Losers for 26 February 2007 from 00:00:00 until 23:59:59
Losers for 26 February 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.7477 | 4.53 B | -0.1773 | -1.49 | 599.91 K |
| TMP | Tompkinstrustco | 20.7059 | 1.41 B | -0.3208 | -1.53 | 11.11 K |
| NAK | Northern Dynasty Minerals | 10.25 | 974.94 M | -0.10 | -0.97 | 863.14 K |
| CIX | Compx International Inc | 7.8248 | 394.77 M | -0.3118 | -3.83 | 6.1 K |
| CATX | Perspective Therapeutics Inc | 44.00 | 376.7 M | -1.50 | -3.3 | 800 |
| FRD | Friedman Industries Inc | 5.5585 | 300.85 M | -0.042 | -0.75 | 56.8 K |
| BKTI | Bk Technologies Inc | 21.2427 | 292.05 M | -0.1426 | -0.67 | 2.48 K |
| CMT | Core Molding Technologies Inc | 8.2491 | 231.4 M | -0.2472 | -2.91 | 36.1 K |
| PLX | Protalix Biotherapeutics | 180.00 | 191.76 M | -20.00 | -10 | 33 |
| ARMP | Armata Pharmaceuticals Inc | 24990.00 | 187.23 M | -630.00 | -2.46 | 6 |
| USBC | USBC, Inc. | 3660.00 | 159.53 M | -240.00 | -6.15 | 2 |
| INTT | Intest Corp | 4.0515 | 149.81 M | -0.2321 | -5.42 | 6.21 K |
| STXS | Stereotaxis Inc | 112.8008 | 141.47 M | -2.7214 | -2.36 | 19.53 K |
| TRT | Trio-Tech International | 7.8207 | 108.23 M | -0.3137 | -3.86 | 151.27 K |
| DIT | Amcon Distributing Company | 21.1235 | 69.82 M | -0.3895 | -1.81 | 8.4 K |
| DXR | Daxor Corp | 9.1824 | 57.26 M | -0.4115 | -4.29 | 3.92 K |
| APT | Alpha Pro Tech | 3.1201 | 53.17 M | -0.0799 | -2.5 | 256.2 K |
| AGIG | AGIG | 419.6027 | 42.39 M | -40.8782 | -8.88 | 490 |
| CPHI | China Pharma Holdings | 200.00 | 39.71 M | -15.00 | -6.98 | 908 |
| COHN | Cohen & CO Inc | 236.6352 | 36.62 M | -1.2931 | -0.54 | 8.45 K |
| NNVC | Nanoviricides Inc | 74.20 | 33.91 M | -4.20 | -5.36 | 2.33 K |
| IGC | India Globalization Capital Inc | 57.00 | 26.26 M | -0.40 | -0.7 | 1.59 K |
| REED | Reed's, Inc. | 1083.4735 | 11.82 M | -17.2896 | -1.57 | 24 |
| AWX | Avalon Holdings Corp | 7.93 | 10.41 M | -0.06 | -0.75 | 6 K |
| AMS | American Shared Hospital Services | 6.2402 | 10.04 M | -0.0591 | -0.94 | 3.1 K |
| ENSV | Enservco Corpporation | 39.90 | 2.91 K | -0.60 | -1.48 | 286 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5036.7202 | 6 T | -122.21 | -2.37 | 30.67 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.5395 | 4.22 T | -0.1413 | -1.21 | 158.64 M |
| GOOG | Alphabet Inc Class C | 11.4855 | 4.18 T | -0.1406 | -1.21 | 159.39 M |
| ASML | ASML Holding N.V. ADR | 23.9312 | 678.86 B | -0.3296 | -1.36 | 1.56 M |
| CSCO | Cisco Systems Inc | 17.5317 | 437.66 B | -0.1738 | -0.98 | 37.74 M |
| AMAT | Applied Materials | 14.0689 | 390.88 B | -0.0737 | -0.52 | 21.37 M |
| TXN | Texas Instruments | 19.7335 | 241.43 B | -0.2733 | -1.37 | 14.96 M |
| LIN | Linde Plc | 44.5495 | 224.76 B | -0.3398 | -0.76 | 1.32 M |
| MRVL | Marvell Technology Inc | 16.9168 | 212.75 B | -0.1873 | -1.1 | 16.34 M |
| ADI | Analog Devices | 23.1273 | 179.41 B | -0.2339 | -1 | 3.72 M |
| QCOM | Qualcomm Inc | 27.1004 | 168.79 B | -0.4512 | -1.64 | 24.3 M |
| VRTX | Vertex Pharmaceutic | 31.62 | 138.91 B | -0.51 | -1.59 | 1.24 M |
| SBUX | Starbucks Corporation | 12.8005 | 122.07 B | -0.2958 | -2.26 | 20.68 M |
| INTU | Intuit Inc | 27.2545 | 100.39 B | -0.3531 | -1.28 | 4.37 M |
| CME | CME Group Inc | 53.0154 | 98.88 B | -0.8161 | -1.52 | 3.23 M |
| CSX | CSX Corp | 3.1404 | 95.57 B | -0.0764 | -2.38 | 67.37 M |
| CMCSA | Comcast Corporation | 8.2926 | 95.28 B | -0.2067 | -2.43 | 45.36 M |
| MAR | Marriot International | 39.2115 | 92.93 B | -0.3355 | -0.85 | 1.84 M |
| CDNS | Cadence Design Systems, Inc. | 20.71 | 87.86 B | -0.26 | -1.24 | 7.3 M |
| REGN | Regeneron Pharmaceuticals | 21.0379 | 85.87 B | -0.4172 | -1.94 | 344.8 K |
