | 157.71 K | |
| ALS | Altius Minerals Corp | 5.8479 | -0.0418 | -0.71 | 25.77 K | 150.7 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.865 | -0.0472 | -0.53 | 12.33 K | 109.31 K | |
| SJ | Stella Jones Inc | 3.932 | -0.0393 | -0.99 | 23.2 K | 91.22 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.8246 | -0.0528 | -0.59 | 8.65 K | 76.33 K | |
| DCM | Data Communications Mgmt Corp | 249.6782 | 7.81 M | -3.6373 | -1.44 | 290 | 72.41 K |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4703 | -0.0754 | -2.13 | 20.82 K | 72.27 K | |
| LGO | Largo Resources Ltd | 21.00 | -2.00 | -8.7 | 3.35 K | 70.35 K | |
| E | Enterprise Group Inc | 3.30 | -0.03 | -0.9 | 17.2 K | 56.76 K | |
| AIF | Altus Group Ltd | 5.9872 | -0.0646 | -1.07 | 9.1 K | 54.48 K | |
| WSP | WSP Global Inc | 5.9648 | -0.0715 | -1.18 | 7.56 K | 45.07 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7493 | -0.0299 | -0.79 | 11.62 K | 43.59 K | |
| SLR | Solitario Zinc Corp | 3.30 | -0.09 | -2.65 | 12.1 K | 39.93 K | |
| PTM | Platinum Group Metals Ltd | 167.00 | -3.00 | -1.76 | 237 | 39.58 K | |
| CJT | Cargojet Inc | 3.539 | -0.0489 | -1.36 | 9.97 K | 35.27 K | |
| LFE | Canadian Life Companies Split Corp | 5.117 | -0.0459 | -0.89 | 6.53 K | 33.41 K | |
| RVX | Resverlogix Corp | 4.9778 | -0.3378 | -6.35 | 6.42 K | 31.96 K | |
| ELEF | Silver Elephant Mining Corp | 26.129 | -1.9844 | -7.06 | 859 | 22.44 K | |
| BU | Burcon Nutrascience Corp | 45.823 | -1.9851 | -4.15 | 423 | 19.38 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.9568 | -0.0457 | -0.65 | 2.6 K | 18.09 K | |
| MSV | Minco Silver Corp | 3.22 | -0.23 | -6.67 | 3.8 K | 12.24 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 8.2015 | -0.8072 | -8.96 | 1.4 K | 11.48 K | |
| TCL-B | Transcontinental Inc | 7.1386 | -0.3934 | -5.22 | 1.5 K | 10.71 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.1191 | -0.0862 | -1.05 | 1.1 K | 8.93 K | |
| WCP | Whitecap Resources Inc | 4.3293 | -0.1411 | -3.16 | 1.29 K | 5.58 K | |
| GDL | Goodfellow Inc | 3.9953 | -0.1978 | -4.72 | 400 | 1.6 K | |
| WPK | Winpak Ltd | 6.1998 | -0.1274 | -2.01 | 214 | 1.33 K | |
| CGY | Calian Group Ltd | 4.8424 | -0.0444 | -0.91 | 200 | 968.48 | |
| POW-PA | Power Corporation of Canada Pref A | 8.1226 | -0.0412 | -0.5 | 100 | 812.26 | |
| WRG | Western Energy Services Corp | 7776.00 | -576.00 | -6.9 | 0 | 0 | |
| CSCI | Cosciens Biopharma Inc | 358800.00 | -2400.00 | -0.66 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBGI | The CannaBusiness Group Inc | 22666.666 | -4000.00 | -15 | 15.5 K | 351.33 M | |
