Losers for 4 September 2007 from 00:00:00 until 23:59:59
Losers for 4 September 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1984.5551 | 3.59 B | -18.3042 | -0.91 | 2.1 K | 4.17 M |
| STXS | Stereotaxis Inc | 122.0913 | 84.49 M | -2.0646 | -1.66 | 15.99 K | 1.95 M |
| TPHS | Trinity Pl Hlds Inc | 16.1924 | 1.98 M | -0.1294 | -0.79 | 57.34 K | 928.44 K |
| TRT | Trio-Tech International | 8.5034 | 57.89 M | -0.1821 | -2.1 | 105.4 K | 896.26 K |
| SIF | Sifco Industries | 14.6398 | 117.54 M | -0.1796 | -1.21 | 46.7 K | 683.68 K |
| DSS | Document Security Systems | 27004.8047 | 4.94 M | -498.5508 | -1.81 | 22 | 594.11 K |
| GTE | Gran Tierra Energy Inc | 15.60 | 335.05 M | -1.60 | -9.3 | 31.74 K | 495.11 K |
| VGZ | Vista Gold Corp | 4.28 | 376.88 M | -0.04 | -0.93 | 115.3 K | 493.48 K |
| TMP | Tompkinstrustco | 19.2891 | 1.44 B | -0.1005 | -0.52 | 19.03 K | 367.07 K |
| INUV | Inuvo Inc | 139.00 | 4.57 M | -9.00 | -6.08 | 1.67 K | 231.44 K |
| AWX | Avalon Holdings Corp | 8.89 | 10.98 M | -0.06 | -0.67 | 15.7 K | 139.57 K |
| BKTI | Bk Technologies Inc | 17.037 | 231.74 M | -0.891 | -4.97 | 7.72 K | 131.53 K |
| BRN | Barnwell Industries | 16.5611 | 12.49 M | -0.2855 | -1.69 | 7 K | 115.93 K |
| DIT | Amcon Distributing Company | 21.765 | 58.35 M | -0.3818 | -1.72 | 5.3 K | 115.35 K |
| CVM | Cel-Sci Corp | 4800.00 | 22.51 M | -300.00 | -5.88 | 17 | 81.6 K |
| CATX | Perspective Therapeutics Inc | 36.90 | 107.66 M | -1.00 | -2.64 | 2.13 K | 78.6 K |
| IDR | Idaho Strategic Resources | 5.60 | 294.53 M | -0.42 | -6.98 | 12.97 K | 72.65 K |
| AMS | American Shared Hospital Services | 4.10 | 7.18 M | -0.0808 | -1.93 | 15.2 K | 62.32 K |
| WYY | Widepoint Corp | 7.90 | 56.59 M | -0.10 | -1.25 | 5.72 K | 45.19 K |
| LODE | Comstock Mining Inc | 40.00 | 108.76 M | -5.00 | -11.11 | 1.04 K | 41.48 K |
| FRD | Friedman Industries Inc | 4.9439 | 271.78 M | -0.1037 | -2.05 | 7.7 K | 38.07 K |
| AGIG | AGIG | 435.2326 | 35.34 M | -2.4046 | -0.55 | 69 | 30.03 K |
| ESP | Espey Mfg. & Electronics | 7.6833 | 139.82 M | -0.1677 | -2.14 | 2.5 K | 19.21 K |
| AIRI | Air Industries Group Inc | 904.4221 | 12.14 M | -33.4971 | -3.57 | 15 | 13.57 K |
| BDL | Flanigan's Enterprises | 8.0533 | 117.71 M | -0.2086 | -2.52 | 1 K | 8.05 K |
| JOB | General Employment Enterprises | 16.3633 | 702.05 M | -0.095 | -0.58 | 140 | 2.29 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 110.24 | 3.12 B | -0.76 | -0.68 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 9.8464 | 1.02 T | -0.075 | -0.76 | 58.17 M | 572.72 M |
| CMCSA | Comcast Corporation | 8.1266 | 89.34 B | -0.047 | -0.58 | 36.11 M | 293.46 M |
| SLM | SLM Corp | 14.2738 | 3.23 B | -0.1059 | -0.74 | 11.36 M | 162.12 M |
| BKNG | Booking Holdings Inc | 3.2261 | 118.68 B | -0.0322 | -0.99 | 24.25 M | 78.22 M |
| ROST | Ross Stores Inc | 5.6416 | 74.32 B | -0.1012 | -1.76 | 10.08 M | 56.86 M |
| VNDA | Vanda Pharmaceuticals | 14.85 | 241.27 M | -0.08 | -0.54 | 2.95 M | 43.77 M |
| SNPS | Synopsys Inc | 26.91 | 87.23 B | -0.41 | -1.5 | 1.43 M | 38.46 M |
| CAR | Avis Budget Group | 21.3109 | 4.43 B | -0.7411 | -3.36 | 1.76 M | 37.59 M |
| PPC | Pilgrim's Pride | 25.2519 | 6.7 B | -0.5986 | -2.32 | 1.29 M | 32.66 M |
| TTEC | Teletech Hlds | 23.4215 | 145.42 M | -0.8807 | -3.62 | 1.39 M | 32.61 M |
| SMTC | Semtech Corp | 17.61 | 10.69 B | -0.23 | -1.29 | 1.81 M | 31.79 M |
| ZUMZ | Zumiez Inc | 48.16 | 214.63 M | -0.37 | -0.76 | 618.14 K | 29.77 M |
| HAS | Hasbro Inc | 15.6154 | 16.86 B | -0.1453 | -0.92 | 1.77 M | 27.7 M |
| PRDO | Perdoceo Education Corp | 27.7919 | 1.81 B | -0.2264 | -0.81 | 864.7 K | 24.03 M |
| FSTR | Foster L B Company | 34.4573 | 445.01 M | -2.0406 | -5.59 | 681.75 K | 23.49 M |
