Losers for 21 November 2006 from 00:00:00 until 23:59:59
Losers for 21 November 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 19.1285 | 3.74 B | -0.3266 | -1.68 | 884.4 K | 16.92 M |
| GSAT | Globalstar | 212.25 | 11.18 B | -1.50 | -0.7 | 50.53 K | 10.73 M |
| STXS | Stereotaxis Inc | 96.8472 | 84.49 M | -5.9122 | -5.75 | 37.06 K | 3.59 M |
| TRT | Trio-Tech International | 6.9323 | 57.89 M | -0.4979 | -6.7 | 440 K | 3.05 M |
| WWR | Westwater Resources | 38100.00 | 51.47 M | -480.00 | -1.24 | 65 | 2.48 M |
| SEB | Seaboard Corporation | 1563.8075 | 3.59 B | -10.5858 | -0.67 | 1.1 K | 1.72 M |
| FSP | Franklin Street Properties | 6.8413 | 41.76 M | -0.0361 | -0.52 | 134.2 K | 918.1 K |
| NHC | National Healthcare Corp | 32.326 | 3.26 B | -1.6722 | -4.92 | 26 K | 840.48 K |
| ARMP | Armata Pharmaceuticals Inc | 24080.00 | 143.89 M | -560.00 | -2.27 | 29 | 698.32 K |
| ENSV | Enservco Corpporation | 49.50 | 29.09 K | -3.00 | -5.71 | 4.3 K | 212.75 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.4981 | 19.27 M | -0.0802 | -0.84 | 14.3 K | 135.82 K |
| BDL | Flanigan's Enterprises | 9.472 | 117.71 M | -0.1161 | -1.21 | 12.4 K | 117.45 K |
| GTE | Gran Tierra Energy Inc | 13.00 | 335.05 M | -0.50 | -3.7 | 7 K | 91 K |
| AMS | American Shared Hospital Services | 6.0598 | 7.18 M | -0.0684 | -1.12 | 15 K | 90.9 K |
| CATX | Perspective Therapeutics Inc | 56.60 | 107.66 M | -3.40 | -5.67 | 1.48 K | 83.77 K |
| PED | Pedevco Corp | 36288.00 | 155.65 M | -4032.00 | -10 | 2 | 72.58 K |
| FSI | Flexible Solutions International Inc | 3.0619 | 79.59 M | -0.2008 | -6.15 | 20.5 K | 62.77 K |
| GLU | Gabelli Global Utility | 5.6229 | 112.56 M | -0.0302 | -0.53 | 5.1 K | 28.68 K |
| DXR | Daxor Corp | 10.0808 | 49.51 M | -0.0754 | -0.74 | 1 K | 10.08 K |
| PLX | Protalix Biotherapeutics | 323.00 | 245.74 M | -7.00 | -2.12 | 4 | 1.29 K |
| IPB | Merrill Lynch & Company | 6.6725 | -0.166 | -2.43 | 100 | 667.25 | |
| BMNR | Bitmine Immersion Technologies Inc | 12796.2451 | 10.6 B | -3199.0537 | -20 | 0 | 0 |
| OGEN | Oragenics Inc | 478800.00 | 904.7 K | -3600.00 | -0.75 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 1410.00 | -27.00 | -1.88 | 16 | 22.56 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 62.70 | 3.12 B | -0.90 | -1.42 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INTC | Intel Corp | 12.8978 | 317.09 B | -0.4186 | -3.14 | 87.51 M | 1.13 B |
| CSCO | Cisco Systems Inc | 17.2485 | 377.07 B | -0.1996 | -1.14 | 45.03 M | 776.7 M |
| MRVL | Marvell Technology Inc | 17.3341 | 141.05 B | -0.4344 | -2.44 | 24.8 M | 429.92 M |
| AMD | Advanced Micro Devices | 21.24 | 875.91 B | -0.20 | -0.93 | 19.99 M | 424.56 M |
| CROX | Crocs Inc | 21.395 | 7.49 B | -1.245 | -5.5 | 19.08 M | 408.27 M |
| TXN | Texas Instruments | 18.4054 | 277.57 B | -0.3101 | -1.66 | 15.29 M | 281.45 M |
| LRCX | Lam Research Corp | 4.6873 | 282.72 B | -0.118 | -2.46 | 38.51 M | 180.52 M |
| SLM | SLM Corp | 13.0846 | 3.23 B | -0.2601 | -1.95 | 12.91 M | 168.87 M |
| BIIB | Biogen Inc | 51.00 | 37.46 B | -0.27 | -0.53 | 3.22 M | 164.21 M |
| GILD | Gilead Sciences Inc | 11.6595 | 208.48 B | -0.24 | -2.02 | 12.47 M | 145.34 M |
| RMBS | Rambus Inc | 21.02 | 8.81 B | -0.18 | -0.85 | 6.08 M | 127.72 M |
| MAR | Marriot International | 36.1749 | 108.97 B | -0.3276 | -0.9 | 3.36 M | 121.38 M |
| CTSH | Cognizant Tech Sol | 17.5355 | 28.17 B | -0.1235 | -0.7 | 6.37 M | 111.67 M |
| SIRI | Sirius XM Holdings | 31.5403 | 10.72 B | -0.3972 | -1.24 | 2.89 M | 91 M |
| KLAC | K L A-Tencor Corp | 27.762 | 198.47 B | -0.1498 | -0.54 | 3.25 M | 90.23 M |
| INTU | Intuit Inc | 28.0224 | 91.31 B | -0.1589 | -0.56 | 3.21 M | 90.09 M |
| STX | Seagate Technology | 12.5013 | 121.27 B | -0.0779 | -0.62 | 5.65 M | 70.61 M |