| CTAS | Cintas Corp | 8.1386 | 81.55 B | -0.0426 | -0.52 | 2.17 M |
| ROST | Ross Stores Inc | 6.9765 | 76.68 B | -0.0473 | -0.67 | 2.8 M |
| MPWR | Monolithic Power Sys | 11.3467 | 64.69 B | -0.1879 | -1.63 | 222.2 K |
| GRMN | Garmin Ltd | 30.8975 | 56.86 B | -0.1621 | -0.52 | 2.61 M |
| NDAQ | Nasdaq Inc | 8.3373 | 54.9 B | -0.1337 | -1.58 | 6.17 M |
| ADSK | Autodesk Inc | 42.18 | 53.59 B | -0.29 | -0.68 | 3.08 M |
| EA | Electronic Arts Inc | 50.4727 | 52.58 B | -1.1948 | -2.31 | 3.81 M |
| AXON | Axon Enterprise Inc | 8.42 | 51 B | -0.14 | -1.64 | 1.03 M |
| EBAY | Ebay Inc | 12.4761 | 46.34 B | -0.2128 | -1.68 | 27.68 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.2732 | 45.72 B | -0.2166 | -0.92 | 35.2 K |
| TTWO | Take-Two Interactive Software | 19.2387 | 43.89 B | -0.55 | -2.78 | 2.21 M |
| ODFL | Old Dominion Freight Line Inc | 4.5957 | 42.94 B | -0.1305 | -2.76 | 2.12 M |
| MCHP | Microchip Technology | 10.6662 | 41.31 B | -0.089 | -0.83 | 3.06 M |
| FLEX | Flextronics Intl Ltd | 8.5394 | 40.8 B | -0.1309 | -1.51 | 4.68 M |
| NTAP | Netapp Inc | 29.107 | 37.67 B | -0.323 | -1.1 | 4.06 M |
| UAL | United Airlines Holdings Inc | 39.4163 | 36.73 B | -0.5517 | -1.38 | 1.69 M |
| ESLT | Elbit Systems Ltd | 23.9613 | 34.74 B | -0.2651 | -1.09 | 3.5 K |
| ACGL | Arch Capital Grp Ltd | 6.8951 | 33.91 B | -0.0824 | -1.18 | 1.39 M |
| NTRS | Northern Trust Corp | 39.0821 | 33.65 B | -0.2757 | -0.7 | 611.9 K |
| ILMN | Illumina Inc | 17.1449 | 33.13 B | -0.2773 | -1.59 | 2.29 M |
| ALNY | Alnylam Pharmaceuticals | 20.33 | 31.61 B | -0.67 | -3.19 | 347.7 K |
| CASY | Casey's General Stor | 21.6995 | 30.93 B | -0.3199 | -1.45 | 183.3 K |
| RYAAY | Ryanair Hlds Plc ADR | 15.1653 | 28.96 B | -0.5244 | -3.34 | 3.77 M |
| ON | On Semiconductor | 10.5801 | 28.89 B | -0.1799 | -1.67 | 5.83 M |
| FISV | Fiserv Inc | 12.968 | 27.96 B | -0.122 | -0.93 | 3.87 M |
| CTSH | Cognizant Tech Sol | 20.7352 | 27.87 B | -0.1235 | -0.59 | 3.49 M |
| INSM | Insmed Inc | 12.60 | 27.47 B | -1.10 | -8.03 | 4.34 M |
| JBHT | J B Hunt Transport | 22.2138 | 25.87 B | -0.7781 | -3.38 | 2.28 M |
| EXPD | Expeditors Intl | 36.4369 | 24.41 B | -0.873 | -2.34 | 2.63 M |
| TROW | T Rowe Price Group | 26.074 | 23.79 B | -0.2445 | -0.93 | 940.8 K |
| ENTG | Entegris Inc | 11.1736 | 21.95 B | -0.0766 | -0.68 | 1.45 M |
| SBAC | SBA Communications | 26.183 | 19.37 B | -0.3578 | -1.35 | 2.09 M |
| MKSI | Mks Instruments Inc | 20.1617 | 18.87 B | -0.369 | -1.8 | 939.4 K |
| NWS | News Cp Cl B | 21.6412 | 18.67 B | -0.1668 | -0.76 | 1.57 M |
| NDSN | Nordson Corp | 22.2656 | 18.51 B | -0.1202 | -0.54 | 371.4 K |
| ZBRA | Zebra Technologies | 41.79 | 17.43 B | -0.39 | -0.92 | 530.38 K |
| GEN | Gen Digital Inc | 6.151 | 17.32 B | -0.0537 | -0.87 | 15.9 M |
| CHRW | C.H. Robinson Ww | 34.5059 | 16.55 B | -0.9944 | -2.8 | 1.14 M |
| AKAM | Akamai Technologies | 55.48 | 15.87 B | -0.92 | -1.63 | 3 M |
| STRL | Sterling Constructio | 20.38 | 15.81 B | -0.17 | -0.83 | 54 K |
| LECO | Lincoln Elec Hld | 23.1662 | 15.36 B | -0.2462 | -1.05 | 265.4 K |
| LAMR | Lamar Advertis A | 35.0324 | 15.31 B | -0.6855 | -1.92 | 1.57 M |
| COO | Cooper Companies | 11.4882 | 14.87 B | -0.1756 | -1.51 | 3.59 M |
| TRMB | Trimble Navigation | 13.81 | 14.05 B | -0.09 | -0.65 | 1.39 M |
| UHAL | A M E R C O | 6.1944 | 13.88 B | -0.0558 | -0.89 | 1.77 M |
| LOGI | Logitech Int S.A. | 19.3309 | 13.75 B | -0.3743 | -1.9 | 509.23 K |
| TXRH | Texas Roadhouse Inc | 12.1542 | 13.42 B | -0.3088 | -2.48 | 596.39 K |
| EXEL | Exelixis Inc | 10.68 | 13.4 B | -0.47 | -4.22 | 1.06 M |
| CHKP | Check Point Software | 23.86 | 13.33 B | -0.29 | -1.2 | 1.28 M |
