Losers for 21 September 2007 from 00:00:00 until 23:59:59
Losers for 21 September 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 37.51 | 57.66 B | -0.2389 | -0.63 | 368.1 K |
| CQP | Cheniere Energy Partners LP | 4.1141 | 33.24 B | -0.0262 | -0.63 | 73.1 K |
| NG | Novagold Resources Inc | 14.9894 | 3.8 B | -0.1175 | -0.78 | 897.1 K |
| UUUU | Energy Fuels Inc | 83.965 | 3.47 B | -0.915 | -1.08 | 364 |
| USAS | Americas Silver Corp | 45.30 | 1.78 B | -0.90 | -1.95 | 650 |
| IDR | Idaho Strategic Resources | 6.02 | 492.51 M | -0.70 | -10.42 | 6.14 K |
| CMCL | Caledonia Mining Cp | 3.5147 | 481.09 M | -0.1011 | -2.8 | 7.93 K |
| CIX | Compx International Inc | 8.5504 | 388.11 M | -0.1309 | -1.51 | 18.8 K |
| CATX | Perspective Therapeutics Inc | 34.70 | 366.43 M | -0.30 | -0.86 | 4.18 K |
| GTE | Gran Tierra Energy Inc | 13.80 | 345.31 M | -0.50 | -3.5 | 11.09 K |
| VGZ | Vista Gold Corp | 4.60 | 341.02 M | -0.15 | -3.16 | 249.5 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.83 | 333.85 M | -0.06 | -1.02 | 516.4 K |
| NEN | New England Realty Associates | 14.5219 | 193.5 M | -0.2206 | -1.5 | 1.2 K |
| ARMP | Armata Pharmaceuticals Inc | 12670.00 | 162.26 M | -560.00 | -4.23 | 12 |
| PED | Pedevco Corp | 10752.00 | 157.8 M | -2016.00 | -15.79 | 6 |
| SIF | Sifco Industries | 13.486 | 131.27 M | -0.8984 | -6.25 | 69.6 K |
| DIT | Amcon Distributing Company | 21.3832 | 66.11 M | -0.1909 | -0.88 | 200 |
| DXR | Daxor Corp | 11.3563 | 58.98 M | -0.1577 | -1.37 | 1.3 K |
| OPTT | Ocean Power Tech Inc | 3072.00 | 50.92 M | -92.00 | -2.91 | 72.98 K |
| FSP | Franklin Street Properties | 6.0168 | 46.4 M | -0.0621 | -1.02 | 325.3 K |
| AGIG | AGIG | 523.0005 | 42.46 M | -18.0345 | -3.33 | 298 |
| COHN | Cohen & CO Inc | 130.6712 | 36.52 M | -5.7969 | -4.25 | 9.1 K |
| NNVC | Nanoviricides Inc | 54.60 | 33.4 M | -2.80 | -4.88 | 3.24 K |
| IGC | India Globalization Capital Inc | 57.00 | 23.64 M | -0.50 | -0.87 | 110 |
| CKX | Ckx Lands | 9.9645 | 21.76 M | -0.0537 | -0.54 | 100 |
| RCG | Renaissance Capital Growth & Income Fund III | 6.9053 | 20.36 M | -0.1069 | -1.52 | 7.7 K |
| UUU | Universal Security Instruments | 15.5353 | 19.53 M | -0.7157 | -4.4 | 17.4 K |
| INUV | Inuvo Inc | 146.00 | 11.9 M | -6.00 | -3.95 | 1.07 K |
| REED | Reed's, Inc. | 2132.3682 | 11.82 M | -28.8159 | -1.33 | 134 |
| AIRI | Air Industries Group Inc | 837.4278 | 11.69 M | -66.9943 | -7.41 | 24 |
| AWX | Avalon Holdings Corp | 8.07 | 10.45 M | -0.23 | -2.77 | 4.2 K |
| AMS | American Shared Hospital Services | 3.94 | 10.05 M | -0.36 | -8.37 | 53.8 K |
| OGEN | Oragenics Inc | 147600.00 | 2.44 M | -10800.00 | -6.82 | 0 |