| ISRG | Intuitive Surg Inc | 10.9889 | 156.71 B | -0.0611 | -0.55 | 6.29 M | 69.17 M |
| FITB | Fifth Third Bancorp | 22.1576 | 49.25 B | -0.3302 | -1.47 | 3.08 M | 68.15 M |
| ADI | Analog Devices | 20.9208 | 192.84 B | -0.2908 | -1.37 | 3.1 M | 64.87 M |
| URBN | Urban Outfitters Inc | 22.40 | 7.4 B | -0.27 | -1.19 | 2.66 M | 59.63 M |
| STRA | Strayer Education | 76.2823 | 1.22 B | -3.7966 | -4.74 | 726.8 K | 55.44 M |
| PPLI | People Incorporated | 4.8837 | 3.28 B | -0.0665 | -1.34 | 11.11 M | 54.25 M |
| MTCH | Match Group Inc | 7.7788 | 9.47 B | -0.106 | -1.34 | 6.95 M | 54.08 M |
| PAYX | Paychex Inc | 20.789 | 41.18 B | -0.2816 | -1.34 | 2.41 M | 50.04 M |
| NWS | News Cp Cl B | 19.0952 | 16.07 B | -0.0966 | -0.5 | 2.61 M | 49.83 M |
| VRTX | Vertex Pharmaceutic | 44.12 | 136.56 B | -1.00 | -2.22 | 1.05 M | 46.34 M |
| UPBD | Upbound Group Inc. | 28.09 | 1.46 B | -0.91 | -3.14 | 1.54 M | 43.24 M |
| MAT | Mattel Inc | 14.1114 | 4.32 B | -0.1405 | -0.99 | 2.98 M | 42.05 M |
| GRMN | Garmin Ltd | 25.9972 | 54.54 B | -0.1979 | -0.76 | 1.6 M | 41.62 M |
| MDLZ | Mondelez Intl Inc | 21.0171 | 85.49 B | -0.3059 | -1.43 | 1.76 M | 37.08 M |
| UTHR | United Therapeutic | 29.18 | 25.18 B | -0.215 | -0.73 | 1.23 M | 36.03 M |
| ADTN | Adtran Inc | 15.9643 | 393.56 M | -0.6847 | -4.11 | 2.25 M | 35.85 M |
| FORM | Formfactor Inc | 37.94 | 6.86 B | -1.01 | -2.59 | 927.28 K | 35.18 M |
| CDNS | Cadence Design Systems, Inc. | 18.64 | 88.63 B | -0.10 | -0.53 | 1.89 M | 35.17 M |
| MCHP | Microchip Technology | 9.8233 | 33.49 B | -0.0855 | -0.86 | 3.56 M | 35.01 M |
| DLTR | Dollar Tree Inc | 10.4367 | 25.91 B | -0.1466 | -1.39 | 3.26 M | 34.05 M |
| AZN | Astrazeneca Plc ADR | 24.6985 | 286.07 B | -0.1994 | -0.8 | 1.34 M | 33.14 M |
| NWL | Newell Rubbermaid Inc | 14.9341 | 2.46 B | -0.1926 | -1.27 | 2.03 M | 30.29 M |
| NKTR | Nektar Therapeutics | 240.4502 | 1.27 B | -6.7498 | -2.73 | 121.02 K | 29.1 M |
| FSLR | First Solar Inc | 24.60 | 18.42 B | -0.40 | -1.6 | 1.18 M | 29.02 M |
| SLAB | Silicon Labs Inc | 34.24 | 7.39 B | -0.97 | -2.75 | 832.83 K | 28.52 M |
| AMKR | Amkor Technology | 9.1593 | 8.95 B | -0.0651 | -0.71 | 2.94 M | 26.9 M |
| JBHT | J B Hunt Transport | 17.6532 | 21.71 B | -0.1714 | -0.96 | 1.47 M | 25.95 M |
| PFG | Principal Financial Group Inc | 32.1355 | 24.12 B | -0.266 | -0.82 | 715.3 K | 22.99 M |
| ILMN | Illumina Inc | 19.0321 | 31.3 B | -0.4232 | -2.18 | 1.18 M | 22.38 M |
| NTRS | Northern Trust Corp | 36.056 | 32.28 B | -0.2308 | -0.64 | 594.5 K | 21.44 M |
| RRGB | Red Robin Gourmet Burgers Inc | 35.09 | 166.54 M | -0.77 | -2.15 | 592.16 K | 20.78 M |
| EZPW | Ezcorp Inc | 14.8267 | 1.69 B | -0.15 | -1 | 1.37 M | 20.27 M |
| TROW | T Rowe Price Group | 24.268 | 23.24 B | -0.1895 | -0.77 | 824.2 K | 20 M |
| ON | On Semiconductor | 6.01 | 27.66 B | -0.08 | -1.31 | 3.22 M | 19.38 M |
| LSTR | Landstar System | 36.4629 | 5.05 B | -0.6612 | -1.78 | 507.1 K | 18.49 M |
| PTC | Ptc Inc | 19.79 | 21.29 B | -0.12 | -0.6 | 927.3 K | 18.35 M |
| PLCE | Children's Place Inc | 60.7251 | 6.38 M | -0.3939 | -0.64 | 299.18 K | 18.17 M |
| PZZA | Papa John's Intl | 12.3958 | 655.8 M | -0.0629 | -0.5 | 1.4 M | 17.35 M |
| REGN | Regeneron Pharmaceuticals | 23.2529 | 98.84 B | -0.4371 | -1.85 | 743.7 K | 17.29 M |
| GEG | Great Elm Group Inc | 84.8449 | 66.63 M | -1.7069 | -1.97 | 203.44 K | 17.26 M |
| ALKS | Alkermes Plc | 15.75 | 7.9 B | -0.34 | -2.11 | 1.07 M | 16.87 M |
| DIOD | Diodes Inc | 26.8667 | 4.02 B | -0.3733 | -1.37 | 609.75 K | 16.38 M |
| TTWO | Take-Two Interactive Software | 17.3788 | 42.6 B | -0.18 | -1.03 | 924.33 K | 16.06 M |
| HSIC | Henry Schein Inc | 19.8839 | 9.53 B | -0.2666 | -1.32 | 747.15 K | 14.86 M |
| SHOO | Steven Maddens Ltd | 6.2443 | 3.07 B | -0.2033 | -3.15 | 2.37 M | 14.8 M |