| SEIC | Sei Investments Company | 24.4923 | 13.15 B | -0.5155 | -2.06 | 1.11 M |
| CSGP | Costar Group Inc | 5.057 | 13.07 B | -0.027 | -0.53 | 2.97 M |
| COKE | Coca Cola Bot Cons | 4.7156 | 12.59 B | -0.1089 | -2.26 | 145.15 K |
| HALO | Halozyme Therapeutic | 8.88 | 12.28 B | -0.37 | -4 | 372.67 K |
| ARWR | Arrowhead Pharma | 38.60 | 12.12 B | -0.50 | -1.28 | 4.95 K |
| MDGL | Madrigal Pharmaceuticals Inc | 306.25 | 11.94 B | -1.75 | -0.57 | 1.86 K |
| JKHY | Jack Henry & Assoc | 18.9247 | 11.81 B | -0.1715 | -0.9 | 617.1 K |
| SMTC | Semtech Corp | 15.19 | 11.56 B | -0.11 | -0.72 | 787.34 K |
| DPZ | Domino's Pizza Inc Common Stock | 14.6737 | 11.31 B | -0.1157 | -0.78 | 559.2 K |
| ALGN | Align Technology | 16.98 | 11.22 B | -0.28 | -1.62 | 587.74 K |
| UMBF | Ump Financial Corp | 27.6427 | 11.02 B | -0.2441 | -0.88 | 125.4 K |
| BPOP | Popular Inc | 120.7762 | 10.78 B | -3.0813 | -2.49 | 224.67 K |
| FDS | FactSet Research Systems Inc | 49.8576 | 10.67 B | -0.5648 | -1.12 | 221.9 K |
| LFUS | Littelfuse Inc | 33.0865 | 10.47 B | -0.3916 | -1.17 | 125.4 K |
| SSB | South State Cp | 24.9727 | 10.36 B | -0.313 | -1.24 | 15.44 K |
| WYNN | Wynn Resorts Ltd | 57.382 | 10.33 B | -1.9607 | -3.3 | 2.11 M |
| VSAT | Viasat Inc | 35.40 | 10.29 B | -0.20 | -0.56 | 144.37 K |
| RGEN | Repligen Cp | 3.15 | 10.22 B | -0.04 | -1.25 | 106 K |
| ZION | Zions Bancorp | 59.9412 | 9.95 B | -0.4351 | -0.72 | 367.1 K |
| IONS | Ionis Pharmaceuticals | 9.48 | 9.93 B | -0.23 | -2.37 | 1.5 M |
| ONB | Old National Bncp | 9.996 | 9.87 B | -0.0576 | -0.57 | 193.9 K |
| RMBS | Rambus Inc | 21.41 | 9.87 B | -0.38 | -1.74 | 3.81 M |
| FCFS | First Cash Fin Svcs | 20.6979 | 9.77 B | -0.2441 | -1.17 | 225.81 K |
| SAIA | Saia Inc | 18.44 | 9.66 B | -0.4133 | -2.19 | 213.75 K |
| VIAV | Viavi Solutions | 9.4946 | 9.6 B | -0.1023 | -1.07 | 4.79 M |
| TTEK | Tetra Tech Inc | 3.3092 | 9.47 B | -0.0255 | -0.76 | 1.03 M |
| RUSHB | Rush Entpr Cl B | 4.8237 | 9.24 B | -0.1272 | -2.57 | 34.79 K |
| RUSHA | Rush Entpr Cl A | 5.1313 | 9.2 B | -0.0797 | -1.53 | 166.82 K |
| AAL | American Airlines Group | 50.2858 | 9.15 B | -0.8579 | -1.68 | 1.21 M |
| BRKR | Bruker Corp | 8.8303 | 9.07 B | -0.278 | -3.05 | 621.3 K |
| COLB | Columbia Banking Sys | 15.2417 | 8.72 B | -0.2168 | -1.4 | 34.1 K |
| BOKF | Bok Financial Corp | 32.9929 | 8.54 B | -0.4848 | -1.45 | 10.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MS | Morgan Stanley | 42.836 | 336.72 B | -1.3365 | -3.03 | 7.95 M |
| PG | Procter & Gamble Company | 39.461 | 336.3 B | -0.2327 | -0.59 | 6.55 M |
| GS | Goldman Sachs Group | 156.5783 | 302.61 B | -1.8292 | -1.15 | 5.55 M |
| NVS | Novartis Ag ADR | 24.9734 | 301.95 B | -0.669 | -2.61 | 10.58 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.6781 | 248.54 B | -0.0481 | -0.72 | 1.05 M |
| TMO | Thermo Fisher Scientific Inc | 44.3146 | 232.67 B | -0.5676 | -1.26 | 1.79 M |
| AXP | American Express Company | 42.6218 | 226.9 B | -0.6564 | -1.52 | 4.24 M |
| IBM | International Business Machines | 50.5343 | 222.04 B | -0.4276 | -0.84 | 6.19 M |
| C | Citigroup Inc | 353.4159 | 220.83 B | -7.3125 | -2.03 | 3.56 M |
| NVO | Novo Nordisk A/S ADR | 6.6021 | 204.77 B | -0.3759 | -5.39 | 107.88 K |
| SCHW | The Charles Schwab Corp | 14.1135 | 194.2 B | -0.2693 | -1.87 | 4.89 M |
| BLK | Blackrock Inc | 104.3992 | 187.91 B | -4.2176 | -3.88 | 427.61 K |
| UNP | Union Pacific Corp | 17.124 | 183 B | -0.3047 | -1.75 | 9.99 M |
| SCCO | Southern Copper Corp | 10.6536 | 182.38 B | -0.3415 | -3.11 | 9.51 M |
| CRM | Salesforce.com Inc | 11.5553 | 172.41 B | -0.1331 | -1.14 | 9.47 M |
