Losers for 5 October 2006 from 00:00:00 until 23:59:59
Losers for 5 October 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 41.6405 | 3.19 B | -0.2851 | -0.68 | 20.2 K | 841.14 K |
| BKTI | Bk Technologies Inc | 29.1553 | 231.74 M | -0.3564 | -1.21 | 23.26 K | 678.15 K |
| BRN | Barnwell Industries | 16.2385 | 12.49 M | -0.1164 | -0.71 | 25.6 K | 415.71 K |
| GTE | Gran Tierra Energy Inc | 13.60 | 335.05 M | -0.70 | -4.9 | 14.28 K | 194.25 K |
| CVM | Cel-Sci Corp | 4875.00 | 22.51 M | -75.00 | -1.52 | 19 | 92.62 K |
| INUV | Inuvo Inc | 193.00 | 4.57 M | -2.00 | -1.03 | 350 | 67.55 K |
| PED | Pedevco Corp | 57120.00 | 155.65 M | -1344.00 | -2.3 | 1 | 57.12 K |
| NNVC | Nanoviricides Inc | 82.60 | 31.41 M | -1.40 | -1.67 | 664 | 54.85 K |
| DXR | Daxor Corp | 11.082 | 49.51 M | -0.144 | -1.28 | 4.7 K | 52.09 K |
| RVP | Retractable Technologies | 3.27 | 16.63 M | -0.03 | -0.91 | 15.8 K | 51.67 K |
| ELLO | Ellomay Capital Ltd | 6.4225 | 247.61 M | -0.1946 | -2.94 | 3.8 K | 24.41 K |
| JOB | General Employment Enterprises | 14.8661 | 702.05 M | -0.178 | -1.18 | 1.14 K | 16.95 K |
| CATX | Perspective Therapeutics Inc | 30.00 | 107.66 M | -1.00 | -3.23 | 530 | 15.9 K |
| LODE | Comstock Mining Inc | 200.00 | 108.76 M | -25.00 | -11.11 | 54 | 10.8 K |
| AMS | American Shared Hospital Services | 6.265 | 7.18 M | -0.0489 | -0.77 | 1.2 K | 7.52 K |
| XPL | Solitario Zinc Corp | 3.40 | 41.14 M | -0.0348 | -1.01 | 1.5 K | 5.1 K |
| CKX | Ckx Lands | 7.6589 | 31.31 M | -0.2108 | -2.68 | 500 | 3.83 K |
| CPHI | China Pharma Holdings | 136.00 | 22.29 M | -2.00 | -1.45 | 12 | 1.63 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CT | Cotton | 48.50 | -0.40 | -0.82 | 6 | 291 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 10.1733 | 3.6 T | -0.0961 | -0.94 | 232.46 M | 2.36 B |
| GOOGL | Alphabet Inc Class A | 10.2211 | 3.64 T | -0.0965 | -0.94 | 231.36 M | 2.36 B |
| WMT | Walmart Inc. | 10.8107 | 1.02 T | -0.2546 | -2.3 | 75.21 M | 813.11 M |
| MU | Micron Technology | 17.1065 | 880.6 B | -0.5267 | -2.99 | 26.85 M | 459.26 M |
| TXN | Texas Instruments | 19.5771 | 277.57 B | -0.3469 | -1.74 | 20.65 M | 404.23 M |
| CMCSA | Comcast Corporation | 7.6671 | 89.34 B | -0.1378 | -1.77 | 36.77 M | 281.9 M |
| VZ | Verizon Communications Inc | 12.1745 | 192.14 B | -0.1666 | -1.35 | 18.98 M | 231.02 M |
| BIIB | Biogen Inc | 45.69 | 37.46 B | -0.49 | -1.06 | 2.07 M | 94.61 M |
| DIOD | Diodes Inc | 27.92 | 4.02 B | -2.3133 | -7.65 | 3.01 M | 84.04 M |
| LIN | Linde Plc | 40.8566 | 241.51 B | -0.228 | -0.55 | 1.93 M | 78.76 M |
| PLCE | Children's Place Inc | 61.0274 | 6.38 M | -0.3114 | -0.51 | 1.27 M | 77.65 M |
| GEN | Gen Digital Inc | 7.4556 | 18.04 B | -0.1179 | -1.56 | 9.94 M | 74.13 M |
| NTAP | Netapp Inc | 27.6241 | 35.62 B | -0.3891 | -1.39 | 2.61 M | 72.04 M |
| STX | Seagate Technology | 10.9817 | 121.27 B | -0.0776 | -0.7 | 4.71 M | 51.78 M |
| WDC | Western Digital Cp | 10.4038 | 110.67 B | -0.1202 | -1.14 | 4.04 M | 42.07 M |
| DLTR | Dollar Tree Inc | 10.5667 | 25.91 B | -0.0666 | -0.63 | 3.91 M | 41.3 M |
| FISV | Fiserv Inc | 11.4792 | 33.93 B | -0.0766 | -0.66 | 3.27 M | 37.58 M |
| VIAV | Viavi Solutions | 10.0063 | 7.55 B | -0.1819 | -1.79 | 2.88 M | 28.78 M |
| RAIL | Freightcar America | 46.3423 | 162.32 M | -0.4803 | -1.03 | 473.25 K | 21.93 M |
| ON | On Semiconductor | 5.91 | 27.66 B | -0.08 | -1.34 | 3.57 M | 21.08 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.5057 | 29.89 B | -0.0809 | -0.76 | 1.88 M | 19.77 M |