| SEAC | Sea Change Intl IN | 144.60 | 8.4 M | -1.00 | -0.69 | 138.53 K | 20.03 M |
| LSTR | Landstar System | 33.7483 | 5.05 B | -0.1814 | -0.53 | 506.67 K | 17.1 M |
| ADTN | Adtran Inc | 19.2516 | 393.56 M | -0.2259 | -1.16 | 732.15 K | 14.1 M |
| MIDD | Middleby Corp | 23.9333 | 6.11 B | -0.58 | -2.37 | 588.44 K | 14.08 M |
| INSG | Inseego Corp | 225.80 | 74.41 M | -2.60 | -1.14 | 56.96 K | 12.86 M |
| FDS | FactSet Research Systems Inc | 47.7497 | 11.73 B | -0.8021 | -1.65 | 268.6 K | 12.83 M |
| POOL | Pool Corp | 24.0839 | 7.72 B | -0.4126 | -1.68 | 514.8 K | 12.4 M |
| SANM | Sanmina Corp | 13.62 | 8.48 B | -0.12 | -0.87 | 814.85 K | 11.1 M |
| IDCC | Interdigital Inc | 17.0332 | 7.43 B | -0.3844 | -2.21 | 592.7 K | 10.1 M |
| EWBC | East West Bancorp | 24.8105 | 17.98 B | -0.2591 | -1.03 | 405.56 K | 10.06 M |
| TTEK | Tetra Tech Inc | 3.5401 | 9.94 B | -0.0237 | -0.67 | 2.68 M | 9.48 M |
| FTEK | Fuel Tech Inc | 28.76 | 40.89 M | -0.34 | -1.17 | 329.62 K | 9.48 M |
| MTRX | Matrix Service Company | 18.68 | 257.84 M | -0.24 | -1.27 | 477.81 K | 8.93 M |
| INCY | Incyte Corp | 5.70 | 24.66 B | -0.14 | -2.4 | 1.43 M | 8.15 M |
| ACNT | Ascent Industries CO | 14.8168 | 117.46 M | -0.9768 | -6.18 | 503.5 K | 7.46 M |
| MLKN | Millerknoll Inc | 20.0105 | 1.45 B | -0.1669 | -0.83 | 359.28 K | 7.19 M |
| HUBG | Hub Group Inc A | 16.0116 | 1.5 B | -0.209 | -1.29 | 443 K | 7.09 M |
| RGP | Resources Connection Inc | 17.646 | 92.65 M | -0.3908 | -2.17 | 390.1 K | 6.88 M |
| WRLD | World Acceptance Cp | 30.67 | 643.88 M | -0.34 | -1.1 | 202.1 K | 6.2 M |
| DXPE | Dxp Enterprise | 17.37 | 2.38 B | -1.145 | -6.18 | 337.8 K | 5.87 M |
| HTLD | Heartland Express | 11.8565 | 809.67 M | -0.0767 | -0.64 | 485.6 K | 5.76 M |
| SHOO | Steven Maddens Ltd | 4.1007 | 3.07 B | -0.0712 | -1.71 | 1.36 M | 5.58 M |
| APOG | Apogee Entrpr Inc | 17.4545 | 985.65 M | -0.1398 | -0.79 | 314.91 K | 5.5 M |
| DHC | Diversified Healthcare Trust | 6.8101 | 1.75 B | -0.1123 | -1.62 | 740.4 K | 5.04 M |
| CCOI | Cogent Comm Hlds | 13.4959 | 205.38 M | -0.1365 | -1 | 372.5 K | 5.03 M |
| DXLG | Destination XL Group | 9.85 | 22.85 M | -0.25 | -2.48 | 499.53 K | 4.92 M |
| ODFL | Old Dominion Freight Line Inc | 4.0625 | 35.96 B | -0.0213 | -0.52 | 1.18 M | 4.81 M |
| NWPX | Northwest Pipe Company | 37.09 | 866.89 M | -0.19 | -0.51 | 124.26 K | 4.61 M |
| RIBT | Ricebran Technologie | 2740.00 | -380.00 | -12.18 | 1.66 K | 4.55 M | |
| VSAT | Viasat Inc | 30.30 | 9.33 B | -0.22 | -0.72 | 148.1 K | 4.49 M |
| MORN | Morningstar Inc | 55.9477 | 9.14 B | -1.2319 | -2.15 | 78.8 K | 4.41 M |
| CVLT | Commvault Systems | 18.83 | 6.22 B | -0.22 | -1.15 | 225.12 K | 4.24 M |
| CENTA | Central Garden & Pet | 9.952 | 2.53 B | -0.128 | -1.27 | 421.83 K | 4.2 M |
| LIVN | Livanova Plc OR Sh | 14.75 | 5.03 B | -0.34 | -2.25 | 281.34 K | 4.15 M |
| LKQ | LKQ Corp | 6.7144 | 4.91 B | -0.1711 | -2.48 | 586.14 K | 3.94 M |
| IBOC | Intl Bancshares | 14.4762 | 4.21 B | -0.1268 | -0.87 | 269.69 K | 3.9 M |
| AVNW | Aviat Networks Inc | 100.6199 | 223.1 M | -2.04 | -1.99 | 36.27 K | 3.65 M |
| UMBF | Ump Financial Corp | 31.8171 | 10.17 B | -0.2242 | -0.7 | 113.8 K | 3.62 M |
| NBIX | Neurocrine Bioscienc | 9.90 | 16.94 B | -0.07 | -0.7 | 342 K | 3.39 M |
| ALGT | Allegiant Travel Com | 23.0114 | 2.52 B | -0.4779 | -2.03 | 132.34 K | 3.05 M |
| GAIA | Gaiam Inc | 19.5068 | 31.66 M | -0.4337 | -2.17 | 151.74 K | 2.96 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.5888 | 47.38 B | -0.2194 | -0.92 | 123.5 K | 2.91 M |
| IOSP | Innospec Inc | 18.8137 | 1.98 B | -0.4339 | -2.25 | 144.39 K | 2.72 M |
| PAA | Plains All American Pipeline LP | 7.6341 | 17.24 B | -0.044 | -0.57 | 352.6 K | 2.69 M |