| IONS | Ionis Pharmaceuticals | 10.76 | 4.83 B | -0.22 | -2 | 1.33 M | 14.31 M |
| BLKB | Blackbaud Inc | 22.189 | 2.44 B | -0.7497 | -3.27 | 629.39 K | 13.97 M |
| VTRS | Viatris Inc | 16.3846 | 23.91 B | -0.241 | -1.45 | 849.4 K | 13.92 M |
| PLXS | Plexus Cp | 25.51 | 5.56 B | -0.36 | -1.39 | 532.74 K | 13.59 M |
| ZION | Zions Bancorp | 54.1615 | 9.68 B | -0.3987 | -0.73 | 244 K | 13.22 M |
| VNDA | Vanda Pharmaceuticals | 14.09 | 241.27 M | -1.01 | -6.69 | 936.06 K | 13.19 M |
| SWKS | Skyworks Solutions | 5.4326 | 21.15 B | -0.0789 | -1.43 | 2.24 M | 12.15 M |
| TTEC | Teletech Hlds | 18.7937 | 145.42 M | -0.2409 | -1.27 | 639.15 K | 12.01 M |
| WRLD | World Acceptance Cp | 46.05 | 643.88 M | -0.95 | -2.02 | 258.55 K | 11.91 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6546 | 52.04 B | -0.0657 | -1.15 | 2.05 M | 11.61 M |
| CAR | Avis Budget Group | 19.5057 | 4.43 B | -0.1615 | -0.82 | 593.3 K | 11.57 M |
| SEIC | Sei Investments Company | 23.261 | 12.92 B | -0.1689 | -0.72 | 481.97 K | 11.21 M |
| ALLT | Allot Communications | 11.61 | 391.96 M | -0.55 | -4.52 | 950.44 K | 11.03 M |
| GSAT | Globalstar, Inc. Common Stock | 212.25 | -1.50 | -0.7 | 50.53 K | 10.73 M | |
| SMTC | Semtech Corp | 13.18 | 10.69 B | -0.16 | -1.2 | 778.19 K | 10.26 M |
| CRVL | Corvel Cp | 6.0689 | 4.33 B | -0.1144 | -1.85 | 1.67 M | 10.15 M |
| HUBG | Hub Group Inc A | 14.0819 | 1.5 B | -0.1749 | -1.23 | 680.2 K | 9.58 M |
| GIGM | Gigamedia Ltd | 51.35 | 15.14 M | -0.70 | -1.34 | 184.46 K | 9.47 M |
| NBIX | Neurocrine Bioscienc | 9.88 | 16.94 B | -0.30 | -2.95 | 922.12 K | 9.11 M |
| BPOP | Popular Inc | 118.3531 | 9.92 B | -0.7966 | -0.67 | 76.55 K | 9.06 M |
| CENT | Central Garden | 13.8988 | 2.95 B | -0.7059 | -4.83 | 624.11 K | 8.67 M |
| SMSI | Smith Micro Software | 527.04 | 14.37 M | -15.04 | -2.77 | 16.1 K | 8.49 M |
| TZOO | Travelzoo Inc | 32.95 | 53.77 M | -0.19 | -0.57 | 250.1 K | 8.24 M |
| BMRN | Biomarin Pharmaceuticals | 17.16 | 11.09 B | -0.38 | -2.17 | 453.62 K | 7.78 M |
| LSCC | Lattice Semicond | 6.68 | 15.98 B | -0.16 | -2.34 | 1.15 M | 7.69 M |
| ICUI | I C U Medical Inc | 42.27 | 4.48 B | -0.85 | -1.97 | 179.95 K | 7.61 M |
| CTRN | Citi Trends Inc | 41.6929 | 364.43 M | -1.0454 | -2.45 | 176.94 K | 7.38 M |
| WERN | Werner Enterprise | 9.7712 | 1.68 B | -0.1023 | -1.04 | 730.42 K | 7.14 M |
| MIDD | Middleby Corp | 17.1166 | 6.11 B | -0.3217 | -1.84 | 411.44 K | 7.04 M |
| EHTH | Ehealth Inc | 22.73 | 13.13 M | -1.90 | -7.71 | 307.74 K | 6.99 M |
| AXON | Axon Enterprise Inc | 8.81 | 25.69 B | -0.17 | -1.89 | 793.4 K | 6.99 M |
| NDSN | Nordson Corp | 19.3584 | 18.09 B | -0.2076 | -1.06 | 331.4 K | 6.42 M |
| ZUMZ | Zumiez Inc | 28.18 | 214.63 M | -0.18 | -0.63 | 204.22 K | 5.76 M |
| PRGS | Progress Software | 16.7836 | 1.79 B | -0.1243 | -0.74 | 335.46 K | 5.63 M |
| LQDT | Liquidity Services | 19.60 | 1.42 B | -1.40 | -6.67 | 281.4 K | 5.52 M |
| HHS | Harte-Hanks | 177.4068 | 29.89 M | -1.0299 | -0.58 | 29.03 K | 5.15 M |
| ACLS | Axcelis Tech Inc | 26.60 | 3.22 B | -0.36 | -1.34 | 187.68 K | 4.99 M |
| IESC | Ies Holdings | 16.04 | 7.22 B | -0.10 | -0.62 | 311.15 K | 4.99 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GE | General Electric Company | 107.8582 | 344.27 B | -0.5423 | -0.5 | 5.24 M | 565.06 M |
| ELV | Elevance Health Inc | 56.6389 | 92.84 B | -0.5798 | -1.01 | 8.39 M | 475.05 M |
| MSI | Motorola Solutions | 66.5452 | 87.83 B | -1.4801 | -2.18 | 5.61 M | 373.12 M |
| CVS | CVS Corp | 18.4076 | 114.32 B | -0.2425 | -1.3 | 18.98 M | 349.3 M |
| JNJ | Johnson & Johnson | 37.7499 | 687.89 B | -0.2324 | -0.61 | 8.3 M | 313.48 M |
| INFY | Infosys Ltd ADR | 3.6647 | 49.78 B | -0.1256 | -3.31 | 67.02 M | 245.61 M |