| FITB | Fifth Third Bancorp | 21.1339 | 49.25 B | -0.1486 | -0.7 | 934.7 K | 19.75 M |
| HAS | Hasbro Inc | 12.3896 | 16.86 B | -0.1588 | -1.27 | 1.59 M | 19.7 M |
| ITRI | Itron Inc | 53.50 | 4.21 B | -0.40 | -0.74 | 287.3 K | 15.37 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6984 | 52.04 B | -0.0876 | -1.51 | 2.48 M | 14.12 M |
| SWBI | Smith & Wesson Brands Inc | 9.0786 | 702.64 M | -0.2411 | -2.59 | 1.5 M | 13.61 M |
| FOSL | Fossil Group | 20.97 | 498.53 M | -0.20 | -0.94 | 514.6 K | 10.79 M |
| ZBRA | Zebra Technologies | 35.51 | 15.26 B | -0.23 | -0.64 | 260.02 K | 9.23 M |
| ENTG | Entegris Inc | 10.2927 | 22.52 B | -0.1436 | -1.38 | 895.7 K | 9.22 M |
| UONEK | Urban One Inc | 60.00 | 11.81 M | -1.20 | -1.96 | 139.64 K | 8.38 M |
| EVRG | Evergy Inc | 10.5435 | 20.47 B | -0.0984 | -0.92 | 773.9 K | 8.16 M |
| JAKK | Jakks Pacific Inc | 159.8479 | 413.88 M | -2.5911 | -1.6 | 50.92 K | 8.14 M |
| SCSC | Scansource Inc | 29.99 | 911.56 M | -0.42 | -1.38 | 269.53 K | 8.08 M |
| LNT | Alliant Energy Corp | 9.0097 | 19.04 B | -0.072 | -0.79 | 892 K | 8.04 M |
| UFPI | Universal Forest Prd | 13.4153 | 4.34 B | -0.1094 | -0.81 | 590.1 K | 7.92 M |
| SHOO | Steven Maddens Ltd | 6.8392 | 3.07 B | -0.0628 | -0.91 | 1.09 M | 7.47 M |
| VOD | Vodafone Grp Plc ADR | 8.6748 | 35.61 B | -0.1388 | -1.57 | 831.22 K | 7.21 M |
| ACLS | Axcelis Tech Inc | 28.76 | 3.22 B | -0.20 | -0.69 | 239.48 K | 6.89 M |
| ADEA | Adeia Inc | 7.1561 | 1.79 B | -0.0488 | -0.68 | 891.27 K | 6.38 M |
| SMTC | Semtech Corp | 12.49 | 10.69 B | -0.07 | -0.56 | 476.63 K | 5.95 M |
| CRUS | Cirrus Logic Inc | 7.25 | 5.99 B | -0.09 | -1.23 | 564.96 K | 4.1 M |
| AIOT | Powerfleet Inc | 21.53 | 326.17 M | -0.86 | -3.84 | 167.1 K | 3.6 M |
| KFRC | Kforce Inc | 8.9279 | 1 B | -0.1799 | -1.98 | 347.7 K | 3.1 M |
| KOPN | Kopin Cp | 3.21 | 584.24 M | -0.25 | -7.23 | 905.24 K | 2.91 M |
| EVO | Evotec Se | 3.3887 | 561.51 M | -0.0252 | -0.74 | 831.64 K | 2.82 M |
| CBSH | Commerce Bancshares | 17.8787 | 7.92 B | -0.1037 | -0.58 | 149.88 K | 2.68 M |
| GEOS | Geospace Technologie | 25.865 | 46.05 M | -0.135 | -0.52 | 99.85 K | 2.58 M |
| POWI | Power Integratn | 8.0159 | 2.47 B | -0.142 | -1.74 | 319.2 K | 2.56 M |
| PNFP | Pinnacle Finl Ptnrs | 29.7041 | 15.27 B | -0.5948 | -1.96 | 81.34 K | 2.42 M |
| SAFT | Safety Ins Group Inc | 21.0355 | 1.53 B | -0.1274 | -0.6 | 100.95 K | 2.12 M |
| QMCO | Quantum Corp | 369.60 | 604.55 M | -6.40 | -1.7 | 4.78 K | 1.77 M |
| SSYS | Stratasys Ltd | 13.275 | 511.76 M | -0.38 | -2.78 | 92.81 K | 1.23 M |
| CAAS | China Automotive Sys | 6.1127 | 134.7 M | -0.0491 | -0.8 | 181.26 K | 1.11 M |
| CVLT | Commvault Systems | 17.61 | 6.22 B | -0.39 | -2.17 | 59.9 K | 1.05 M |
| PFBC | Preferred Bank LA | 136.2335 | 1.23 B | -2.3755 | -1.71 | 7.29 K | 993.14 K |
| SEED | Origin Agritech Ltd | 112.90 | 9.28 M | -3.20 | -2.76 | 8.53 K | 963.04 K |
| OPCH | Option Care Health Inc | 10.84 | 4.74 B | -0.44 | -3.9 | 72.59 K | 786.84 K |
| TACT | Transact Tech Inc | 6.0284 | 50.07 M | -0.4372 | -6.76 | 115.95 K | 699.02 K |
| JBSS | John B Sanfilippo | 6.1338 | 690.62 M | -0.0833 | -1.34 | 113.61 K | 696.84 K |
| RUSHA | Rush Entpr Cl A | 4.5367 | 5.27 B | -0.0292 | -0.64 | 151.27 K | 686.28 K |
| PAMT | PAMT CORP | 5.2085 | 299.89 M | -0.0647 | -1.23 | 111.54 K | 580.96 K |
| PTN | Palatin Technologies, Inc. Common Stock | 31125.00 | -375.00 | -1.19 | 18 | 560.25 K | |
| CCBG | Capital City Bank Gr | 20.6184 | 872.9 M | -0.1532 | -0.74 | 26.43 K | 545.03 K |