| POWI | Power Integratn | 11.8946 | 2.47 B | -0.155 | -1.29 | 223.2 K | 2.65 M |
| UBSI | United Bkshs Inc | 14.0253 | 6.56 B | -0.1266 | -0.89 | 163 K | 2.29 M |
| RICK | RCI Hospitality Hold | 9.5032 | 209.46 M | -0.113 | -1.18 | 237.5 K | 2.26 M |
| VSEC | V S E Cp | 18.4717 | 5.1 B | -0.329 | -1.75 | 118.42 K | 2.19 M |
| IMKTA | Ingles Markets Inc | 18.7916 | 1.6 B | -0.253 | -1.33 | 111.17 K | 2.09 M |
| SBGI | Sinclair Brdcst A | 5.0317 | 1.1 B | -0.0407 | -0.8 | 411.24 K | 2.07 M |
| COHU | Cohu Inc | 15.3671 | 2.06 B | -0.1887 | -1.21 | 128.5 K | 1.97 M |
| UONEK | Urban One Inc | 37.20 | 11.81 M | -1.90 | -4.86 | 49.15 K | 1.83 M |
| MTEX | Mannatech Inc | 51.3414 | 12.16 M | -2.0744 | -3.88 | 35.48 K | 1.82 M |
| SAIA | Saia Inc | 12.34 | 9.13 B | -0.1867 | -1.49 | 139.93 K | 1.73 M |
| CHDN | Churchill Downs IN | 7.1433 | 6.84 B | -0.0505 | -0.7 | 236.86 K | 1.69 M |
| TWIN | Twin Disc Inc | 21.4606 | 350.53 M | -0.9455 | -4.22 | 76.22 K | 1.64 M |
| CNXN | PC Connection Inc | 10.0534 | 2.09 B | -0.2319 | -2.25 | 157.98 K | 1.59 M |
| GILT | Gilat Satellite Ntwk | 7.6648 | 430.6 M | -0.041 | -0.53 | 204.5 K | 1.57 M |
| BRKR | Bruker Corp | 6.7497 | 9.38 B | -0.0959 | -1.4 | 226.4 K | 1.53 M |
| KFRC | Kforce Inc | 10.4505 | 1 B | -0.083 | -0.79 | 140.7 K | 1.47 M |
| FORR | Forrester Resrch | 19.7036 | 173.83 M | -0.7486 | -3.66 | 70.14 K | 1.38 M |
| STRL | Sterling Constructio | 21.93 | 8.92 B | -0.19 | -0.86 | 62.38 K | 1.37 M |
| JJSF | J J Snack Foods | 27.975 | 1.65 B | -0.5701 | -2 | 48.5 K | 1.36 M |
| HTO | H2O America | 21.6221 | 2.93 B | -0.1459 | -0.67 | 60.4 K | 1.31 M |
| FFBC | First Finl Bncp [Oh] | 5.9939 | 3.43 B | -0.0403 | -0.67 | 209.27 K | 1.25 M |
| CHCO | City Holding Company | 19.4437 | 2.01 B | -0.159 | -0.81 | 62.1 K | 1.21 M |
| MMSI | Merit Medical Sys | 9.704 | 5.19 B | -0.104 | -1.06 | 121.05 K | 1.17 M |
| NCMI | National Cinemedia | 82.8638 | 175.91 M | -1.577 | -1.87 | 13.89 K | 1.15 M |
| IESC | Ies Holdings | 23.16 | 7.22 B | -0.20 | -0.86 | 47.16 K | 1.09 M |
| AIOT | Powerfleet Inc | 11.47 | 326.17 M | -0.24 | -2.05 | 94 K | 1.08 M |
| NTCT | Netscout Systems | 9.13 | 2.34 B | -0.17 | -1.83 | 115.58 K | 1.06 M |
| WSBC | Wesbanco Inc | 12.8245 | 3.71 B | -0.3146 | -2.39 | 80.4 K | 1.03 M |
| BANF | Bancfirst Corp | 14.7517 | 3.99 B | -0.1187 | -0.8 | 69.6 K | 1.03 M |
| WEN | Wendys Company | 8.5403 | 1.58 B | -0.1708 | -1.96 | 115.06 K | 982.61 K |
| GGAL | Grupo Fin Galicia ADR | 5.9106 | 5.04 B | -0.0587 | -0.98 | 165.1 K | 975.84 K |
| OZK | Bank Ozk | 4.8275 | 5.5 B | -0.0301 | -0.62 | 196.2 K | 947.17 K |
| CBAT | Cbak Energy Technology Inc | 22.50 | 89.99 M | -0.40 | -1.75 | 38.36 K | 863.01 K |
| KVHI | K V H Inds Inc | 9.40 | 133.52 M | -0.21 | -2.19 | 90.76 K | 853.11 K |
| VXRT | Vaxart Inc | 207.8934 | 88.22 M | -1.7769 | -0.85 | 4.01 K | 834.28 K |
| STGW | Stagwell Inc | 5.399 | 2.79 B | -0.0915 | -1.67 | 148.68 K | 802.72 K |
| CREX | Creative Realities Inc | 3253.4968 | 27.26 M | -45.00 | -1.36 | 241 | 784.09 K |
| ESEA | Euroseas Ltd | 382.9442 | 472.36 M | -4.8203 | -1.24 | 1.91 K | 731.04 K |
| CDZI | Cadiz Inc | 19.83 | 268.66 M | -0.10 | -0.5 | 36.76 K | 728.97 K |
| CLMT | Calumet Specialty Pr | 21.0032 | 3.01 B | -0.148 | -0.7 | 33.1 K | 695.14 K |
| COKE | Coca Cola Bot Cons | 4.744 | 14.27 B | -0.0334 | -0.7 | 144.69 K | 686.41 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HD | Home Depot | 22.6975 | 347.88 B | -1.2172 | -5.09 | 94.54 M | 2.15 B |
| WMT | Walmart Stores | 9.8699 | 1.02 T | -0.0753 | -0.76 | 58.17 M | 574.09 M |
| BA | Boeing Company | 70.0455 | 135.91 B | -0.5696 | -0.81 | 6.77 M | 474 M |
| KSS | Kohl's Corp | 29.3058 | 2.72 B | -1.1771 | -3.86 | 9.68 M | 283.62 M |