| MRK | Merck & Company | 21.3551 | 364.26 B | -0.169 | -0.79 | 11.45 M | 244.47 M |
| DD | Du Pont De.Nemours Inc | 13.3577 | 20.38 B | -0.3166 | -2.32 | 17.22 M | 230.05 M |
| UNH | Unitedhealth Group Inc | 36.0435 | 365.09 B | -0.3734 | -1.03 | 6.13 M | 221.01 M |
| HD | Home Depot | 23.112 | 347.88 B | -0.2986 | -1.28 | 9.02 M | 208.43 M |
| MO | Altria Group | 28.5503 | 130.81 B | -0.2648 | -0.92 | 6.99 M | 199.6 M |
| PG | Procter & Gamble Company | 38.5537 | 393.56 B | -0.262 | -0.67 | 5.11 M | 197.19 M |
| LLY | Eli Lilly and Company | 31.1132 | 1.29 T | -0.1899 | -0.61 | 5.9 M | 183.61 M |
| T | American Telephone and Telegraph Inc. | 7.4001 | 149.42 B | -0.104 | -1.39 | 22.28 M | 164.9 M |
| WFC | Wells Fargo & Company | 21.1546 | 258.31 B | -0.2247 | -1.05 | 7.77 M | 164.29 M |
| BAX | Baxter International Inc | 20.6203 | 13.35 B | -0.2802 | -1.34 | 6.33 M | 130.47 M |
| MCK | Mckesson Corp | 41.3619 | 127.33 B | -0.991 | -2.34 | 3.07 M | 126.79 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 13.7809 | -0.1296 | -0.93 | 8.7 M | 119.94 M | |
| ABT | Abbott Laboratories | 14.6203 | 187.95 B | -0.0831 | -0.57 | 7.73 M | 113.07 M |
| GAP | Gap Inc | 11.0949 | 7.4 B | -0.2156 | -1.91 | 8.8 M | 97.6 M |
| TJX | TJX Companies | 5.5071 | 147.8 B | -0.0755 | -1.35 | 16.6 M | 91.4 M |
| ANF | Abercrombie & Fitch Company | 48.6943 | 6.32 B | -0.3024 | -0.62 | 1.71 M | 83.23 M |
| F | Ford Motor Company | 4.356 | 47.56 B | -0.056 | -1.27 | 18.31 M | 79.76 M |
| HIG | Hartford Financial Services Group | 56.9564 | 36.76 B | -0.5329 | -0.93 | 1.29 M | 73.75 M |
| PRU | Prudential Financial Inc | 40.2601 | 42.38 B | -0.3641 | -0.9 | 1.76 M | 70.72 M |
| MET | Metlife Inc | 39.1406 | 64.78 B | -0.4203 | -1.06 | 1.79 M | 70.05 M |
| FITB | Fifth Third Bancorp | 22.0015 | -0.3279 | -1.47 | 3.08 M | 67.67 M | |
| TRV | The Travelers Companies Inc | 32.8422 | 82.62 B | -0.2405 | -0.73 | 2.05 M | 67.31 M |
| DUK | Duke Energy Corp | 22.6058 | 100.71 B | -0.1878 | -0.82 | 2.65 M | 59.86 M |
| AEO | American Eagle Outfitters | 16.6147 | 3.64 B | -0.312 | -1.84 | 3.47 M | 57.71 M |
| DGX | Quest Diagnostics Inc | 37.6295 | 28.65 B | -0.5789 | -1.52 | 1.5 M | 56.44 M |
| DY | Dycom Industries | 20.80 | 6.68 B | -2.94 | -12.38 | 2.69 M | 56.01 M |
| CAH | Cardinal Health | 28.2511 | 65.09 B | -0.2237 | -0.79 | 1.84 M | 51.98 M |
| PLD | Prologis Inc | 32.2384 | 125.1 B | -0.1639 | -0.51 | 1.6 M | 51.62 M |
| SKYD | Skydance Corporation | 18.8652 | 37.92 B | -0.0955 | -0.5 | 2.68 M | 50.52 M |
| EPC | Edgewell Personal Care | 42.6661 | 1.26 B | -0.2917 | -0.68 | 1.11 M | 47.16 M |
| RF | Regions Financial Corp | 20.1388 | 24.53 B | -0.2591 | -1.27 | 2.31 M | 46.58 M |
| BRSL | BRSL | 20.6385 | 1.78 B | -0.2557 | -1.22 | 2.07 M | 42.78 M |
| DKS | Dick's Sporting Goods Inc | 18.4959 | 13.31 B | -0.1678 | -0.9 | 2.28 M | 42.24 M |
| GRMN | Garmin Ltd | 25.9972 | -0.1979 | -0.76 | 1.6 M | 41.62 M | |
| AON | AON Plc | 28.4766 | 71.77 B | -0.2986 | -1.04 | 1.35 M | 38.37 M |
| PEG | Public Service Enterprise Group Inc | 15.7111 | 37.83 B | -0.0971 | -0.61 | 2.43 M | 38.13 M |
| DDS | Dillard's | 23.3776 | 9.73 B | -0.1247 | -0.53 | 1.58 M | 36.87 M |
| PGR | Progressive Corp | 11.9202 | 136.6 B | -0.2445 | -2.01 | 3.04 M | 36.28 M |
| KR | Kroger Company | 6.4597 | 41.81 B | -0.074 | -1.13 | 5.53 M | 35.74 M |
| WRB | W.R. Berkley Corp | 7.4071 | 28.77 B | -0.0807 | -1.08 | 4.56 M | 33.78 M |
| EG | Everest Re Group | 65.1866 | 15.82 B | -0.5854 | -0.89 | 514.5 K | 33.54 M |
| AZN | AstraZeneca PLC | 24.6985 | -0.1994 | -0.8 | 1.34 M | 33.14 M | |
| RDN | Radian Group Inc | 42.4052 | 4.75 B | -0.609 | -1.42 | 776.3 K | 32.92 M |
| LNC | Lincoln National Corp | 38.7482 | 8.03 B | -0.315 | -0.81 | 811.6 K | 31.45 M |