| RICK | RCI Hospitality Hold | 7.8661 | 209.46 M | -0.2728 | -3.35 | 68.2 K | 536.47 K |
| HOFT | Hooker Furniture | 7.5135 | 157.6 M | -0.2213 | -2.86 | 69.1 K | 519.19 K |
| SMBK | Smartfinancial Inc | 43.2668 | 821.92 M | -1.1605 | -2.61 | 11.3 K | 488.91 K |
| LAKE | Lakeland Inds Inc | 11.896 | 90.97 M | -0.088 | -0.73 | 37.55 K | 446.74 K |
| CHCI | Comstock Hlds Cos | 35.70 | 166.05 M | -1.05 | -2.86 | 12.11 K | 432.15 K |
| PKOH | Park Ohio Hld Cp | 10.4706 | 658.57 M | -0.1857 | -1.74 | 40.94 K | 428.62 K |
| IPAR | Inter Parfums Inc | 8.8229 | 4.27 B | -0.1173 | -1.31 | 46.58 K | 410.96 K |
| NWPX | Northwest Pipe Company | 29.80 | 866.89 M | -0.17 | -0.57 | 13.24 K | 394.64 K |
| GILT | Gilat Satellite Ntwk | 7.6894 | 430.6 M | -0.0574 | -0.74 | 48.2 K | 370.63 K |
| WSBF | Waterstone Financial | 9.1367 | 360.26 M | -0.3109 | -3.29 | 37.96 K | 346.86 K |
| CPHC | Canterbury Park Hl | 9.7588 | 81.48 M | -0.1835 | -1.85 | 33.2 K | 323.99 K |
| RAND | Rand Capital Cp | 8.5199 | 28.51 M | -0.3873 | -4.35 | 34.12 K | 290.66 K |
| GNSS | Genasys Inc | 3.333 | 63.76 M | -0.0642 | -1.89 | 81.99 K | 273.27 K |
| CHNR | China Natural Res | 334.00 | 4.81 M | -6.80 | -2 | 815 | 272.21 K |
| YORW | York Water Company | 11.7063 | 511.2 M | -0.6306 | -5.11 | 21.53 K | 252.04 K |
| ATEC | Alphatec Holdings | 54.60 | 1.08 B | -0.72 | -1.3 | 4.56 K | 248.92 K |
| RMCF | Rocky MT Chocolate | 7.1886 | 7.01 M | -0.2224 | -3 | 34.53 K | 248.24 K |
| ECPG | Encore Capital Group | 12.92 | 2.28 B | -0.07 | -0.54 | 19 K | 245.48 K |
| USLM | U S Lime & Mineral | 5.1926 | 3.19 B | -0.0458 | -0.87 | 46 K | 238.86 K |
| HOVNP | Hovnanian Entr Dep A | 13.4088 | 2.93 B | -0.0683 | -0.51 | 16.97 K | 227.51 K |
| MSEX | Middlesex Water Company | 10.6787 | 1.1 B | -0.2005 | -1.84 | 20.94 K | 223.59 K |
| ATHE | Alterity Therapeutics Ltd ADR | 219.606 | 37.42 M | -3.594 | -1.61 | 992 | 217.85 K |
| RGEN | Repligen Cp | 3.19 | 10.73 B | -0.02 | -0.62 | 68.07 K | 217.13 K |
| ANIP | ANI Pharma Inc | 63.0001 | 1.64 B | -4.68 | -6.91 | 3.21 K | 202.1 K |
| SFST | Southern First Bancs | 9.5412 | 575.44 M | -0.1031 | -1.07 | 20.5 K | 195.57 K |
| THRM | Gentherm Inc | 8.81 | 1.58 B | -0.09 | -1.01 | 19.32 K | 170.25 K |
| GLAD | Gladstone Cap Corp | 7.0043 | 438.53 M | -0.0536 | -0.76 | 23.1 K | 161.8 K |
| PESI | Perma-Fix Envir | 9.75 | 315.73 M | -0.10 | -1.02 | 15.97 K | 155.74 K |
| PNRG | Primeenergy Cp | 70.19 | 308.72 M | -1.38 | -1.93 | 2.2 K | 154.42 K |
| ACFN | Acorn Energy, Inc. Common Stock | 49.4098 | 37.84 M | -0.3088 | -0.62 | 3.12 K | 154.11 K |
| SLNH | Soluna Hldgs Inc | 275.5862 | 121.17 M | -2.9793 | -1.07 | 532 | 146.61 K |
| AMRN | Amarin Corp ADR | 518.00 | 478.44 M | -8.00 | -1.52 | 270 | 139.86 K |
| PROV | Provident Financial | 16.9264 | 114.35 M | -0.0921 | -0.54 | 6.39 K | 108.13 K |
| PRPH | Prophase Labs Inc | 31.3228 | 74.93 K | -1.6931 | -5.13 | 3.36 K | 105.28 K |
| ESLT | Elbit Systems Ltd | 20.5502 | 33.12 B | -0.5243 | -2.49 | 4.9 K | 100.7 K |
| IRIX | Iridex Cp | 8.74 | 12.12 M | -0.10 | -1.13 | 11.37 K | 99.38 K |
| ATLO | Ames Natl Corp | 9.4309 | 299.86 M | -0.2152 | -2.23 | 9.61 K | 90.58 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MCD | McDonald's Corporation | 22.8334 | 192.46 B | -0.1148 | -0.5 | 86.98 M | 1.99 B |
| WMT | Walmart Stores | 10.8366 | 1.02 T | -0.2552 | -2.3 | 75.21 M | 815.05 M |
| GS | Goldman Sachs Group | 127.9492 | 264.37 B | -0.7728 | -0.6 | 5.75 M | 735.63 M |