| ENSV | Enservco Corpporation | 46.65 | 7.56 K | -0.90 | -1.89 | 1.09 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.00 | -0.10 | -1.23 | 875 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 103.20 | 1.97 B | -15.60 | -13.13 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 13.24 | 766.37 B | -0.11 | -0.82 | 15.34 M |
| COST | Costco Wholesale | 41.9142 | 413.99 B | -0.2968 | -0.7 | 5.83 M |
| VRTX | Vertex Pharmaceutic | 38.24 | 136.93 B | -0.48 | -1.24 | 1.74 M |
| ISRG | Intuitive Surg Inc | 24.6566 | 134.17 B | -0.3256 | -1.3 | 8.14 M |
| ADBE | Adobe Systems Inc | 41.95 | 108.21 B | -0.85 | -1.99 | 13.26 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.2292 | 108.19 B | -0.2904 | -1.42 | 1.29 M |
| INTU | Intuit Inc | 26.2131 | 98.98 B | -0.1677 | -0.64 | 4.69 M |
| MPWR | Monolithic Power Sys | 21.4117 | 64.41 B | -0.3332 | -1.53 | 995.4 K |
| NDAQ | Nasdaq Inc | 9.3336 | 54.53 B | -0.2386 | -2.49 | 10.97 M |
| ADSK | Autodesk Inc | 48.72 | 53 B | -0.59 | -1.2 | 2.97 M |
| EA | Electronic Arts Inc | 54.3388 | 52.58 B | -0.4663 | -0.85 | 4 M |
| AXON | Axon Enterprise Inc | 15.30 | 49.9 B | -0.35 | -2.24 | 2.23 M |
| FITB | Fifth Third Bancorp | 19.994 | 49.43 B | -0.1021 | -0.51 | 4.97 M |
| ODFL | Old Dominion Freight Line Inc | 3.5194 | 42.53 B | -0.0214 | -0.6 | 2.99 M |
| UAL | United Airlines Holdings Inc | 43.0259 | 36.26 B | -0.7669 | -1.75 | 2.33 M |
| HBAN | Huntington Bcshs | 9.2025 | 34.37 B | -0.0574 | -0.62 | 3.08 M |
| ACGL | Arch Capital Grp Ltd | 7.5617 | 33.89 B | -0.0645 | -0.85 | 4.97 M |
| CASY | Casey's General Stor | 24.4117 | 30.65 B | -0.558 | -2.23 | 662.75 K |
| RYAAY | Ryanair Hlds Plc ADR | 12.8476 | 28.29 B | -0.2299 | -1.76 | 1.71 M |
| CINF | Cincinnati Financial | 22.3296 | 25.81 B | -0.1237 | -0.55 | 711 K |
| JBHT | J B Hunt Transport | 21.7199 | 25.78 B | -0.4122 | -1.86 | 3.3 M |
| DLTR | Dollar Tree Inc | 13.87 | 24.68 B | -0.1033 | -0.74 | 5.6 M |
| FCNCA | First Citizens Bancs | 160.8531 | 24.29 B | -0.9131 | -0.56 | 10.5 K |
| MKSI | Mks Instruments Inc | 16.3491 | 19.06 B | -0.0902 | -0.55 | 2.17 M |
| EWBC | East West Bancorp | 25.3427 | 17.8 B | -0.1331 | -0.52 | 339.8 K |
| ZBRA | Zebra Technologies | 36.25 | 17.06 B | -0.40 | -1.09 | 418.06 K |
| PTC | Ptc Inc | 16.55 | 16.66 B | -0.17 | -1.02 | 2.63 M |
| AKAM | Akamai Technologies | 30.16 | 15.82 B | -0.21 | -0.69 | 5.37 M |
| PNFP | Pinnacle Finl Ptnrs | 26.4066 | 15.41 B | -0.2099 | -0.79 | 99.45 K |
| LAMR | Lamar Advertis A | 28.0166 | 15.34 B | -0.5427 | -1.9 | 724.9 K |
| ERIE | Erie Indemnity Company | 34.1966 | 13.72 B | -0.326 | -0.94 | 34.7 K |
| CHKP | Check Point Software | 24.19 | 13.31 B | -0.33 | -1.35 | 2.15 M |