| SYY | Sysco Corp | 19.8623 | 37.95 B | -0.3907 | -1.93 | 1.53 M | 30.31 M |
| CRL | Charles River Laboratories Intl | 42.22 | 16.19 B | -0.35 | -0.82 | 690 K | 29.13 M |
| MBI | MBIA Inc | 28.2147 | 238.77 M | -0.19 | -0.67 | 943.7 K | 26.63 M |
| LDOS | Leidos Holdings Inc | 26.9351 | 15.92 B | -0.3357 | -1.23 | 983.55 K | 26.49 M |
| MOS | Mosaic Company | 15.5069 | 6.97 B | -0.0872 | -0.56 | 1.7 M | 26.33 M |
| KBR | KBR Inc | 17.2803 | 4.49 B | -0.4437 | -2.5 | 1.3 M | 22.41 M |
| RSG | Republic Services | 18.3719 | 77.07 B | -0.1614 | -0.87 | 1.2 M | 22.07 M |
| GSK | Glaxosmithkline Plc ADR | 19.7562 | 101.13 B | -0.2114 | -1.06 | 1.11 M | 22.03 M |
| UHS | Universal Health Services | 23.1713 | 11.44 B | -0.25 | -1.07 | 948.4 K | 21.98 M |
| LAZ | Lazard Ltd | 20.2134 | 4.34 B | -0.8414 | -4 | 1.04 M | 21.02 M |
| MTG | Mgic Investment Corp | 49.6787 | 5.52 B | -0.2832 | -0.57 | 420.1 K | 20.87 M |
| EAT | Brinker International | 21.1616 | 8.24 B | -0.1101 | -0.52 | 965.1 K | 20.42 M |
| WOLF | Wolfspeed | 20.3395 | 1.31 B | -0.38 | -1.83 | 980.47 K | 19.94 M |
| CVSA | Covista Inc. | 23.9898 | 3.93 B | -0.9315 | -3.74 | 811.1 K | 19.46 M |
| VSH | Vishay Intertechnology | 9.1177 | 4.08 B | -0.1335 | -1.44 | 2.11 M | 19.22 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 239.6733 | -3.7449 | -1.54 | 73.43 K | 17.6 M | |
| LPX | Louisiana-Pacific Corp | 16.5707 | 5.3 B | -0.0993 | -0.6 | 1.02 M | 16.9 M |
| MTB | M&T Bank Corp | 66.9807 | 31.78 B | -0.5836 | -0.86 | 243.5 K | 16.31 M |
| KEP | Korea Electric Power Corp ADR | 15.643 | 13.04 B | -0.1697 | -1.07 | 982 K | 15.36 M |
| TFC | Truist Financial Corp | 20.554 | 59.89 B | -0.1563 | -0.75 | 711.6 K | 14.63 M |
| WST | West Pharmaceutical Services | 21.0995 | 29.01 B | -0.5574 | -2.57 | 683 K | 14.41 M |
| HXL | Hexcel Corp | 15.648 | 6.02 B | -0.3679 | -2.3 | 909.5 K | 14.23 M |
| EMN | Eastman Chemical Company | 16.6547 | 7.43 B | -0.0893 | -0.53 | 824.8 K | 13.74 M |
| GPI | Group 1 Automotive | 45.1395 | 3.11 B | -0.5505 | -1.2 | 297.8 K | 13.44 M |
| R | Ryder System | 32.4068 | 10.78 B | -0.3922 | -1.2 | 414.6 K | 13.44 M |
| BKD | Brookdale Senior Living Inc | 42.8289 | 2.19 B | -0.7447 | -1.71 | 303.8 K | 13.01 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6546 | -0.0657 | -1.15 | 2.05 M | 11.61 M | |
| DCH | Dauch Corporation | 17.5992 | 1.11 B | -0.1128 | -0.64 | 629.6 K | 11.08 M |
| CPA | Copa Holdings S.A. | 26.297 | 5.75 B | -0.6407 | -2.38 | 418.6 K | 11.01 M |
| FHN | First Horizon Corp | 22.9911 | 11.15 B | -0.1327 | -0.57 | 476.48 K | 10.95 M |
| DLX | Deluxe Corp | 11.2289 | 1.23 B | -0.4341 | -3.72 | 975.4 K | 10.95 M |
| UNM | Unumprovident Corp | 12.5692 | 12.37 B | -0.1339 | -1.05 | 839 K | 10.55 M |
| ESE | Esco Technologies Inc | 41.8819 | 6 B | -0.2264 | -0.54 | 250.1 K | 10.47 M |
| PWR | Quanta Services | 17.8794 | 90.71 B | -0.2067 | -1.14 | 585.7 K | 10.47 M |
| RAMP | Liveramp Holdings Inc | 24.341 | 2.34 B | -0.2842 | -1.15 | 417.3 K | 10.16 M |
| TFX | Teleflex Inc | 50.7533 | 6.57 B | -0.2897 | -0.57 | 193.8 K | 9.84 M |
| CACI | Caci International | 60.01 | 14.19 B | -0.46 | -0.76 | 161.8 K | 9.71 M |
| WKC | World Kinect Corp | 20.5944 | 1.82 B | -0.1698 | -0.82 | 465.4 K | 9.58 M |
| HRL | Hormel Foods Corp | 5.993 | 12.16 B | -0.062 | -1.02 | 1.55 M | 9.31 M |
| CNC | Centene Corp | 6.425 | 35.28 B | -0.045 | -0.7 | 1.36 M | 8.73 M |
| RGA | Reinsurance Group of America Inc | 40.8272 | 17.97 B | -0.3975 | -0.96 | 203.9 K | 8.32 M |
| TDS | Telephone and Data Systems | 24.2039 | 3.61 B | -0.2876 | -1.17 | 338.82 K | 8.2 M |
| STM | Stmicroelectronics N.V. ADR | 11.828 | 41.78 B | -0.065 | -0.55 | 691.6 K | 8.18 M |
| WTRG | Essential Utilities Inc | 11.4869 | 12.95 B | -0.0767 | -0.66 | 712.12 K | 8.18 M |