| CVS | CVS Corp | 20.2504 | 114.32 B | -0.7988 | -3.79 | 30.52 M | 618.13 M |
| ABT | Abbott Laboratories | 14.1789 | 187.95 B | -0.2417 | -1.68 | 24.86 M | 352.47 M |
| PFE | Pfizer Inc | 11.2874 | 164.67 B | -0.1371 | -1.2 | 30.52 M | 344.49 M |
| BAC | Bank of America Corporation | 36.4504 | 352.05 B | -0.2005 | -0.55 | 8.65 M | 315.43 M |
| JNJ | Johnson & Johnson | 36.9053 | 687.89 B | -0.4082 | -1.09 | 8 M | 295.18 M |
| HD | Home Depot | 22.7097 | 347.88 B | -0.1402 | -0.61 | 10.96 M | 248.9 M |
| VZ | Verizon Communications Inc | 12.1745 | -0.1666 | -1.35 | 18.98 M | 231.02 M | |
| MRK | Merck & Company | 20.0029 | 364.26 B | -0.2511 | -1.24 | 11.11 M | 222.24 M |
| T | American Telephone and Telegraph Inc. | 7.2148 | 149.42 B | -0.0789 | -1.08 | 23.76 M | 171.4 M |
| NOK | Nokia Corp ADR | 10.5096 | -0.086 | -0.81 | 14.82 M | 155.74 M | |
| AEO | American Eagle Outfitters | 15.9207 | 3.64 B | -0.3225 | -1.99 | 9.02 M | 143.56 M |
| KSS | Kohl's Corp | 34.914 | 2.72 B | -0.6271 | -1.76 | 3.71 M | 129.51 M |
| DDS | Dillard's | 20.4439 | 9.73 B | -1.6277 | -7.37 | 6.02 M | 123.07 M |
| CCL | Carnival Corp | 32.794 | 39.3 B | -0.3193 | -0.96 | 3.58 M | 117.45 M |
| F | Ford Motor Company | 4.239 | 47.56 B | -0.117 | -2.69 | 26.79 M | 113.58 M |
| NEE | Nextera Energy | 7.0887 | 178.52 B | -0.0703 | -0.98 | 15.07 M | 106.82 M |
| APD | Air Products and Chemicals | 48.8923 | 70.49 B | -0.4226 | -0.86 | 2.11 M | 103.26 M |
| GAP | Gap Inc | 11.2231 | 7.4 B | -0.0583 | -0.52 | 8.68 M | 97.45 M |
| NRG | NRG Energy | 16.6754 | 20.41 B | -0.1153 | -0.69 | 5.08 M | 84.78 M |
| WU | Western Union Company | 9.4304 | 2.1 B | -0.0672 | -0.71 | 8.78 M | 82.82 M |
| LIN | Linde Plc | 40.8566 | -0.228 | -0.55 | 1.93 M | 78.76 M | |
| SONY | Sony Group Corp ADR | 6.1809 | 158.08 B | -0.0724 | -1.16 | 12.67 M | 78.33 M |
| BAX | Baxter International Inc | 20.5514 | 13.35 B | -0.1286 | -0.62 | 3.76 M | 77.21 M |
| GEN | Genesis Healthcare Inc | 7.4556 | -0.1179 | -1.56 | 9.94 M | 74.13 M | |
| LEN | Lennar Corp | 32.1909 | 19.89 B | -0.1975 | -0.61 | 2.1 M | 67.6 M |
| TAP | Molson Coors Brewing Company | 20.2666 | 7.61 B | -1.4151 | -6.53 | 3.2 M | 64.77 M |
| SCHW | The Charles Schwab Corp | 13.5095 | 160.79 B | -0.0744 | -0.55 | 4.5 M | 60.79 M |
| KR | Kroger Company | 6.7064 | 41.81 B | -0.065 | -0.96 | 8.34 M | 55.9 M |
| PHM | Pultegroup | 26.6912 | 24.19 B | -0.1914 | -0.71 | 2.05 M | 54.59 M |
| NOC | Northrop Grumman Corp | 41.1498 | 78.2 B | -0.2145 | -0.52 | 1.24 M | 50.91 M |
| GNW | Genworth Financial Inc | 33.5418 | 3.09 B | -0.2288 | -0.68 | 1.48 M | 49.74 M |
| STT | State Street Corp | 42.3841 | 47.19 B | -0.2566 | -0.6 | 1.16 M | 49.15 M |
| DUK | Duke Energy Corp | 22.099 | 100.71 B | -0.2718 | -1.21 | 2.22 M | 49.01 M |
| DHI | D.R. Horton | 18.2871 | 39.51 B | -0.0997 | -0.54 | 2.58 M | 47.18 M |
| SYY | Sysco Corp | 18.4525 | 37.95 B | -0.2208 | -1.18 | 2.54 M | 46.87 M |
| AON | AON Plc | 27.2694 | 71.77 B | -0.2893 | -1.05 | 1.61 M | 43.85 M |
| HOV | Hovnanian Enterprises Inc | 747.00 | 561.36 M | -11.50 | -1.52 | 57.26 K | 42.77 M |
| KRC | Kilroy Realty Corp | 33.5644 | 4.23 B | -0.2283 | -0.68 | 1.26 M | 42.31 M |
| DCH | Dauch Corporation | 15.9822 | 1.11 B | -0.2162 | -1.33 | 2.6 M | 41.5 M |
| EIX | Edison International | 21.1869 | 23.16 B | -0.1243 | -0.58 | 1.83 M | 38.85 M |
| ALK | Alaska Air Group | 9.3231 | 4.29 B | -0.1012 | -1.07 | 2.84 M | 26.49 M |
| AIZ | Assurant Inc | 38.0281 | 15.89 B | -0.3334 | -0.87 | 683.2 K | 25.98 M |