| TGT | Target Corporation | 39.599 | 73.35 B | -1.0418 | -2.56 | 5.27 M | 208.56 M |
| LOW | Lowe's Companies | 22.1149 | 127.77 B | -0.1433 | -0.64 | 9.37 M | 207.21 M |
| NUE | Nucor Corp | 31.1458 | 57.11 B | -0.3574 | -1.13 | 5.33 M | 166.04 M |
| ABT | Abbott Laboratories | 16.1635 | 187.95 B | -0.1034 | -0.64 | 10.14 M | 163.92 M |
| BAX | Baxter International Inc | 24.9097 | 13.35 B | -0.2388 | -0.95 | 4.06 M | 101.12 M |
| AZO | Autozone | 118.97 | 52.46 B | -2.32 | -1.91 | 833.5 K | 99.16 M |
| M | Macy's Inc | 16.974 | 6.45 B | -0.1348 | -0.79 | 5.39 M | 91.54 M |
| TJX | TJX Companies | 5.9174 | 147.8 B | -0.0372 | -0.62 | 13.96 M | 82.58 M |
| VYX | NCR Voyix Corporation | 30.1411 | 1.45 B | -0.3926 | -1.29 | 2.72 M | 81.92 M |
| AEO | American Eagle Outfitters | 13.4942 | 3.64 B | -0.223 | -1.63 | 5.71 M | 77 M |
| CL | Colgate-Palmolive Company | 21.1782 | 79.23 B | -0.1383 | -0.65 | 3.53 M | 74.73 M |
| ITT | ITT Inc | 17.5501 | 18.84 B | -0.2143 | -1.21 | 3.86 M | 67.71 M |
| ANF | Abercrombie & Fitch Company | 54.3035 | 6.32 B | -0.2774 | -0.51 | 1.22 M | 66.11 M |
| NOC | Northrop Grumman Corp | 47.6347 | 78.2 B | -0.2551 | -0.53 | 1.33 M | 63.37 M |
| PVH | Phillips-Van Heusen Corp | 54.2179 | 4.31 B | -1.8985 | -3.38 | 1.1 M | 59.38 M |
| MAN | Manpower Inc | 43.572 | 2.17 B | -1.8355 | -4.04 | 1.2 M | 52.46 M |
| KR | Kroger Company | 7.8848 | 41.81 B | -0.0477 | -0.6 | 6.57 M | 51.81 M |
| PWR | Quanta Services | 27.4393 | 90.71 B | -0.3939 | -1.42 | 1.84 M | 50.59 M |
| JLL | Jones Lang Lasalle Inc | 102.6643 | 16.76 B | -0.6289 | -0.61 | 458.1 K | 47.03 M |
| OI | Owens-Illinois | 38.7722 | 763.56 M | -0.6469 | -1.64 | 1.15 M | 44.73 M |
| FCN | Fti Consulting | 51.27 | 5.53 B | -1.25 | -2.38 | 785.4 K | 40.27 M |
| HLF | Herbalife Ltd | 8.9219 | 1.67 B | -0.2529 | -2.76 | 4.33 M | 38.66 M |
| EPC | Edgewell Personal Care | 66.4879 | 1.26 B | -0.6784 | -1.01 | 542.16 K | 36.05 M |
| DDS | Dillard's | 14.5626 | 9.73 B | -1.0736 | -6.87 | 2.4 M | 34.96 M |
| ECL | Ecolab Inc | 33.1976 | 86.74 B | -0.2085 | -0.62 | 1.01 M | 33.51 M |
| THC | Tenet Healthcare Corp | 13.40 | 22.76 B | -0.16 | -1.18 | 2.18 M | 29.24 M |
| RHI | Robert Half International Inc | 20.2222 | 4.3 B | -0.4069 | -1.97 | 1.42 M | 28.73 M |
| GCO | Genesco Inc | 39.9846 | 384.01 M | -1.5101 | -3.64 | 668.6 K | 26.73 M |
| LEU | Centrus Energy Corp. | 3626.3735 | 2.12 B | -52.198 | -1.42 | 7.26 K | 26.35 M |
| DCH | Dauch Corporation | 21.858 | 1.11 B | -0.4986 | -2.23 | 1.07 M | 23.35 M |
| AAP | Advance Auto Parts Inc | 29.829 | 2.75 B | -0.1518 | -0.51 | 778.2 K | 23.21 M |
| HXL | Hexcel Corp | 19.4381 | 6.02 B | -0.6071 | -3.03 | 1.14 M | 22.12 M |
| OSK | Oshkosh Truck Corp | 45.7364 | 8.64 B | -0.2302 | -0.5 | 439.6 K | 20.11 M |
| CP | Canadian Pacific Railway | 11.2684 | 81.87 B | -0.0886 | -0.78 | 1.75 M | 19.76 M |
| VMI | Valmont Industries | 74.0558 | 8.06 B | -0.9674 | -1.29 | 261.4 K | 19.36 M |
| GPC | Genuine Parts Company | 27.4209 | 17 B | -0.2901 | -1.05 | 654.2 K | 17.94 M |
| KFY | Korn/Ferry International | 18.1825 | 4.12 B | -0.6443 | -3.42 | 900.2 K | 16.37 M |
| EW | Edwards Lifesciences Corp | 3.9733 | 61.61 B | -0.0517 | -1.28 | 3.98 M | 15.81 M |
| EME | Emcor Group | 28.6957 | 28.87 B | -0.2307 | -0.8 | 530.7 K | 15.23 M |
| UHS | Universal Health Services | 23.8534 | 11.44 B | -0.2788 | -1.16 | 560 K | 13.36 M |
| CNA | Cna Financial Corp | 19.2245 | 13.14 B | -0.1245 | -0.64 | 689.6 K | 13.26 M |
| BC | Brunswick Corp | 19.1353 | 4.93 B | -0.1999 | -1.03 | 681.7 K | 13.04 M |
| INGR | Ingredion Inc | 29.4625 | 5.94 B | -0.3296 | -1.11 | 439.3 K | 12.94 M |
| FDS | FactSet Research Systems Inc | 47.7497 | -0.8021 | -1.65 | 268.6 K | 12.83 M | |