| WELL | Welltower Inc | 19.137 | 172.38 B | -0.2462 | -1.27 | 588.94 K |
| BA | Boeing Company | 64.4804 | 169.3 B | -0.9789 | -1.5 | 4.54 M |
| ETN | Eaton Corp | 24.834 | 162.82 B | -0.1876 | -0.75 | 2.44 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.9862 | 159.15 B | -0.0903 | -0.99 | 367.6 K |
| TJX | TJX Companies | 5.482 | 155.24 B | -0.0427 | -0.77 | 12.94 M |
| DHR | Danaher Corp | 14.6816 | 153.85 B | -0.0797 | -0.54 | 2.49 M |
| PLD | Prologis Inc | 32.751 | 137.84 B | -0.49 | -1.47 | 678.87 K |
| CB | Chubb Ltd | 33.1912 | 131.55 B | -0.2205 | -0.66 | 1.21 M |
| LMT | Lockheed Martin Corp | 57.5945 | 130.07 B | -0.3633 | -0.63 | 1.38 M |
| SPGI | S&P Global Inc | 46.6022 | 127.14 B | -0.947 | -1.99 | 4.02 M |
| SYK | Stryker Corp | 49.872 | 126.37 B | -1.465 | -2.85 | 2.24 M |
| PH | Parker-Hannifin Corp | 41.942 | 126.31 B | -0.498 | -1.17 | 1.35 M |
| MFG | Mizuho Financial Group ADR | 6.2052 | 125.23 B | -0.0476 | -0.76 | 69.8 K |
| LOW | Lowe's Companies | 24.5042 | 121.09 B | -0.421 | -1.69 | 7.11 M |
| MDT | Medtronic Inc | 32.5051 | 118.72 B | -0.2744 | -0.84 | 4.7 M |
| ACN | Accenture Plc | 26.5876 | 113.38 B | -0.2101 | -0.78 | 2.41 M |
| IBN | Icici Bank Ltd ADR | 5.8753 | 107.64 B | -0.0932 | -1.56 | 12.41 M |
| GD | General Dynamics Corp | 50.4765 | 103.97 B | -0.6205 | -1.21 | 903 K |
| ICE | Intercontinental Exchange | 26.8309 | 90.52 B | -0.8072 | -2.92 | 21.26 M |
| MCO | Moody's Corp | 52.2101 | 87.17 B | -1.6453 | -3.06 | 5.24 M |
| UPS | United Parcel Service | 38.6358 | 86.79 B | -0.292 | -0.75 | 3.84 M |
| CP | Canadian Pacific Railway | 8.7549 | 85 B | -0.1729 | -1.94 | 1.58 M |
| SHW | Sherwin-Williams Company | 17.6358 | 84.14 B | -0.5777 | -3.17 | 11.76 M |
| SPG | Simon Property Group | 48.029 | 82.87 B | -0.7519 | -1.54 | 2.01 M |
| CMI | Cummins Inc | 23.3621 | 80.9 B | -0.2943 | -1.24 | 2.54 M |
| ECL | Ecolab Inc | 34.6403 | 78.95 B | -0.335 | -0.96 | 934.76 K |
| NSC | Norfolk Southern Corp | 32.0518 | 78.77 B | -0.8061 | -2.45 | 3.46 M |
| NOC | Northrop Grumman Corp | 44.1904 | 78.28 B | -0.3472 | -0.78 | 1.68 M |
| FDX | Fedex Corp | 94.8227 | 77.99 B | -3.2259 | -3.29 | 2.39 M |
| TGT | Target Corporation | 38.3842 | 73.94 B | -0.3375 | -0.87 | 3.42 M |
| CI | Cigna Corp | 42.8006 | 73.33 B | -0.3872 | -0.9 | 2.09 M |
| BSX | Boston Scientific Corp | 16.79 | 73 B | -0.33 | -1.93 | 7.75 M |
| DLR | Digital Realty Trust | 18.1849 | 71.81 B | -0.1788 | -0.97 | 719.6 K |
| GS-PA | The Goldman Sachs Group Inc | 9.8516 | 71.16 B | -0.0903 | -0.91 | 39.1 K |
| DB | Deutsche Bank Ag | 76.0811 | 71.06 B | -0.5257 | -0.69 | 144.85 K |
| GWW | W.W. Grainger | 58.0687 | 61.81 B | -0.2992 | -0.51 | 352.7 K |
| OXY | Occidental Petroleum Corp | 27.5848 | 61.28 B | -0.1784 | -0.64 | 5.15 M |
| O | Realty Income Corp | 10.4106 | 59.23 B | -0.0726 | -0.69 | 654.7 K |
| FIX | Comfort Systems USA | 11.195 | 58.27 B | -0.1056 | -0.93 | 306.28 K |
| CIEN | Ciena Corp | 31.34 | 56.03 B | -1.16 | -3.57 | 3.54 M |
| AME | Amtek Inc | 13.8955 | 54.91 B | -0.1571 | -1.12 | 861.08 K |
| EW | Edwards Lifesciences Corp | 4.2675 | 51.75 B | -0.0408 | -0.95 | 3.85 M |
| STT | State Street Corp | 45.1413 | 51.4 B | -0.5412 | -1.18 | 1.85 M |
| WAB | Wabtec Corp | 15.4512 | 50.26 B | -0.2784 | -1.77 | 1.01 M |
| LHX | L3Harris Technologies Inc | 31.6573 | 49.67 B | -0.2215 | -0.69 | 591.13 K |
| AMP | Ameriprise Financial Services | 41.3884 | 49.08 B | -0.8704 | -2.06 | 1.09 M |
| ROK | Rockwell Automation Inc | 42.3056 | 48.64 B | -0.5397 | -1.26 | 1.16 M |
| INFY | Infosys Ltd ADR | 3.9232 | 48.36 B | -0.033 | -0.83 | 11.2 M |