| GSK | Glaxosmithkline Plc ADR | 20.5567 | 101.13 B | -0.362 | -1.73 | 1.26 M | 25.85 M |
| PCG | Pacific Gas & Electric Company | 27.307 | 29.18 B | -0.2469 | -0.9 | 934.4 K | 25.52 M |
| WSM | Williams-Sonoma | 10.6153 | 29.92 B | -0.0888 | -0.83 | 2.39 M | 25.4 M |
| EFX | Equifax Inc | 29.9683 | 22.1 B | -0.3124 | -1.03 | 753.8 K | 22.59 M |
| FITB | Fifth Third Bancorp | 20.985 | -0.1476 | -0.7 | 934.7 K | 19.61 M | |
| PPL | PPL Corp | 12.9121 | 26.84 B | -0.1105 | -0.85 | 1.51 M | 19.48 M |
| BCS | Barclays Plc ADR | 26.3201 | 76.02 B | -0.2983 | -1.12 | 708.94 K | 18.66 M |
| RL | Ralph Lauren Corp | 50.9094 | 23.02 B | -0.4806 | -0.94 | 366.1 K | 18.64 M |
| MTH | Meritage Corp | 20.4339 | 4.15 B | -0.1793 | -0.87 | 899.8 K | 18.39 M |
| KEY | Keycorp | 19.757 | 22.66 B | -0.1575 | -0.79 | 895.7 K | 17.7 M |
| SGI | Somnigroup International Inc. | 4.176 | 13.99 B | -0.0626 | -1.48 | 4.17 M | 17.4 M |
| MKC | Mccormick & Company | 13.0323 | 12.64 B | -0.1036 | -0.79 | 1.29 M | 16.79 M |
| EHC | Encompass Health Corp | 15.6836 | 13.83 B | -0.1607 | -1.01 | 1.03 M | 16.09 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6984 | -0.0876 | -1.51 | 2.48 M | 14.12 M | |
| WWW | Wolverine World Wide | 10.1506 | 2.04 B | -0.2271 | -2.19 | 1.27 M | 12.88 M |
| BF-B | Brown-Forman Corporation | 10.3671 | 14.06 B | -0.0638 | -0.61 | 1.16 M | 12.06 M |
| FBP | First Bancorp | 117.1797 | 3.95 B | -0.7659 | -0.65 | 94.8 K | 11.11 M |
| NI | NiSource Inc | 3.9643 | 22.09 B | -0.0219 | -0.55 | 2.64 M | 10.48 M |
| FUL | H. B. Fuller Company | 18.2182 | 2.65 B | -0.1102 | -0.6 | 561.7 K | 10.23 M |
| XPER | Xperi Inc | 25.9372 | -0.1695 | -0.65 | 393.83 K | 10.21 M | |
| CAL | Caleres Inc | 17.709 | 455.47 M | -0.1131 | -0.63 | 526.5 K | 9.32 M |
| STM | Stmicroelectronics N.V. ADR | 11.1724 | 41.78 B | -0.1298 | -1.15 | 808.2 K | 9.03 M |
| FRO | Frontline Ltd | 37.1443 | 10.46 B | -0.8558 | -2.25 | 225.2 K | 8.36 M |
| EVRG | Evergy Inc | 10.5435 | -0.0984 | -0.92 | 773.9 K | 8.16 M | |
| TWI | Titan International | 14.0635 | 329.49 M | -0.0777 | -0.55 | 563.5 K | 7.92 M |
| LUMN | Centurylink | 12.1809 | 4.22 B | -0.1383 | -1.12 | 642.1 K | 7.82 M |
| MFC | Manulife Financial Corp | 14.5178 | 72.79 B | -0.1485 | -1.01 | 506.1 K | 7.35 M |
| SWX | Southwest Gas Corp | 18.7364 | 6.79 B | -0.2332 | -1.23 | 339 K | 6.35 M |
| NAT | Nordic American Tanker Shipping Ltd | 6.2844 | 1.42 B | -0.0598 | -0.94 | 993.08 K | 6.24 M |
| LII | Lennox International | 17.7987 | 12.04 B | -0.1849 | -1.03 | 314.1 K | 5.59 M |
| HVT | Haverty Furniture Companies | 6.7902 | 396.08 M | -0.4795 | -6.6 | 811.4 K | 5.51 M |
| WPP | Wpp Plc ADR | 30.4016 | 5.99 B | -0.1707 | -0.56 | 166.88 K | 5.07 M |
| PAR | Par Technology Corp | 7.2736 | 929.83 M | -1.6929 | -18.88 | 671.1 K | 4.88 M |
| LAD | Lithia Motors | 19.0953 | 6.41 B | -0.4227 | -2.17 | 192.8 K | 3.68 M |
| BEBE | TGE Value Creative Solutions Corp | 20.0009 | 201.8 M | -0.5549 | -2.7 | 181.88 K | 3.64 M |
| RBA | Ritchie Bros. Auctioneers Inc | 12.2951 | 17.73 B | -0.1501 | -1.21 | 294.3 K | 3.62 M |
| SLF | Sun Life Financial Inc | 18.0668 | 40.51 B | -0.185 | -1.01 | 182.2 K | 3.29 M |
| SAH | Sonic Automotive | 17.6201 | 1.88 B | -0.1674 | -0.94 | 186.1 K | 3.28 M |
| KFRC | Kforce Inc | 8.9279 | -0.1799 | -1.98 | 347.7 K | 3.1 M | |
| TD | Toronto Dominion Bank | 12.766 | 202.1 B | -0.1254 | -0.97 | 240.2 K | 3.07 M |
| NC | Nacco Industries | 6.0707 | 261.19 M | -0.0577 | -0.94 | 489.74 K | 2.97 M |