| WEC | Wisconsin Energy Corp | 12.5963 | 38.69 B | -0.0978 | -0.77 | 623.6 K | 7.86 M |
| SJM | J.M. Smucker Company | 24.9918 | 14.17 B | -0.5432 | -2.13 | 311.2 K | 7.78 M |
| CALY | Callaway Golf Company | 9.789 | -0.1405 | -1.41 | 748.9 K | 7.33 M | |
| LII | Lennox International | 22.3274 | 12.04 B | -0.2464 | -1.09 | 316.6 K | 7.07 M |
| GL | Globe Life Inc | 23.3797 | 12.13 B | -0.144 | -0.61 | 282.15 K | 6.6 M |
| FCN | Fti Consulting | 27.59 | 5.53 B | -0.17 | -0.61 | 236.5 K | 6.53 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AC | Air Canada | 17.86 | -0.89 | -4.75 | 1.94 M | 34.72 M | |
| SLF | Sun Life Financial Inc | 21.5572 | -0.164 | -0.76 | 1.12 M | 24.13 M | |
| MRE | Martinrea International Inc | 8.502 | -0.0735 | -0.86 | 1.24 M | 10.57 M | |
| CHR | Chorus Aviation Inc | 43.8423 | -0.2828 | -0.64 | 183.62 K | 8.05 M | |
| MG | Magna International Inc | 12.1337 | -0.0697 | -0.57 | 653.07 K | 7.92 M | |
| EFR | Energy Fuels Inc | 231.00 | -6.50 | -2.74 | 11.22 K | 2.59 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.8247 | -0.0647 | -0.82 | 239.27 K | 1.87 M | |
| ATS | Ats Corp | 12.00 | -0.32 | -2.6 | 140.7 K | 1.69 M | |
| EXE | Extendicare Inc | 3.4312 | -0.0839 | -2.39 | 321.99 K | 1.1 M | |
| NPI | Northland Power Inc | 3.2718 | -0.0507 | -1.53 | 256.03 K | 837.67 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.50 | -0.07 | -0.82 | 84.1 K | 714.85 K | |
| EDR | Endeavour Silver Corp | 3.9183 | -0.1273 | -3.15 | 173.47 K | 679.72 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.5511 | -0.0681 | -0.89 | 78.9 K | 595.78 K | |
| BLDP | Ballard Power Systems Inc | 8.55 | -0.20 | -2.29 | 68.72 K | 587.59 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.7168 | -0.1008 | -1.14 | 63.9 K | 557 K | |
| TAL | Petrotal Corp | 113.9819 | -4.3012 | -3.64 | 4.45 K | 507.68 K | |
| RBA | Rb Global Inc | 13.3375 | -0.0804 | -0.6 | 28.88 K | 385.13 K | |
| MAL | Magellan Aero | 9.7417 | -0.1887 | -1.9 | 28.86 K | 281.1 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5528 | -0.0412 | -0.62 | 30.07 K | 197.06 K | |
| ALS | Altius Minerals Corp | 6.5329 | -0.0669 | -1.01 | 29.22 K | 190.89 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.2692 | -0.0806 | -1.27 | 28.76 K | 180.31 K | |
| WSP | WSP Global Inc | 5.4419 | -0.0483 | -0.88 | 29.32 K | 159.56 K | |
| PGIC | Premium Global Income Split Corp | 177.5402 | -2.6018 | -1.44 | 872 | 154.82 K | |
| CGI | CDN General Inv | 12.5933 | -0.0891 | -0.7 | 9 K | 113.3 K | |
| AFN | Ag Growth International Inc | 5.2553 | -0.0406 | -0.77 | 21.4 K | 112.46 K | |
| AIF | Altus Group Ltd | 4.28 | -0.1309 | -2.97 | 23.47 K | 100.45 K | |
| DCM | Data Communications Mgmt Corp | 207.3088 | 7.81 M | -2.3828 | -1.14 | 389 | 80.64 K |
| GDC | Genesis Land J | 3.2661 | -0.1113 | -3.3 | 22.31 K | 72.86 K | |
| TLO | Talon Metals Corp | 7.4632 | -0.7281 | -8.89 | 8.58 K | 64.03 K | |
| AETR | Aetherion Technologies Inc. | 41.30 | -1.40 | -3.28 | 1.49 K | 61.41 K | |
| WPRT | Westport Fuel Systems Inc | 41.30 | -1.40 | -3.28 | 1.49 K | 61.41 K | |
| IFP | Interfor Corp | 6.5734 | -0.0939 | -1.41 | 7.9 K | 51.93 K | |
| INC-UN | Income Financial Trust | 3.3342 | -0.0395 | -1.17 | 14.46 K | 48.21 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 8.1835 | -0.0487 | -0.59 | 5.53 K | 45.25 K | |
| CSU | Constellation Software Inc | 14.7803 | -0.1384 | -0.93 | 2.9 K | 42.94 K | |
| ELEF | Silver Elephant Mining Corp | 28.4442 | -0.9922 | -3.37 | 1.48 K | 42.01 K | |
| CKI | Clarke Inc | 3.3084 | -0.0246 | -0.74 | 12.6 K | 41.69 K | |
| SLR | Solitario Zinc Corp | 4.05 | -0.05 | -1.22 | 9.9 K | 40.1 K | |