| TRI | Thomson Reuters Corp | 23.8765 | 47.01 B | -0.2222 | -0.92 | 33.9 K |
| CBRE | CBRE Group Inc | 35.31 | 44.04 B | -0.86 | -2.38 | 2.52 M |
| IX | Orix Corp ADR | 4.2817 | 41.81 B | -0.0645 | -1.48 | 78.5 K |
| YUM | Yum! Brands | 17.9928 | 41.75 B | -0.3919 | -2.13 | 6.28 M |
| DHI | D.R. Horton | 20.8062 | 41.49 B | -0.1473 | -0.7 | 2.97 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 26.8648 | 41.11 B | -1.2098 | -4.31 | 4.09 M |
| SYY | Sysco Corp | 19.1137 | 40.25 B | -0.0968 | -0.5 | 2.55 M |
| CLS | Celestica Inc | 6.65 | 37.4 B | -0.05 | -0.75 | 1.09 M |
| TKO | Tko Group Holdings Inc Cl A | 7.9086 | 36.56 B | -0.0586 | -0.74 | 167.6 K |
| IRM | Iron Mountain Inc | 10.3039 | 36.33 B | -0.0607 | -0.59 | 434.64 K |
| CCL | Carnival Corp | 32.5335 | 35.24 B | -0.1786 | -0.55 | 2.26 M |
| RJF | Raymond James Financial | 15.3281 | 33.66 B | -0.3238 | -2.07 | 611.4 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.1408 | 33.65 B | -0.1091 | -1.18 | 449.33 K |
| RMD | Resmed Inc | 20.3502 | 33.4 B | -0.1907 | -0.93 | 628.8 K |
| JBL | Jabil Inc. | 21.4986 | 32.82 B | -0.1488 | -0.69 | 2.5 M |
| EXR | Extra Space Storage Inc | 8.9652 | 32.4 B | -0.1034 | -1.14 | 329.9 K |
| CNC | Centene Corp | 6.0425 | 32.12 B | -0.04 | -0.66 | 1.2 M |
| LVS | Las Vegas Sands | 56.0003 | 30.46 B | -2.1728 | -3.74 | 2.96 M |
| NMR | Nomura Holdings Inc ADR | 12.3443 | 28.41 B | -0.4401 | -3.44 | 612.2 K |
| ATI | Allegheny Technologies Inc | 89.1982 | 28.19 B | -0.6081 | -0.68 | 1.97 M |
| MTD | Mettler-Toledo International | 89.41 | 27.96 B | -0.50 | -0.56 | 194.06 K |
| DOV | Dover Corp | 29.0414 | 27.19 B | -0.2133 | -0.73 | 1.08 M |
| HPQ | HP Inc | 11.2272 | 27.17 B | -0.1477 | -1.3 | 29.3 M |
| DGX | Quest Diagnostics Inc | 37.6159 | 26.97 B | -0.3553 | -0.94 | 1.04 M |
| TPR | Tapestry Inc | 31.5834 | 26.3 B | -0.6713 | -2.08 | 2.55 M |
| AVB | Avalonbay Communities | 69.8401 | 26.28 B | -0.5887 | -0.84 | 974 K |
| RF | Regions Financial Corp | 20.4066 | 25.91 B | -0.2115 | -1.03 | 2.45 M |
| WRB | W.R. Berkley Corp | 6.9907 | 25.47 B | -0.0414 | -0.59 | 3.34 M |
| DRI | Darden Restaurants | 20.9819 | 25.16 B | -0.3196 | -1.5 | 1.11 M |
| EQR | Equity Residential | 21.5649 | 24.61 B | -0.1751 | -0.81 | 1.97 M |
| CIB | Bancolombia S.A. ADR | 10.0924 | 23.95 B | -0.0916 | -0.9 | 132.2 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 21.8159 | 23.59 B | -0.9232 | -4.06 | 201.7 K |
| CW | Curtiss-Wright Corp | 31.7212 | 23.45 B | -0.5445 | -1.69 | 168 K |
| KEY | Keycorp | 20.7853 | 23.45 B | -0.1123 | -0.54 | 1.66 M |
| STZ | Constellation Brands Inc | 20.1256 | 23.17 B | -0.1099 | -0.54 | 1.45 M |
| EFX | Equifax Inc | 31.9988 | 22.63 B | -0.5601 | -1.72 | 970.9 K |
| MKL | Markel Corp | 488.33 | 22.25 B | -3.87 | -0.79 | 9.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 911.8991 | -479.9468 | -34.48 | 222 | |
| YGR | Yangarra Resources Ltd | 3.15 | -0.45 | -12.5 | 9.88 K | |
| TVE | Tamarack Valley Energy Ltd | 6.2471 | -0.5206 | -7.69 | 5.58 K | |
| GFP | Greenfirst Forest Products Inc | 20.3509 | -1.1696 | -5.43 | 6.28 K | |
| MEQ | Mainstreet Eq J | 18.5161 | -0.9378 | -4.82 | 101.4 K | |
| CAS | Cascades Inc | 7.4617 | -0.3629 | -4.64 | 492.01 K | |
| SGY | Surge Energy Inc | 20.0195 | -0.9674 | -4.61 | 294 | |
| CSU | Constellation Software Inc | 17.2923 | -0.7644 | -4.23 | 1.3 K | |
| TLG | Troilus Gold Corp | 1080.00 | -40.00 | -3.57 | 1.48 K | |
| HWX | Headwater Exploration Inc | 5.3005 | -0.1631 | -2.99 | 53.4 K | |
| GAU | Galiano Gold Inc | 3.35 | -0.10 | -2.9 | 48.44 K | |
| BBD-B | Bombardier Inc Series B | 100.2106 | -2.7659 | -2.69 | 342.46 K | |