| AIR | AAR Corp | 28.0912 | 4.36 B | -0.1801 | -0.64 | 439.4 K | 12.34 M |
| DLB | Dolby Laboratories | 27.4367 | 5.96 B | -0.4361 | -1.56 | 429.7 K | 11.79 M |
| TBI | Trueblue Inc | 20.51 | 378.31 M | -0.37 | -1.77 | 561.8 K | 11.52 M |
| KOP | Koppers Holdings Inc | 28.1891 | 589.28 M | -0.7323 | -2.53 | 400.5 K | 11.29 M |
| LPL | Lg Display Co. Ltd ADR | 16.3348 | 2.54 B | -0.1778 | -1.08 | 651.6 K | 10.64 M |
| LII | Lennox International | 27.9442 | 12.04 B | -0.1877 | -0.67 | 374.6 K | 10.47 M |
| LDOS | Leidos Holdings Inc | 25.4247 | 15.92 B | -0.1818 | -0.71 | 410.07 K | 10.43 M |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 13.0947 | -0.083 | -0.63 | 756.9 K | 9.91 M | |
| VSH | Vishay Intertechnology | 9.202 | 4.08 B | -0.0913 | -0.98 | 1.06 M | 9.79 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 260.2703 | -1.8724 | -0.71 | 36.7 K | 9.55 M | |
| MTRN | Materion Corp | 42.701 | 4.25 B | -0.2759 | -0.64 | 220.2 K | 9.4 M |
| GEF | Greif Bros. Corp | 29.6403 | 4.03 B | -0.6556 | -2.16 | 304.7 K | 9.03 M |
| ATR | Aptargroup | 27.2577 | 9.07 B | -0.2194 | -0.8 | 330.7 K | 9.01 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.0894 | 245.71 B | -0.0699 | -1.35 | 1.72 M | 8.77 M |
| OC | Owens Corning Inc | 20.3785 | 8.94 B | -0.1067 | -0.52 | 425.4 K | 8.67 M |
| BAP | Credicorp Ltd | 37.174 | 29.29 B | -0.2747 | -0.73 | 224.01 K | 8.33 M |
| WLK | Westlake Chemical Corp | 10.1333 | 8.13 B | -0.0527 | -0.52 | 805 K | 8.16 M |
| NJR | Newjersey Resources Corp | 8.3776 | 5.61 B | -0.1127 | -1.33 | 822 K | 6.89 M |
| CBT | Cabot Corp | 25.3834 | 3.69 B | -0.2094 | -0.82 | 267.3 K | 6.78 M |
| MHO | M/I Homes | 17.7483 | 3.21 B | -0.3474 | -1.92 | 371.6 K | 6.6 M |
| CNMD | C O N M E D Cp | 23.7975 | 1.51 B | -0.3745 | -1.55 | 276.3 K | 6.58 M |
| KNX | Knight-Swift Transporation Inc | 13.9432 | 10.39 B | -0.1223 | -0.87 | 467.8 K | 6.52 M |
| RAMP | Liveramp Holdings Inc | 23.7766 | 2.34 B | -0.2948 | -1.22 | 272.4 K | 6.48 M |
| BAC-PE | Bank of America Corporation | 8.5297 | 226.18 B | -0.0541 | -0.63 | 755.8 K | 6.45 M |
| TDY | Teledyne Technologies Inc | 49.65 | 29.84 B | -0.26 | -0.52 | 129.3 K | 6.42 M |
| KT | Korea Telecom Corp ADR | 11.0058 | 8.98 B | -0.1737 | -1.55 | 554.5 K | 6.1 M |
| DLX | Deluxe Corp | 17.9927 | 1.23 B | -0.1287 | -0.71 | 303.4 K | 5.46 M |
| CAL | Caleres Inc | 15.9724 | 455.47 M | -0.2919 | -1.79 | 316.1 K | 5.05 M |
| TYL | Tyler Technologies | 14.75 | 16.86 B | -0.08 | -0.54 | 335.1 K | 4.94 M |
| NNN | National Retail Properties | 8.6438 | 7.99 B | -0.0481 | -0.55 | 564.9 K | 4.88 M |
| MWA | Mueller Water Products | 9.0988 | 3.76 B | -0.2651 | -2.83 | 507.1 K | 4.61 M |
| NEU | Newmarket Corp | 30.592 | 6.52 B | -0.3645 | -1.18 | 148.4 K | 4.54 M |
| CWT | California Water Service Group Holding | 12.1279 | 3.11 B | -0.0883 | -0.72 | 336 K | 4.07 M |
| NWN | Northwest Natural Gas Company | 22.7353 | 2.19 B | -0.1925 | -0.84 | 173.2 K | 3.94 M |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 26.9477 | 1.48 B | -0.2895 | -1.06 | 129.6 K | 3.49 M |
| AVA | Avista Corp | 8.9751 | 3.43 B | -0.0786 | -0.87 | 371.4 K | 3.33 M |
| NMR | Nomura Holdings Inc ADR | 9.5904 | 28.35 B | -0.1209 | -1.24 | 345.9 K | 3.32 M |
| AWI | Armstrong World Industries Inc | 21.1611 | 7.35 B | -0.3327 | -1.55 | 149.3 K | 3.16 M |
| RGR | Sturm Ruger & Company | 9.268 | 806.1 M | -0.2613 | -2.74 | 325.4 K | 3.02 M |
| BLDR | Builders Firstsource | 11.8191 | 6.53 B | -0.1832 | -1.53 | 249.81 K | 2.95 M |
| TRI | Thomson Reuters Corp | 24.1886 | 48.69 B | -0.225 | -0.92 | 118.93 K | 2.88 M |