| DMC | Del Monte Corporation | 16.72 | 1.28 B | -0.25 | -1.47 | 174.4 K | 2.92 M |
| PNFP | Pinnacle Financial Partners, Inc. | 29.8524 | -0.5977 | -1.96 | 81.34 K | 2.43 M | |
| AD | Array Digital Infrastructure, Inc. | 29.0412 | 2.41 B | -0.2185 | -0.75 | 76 K | 2.21 M |
| CPA | Copa Holdings S.A. | 21.9801 | 5.75 B | -0.2095 | -0.94 | 100 K | 2.2 M |
| SKY | Skyline Corp | 31.4741 | 4.96 B | -0.2629 | -0.83 | 62.3 K | 1.96 M |
| AGO | Assured Guaranty Ltd | 18.2621 | 3.29 B | -0.1086 | -0.59 | 105 K | 1.92 M |
| BMO | Bank of Montreal | 25.0095 | 120.42 B | -0.3222 | -1.27 | 76.3 K | 1.91 M |
| HE | Hawaiian Electric Industries | 12.7111 | 1.49 B | -0.0698 | -0.55 | 132.6 K | 1.69 M |
| BMI | Badger Meter | 9.1339 | 4.48 B | -0.0798 | -0.87 | 183 K | 1.67 M |
| AEG | Aegon N.V. ADR | 7.5329 | 12.56 B | -0.0401 | -0.53 | 211.2 K | 1.59 M |
| CWT | California Water Service Group Holding | 11.4984 | 3.11 B | -0.101 | -0.87 | 133.8 K | 1.54 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.2408 | 1.06 B | -0.0788 | -1.48 | 292.95 K | 1.54 M |
| ENB | Enbridge Inc | 6.2875 | 106.25 B | -0.0517 | -0.82 | 232.8 K | 1.46 M |
| DDD | 3D Systems Corp | 6.1167 | 254.52 M | -0.1966 | -3.11 | 206.58 K | 1.26 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RY | Royal Bank of Canada | 23.1863 | -0.1722 | -0.74 | 5.72 M | 132.58 M | |
| TD | Toronto-Dominion Bank | 15.5082 | -0.1846 | -1.18 | 2.95 M | 45.71 M | |
| BMO | Bank of Montreal | 27.262 | -0.3081 | -1.12 | 1.32 M | 36.09 M | |
| BNS | Bank of Nova Scotia | 19.6393 | -0.1658 | -0.84 | 1.81 M | 35.46 M | |
| MFC | Manulife Fin | 16.523 | -0.2048 | -1.22 | 2.03 M | 33.62 M | |
| SLF | Sun Life Financial Inc | 20.3763 | -0.185 | -0.9 | 1.56 M | 31.82 M | |
| CM | Canadian Imperial Bank of Commerce | 16.393 | -0.1519 | -0.92 | 1.94 M | 31.78 M | |
| NA | National Bank of Canada | 13.4133 | -0.1236 | -0.91 | 1.05 M | 14.11 M | |
| TRI | Thomson Reuters Corp | 25.8994 | -0.1366 | -0.52 | 490.37 K | 12.7 M | |
| CHR | Chorus Aviation Inc | 51.5925 | -0.4525 | -0.87 | 222.74 K | 11.49 M | |
| TRP | TC Energy Corp | 12.7888 | -0.1642 | -1.27 | 755.92 K | 9.67 M | |
| ATRL | Atkinsrealis Group Inc | 21.344 | -0.1655 | -0.77 | 430.25 K | 9.18 M | |
| IGM | Igm Financial Inc | 16.2775 | -0.1093 | -0.67 | 475.79 K | 7.74 M | |
| TA | Transalta Corp | 11.2316 | -0.073 | -0.65 | 597 K | 6.71 M | |
| CFW | Calfrac Well Services Ltd | 512.50 | -12.50 | -2.38 | 12.72 K | 6.52 M | |
| FTS | Fortis Inc | 11.6982 | -0.1581 | -1.33 | 315.14 K | 3.69 M | |
| ENB | Enbridge Inc | 7.0351 | -0.0771 | -1.08 | 449.95 K | 3.17 M | |
| TPX-B | Molson Coors Canada Inc | 23.4365 | -1.5453 | -6.19 | 66.84 K | 1.57 M | |
| ACO-X | ATCO Ltd | 11.9741 | -0.1794 | -1.48 | 115.47 K | 1.38 M | |
| AIF | Altus Group Ltd | 5.9307 | -0.061 | -1.02 | 206.95 K | 1.23 M | |
| VCM | Vecima Networks Inc | 5.1048 | -0.7213 | -12.38 | 209.85 K | 1.07 M | |
| QBR-B | Quebecor Inc | 5.1267 | -0.0866 | -1.66 | 163.6 K | 838.73 K | |
| NWC | The North West Company Inc | 6.4549 | -0.1822 | -2.75 | 71.05 K | 458.61 K | |
| RBA | Rb Global Inc | 13.5943 | -0.1562 | -1.14 | 32.27 K | 438.74 K | |
| MRE | Martinrea International Inc | 6.2887 | -0.1307 | -2.04 | 60.76 K | 382.09 K | |
| IFP | Interfor Corp | 5.6719 | -0.0845 | -1.47 | 64.6 K | 366.4 K | |
| DXT | Dexterra Group Inc | 7.0035 | -0.3035 | -4.15 | 50.16 K | 351.3 K | |