| SEIC | Sei Investments Company | 20.5885 | 12.91 B | -0.2682 | -1.29 | 1.42 M |
| COKE | Coca Cola Bot Cons | 4.8458 | 12.49 B | -0.0448 | -0.92 | 286.3 K |
| MANH | Manhattan Assoc | 7.3625 | 12.31 B | -0.0875 | -1.17 | 1.61 M |
| TTMI | TTM Technologies | 12.20 | 12.05 B | -0.17 | -1.37 | 471.26 K |
| HALO | Halozyme Therapeutic | 9.12 | 12.04 B | -0.10 | -1.08 | 1.69 M |
| UMBF | Ump Financial Corp | 32.1909 | 11.08 B | -0.341 | -1.05 | 288.4 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.953 | 10.94 B | -0.1384 | -3.38 | 750 |
| LFUS | Littelfuse Inc | 30.7536 | 10.46 B | -0.2554 | -0.82 | 228.9 K |
| WYNN | Wynn Resorts Ltd | 82.06 | 10.26 B | -0.7946 | -0.96 | 2.45 M |
| PODD | Insulet Corp | 21.37 | 10.19 B | -0.53 | -2.42 | 148.41 K |
| CGNX | Cognex Cp | 3.5951 | 10.05 B | -0.059 | -1.61 | 1.63 M |
| MTCH | Match Group Inc | 6.459 | 9.41 B | -0.0506 | -0.78 | 30.22 M |
| RUSHB | Rush Entpr Cl B | 6.8062 | 9.05 B | -0.0715 | -1.04 | 102.07 K |
| AAL | American Airlines Group | 27.7072 | 8.95 B | -0.3488 | -1.24 | 1.66 M |
| CBSH | Commerce Bancshares | 17.589 | 8.43 B | -0.091 | -0.51 | 225.9 K |
| MORN | Morningstar Inc | 53.7942 | 8.16 B | -1.1078 | -2.02 | 159.4 K |
| VLY | Valley National Bancorp | 7.4102 | 7.8 B | -0.0678 | -0.91 | 355.19 K |
| PPC | Pilgrim's Pride | 22.1194 | 7.44 B | -0.3696 | -1.64 | 781.4 K |
| POOL | Pool Corp | 18.6069 | 6.92 B | -2.4684 | -11.71 | 10.62 M |
| DSGX | Descartes Sys Group | 4.42 | 6.7 B | -0.04 | -0.9 | 7.81 K |
| URBN | Urban Outfitters Inc | 22.30 | 6.22 B | -0.49 | -2.15 | 2.04 M |
| LSTR | Landstar System | 32.9594 | 6.19 B | -0.4891 | -1.46 | 363.99 K |
| CACC | Credit Acceptance | 23.33 | 6.13 B | -0.22 | -0.93 | 52.23 K |
| RDNT | Radnet Inc | 8.45 | 6.06 B | -0.13 | -1.52 | 68.36 K |
| CZR | Caesars Entertainment Inc | 9.70 | 6.04 B | -0.10 | -1.02 | 154.84 K |
| OTEX | Open Text Cp | 4.8532 | 5.97 B | -0.0454 | -0.93 | 1.05 M |
| NICE | Nice Ltd ADR | 33.2549 | 5.88 B | -0.456 | -1.35 | 599.93 K |
| AUB | Atlantic Union Bancshares Corp | 14.0558 | 5.86 B | -0.3136 | -2.18 | 68.47 K |
| ABCB | Ameris Bancorp | 15.2536 | 5.78 B | -0.2218 | -1.43 | 74.85 K |
| NXST | Nexstar Media Group Inc | 7.7328 | 5.77 B | -0.219 | -2.75 | 92.29 K |
| BCPC | Balchem Cp | 12.2274 | 5.73 B | -0.254 | -2.04 | 151.88 K |
| MKTX | Marketaxess Holdings | 12.2471 | 5.7 B | -0.1928 | -1.55 | 296.65 K |
| EXLS | Exlservice Holdings | 4.42 | 5.62 B | -0.068 | -1.52 | 834.59 K |
| CVLT | Commvault Systems | 18.67 | 5.46 B | -0.50 | -2.61 | 278.76 K |
| OZK | Bank Ozk | 5.0911 | 5.37 B | -0.127 | -2.43 | 316.76 K |
| MIDD | Middleby Corp | 21.60 | 5.09 B | -0.2833 | -1.29 | 598.05 K |