| CMP | Compass Minerals Intl Inc | 19.9778 | 945.83 M | -0.2614 | -1.29 | 137.8 K | 2.75 M |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 21.45 | 708.29 M | -0.72 | -3.25 | 124.5 K | 2.67 M |
| OPY | Oppenheimer Holdings | 30.4698 | 955.98 M | -0.3958 | -1.28 | 77.8 K | 2.37 M |
| MYE | Myers Industries | 11.9206 | 1.06 B | -0.1187 | -0.99 | 185.7 K | 2.21 M |
| GIC | Global Industrial CO | 8.3791 | 1.78 B | -0.0453 | -0.54 | 262.6 K | 2.2 M |
| OHI | Omega Healthcare Investors | 3.6936 | 14.97 B | -0.0376 | -1.01 | 556.4 K | 2.06 M |
| SKY | Skyline Corp | 24.2707 | 4.96 B | -0.7181 | -2.87 | 83.4 K | 2.02 M |
| TISI | Team Inc | 229.00 | 104.96 M | -5.60 | -2.39 | 8.81 K | 2.02 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 10.6443 | 4.55 B | -0.2479 | -2.28 | 187.2 K | 1.99 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.0731 | 155.17 B | -0.1276 | -1.77 | 271.45 K | 1.92 M |
| IMAX | Imax Corp | 4.56 | 2.65 B | -0.10 | -2.15 | 390.81 K | 1.78 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 89.52 | -0.69 | -0.76 | 1.3 M | 116.21 M | |
| TECK-B | Teck Resources Limited | 32.6836 | -0.1899 | -0.58 | 2.66 M | 87.09 M | |
| ELR | Eastern Platinum Ltd | 22.70 | -0.20 | -0.87 | 3.3 M | 75.02 M | |
| ATRL | Atkinsrealis Group Inc | 31.8883 | -1.0502 | -3.19 | 1.27 M | 40.34 M | |
| CP | Canadian Pacific Kansas City Ltd | 11.822 | -0.1174 | -0.98 | 2.52 M | 29.75 M | |
| MG | Magna International Inc | 13.4968 | -0.192 | -1.4 | 1.07 M | 14.39 M | |
| GIB-A | CGI Inc | 11.386 | -0.2081 | -1.79 | 1.24 M | 14.16 M | |
| T | Telus Corp | 5.6024 | -0.0415 | -0.74 | 2.24 M | 12.55 M | |
| TRI | Thomson Reuters Corp | 25.6046 | -0.4191 | -1.61 | 420.52 K | 10.77 M | |
| LUN | Lundin Mining Corp | 9.4472 | -0.0549 | -0.58 | 891.2 K | 8.42 M | |
| S | Sherritt Intl Rv | 12.8826 | -0.247 | -1.88 | 481.77 K | 6.21 M | |
| RVX | Resverlogix Corp | 8.4622 | -2.0711 | -19.66 | 572.63 K | 4.85 M | |
| IAG | IA Financial Corp Inc | 22.0546 | -0.113 | -0.51 | 128 K | 2.82 M | |
| CG | Centerra Gold Inc | 3.4497 | -0.1886 | -5.18 | 773.1 K | 2.67 M | |
| AAV | Advantage Oil & Gas Ltd | 9.5609 | -0.0796 | -0.83 | 146.04 K | 1.4 M | |
| CIGI | Colliers International Group Inc | 18.0678 | -0.1313 | -0.72 | 61.82 K | 1.12 M | |
| GRT-UN | Granite Real Estate Investment Trust | 13.458 | -0.0889 | -0.66 | 43.37 K | 583.7 K | |
| EFR | Energy Fuels Inc | 90.00 | -0.50 | -0.55 | 4.74 K | 426.24 K | |
| WPRT | Westport Fuel Systems Inc | 60.55 | -1.05 | -1.7 | 6.55 K | 396.6 K | |
| AETR | Aetherion Technologies Inc. | 60.55 | -1.05 | -1.7 | 6.55 K | 396.6 K | |
| STC | Sangoma Technologies Corp | 7.07 | -0.28 | -3.81 | 38.14 K | 269.67 K | |
| CAS | Cascades Inc | 5.6941 | -0.0513 | -0.89 | 45.34 K | 258.2 K | |
| III | Imperial Metals Corp | 7.135 | -0.07 | -0.97 | 28.15 K | 200.86 K | |
| FLNT | Flint Corp | 208.062 | -3.1955 | -1.51 | 895 | 186.22 K | |
| WPK | Winpak Ltd | 5.7098 | -0.257 | -4.31 | 22.12 K | 126.31 K | |
| BNE | Bonterra Energy Corp | 10.8242 | -0.1273 | -1.16 | 9.68 K | 104.78 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4189 | -0.0526 | -0.62 | 8.45 K | 71.1 K | |
| TECK-A | Teck Resources Limited | 39.1458 | -0.7311 | -1.83 | 1.46 K | 57 K | |
| BCE-PC | BCE Inc Pref AC | 8.2389 | -0.0639 | -0.77 | 6.8 K | 56.02 K | |
| TXG | Torex Gold Resources Inc | 3.485 | -0.0996 | -2.78 | 15 K | 52.27 K | |
| RCH | Richelieu Hardware Ltd | 6.2308 | -0.0922 | -1.46 | 8.16 K | 50.84 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.021 | -0.0186 | -0.61 | 15.3 K | 46.22 K | |
| XMF-A | M Split Corp | 4.3579 | -0.0991 | -2.22 | 7.96 K | 34.68 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.3921 | -0.0489 | -0.58 | 4.09 K | 34.37 K | |
| CIU-PA | CU Inc Pref A | 8.124 | -0.1444 | -1.75 | 4.2 K | 34.12 K | |