| LAM | Laramide Resources Ltd | 13.64 | -0.36 | -2.57 | 270.5 K | |
| FRX | Fennec Pharmaceuticals Inc | 20.52 | -0.54 | -2.56 | 5.07 K | |
| MX | Methanex Corp | 19.1179 | -0.4757 | -2.43 | 427.19 K | |
| HPS-A | Hammond Power Solutions Inc | 5.6554 | -0.1357 | -2.34 | 16.44 K | |
| CF | Canaccord Genuity Group Inc | 4.7673 | -0.1122 | -2.3 | 107.5 K | |
| RVX | Resverlogix Corp | 24.6667 | -0.5777 | -2.29 | 125.33 K | |
| EMA | Emera Incorporated | 8.3903 | -0.195 | -2.27 | 252.45 K | |
| SVM | Silvercorp Metals Inc | 5.8076 | -0.131 | -2.21 | 548.1 K | |
| EXE | Extendicare Inc | 4.099 | -0.0923 | -2.2 | 167.75 K | |
| TAL | Petrotal Corp | 127.6024 | -2.8675 | -2.2 | 2.18 K | |
| SAP | Saputo Inc | 7.263 | -0.1602 | -2.16 | 1.2 M | |
| DSG | Descartes Sys | 4.74 | -0.10 | -2.07 | 39.06 K | |
| CGO | Cogeco Inc Sv | 23.26 | -0.4445 | -1.88 | 3.19 K | |
| BBD-A | Bombardier Inc | 118.25 | -2.25 | -1.87 | 67.27 K | |
| RBA | Rb Global Inc | 15.2586 | -0.2857 | -1.84 | 15.74 K | |
| MRE | Martinrea International Inc | 10.6254 | -0.196 | -1.81 | 251.76 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.1537 | -0.1839 | -1.78 | 4.04 M | |
| URE | Ur-Energy Inc | 5.06 | -0.09 | -1.75 | 721.91 K | |
| TRZ | Transat At Inc | 33.4073 | -0.5902 | -1.74 | 45.8 K | |
| QBR-A | Quebecor Inc | 7.9055 | -0.1369 | -1.7 | 2.73 K | |
| MAL | Magellan Aero | 11.3275 | -0.1888 | -1.64 | 11.6 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.7268 | -0.0603 | -1.59 | 99.77 K | |
| IMP | Intermap Tech Corp | 57.00 | -0.90 | -1.55 | 1.43 K | |
| QBR-B | Quebecor Inc | 7.3755 | -0.1144 | -1.53 | 506 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.9577 | -0.1534 | -1.38 | 300 | |
| MXG | Maxim Power Corp | 6.6925 | -0.0905 | -1.33 | 52.3 K | |
| FLNT | Flint Corp | 226.8098 | -2.9584 | -1.29 | 1.81 K | |
| FVI | Fortuna Mines Inc | 3.20 | -0.04 | -1.23 | 167.6 K | |
| CSCI | Cosciens Biopharma Inc | 250200.00 | -3000.00 | -1.18 | 1 | |
| INC-UN | Income Financial Trust | 3.777 | -0.0448 | -1.17 | 13.2 K | |
| AIF | Altus Group Ltd | 5.4046 | -0.0636 | -1.16 | 31.29 K | |
| RCH | Richelieu Hardware Ltd | 6.4204 | -0.0734 | -1.13 | 76.4 K | |
| OCG | Outcrop Silver & Gold Corp | 17.50 | -0.20 | -1.13 | 12.64 K | |
| ATS | Ats Corp | 10.53 | -0.12 | -1.13 | 397.4 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 9.2242 | -0.1045 | -1.12 | 5.35 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1326 | -0.0351 | -1.11 | 13.1 K | |
| ONEX | Onex Corp | 28.509 | -0.3147 | -1.09 | 141.88 K | |
| MDI | Major Drilling Grp | 8.2525 | -0.0875 | -1.05 | 24.89 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.6601 | -0.0695 | -1.03 | 56.08 K | |
| BHC | Bausch Health Companies Inc | 18.1661 | -0.1614 | -0.88 | 335.27 K | |
| WTE | Westshore Terminals Investment Corp | 3.6082 | -0.0317 | -0.87 | 160.06 K | |
| PGIC | Premium Global Income Split Corp | 197.6757 | -1.7272 | -0.87 | 453 | |
| IMG | Iamgold Corp | 9.4048 | -0.082 | -0.86 | 1.72 M | |
| WN | George Weston Limited | 16.3856 | -0.1418 | -0.86 | 806.08 K | |
| DPM | Dundee Precious Metals Inc | 10.2565 | -0.0876 | -0.85 | 72.34 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.9347 | -0.0673 | -0.84 | 115.44 K | |
| IAG | IA Financial Corp Inc | 20.5069 | -0.1734 | -0.84 | 129 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.5295 | -0.0668 | -0.78 | 188 K | |
| TSL | Tree Island Steel Ltd | 5.6466 | -0.0433 | -0.76 | 36.58 K | |
| PPL | Pembina Pipeline Corp | 4.3597 | -0.0318 | -0.72 | 144.15 K | |
| VET | Vermilion Energy Inc | 12.063 | -0.0876 | -0.72 | 117 K | |