| EDV | Endeavour Mining Corp | 45.7993 | -1.266 | -2.69 | 5.76 K | 263.8 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.8189 | -0.2252 | -3.73 | 36.06 K | 209.85 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.7926 | -0.0498 | -0.56 | 22.86 K | 201 K | |
| PTM | Platinum Group Metals Ltd | 163.00 | -2.00 | -1.21 | 1.07 K | 173.92 K | |
| TLG | Troilus Gold Corp | 1200.00 | -40.00 | -3.23 | 116 | 139.2 K | |
| MRC | Morguard Corp | 32.9089 | -0.8548 | -2.53 | 3.7 K | 121.76 K | |
| GDC | Genesis Land J | 3.7114 | -0.0446 | -1.19 | 28.44 K | 105.54 K | |
| INC-UN | Income Financial Trust | 3.1573 | -0.0235 | -0.74 | 25.42 K | 80.25 K | |
| WSP | WSP Global Inc | 5.766 | -0.0481 | -0.83 | 11.91 K | 68.67 K | |
| DCM | Data Communications Mgmt Corp | 271.1984 | 7.81 M | -2.885 | -1.05 | 238 | 64.55 K |
| BU | Burcon Nutrascience Corp | 40.0331 | -0.4963 | -1.22 | 1.57 K | 62.93 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.3192 | -0.0471 | -0.56 | 7.48 K | 62.21 K | |
| EFR | Energy Fuels Inc | 81.00 | -1.50 | -1.82 | 758 | 61.4 K | |
| III | Imperial Metals Corp | 4.905 | -0.08 | -1.6 | 7.17 K | 35.19 K | |
| LGO | Largo Resources Ltd | 23.00 | -1.00 | -4.17 | 1.35 K | 31.05 K | |
| LUG | Lundin Gold Inc | 15.4875 | -0.1702 | -1.09 | 1.77 K | 27.49 K | |
| OCG | Outcrop Silver & Gold Corp | 14.30 | -0.20 | -1.38 | 1.75 K | 25.03 K | |
| RVX | Resverlogix Corp | 5.1111 | -0.0889 | -1.71 | 3.2 K | 16.36 K | |
| QBR-A | Quebecor Inc | 5.2464 | -0.0647 | -1.22 | 3 K | 15.74 K | |
| EQB | EQB Inc | 9.7847 | -0.0676 | -0.69 | 1.6 K | 15.66 K | |
| GFP | Greenfirst Forest Products Inc | 14.5029 | -0.2339 | -1.59 | 876 | 12.7 K | |
| ELEF | Silver Elephant Mining Corp | 23.1522 | -0.6615 | -2.78 | 510 | 11.81 K | |
| MCB | Mccoy Global Inc | 4.4685 | -0.0688 | -1.52 | 2.5 K | 11.17 K | |
| TLO | Talon Metals Corp | 7.0081 | -0.2731 | -3.75 | 1.55 K | 10.86 K | |
| ITH | International Tower Hill Mines Ltd | 3.06 | -0.27 | -8.11 | 3.5 K | 10.71 K | |
| SLR | Solitario Zinc Corp | 3.80 | -0.10 | -2.56 | 2.5 K | 9.5 K | |
| GBT | Bmtc Group Inc | 6.1677 | -0.0341 | -0.55 | 1.2 K | 7.4 K | |
| WRG | Western Energy Services Corp | 6912.00 | -288.00 | -4 | 1 | 6.91 K | |
| ATX | ATEX Resources Inc. | 108.00 | -6.00 | -5.26 | 47 | 5.08 K | |
| SDE | Spartan Delta Corp | 128.4249 | -10.4128 | -7.5 | 14 | 1.8 K | |
| ORIO | ORIO | 249.7959 | -14.6939 | -5.56 | 7 | 1.75 K | |
| STC | Sangoma Technologies Corp | 3.36 | -0.14 | -4 | 357 | 1.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 2280.00 | 7.64 K | -320.00 | -12.31 | 36.08 K | 82.25 M |
| ICBU | Imd Companies | 4000.00 | 2.28 M | -4000.00 | -50 | 14.8 K | 59.2 M |
| CBKCQ | Christopher & Banks Corporation | 26.0673 | 3.86 K | -0.1442 | -0.55 | 418.2 K | 10.9 M |
| HSTC | HST Global Inc | 206.25 | 209.33 M | -37.50 | -15.38 | 9.6 K | 1.98 M |
| WLSI | Wellstar International Inc | 5.00 | -0.50 | -9.09 | 182.8 K | 914 K | |
| HOKUQ | Hoku Corporation | 3.64 | -0.02 | -0.55 | 130.75 K | 475.92 K | |
| RLBD | Real Brands Inc | 82.50 | 269.06 K | -4.50 | -5.17 | 3.91 K | 322.57 K |
| ACAI | Safeplus International Holdings Limited | 85.00 | 5.08 K | -5.00 | -5.56 | 2.1 K | 178.75 K |
| XDSL | mPhase Technologies Inc | 830.00 | 16.8 K | -40.00 | -4.6 | 175 | 145.25 K |
| DKAM | Drinks Americas Holdings Ltd | 2399.9995 | 278.3 K | -37.5032 | -1.54 | 24 | 57.6 K |
| WNBD | Winning Brands Corporation | 28.00 | 13.73 K | -2.00 | -6.67 | 1.65 K | 46.09 K |
| ORBT | Orbit International Corporation | 6.7371 | 8.7 M | -0.0676 | -0.99 | 4.91 K | 33.11 K |
| WWPW | Wind Works Power Corp | 4.30 | -0.10 | -2.27 | 5.88 K | 25.28 K | |