| WRG | Western Energy Services Corp | 5760.00 | -288.00 | -4.76 | 6 | 34.56 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9283 | -0.0517 | -1.3 | 7.57 K | 29.72 K | |
| BBD-PB | Bombardier Inc Pref B | 4.2267 | -0.0346 | -0.81 | 6.87 K | 29.04 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.3472 | -0.0924 | -0.81 | 2.24 K | 25.42 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0832 | -0.0219 | -0.53 | 4.78 K | 19.5 K | |
| HBP | Helix Biopharm | 9.55 | -0.70 | -6.83 | 1.6 K | 15.28 K | |
| WCP | Whitecap Resources Inc | 3.294 | -0.4235 | -11.39 | 3.15 K | 10.38 K | |
| CVG | Clairvest Group | 6.983 | -0.0356 | -0.51 | 1.31 K | 9.15 K | |
| ABRA | Abrasilver Resource Corp | 98.00 | -6.00 | -5.77 | 79 | 7.74 K | |
| FRX | Fennec Pharmaceuticals Inc | 21.60 | -1.08 | -4.76 | 350 | 7.56 K | |
| STC | Sangoma Technologies Corp | 3.99 | -0.49 | -10.94 | 1.43 K | 5.7 K | |
| BCE-PR | BCE Inc Pref R | 8.8759 | -0.0488 | -0.55 | 525 | 4.66 K | |
| BCE-PY | BCE Inc Pref Y | 9.3165 | -0.0939 | -1 | 200 | 1.86 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 10690.9092 | -763.6367 | -6.67 | 114.17 K | 1.22 B | |
| ERHE | ERHC Energy Inc | 35.00 | 863.83 K | -0.50 | -1.41 | 936.82 K | 32.79 M |
| GRLF | Green Leaf Innovations Inc | 22.50 | 52.27 K | -2.50 | -10 | 966.35 K | 21.74 M |
| CGIP | Celadon Group Inc | 19.3767 | 5.66 K | -0.2416 | -1.23 | 192.17 K | 3.72 M |
| ECXJ | CXJ Group Co. Limited | 1144.00 | 131.93 M | -20.00 | -1.72 | 3 K | 3.43 M |
| WLSI | Wellstar International Inc | 5.50 | -2.00 | -26.67 | 614.3 K | 3.38 M | |
| NTPIF | Nam Tai Property Inc. | 16.75 | 262.33 M | -0.12 | -0.71 | 187.9 K | 3.15 M |
| CBRI | CMTSU Liquidation Inc | 6.96 | -0.15 | -2.11 | 240.9 K | 1.68 M | |
| EAPH | Easton Pharmaceuticals Inc | 34200.00 | -1800.00 | -5 | 33 | 1.13 M | |
| FWDG | FutureWorld Corp | 10.00 | -1.20 | -10.71 | 98.6 K | 986 K | |
| PARD | Poniard Pharmaceuticals Inc | 293.60 | 149 | -16.00 | -5.17 | 3.35 K | 982.97 K |
| HDYNQ | Hyperdynamics Corporation | 20.64 | -0.96 | -4.44 | 19.27 K | 397.84 K | |
| ARYC | Arrayit Corporation | 17.10 | -1.20 | -6.56 | 10.85 K | 185.6 K | |
| ACAI | Safeplus International Holdings Limited | 41.00 | 5.08 K | -1.00 | -2.38 | 4.29 K | 175.89 K |
| WDBG | Woodbrook Group Holdings Inc | 51351.3516 | 42 | -3603.6016 | -6.56 | 2 | 102.7 K |
| BAJFF | Camrova Resources Inc | 18.98 | -0.286 | -1.48 | 3.73 K | 70.7 K | |
| WNBD | Winning Brands Corporation | 12.50 | 13.73 K | -2.50 | -16.67 | 4.05 K | 50.66 K |
| ENDO | Thermic Sciences International | 27.00 | 58.79 K | -1.40 | -4.93 | 1.33 K | 35.91 K |
| ICOA | ICOA Inc | 10.00 | 60 | -2.00 | -16.67 | 1.38 K | 13.82 K |
| EVIO | EVIO Inc | 40.00 | -20.00 | -33.33 | 337 | 13.48 K | |
| DKAM | Drinks Americas Holdings Ltd | 2962.5015 | 278.3 K | -37.5015 | -1.25 | 4 | 11.85 K |
| PROT | Proteonomix Inc | 30.00 | 791 | -4.50 | -13.04 | 339 | 10.17 K |
| BRDCY | Bridgestone Corporation | 5.783 | 33.76 B | -0.0838 | -1.43 | 1.18 K | 6.8 K |
| FONU | FonU2 Inc | 320.00 | -72.00 | -18.37 | 21 | 6.72 K | |
| RMTD | Remote Dynamics Inc | 400.00 | -20.00 | -4.76 | 3 | 1.2 K | |
| EPOR | Epic Corp | 7.50 | 4 K | -1.25 | -14.29 | 40 | 300 |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 0 | 0 |
| USMJ | North American Cannabis Holdings Inc | 300000.00 | 235 | -100000.00 | -25 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| EMR | Emgold Mining Corporation | 300.00 | -30.00 | -9.09 | 322.5 K | 96.75 M | |
| AXL | Arrow Exploration Corp | 307.6923 | -17.094 | -5.26 | 163 K | 50.15 M | |
| BQE | BQE Water Inc | 179.00 | -6.00 | -3.24 | 53.2 K | 9.52 M | |
| SLG | PetroTal Corp | 21.1217 | -0.7971 | -3.64 | 445.39 K | 9.41 M | |
| MPH | Medicure Inc | 24.00 | -0.30 | -1.23 | 116.5 K | 2.8 M | |
| MYID | Killi Ltd | 641.741 | -13.951 | -2.13 | 3.53 K | 2.27 M | |