| AGF-B | AGF Management Limited | 9.489 | -0.0681 | -0.71 | 77.08 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 9.0032 | -0.0646 | -0.71 | 12.37 K | |
| BCE-PC | BCE Inc Pref AC | 8.289 | -0.0588 | -0.7 | 3.12 K | |
| ATRL | Atkinsrealis Group Inc | 28.4778 | -0.1975 | -0.69 | 634.15 K | |
| LAS-A | Lassonde Industries Inc | 27.2466 | -0.1805 | -0.66 | 450 | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8685 | -0.0253 | -0.65 | 7.48 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.4488 | -0.0531 | -0.62 | 405.6 K | |
| WPRT | Westport Fuel Systems Inc | 56.00 | -0.35 | -0.62 | 4.13 K | |
| CHR | Chorus Aviation Inc | 46.388 | -0.2828 | -0.61 | 271.38 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.1745 | -0.171 | -0.6 | 88.78 K | |
| LFE | Canadian Life Companies Split Corp | 5.7389 | -0.0345 | -0.6 | 25.46 K | |
| ENB-PA | Enbridge Inc Pref A | 8.5067 | -0.0506 | -0.59 | 8.65 K | |
| NDM | Northern Dynasty Minerals Ltd | 11.93 | -0.07 | -0.58 | 10.94 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.9742 | -0.0511 | -0.57 | 2.93 K | |
| EDV | Endeavour Mining Corp | 66.3647 | -0.3749 | -0.56 | 8.31 K | |
| PIC-PA | Premium Income Corp Pref A | 4.9655 | -0.0279 | -0.56 | 23.62 K | |
| MTY | Mty Food Group Inc | 5.7312 | -0.032 | -0.56 | 11.25 K | |
| TRI | Thomson Reuters Corp | 27.9829 | -0.1554 | -0.55 | 536.88 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 33.70 | 6.99 B | -0.62 | -1.81 | 1.46 M |
| NTPIF | Nam Tai Property Inc. | 13.78 | 271.72 M | -0.09 | -0.65 | 151.61 K |
| GGII | Green Globe International Inc | 240.00 | 6.66 M | -20.00 | -7.69 | 3 |
| MWWC | Marketing Worldwide Corp | 15300.00 | 1.15 M | -4200.00 | -21.54 | 1 |
| NEOM | NeoMedia Technologies Inc | 61.50 | 508.84 K | -1.50 | -2.38 | 1.51 K |
| DKAM | Drinks Americas Holdings Ltd | 10612.5078 | 278.3 K | -187.50 | -1.74 | 90 |
| WDBG | Woodbrook Group Holdings Inc | 54054.0547 | 70.27 K | -2252.25 | -4 | 3 |
| ENDO | Thermic Sciences International | 14.00 | 58.79 K | -1.80 | -11.39 | 775 |
| ADSV | Allied Security Innovations Inc | 15.00 | 41.12 K | -0.50 | -3.23 | 91 |
| COSG | Cosmos Group Holdings Inc | 753768.875 | 38.12 K | -201005.00 | -21.05 | 0 |
| WNBD | Winning Brands Corporation | 4.00 | 27.12 K | -0.50 | -11.11 | 5.13 K |
| XDSL | mPhase Technologies Inc | 915.00 | 16.8 K | -110.00 | -10.73 | 550 |
| CBKCQ | Christopher & Banks Corporation | 16.545 | 3.86 K | -0.0936 | -0.56 | 243.83 K |
| HDYNQ | Hyperdynamics Corporation | 16.312 | 3.56 K | -0.808 | -4.72 | 10.28 K |
| TIXC | Tix Corporation | 3.1223 | 2.36 K | -0.1952 | -5.88 | 17.32 K |
| RITT | RiT Technologies Ltd | 11.44 | 1.55 K | -0.3992 | -3.37 | 3.69 K |
| SIMPQ | Simply Inc | 1157.5002 | 1.55 K | -9.9998 | -0.86 | 587 |
| PRZM | Prism Technologies Group Inc | 3.42 | 1.01 K | -0.02 | -0.58 | 7.46 K |
| PARD | Poniard Pharmaceuticals Inc | 242.00 | 149 | -2.40 | -0.98 | 802 |
| ICOA | ICOA Inc | 13.50 | 60 | -1.00 | -6.9 | 35 |
| RGGI | Resgreen Group International Inc | 7500.00 | 5 | -50.00 | -0.66 | 0 |
| IDGC | ID Global Corporation | 20.48 | -8.96 | -30.43 | 131.94 K | |
| FWDG | FutureWorld Corp | 6.00 | -1.00 | -14.29 | 7.7 K | |
| FONU | FonU2 Inc | 480.00 | -64.00 | -11.76 | 3 | |
| RLBD | Real Brands Inc | 44.25 | -3.75 | -7.81 | 6.02 K | |
| WLSI | Wellstar International Inc | 4.00 | -0.20 | -4.76 | 990.3 K | |
| FRTD | Fortitude Group Inc | 7159.0908 | -286.3638 | -3.85 | 126.83 K | |
| ESINQ | ITT Educational Services Inc | 80.99 | -1.23 | -1.5 | 438.1 K | |
| ASFX | American Scientific Resources Incorporated | 140.00 | -2.00 | -1.41 | 700 | |