| MXG | Maxim Power Corp | 6.4212 | -0.0814 | -1.25 | 5.2 K | 33.39 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6646 | -0.0512 | -0.66 | 4.16 K | 31.88 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4569 | -0.0466 | -1.33 | 7.95 K | 27.49 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2458 | -0.0784 | -0.94 | 3.2 K | 26.39 K | |
| BCE-PF | BCE Inc Pref AF | 8.8927 | -0.0545 | -0.61 | 2.7 K | 24.01 K | |
| MCB | Mccoy Global Inc | 3.2947 | -0.0347 | -1.04 | 7.1 K | 23.39 K | |
| WN-PA | George Weston Prf | 7.8673 | -0.0888 | -1.12 | 2.8 K | 22.03 K | |
| GBT | Bmtc Group Inc | 7.4906 | -0.1035 | -1.36 | 2.76 K | 20.67 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.4549 | -0.1105 | -1.16 | 2.18 K | 20.59 K | |
| ELEF | Silver Elephant Mining Corp | 22.16 | -0.6615 | -2.9 | 927 | 20.54 K | |
| TVA-B | TVA Group Inc | 13.8504 | -0.5916 | -4.1 | 1.4 K | 19.43 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7766 | -0.081 | -2.1 | 4.5 K | 16.99 K | |
| TSL | Tree Island Steel Ltd | 5.6327 | -0.042 | -0.74 | 2.9 K | 16.33 K | |
| ENB-PA | Enbridge Inc Pref A | 8.673 | -0.052 | -0.6 | 1.82 K | 15.83 K | |
| VLN | Velan Inc Sv | 12.5086 | -0.2134 | -1.68 | 1.2 K | 15.01 K | |
| TGO | Terago Inc | 9.40 | -0.05 | -0.53 | 1.5 K | 14.1 K | |
| FRX | Fennec Pharmaceuticals Inc | 17.82 | -2.16 | -10.81 | 689 | 12.28 K | |
| VCM | Vecima Networks Inc | 4.4568 | -0.0836 | -1.84 | 2.6 K | 11.59 K | |
| INC-UN | Income Financial Trust | 3.1157 | -0.0845 | -2.64 | 3.27 K | 10.18 K | |
| PBL | Pollard Banknote Ltd | 5.074 | -0.1041 | -2.01 | 2 K | 10.16 K | |
| ADEN | Adentra Inc | 3.733 | -0.0255 | -0.68 | 2.55 K | 9.51 K | |
| SDE | Spartan Delta Corp | 79.8317 | -3.4709 | -4.17 | 112 | 8.94 K | |
| PIF | Polaris Infrastructure Inc | 1007.8885 | -76.7916 | -7.08 | 8 | 8.06 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.4627 | -0.0494 | -0.58 | 850 | 7.19 K | |
| GVC | Glacier Media Inc | 3.4222 | -0.059 | -1.69 | 2.1 K | 7.19 K | |
| CCL-A | CCL Industries Inc | 6.6061 | -0.2765 | -4.02 | 1 K | 6.61 K | |
| BCE-PR | BCE Inc Pref R | 8.8038 | -0.0686 | -0.77 | 625 | 5.5 K | |
| TXR | Torex Resources Inc. | 3.4676 | -0.0991 | -2.78 | 1.5 K | 5.2 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.189 | -0.0461 | -0.56 | 600 | 4.91 K | |
| UNC | United Corp Ltd | 3.4479 | -0.0477 | -1.36 | 1.4 K | 4.83 K | |
| CGY | Calian Group Ltd | 6.018 | -0.0689 | -1.13 | 620 | 3.73 K | |
| BCE-PH | Bce Inc Pref H | 9.5013 | -0.0622 | -0.65 | 200 | 1.9 K | |
| TLO | Talon Metals Corp | 8.1913 | -0.6371 | -7.22 | 135 | 1.11 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GLCO | Global Links Corp | 8000.00 | -2000.00 | -20 | 2.55 M | 20.4 B | |
| UCSO | United Consortium Ltd | 760.00 | -770.00 | -50.33 | 317.05 K | 240.96 M | |
| ICBU | Imd Companies | 5000.00 | 2.28 M | -3000.00 | -37.5 | 42 K | 210 M |
| PRXIQ | Premier Exhibitions Inc | 155.10 | 491 | -3.10 | -1.96 | 100.01 K | 15.51 M |
| ULTRF | Ultrapetrol (Bahamas) Limited | 17.68 | 14.07 K | -0.34 | -1.89 | 860.56 K | 15.21 M |
| GRLF | Green Leaf Innovations Inc | 10.50 | 52.27 K | -1.00 | -8.7 | 1.37 M | 14.38 M |
| CGIP | Celadon Group Inc | 14.9408 | 5.66 K | -0.1353 | -0.9 | 141.5 K | 2.11 M |
| CBRI | CMTSU Liquidation Inc | 7.65 | -0.28 | -3.53 | 262.4 K | 2.01 M | |
| PARD | Poniard Pharmaceuticals Inc | 240.00 | 149 | -4.00 | -1.64 | 3.06 K | 733.44 K |
| TXCCQ | TranSwitch Corporation | 12.2458 | -0.2385 | -1.91 | 39.36 K | 482.02 K | |
| CGNH | CardioGenics Holdings Inc | 7.00 | 9.61 K | -0.90 | -11.39 | 43.23 K | 302.62 K |
| VTGDF | Vantage Drilling Company | 7.50 | 188.53 M | -0.05 | -0.66 | 31 K | 232.5 K |
| IDGC | ID Global Corporation | 25.60 | -2.56 | -9.09 | 7.15 K | 182.96 K | |