| CCHI | Cambridge Capital Holdings Inc | 14.00 | 4.17 K | -1.00 | -6.67 | 700 | 9.8 K |
| EPOR | Epic Corp | 23.75 | 4 K | -1.50 | -5.94 | 303 | 7.2 K |
| SEEK | TheDirectory.com Inc | 75.00 | 1.45 M | -1.00 | -1.32 | 34 | 2.55 K |
| EVIO | EVIO Inc | 140.00 | -20.00 | -12.5 | 15 | 2.1 K | |
| PJET | Priority Aviation Inc | 1600.00 | 98.01 K | -800.00 | -33.33 | 1 | 1.6 K |
| PLPL | Plandaí Biotechnology Inc | 190.00 | 4.49 M | -10.00 | -5 | 1 | 190 |
| NSPT | Newron Sport | 525.00 | 1.12 M | -75.00 | -12.5 | 0 | 0 |
| FONU | FonU2 Inc | 280.00 | -40.00 | -12.5 | 0 | 0 | |
| BLFE | BioLife Sciences Inc | 2925.0732 | 318.35 K | -300.0073 | -9.3 | 0 | 0 |
| AFPW | AlumiFuel Power Corporation | 15000.00 | -1000.00 | -6.25 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABM | Athabasca Minerals Inc | 258.00 | -3.00 | -1.15 | 57 K | 14.71 M | |
| MPH | Medicure Inc | 26.55 | -0.90 | -3.28 | 123.4 K | 3.28 M | |
| KG | Klondike Gold Corp | 13.50 | -0.75 | -5.26 | 135 K | 1.82 M | |
| IDL | Imaging Dynamics Company Ltd | 1145.8334 | -133.3333 | -10.42 | 1.13 K | 1.29 M | |
| REX | Orex Minerals Inc | 3.85 | -0.25 | -6.1 | 164 K | 631.4 K | |
| SIEN | Sienna Resources Inc. | 37.50 | -1.50 | -3.85 | 10.5 K | 393.75 K | |
| KCC | Kincora Copper Limited | 162.00 | -18.00 | -10 | 2.42 K | 392.85 K | |
| SILV | Silver Valley Metals Corp. | 9.18 | -1.08 | -10.53 | 35 K | 321.3 K | |
| CTM | Canterra Minerals Corporation | 35.00 | -1.00 | -2.78 | 5.43 K | 190.22 K | |
| PINK | Perimeter Medical Imaging AI Inc | 7.08 | -0.24 | -3.28 | 23.17 K | 164.02 K | |
| LUCA | Luca Mining Corp. | 57.60 | -2.56 | -4.26 | 1.95 K | 112.49 K | |
| RUSH | Carolina Rush Corporation | 7.30 | -0.10 | -1.35 | 6.89 K | 50.3 K | |
| EGM | EnGold Mines Ltd | 8.5648 | -0.3684 | -4.12 | 2.89 K | 24.75 K | |
| FTJ | Fort St. James Nickel Corp | 46.40 | -6.40 | -12.12 | 516 | 23.94 K | |
| GIGA | Giga Metals Corporation | 7.50 | -0.10 | -1.32 | 2.65 K | 19.88 K | |
| MQM | Metalquest Mining Inc. | 11.8125 | -0.375 | -3.08 | 1.15 K | 13.55 K | |
| LOD | Lode Gold Resources Inc. | 32.40 | -1.80 | -5.26 | 417 | 13.51 K | |
| ATOM | Atomic Minerals Corp | 130.4997 | -4.50 | -3.33 | 100 | 13.05 K | |
| SSE | Silver Spruce Resources Inc | 60.00 | -3.00 | -4.76 | 180 | 10.8 K | |
| BMM | Black Mammoth Metals Corporation | 14.80 | -1.20 | -7.5 | 625 | 9.25 K | |
| BTT | Bitterroot Resources Ltd | 3.60 | -0.20 | -5.26 | 1.84 K | 6.62 K | |
| QRO | Quadro Resources Ltd. | 5.88 | -0.84 | -12.5 | 964 | 5.67 K | |
| ANDC | Andina Copper Corporation | 72.50 | -2.50 | -3.33 | 64 | 4.64 K | |
| JEC | Jura Energy Corporation | 8.80 | -0.20 | -2.22 | 400 | 3.52 K | |
| BRON | Bronco Resources Corp. | 64.00 | -10.00 | -13.51 | 52 | 3.33 K | |
| AFCC-H | Automotive Finco Corp | 4.4562 | -0.4394 | -8.98 | 567 | 2.53 K | |
| ROAR | Lion Rock Resources Inc. | 22.00 | -7.00 | -24.14 | 105 | 2.31 K | |
| ALTA | Altamira Gold Corp | 5.70 | -0.30 | -5 | 340 | 1.94 K | |
| CMIL | Capella Minerals Limited | 45.15 | -3.15 | -6.52 | 41 | 1.85 K | |
| EON | EON Lithium Corp. | 102.00 | -12.00 | -10.53 | 16 | 1.63 K | |
| RMO | Rainy Mountain Royalty Corp | 16.00 | -2.00 | -11.11 | 90 | 1.44 K | |
| CPAU | CopAur Minerals Inc | 300.00 | -60.00 | -16.67 | 4 | 1.2 K | |
| SC-H | Serrano Resources Ltd | 37.10 | -0.70 | -1.85 | 25 | 927.5 | |
| GDX | Goldex Resources Corporation | 25.00 | -4.00 | -13.79 | 30 | 750 | |
| ID | Identillect Technologies Corp | 15.00 | -3.00 | -16.67 | 41 | 615 |