| BAJFF | Camrova Resources Inc | 23.134 | -0.188 | -0.81 | 2.24 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GDP | Golden Pursuit Resources Ltd | 4.00 | -0.80 | -16.67 | 115 K | |
| MNC | Magnetic North Acquisition Corp | 3.15 | -0.45 | -12.5 | 4.41 K | |
| BEW | BeWhere Holdings Inc | 4.2032 | -0.5253 | -11.11 | 4.59 K | |
| WCSB | Decimus Oil Corp. | 8.50 | -1.00 | -10.53 | 20 | |
| MTT | Magna Terra Minerals Inc | 3.01 | -0.35 | -10.42 | 34.73 K | |
| YNV | Ynvisible Interactive Inc | 91.20 | -9.60 | -9.52 | 19 | |
| DIG-H | District Mines Ltd | 240.0003 | -24.00 | -9.09 | 66 | |
| MMN | Monarca Minerals Inc | 3.10 | -0.30 | -8.82 | 54.42 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.36 | -0.90 | -8.77 | 426.3 K | |
| OPW | Opawica Explorations Inc | 528.00 | -48.00 | -8.33 | 861.75 K | |
| CD | Cantex Mine Development Corp | 16.50 | -1.50 | -8.33 | 3.78 K | |
| CBI | Colibri Resource Corporation | 36.00 | -3.00 | -7.69 | 5.14 K | |
| SAE | Sable Resources Ltd | 4.9853 | -0.3895 | -7.25 | 256 | |
| RMO | Rainy Mountain Royalty Corp | 26.00 | -2.00 | -7.14 | 2.23 K | |
| MYID | Killi Ltd | 390.625 | -27.902 | -6.67 | 201 K | |
| KUR-H | Kure Technologies Inc | 4.60 | -0.30 | -6.12 | 6.11 K | |
| PLY | Playfair Mining Ltd | 10.50 | -0.60 | -5.41 | 2.58 K | |
| STMP | Stamper Oil & Gas Corp | 1570.6372 | -87.2577 | -5.26 | 8 | |
| YOO | YANGAROO Inc | 3.60 | -0.20 | -5.26 | 5.15 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 71.2496 | -3.75 | -5 | 644 | |
| SXL | Slam Exploration Ltd | 5.70 | -0.30 | -5 | 6.87 K | |
| CPAU | CopAur Minerals Inc | 400.00 | -20.00 | -4.76 | 19 | |
| STS | South Star Mining Corp | 45.0001 | -2.25 | -4.76 | 711 | |
| MQM | Metalquest Mining Inc. | 7.875 | -0.375 | -4.55 | 1.12 K | |
| ZKL-H | China Keli Electric Company Ltd | 23.00 | -1.00 | -4.17 | 200 | |
| CTM | Canterra Minerals Corporation | 48.00 | -2.00 | -4 | 518 | |
| DTWO | D2 Lithium Corp. | 4.80 | -0.20 | -4 | 1.02 K | |
| NL | Northern Lion Gold Corp | 8.00 | -0.32 | -3.85 | 1.41 K | |
| SOLR | Solar Alliance Energy Inc | 5.20 | -0.20 | -3.7 | 143.65 K | |
| JJ | Jackpot Digital Inc | 232.00 | -8.00 | -3.33 | 200 | |
| WEC | Winchester Equity Corporation | 23.20 | -0.80 | -3.33 | 6.8 K | |
| GRZ | Gold Reserve Inc | 4.2678 | -0.1458 | -3.3 | 42.46 K | |
| NBY | Niobay Metals Inc | 7.50 | -0.25 | -3.23 | 349.89 K | |
| VLI | Vision Lithium Inc | 6.20 | -0.20 | -3.13 | 7.02 K | |
| JSPX | JasperX Technologies Inc. | 1550.00 | -50.00 | -3.13 | 159 | |
| SILV | Silver Valley Metals Corp. | 17.55 | -0.54 | -2.99 | 228.49 K | |
| BTT | Bitterroot Resources Ltd | 7.30 | -0.20 | -2.67 | 11.01 K | |
| NWST | Northwest Copper Corp | 3.32 | -0.08 | -2.35 | 159.73 K | |
| SLG | PetroTal Corp | 23.6457 | -0.5314 | -2.2 | 218.07 K | |
| FMM | Full Metal Minerals Ltd | 55.1732 | -1.1951 | -2.12 | 18.07 K | |
| EGM | EnGold Mines Ltd | 13.0774 | -0.2763 | -2.07 | 1.98 K | |
| RCT | Rochester Resources Ltd | 22.60 | -0.40 | -1.74 | 18.46 K | |
| EMR | Emgold Mining Corporation | 285.00 | -5.00 | -1.72 | 29 K | |
| TGX | True North Gems Inc | 1740.00 | -30.00 | -1.69 | 49 | |
| PEX | Pacific Ridge Exploration Ltd | 60.00 | -1.00 | -1.64 | 495 K | |
| LA | Los Andes Copper Ltd | 6.60 | -0.10 | -1.49 | 8 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.01 | -0.09 | -1.48 | 200 | |
| AME | Abacus Mining & Exploration Corporation | 4.02 | -0.06 | -1.47 | 280.2 K | |
| GUN | Gunpoint Exploration Ltd | 8.30 | -0.10 | -1.19 | 24.17 K | |
| GBU | Gabriel Resources Ltd | 51.30 | -0.60 | -1.16 | 270.75 K | |
| TNX | TenX Protocols Inc. | 347.3259 | -3.525 | -1 | 0 | |
| IFR | International Frontier Resources Corporation | 25.0286 | -0.1714 | -0.68 | 4.88 K |