| SILV | Silver Valley Metals Corp. | 9.855 | -0.675 | -6.41 | 190.05 K | 1.87 M | |
| SIEN | Sienna Resources Inc. | 37.00 | -0.50 | -1.33 | 49.6 K | 1.84 M | |
| GDP | Golden Pursuit Resources Ltd | 3.20 | -0.80 | -20 | 508 K | 1.63 M | |
| CVV | CanAlaska Uranium Ltd | 6.0752 | -0.0964 | -1.56 | 190.97 K | 1.16 M | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | -0.50 | -2.78 | 46.16 K | 807.84 K | |
| REX | Orex Minerals Inc | 3.75 | -0.25 | -6.25 | 107 K | 401.25 K | |
| WML | Wealth Minerals Ltd | 7.08 | -0.32 | -4.32 | 33.75 K | 238.95 K | |
| OYL | CGX Energy Inc | 3.65 | -0.25 | -6.41 | 64 K | 233.6 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 108.00 | -9.00 | -7.69 | 2 K | 216 K | |
| FMM | Full Metal Minerals Ltd | 44.2182 | -1.1951 | -2.63 | 4.22 K | 186.42 K | |
| BTT | Bitterroot Resources Ltd | 6.40 | -0.20 | -3.03 | 27.11 K | 173.5 K | |
| SAE | Sable Resources Ltd | 5.7643 | -0.3894 | -6.33 | 29.91 K | 172.42 K | |
| NBY | Niobay Metals Inc | 3.25 | -0.25 | -7.14 | 44 K | 143 K | |
| LUCA | Luca Mining Corp. | 55.04 | -1.28 | -2.27 | 1.23 K | 67.7 K | |
| XL | XXL Energy Corp | 3.25 | -0.10 | -2.99 | 20.8 K | 67.6 K | |
| RCT | Rochester Resources Ltd | 13.50 | -0.50 | -3.57 | 4.05 K | 54.67 K | |
| GAL | Galantas Gold Corporation | 12.00 | -1.00 | -7.69 | 3.72 K | 44.64 K | |
| CTM | Canterra Minerals Corporation | 29.00 | -1.00 | -3.33 | 1.53 K | 44.52 K | |
| GIGA | Giga Metals Corporation | 8.30 | -0.30 | -3.49 | 4.3 K | 35.69 K | |
| DCOP | District Copper Corp | 16.00 | -2.00 | -11.11 | 2.1 K | 33.54 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.91 | -0.29 | -5.58 | 6.5 K | 31.91 K | |
| CTEK | CLEANTEK Industries Inc | 57.6471 | -0.5882 | -1.01 | 541 | 31.19 K | |
| GDX | Goldex Resources Corporation | 36.00 | -3.00 | -7.69 | 830 | 29.88 K | |
| TGX | True North Gems Inc | 1800.00 | -60.00 | -3.23 | 15 | 27 K | |
| RML | Rusoro Mining Ltd | 3.85 | -0.15 | -3.75 | 6.6 K | 25.41 K | |
| EDM | EDM Resources Inc. | 8.25 | -0.125 | -1.49 | 3 K | 24.74 K | |
| JJ | Jackpot Digital Inc | 112.00 | -8.00 | -6.67 | 200 | 22.4 K | |
| BMM | Black Mammoth Metals Corporation | 12.40 | -0.80 | -6.06 | 1.77 K | 21.92 K | |
| SPX | Stellar AfricaGold Inc | 13.7411 | -1.2492 | -8.33 | 1.58 K | 21.67 K | |
| GUN | Gunpoint Exploration Ltd | 5.80 | -0.30 | -4.92 | 3.65 K | 21.17 K | |
| PLY | Playfair Mining Ltd | 16.20 | -1.20 | -6.9 | 1.2 K | 19.39 K | |
| BKM | Pacific Booker Minerals Inc | 7.40 | -0.10 | -1.33 | 2.48 K | 18.35 K | |
| WEC | Winchester Equity Corporation | 15.00 | -0.40 | -2.6 | 1.02 K | 15.38 K | |
| QRO | Quadro Resources Ltd. | 7.56 | -0.63 | -7.69 | 1.8 K | 13.6 K | |
| JDN | Jayden Resources Inc | 26.70 | -0.30 | -1.11 | 467 | 12.47 K | |
| DTWO | D2 Lithium Corp. | 5.20 | -0.40 | -7.14 | 2.17 K | 11.31 K | |
| IQ | AirIQ Inc | 5.60 | -0.40 | -6.67 | 1.99 K | 11.12 K | |
| GLD | GoldON Resources Ltd | 3.75 | -0.25 | -6.25 | 2.82 K | 10.57 K | |
| EON | EON Lithium Corp. | 66.00 | -18.00 | -21.43 | 145 | 9.57 K | |
| BRON | Bronco Resources Corp. | 64.00 | -4.00 | -5.88 | 143 | 9.15 K | |
| UGD | Unigold Inc | 5.30 | -0.30 | -5.36 | 1.7 K | 9.01 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.28 | -0.12 | -2.22 | 1.67 K | 8.8 K | |
| EGM | EnGold Mines Ltd | 8.2885 | -0.0921 | -1.1 | 870 | 7.21 K | |
| OGW | Ongwe Minerals Inc. | 12.16 | -0.16 | -1.3 | 531 | 6.46 K | |
| TRAN | Clean Energy Transition Inc. | 198.00 | -22.50 | -10.2 | 30 | 5.94 K | |
| TIG | Triumph Gold Corp | 69.00 | -4.00 | -5.48 | 86 | 5.93 K | |
| MUR | Murchison Minerals Ltd | 52.50 | -2.50 | -4.55 | 96 | 5.04 K | |
| RMO | Rainy Mountain Royalty Corp | 20.00 | -2.00 | -9.09 | 182 | 3.64 K | |
| FUSE | Fuse Cobalt Inc | 400.00 | -10.00 | -2.44 | 1 | 400 |