| CAR | Avis Budget Group | 21.7195 | 5.09 B | -0.152 | -0.69 | 777.7 K |
| ACAD | Acadia Pharmaceutica | 15.73 | 5 B | -0.09 | -0.57 | 266.42 K |
| UFPI | Universal Forest Prd | 9.2258 | 4.86 B | -0.3728 | -3.88 | 902.7 K |
| CVCO | Cavco Inds Inc | 33.90 | 4.45 B | -0.58 | -1.68 | 74.36 K |
| CENX | Century Aluminum C | 49.99 | 4.3 B | -0.63 | -1.24 | 771.28 K |
| NSIT | Insight Enterpr | 26.02 | 4.29 B | -0.45 | -1.7 | 595.46 K |
| UCB | United Community Banks, Inc. | 91.3597 | 4.28 B | -1.446 | -1.56 | 411.92 K |
| WSFS | WSFS Financial Corp | 17.797 | 4.08 B | -0.1411 | -0.79 | 105.9 K |
| OLED | Universal Display | 15.1411 | 3.98 B | -0.1036 | -0.68 | 169.25 K |
| CVBF | Cvb Financial Corp | 6.5393 | 3.96 B | -0.121 | -1.82 | 473.3 K |
| WSBC | Wesbanco Inc | 12.8817 | 3.92 B | -0.1937 | -1.48 | 142.2 K |
| BANF | Bancfirst Corp | 15.586 | 3.79 B | -0.132 | -0.84 | 89.2 K |
| IPAR | Inter Parfums Inc | 10.3958 | 3.67 B | -0.0803 | -0.77 | 166.6 K |
| CRVL | Corvel Cp | 3.9717 | 3.55 B | -0.0266 | -0.67 | 563.07 K |
| SFNC | Simmons First Natl | 7.965 | 3.32 B | -0.1908 | -2.34 | 148.8 K |
| AGYS | Agilysys Inc | 17.3216 | 3.2 B | -0.6107 | -3.41 | 684.78 K |
| GRBK | Green Brick Partners | 84.8276 | 3.06 B | -0.9655 | -1.13 | 4.69 K |
| COLM | Columbia Sportswear | 21.3853 | 3.04 B | -0.2451 | -1.13 | 437.2 K |
| PPLI | People Incorporated | 4.0551 | 2.8 B | -0.0318 | -0.78 | 48.28 M |
| CENT | Central Garden | 7.6462 | 2.75 B | -0.1095 | -1.41 | 482.83 K |
| WAFD | Washington Federal | 16.4128 | 2.71 B | -0.2177 | -1.31 | 923.35 K |
| TRMK | Trustmark Corp | 15.2106 | 2.7 B | -0.0938 | -0.61 | 381.32 K |
| HTO | H2O America | 21.6602 | 2.69 B | -0.4822 | -2.18 | 105.7 K |
| EEFT | Euronet Worldwide | 26.23 | 2.6 B | -0.17 | -0.64 | 469.41 K |
| NEOG | Neogen Cp | 3.6099 | 2.58 B | -0.045 | -1.23 | 251.17 K |
| SYBT | Stock Yards Bancorp | 11.1775 | 2.55 B | -0.1517 | -1.34 | 108.6 K |
| HUBG | Hub Group Inc A | 14.6166 | 2.53 B | -0.3159 | -2.12 | 1.64 M |
| HLIO | Helios Technologies Inc | 13.2111 | 2.51 B | -0.0981 | -0.74 | 228 K |
| ACHC | Acadia Healthcr Company | 12.00 | 2.51 B | -0.20 | -1.64 | 4.58 K |
| PENN | Penn Natl Gaming Inc | 11.8955 | 2.48 B | -0.1568 | -1.3 | 470.24 K |
| CENTA | Central Garden & Pet | 7.88 | 2.38 B | -0.048 | -0.61 | 709.15 K |
| IOSP | Innospec Inc | 18.3488 | 2.29 B | -0.5114 | -2.71 | 144.11 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 77.80 | 1.06 T | -0.50 | -0.64 | 990 K |
| MA | Mastercard Inc | 13.3571 | 502.7 B | -0.2688 | -1.97 | 20.38 M |
| HD | Home Depot | 21.5176 | 348.9 B | -0.5306 | -2.41 | 23.95 M |
| NVS | Novartis Ag ADR | 24.5766 | 296.97 B | -0.2498 | -1.01 | 1.4 M |