| CGLO | Hash Labs Inc | 3880.00 | 7.64 K | -160.00 | -3.96 | 18.1 K | 70.23 M |
| OOAG | OMDA Oil and Gas Inc | 3.20 | 32.33 K | -0.30 | -8.57 | 4.65 M | 14.88 M |
| SIMPQ | Simply Inc | 1500.00 | 1.55 K | -20.00 | -1.32 | 832 | 1.25 M |
| BCCI | Baristas Coffee Company Inc | 8.00 | 19.21 K | -1.00 | -11.11 | 111 K | 888 K |
| RLBD | Real Brands Inc | 107.10 | 269.06 K | -9.90 | -8.46 | 3.51 K | 376.24 K |
| PRXIQ | Premier Exhibitions Inc | 49.20 | 491 | -2.70 | -5.2 | 5.25 K | 258.05 K |
| CYRNQ | CYRNQ | 50.508 | -3.4921 | -6.47 | 4.66 K | 235.52 K | |
| KUBR | Kuber Resources Corporation | 1420.00 | 126.05 K | -40.00 | -2.74 | 49 | 69.58 K |
| PARD | Poniard Pharmaceuticals Inc | 146.3707 | 149 | -9.5981 | -6.15 | 228 | 33.37 K |
| ICOA | ICOA Inc | 24.50 | 60 | -0.50 | -2 | 632 | 15.48 K |
| DKAM | Drinks Americas Holdings Ltd | 2550.0029 | 278.3 K | -74.9998 | -2.86 | 6 | 15.3 K |
| EVIO | EVIO Inc | 220.00 | -20.00 | -8.33 | 53 | 11.66 K | |
| PLPL | Plandaí Biotechnology Inc | 220.00 | 4.49 M | -20.00 | -8.33 | 36 | 7.92 K |
| AUCM | AuctionCities.com Inc | 5.00 | -5.00 | -50 | 7 | 35 | |
| NSPT | Newron Sport | 600.00 | 1.12 M | -75.00 | -11.11 | 0 | 0 |
| MIHL | Montague International Holding Ltd | 17000.00 | 12.63 K | -2000.00 | -10.53 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EMR | Emgold Mining Corporation | 485.00 | -25.00 | -4.9 | 177.8 K | 86.23 M | |
| OPW | Opawica Explorations Inc | 528.00 | -48.00 | -8.33 | 98 K | 51.74 M | |
| SIEN | Sienna Resources Inc. | 44.00 | -2.00 | -4.35 | 358.9 K | 15.79 M | |
| PEX | Pacific Ridge Exploration Ltd | 50.00 | -2.00 | -3.85 | 276.15 K | 13.81 M | |
| SLG | PetroTal Corp | 41.8449 | -0.6642 | -1.56 | 180.97 K | 7.57 M | |
| MPH | Medicure Inc | 23.70 | -0.30 | -1.25 | 107.72 K | 2.55 M | |
| RET-A | Reitmans (Canada) Limited | 10.4349 | -0.2726 | -2.55 | 47.8 K | 498.83 K | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | -1.00 | -4.76 | 15 K | 300 K | |
| REX | Orex Minerals Inc | 4.50 | -0.20 | -4.26 | 65.4 K | 294.3 K | |
| XL | XXL Energy Corp | 5.20 | -0.20 | -3.7 | 33.5 K | 174.2 K | |
| VVTM | VVT Med Inc. | 4205.6074 | -140.187 | -3.23 | 41 | 172.43 K | |
| CONE | Canada One Mining Corp | 9.30 | -0.10 | -1.06 | 15.73 K | 146.33 K | |
| WML | Wealth Minerals Ltd | 6.64 | -0.36 | -5.14 | 16.57 K | 110.06 K | |
| POND | Pond Technologies Holdings Inc | 17.3611 | -1.3889 | -7.41 | 5.89 K | 102.2 K | |
| BCU | Bell Copper Corporation | 3.65 | -0.05 | -1.35 | 16.8 K | 61.32 K | |
| IDL | Imaging Dynamics Company Ltd | 1341.6666 | -37.50 | -2.72 | 40 | 53.67 K | |
| UGD | Unigold Inc | 5.50 | -0.40 | -6.78 | 9.5 K | 52.25 K | |