| SIMPQ | Simply Inc | 522.50 | 1.55 K | -22.50 | -4.13 | 305 | 159.36 K |
| YVRLF | Liquid Media Group Ltd. | 305.00 | 482 | -2.00 | -0.65 | 483 | 147.31 K |
| XDSL | mPhase Technologies Inc | 350.00 | 16.8 K | -35.00 | -9.09 | 365 | 127.75 K |
| KLNG | Koil Energy Solutions Inc. | 13.60 | 35.19 M | -0.20 | -1.45 | 8.79 K | 119.48 K |
| TIXC | Tix Corporation | 5.4641 | 2.36 K | -0.2342 | -4.11 | 19.41 K | 106.07 K |
| NXTYQ | Nexity Financial Corporation | 8.17 | 1.16 M | -0.08 | -0.97 | 8.17 K | 66.72 K |
| ESNC | EnSync Inc | 20.00 | 1 | -0.20 | -0.99 | 2.44 K | 48.8 K |
| AFPW | AlumiFuel Power Corporation | 15500.00 | -1500.00 | -8.82 | 2 | 31 K | |
| RGGI | Resgreen Group International Inc | 12400.00 | 48.75 K | -100.00 | -0.8 | 2 | 24.8 K |
| EPOR | Epic Corp | 8.25 | 4 K | -1.00 | -10.81 | 1.85 K | 15.25 K |
| NSPT | Newron Sport | 232.50 | 1.12 M | -60.00 | -20.51 | 52 | 12.09 K |
| RLBD | Real Brands Inc | 5.85 | 269.06 K | -0.15 | -2.5 | 1.36 K | 7.97 K |
| MJLB | Ultrack Systems Inc | 1480.00 | 424.93 K | -220.00 | -12.94 | 4 | 5.92 K |
| PTRC | Petro River Oil Corp | 3400.00 | -220.00 | -6.08 | 1 | 3.4 K | |
| ICOA | ICOA Inc | 10.00 | 60 | -2.00 | -16.67 | 19 | 190 |
| COSG | Cosmos Group Holdings Inc | 502512.5625 | 3.42 M | -497487.4375 | -49.75 | 0 | 0 |
| BLFE | BioLife Sciences Inc | 1500.0375 | 318.35 K | -375.0094 | -20 | 0 | 0 |
| COWI | CoroWare Inc | 540000.125 | -59999.875 | -10 | 0 | 0 | |
| WDBG | Woodbrook Group Holdings Inc | 45495.4961 | 42 | -1711.7109 | -3.63 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 336.00 | -24.00 | -6.67 | 191 K | 64.18 M | |
| BQE | BQE Water Inc | 386.00 | -13.00 | -3.26 | 16.33 K | 6.3 M | |
| KIP | Kiplin Metals Inc | 972.00 | -48.60 | -4.76 | 4 K | 3.89 M | |
| RET-A | Reitmans (Canada) Limited | 13.2864 | -0.0825 | -0.62 | 208.03 K | 2.76 M | |
| PEX | Pacific Ridge Exploration Ltd | 34.00 | -2.00 | -5.56 | 56.5 K | 1.92 M | |
| ICM | Iconic Minerals Ltd | 21.20 | -0.80 | -3.64 | 86.8 K | 1.84 M | |
| MPH | Medicure Inc | 18.30 | -0.75 | -3.94 | 75.3 K | 1.38 M | |
| KG | Klondike Gold Corp | 13.50 | -0.75 | -5.26 | 89 K | 1.2 M | |
| AXL | Arrow Exploration Corp | 112.8205 | -6.8376 | -5.71 | 10 K | 1.13 M | |
| OYL | CGX Energy Inc | 11.70 | -0.30 | -2.5 | 95.97 K | 1.12 M | |
| VVTM | VVT Med Inc. | 5257.0093 | -163.5513 | -3.02 | 56 | 294.39 K | |
| UCU | Ucore Rare Metals Inc | 6.00 | -0.70 | -10.45 | 32 K | 192 K | |
| GRDM | Grid Metals Corp | 7.40 | -0.30 | -3.9 | 15.73 K | 116.42 K | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | -0.375 | -6.98 | 16.5 K | 82.5 K | |
| WEC | Winchester Equity Corporation | 22.00 | -2.00 | -8.33 | 2.64 K | 58.08 K | |
| LQWD | LQwD FinTech Corp | 107.8001 | -4.20 | -3.75 | 264 | 28.46 K | |
| BEW | BeWhere Holdings Inc | 3.1524 | -0.5254 | -14.29 | 6.82 K | 21.51 K | |
| POND | Pond Technologies Holdings Inc | 10.4167 | -0.3472 | -3.23 | 2 K | 20.83 K | |
| VLX | Velox Energy Materials Inc. | 5.7637 | -0.5403 | -8.57 | 3.19 K | 18.4 K | |
| ADD | Arctic Star Exploration Corp | 36.00 | -2.40 | -6.25 | 483 | 17.39 K | |
| CPI | Carlton Precious Inc. | 3.75 | -0.50 | -11.76 | 4.44 K | 16.65 K | |
| WPG | West Point Gold Corp. | 21.00 | -2.00 | -8.7 | 730 | 15.33 K | |
| ROAR | Lion Rock Resources Inc. | 46.00 | -1.00 | -2.13 | 231 | 10.63 K | |
| MET | Metalore Resources Limited | 15.4441 | -0.3244 | -2.06 | 500 | 7.72 K | |
| FMN | Fidelity Minerals Corp | 210.0002 | -15.00 | -6.67 | 32 | 6.72 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 56.2497 | -3.75 | -6.25 | 40 | 2.25 K | |
| VIS | Visionstate Corp | 4.80 | -0.16 | -3.23 | 375 | 1.8 K | |
| CTEK | CLEANTEK Industries Inc | 8.2353 | -6.4706 | -44 | 77 | 634.12 |