| ADD | Arctic Star Exploration Corp | 36.00 | -4.80 | -11.76 | 1.4 K | 50.22 K | |
| PLY | Playfair Mining Ltd | 12.60 | -1.50 | -10.64 | 3.92 K | 49.35 K | |
| CTM | Canterra Minerals Corporation | 50.00 | -6.00 | -10.71 | 835 | 41.75 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | -0.10 | -2.94 | 12.45 K | 41.08 K | |
| SNV | Sonoro Energy Ltd | 280.00 | -32.00 | -10.26 | 110 | 30.8 K | |
| CKG | Chesapeake Gold Corp | 4.48 | -0.12 | -2.61 | 5 K | 22.4 K | |
| STS | South Star Mining Corp | 40.5001 | -2.25 | -5.26 | 511 | 20.7 K | |
| TUO | Teuton Resources Corp | 3.25 | -0.25 | -7.14 | 6 K | 19.5 K | |
| TGX | True North Gems Inc | 1710.00 | -90.00 | -5 | 11 | 18.81 K | |
| TIG | Triumph Gold Corp | 58.00 | -2.00 | -3.33 | 276 | 16.01 K | |
| YNV | Ynvisible Interactive Inc | 91.20 | -19.20 | -17.39 | 162 | 14.77 K | |
| GDX | Goldex Resources Corporation | 29.00 | -1.00 | -3.33 | 500 | 14.5 K | |
| OYL | CGX Energy Inc | 3.50 | -0.10 | -2.78 | 3 K | 10.5 K | |
| GX | Guardian Exploration Inc | 4.05 | -0.40 | -8.99 | 2.2 K | 8.91 K | |
| PTU | Purepoint Uranium Group Inc | 3.20 | -0.10 | -3.03 | 2.5 K | 8 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 563 | 7.6 K | |
| JSPX | JasperX Technologies Inc. | 370.00 | -30.00 | -7.5 | 18 | 6.66 K | |
| WGF | Wescan Goldfields Inc | 4.20 | -0.50 | -10.64 | 1.37 K | 5.75 K | |
| VLX | Velox Energy Materials Inc. | 5.2233 | -0.1802 | -3.33 | 833 | 4.35 K | |
| MMN | Monarca Minerals Inc | 3.25 | -0.15 | -4.41 | 1.2 K | 3.9 K | |
| INTR | Intrepid Metals Corp. | 400.00 | -80.00 | -16.67 | 9 | 3.6 K | |
| BRAU | Big Ridge Gold Corp | 6.00 | -0.50 | -7.69 | 600 | 3.6 K | |
| AB-H | Asbestos Corporation Limited | 4.80 | -0.20 | -4 | 500 | 2.4 K | |
| AWM | Angel Wing Metals Inc | 10.56 | -1.44 | -12 | 208 | 2.2 K | |
| SEVA | Seva Mining Corp. | 28.00 | -5.60 | -16.67 | 68 | 1.9 K | |
| OGW | Ongwe Minerals Inc. | 11.68 | -0.96 | -7.59 | 156 | 1.82 K | |
| CBI | Colibri Resource Corporation | 9.00 | -1.50 | -14.29 | 200 | 1.8 K | |
| BKM | Pacific Booker Minerals Inc | 8.00 | -0.50 | -5.88 | 200 | 1.6 K | |
| IMR | iMetal Resources Inc | 775.00 | -25.00 | -3.13 | 2 | 1.55 K | |
| USS | Uniserve Communications Corporation | 65.7895 | -2.6316 | -3.85 | 17 | 1.12 K | |
| COMP | Uniserve Communications Corporation | 65.7895 | -2.6316 | -3.85 | 17 | 1.12 K | |
| MNC | Magnetic North Acquisition Corp | 4.80 | -0.5999 | -11.11 | 100 | 480 | |
| SPX | Stellar AfricaGold Inc | 17.4886 | -1.2492 | -6.67 | 24 | 419.73 | |
| KORE | KORE Mining Ltd | 12.50 | -0.50 | -3.85 | 10 | 125 |