| SHEL | Royal Dutch Shell Plc ADR | 83.62 | 258.58 B | -0.58 | -0.69 | 1.35 M |
| WFC | Wells Fargo & Company | 21.9592 | 253.11 B | -0.1878 | -0.85 | 23.79 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.4714 | 243.13 B | -0.3224 | -6.73 | 5.01 M |
| BAC-PE | Bank of America Corporation | 8.5658 | 227.82 B | -0.0758 | -0.88 | 108.2 K |
| AXP | American Express Company | 44.445 | 223.63 B | -0.6298 | -1.4 | 11.87 M |
| TTE | Totalenergies Se ADR | 16.7779 | 201.54 B | -0.1215 | -0.72 | 1.62 M |
| SCHW | The Charles Schwab Corp | 16.4553 | 189.86 B | -0.1419 | -0.85 | 9.72 M |
| APH | Amphenol Corp | 4.1489 | 188.78 B | -0.1014 | -2.39 | 9.79 M |
| BX | Blackstone Inc | 9.0724 | 168.96 B | -0.2257 | -2.43 | 4.25 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.0978 | 155.91 B | -0.2096 | -3.32 | 355.05 K |
| TJX | TJX Companies | 5.8764 | 155.42 B | -0.0664 | -1.12 | 25.85 M |
| COF | Capital One Financial Corp | 50.2784 | 130.35 B | -0.2695 | -0.53 | 5.62 M |
| PGR | Progressive Corp | 11.0265 | 128.1 B | -0.0856 | -0.77 | 6.12 M |
| PH | Parker-Hannifin Corp | 55.4165 | 126.1 B | -0.4815 | -0.86 | 2.35 M |
| MFG | Mizuho Financial Group ADR | 4.6452 | 123.41 B | -0.083 | -1.76 | 330.2 K |
| LOW | Lowe's Companies | 21.9429 | 121.79 B | -0.3224 | -1.45 | 13.54 M |
| AEM | Agnico-Eagle Mines Ltd | 37.9117 | 103.86 B | -1.2178 | -3.11 | 2.97 M |
| KKR | KKR & Co. LP | 10.8247 | 98.84 B | -0.3683 | -3.29 | 4.6 K |
| MCK | Mckesson Corp | 48.2723 | 97.79 B | -0.5625 | -1.15 | 2.24 M |
| USB | U.S. Bancorp | 18.41 | 96.26 B | -0.1558 | -0.84 | 11.68 M |
| WM | Waste Management | 23.3774 | 89.9 B | -0.1288 | -0.55 | 3.4 M |
| SHW | Sherwin-Williams Company | 17.384 | 84.22 B | -0.3615 | -2.04 | 4.38 M |
| CP | Canadian Pacific Railway | 11.038 | 83.36 B | -0.1031 | -0.93 | 1.6 M |
| E | Eni S.P.A. ADR | 23.121 | 82.8 B | -0.1544 | -0.66 | 285.6 K |
| NGG | National Grid Transco Plc ADR | 24.4222 | 81.05 B | -0.4638 | -1.86 | 33.98 K |
| SLB | Schlumberger N.V. | 69.9754 | 79.48 B | -0.705 | -1 | 12.23 M |
| CNI | Canadian National Railway | 19.7076 | 77.57 B | -0.4523 | -2.24 | 2.72 M |
| DLR | Digital Realty Trust | 18.1577 | 73.19 B | -0.2743 | -1.49 | 462.4 K |
| WPM | Wheaton Precious Metals | 11.4906 | 68.24 B | -0.0826 | -0.71 | 2.35 M |
| URI | United Rentals | 30.4594 | 68.17 B | -0.9394 | -2.99 | 1.96 M |
| MS-PA | Morgan Stanley | 10.8936 | 67.88 B | -0.0657 | -0.6 | 22.5 K |
| TFC | Truist Financial Corp | 20.3267 | 61.36 B | -0.1858 | -0.91 | 3.99 M |
| NKE | Nike Inc | 11.7254 | 59.65 B | -0.2171 | -1.82 | 41.13 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.7166 | 59.46 B | -0.2974 | -0.93 | 200 |
| FIX | Comfort Systems USA | 12.4273 | 58.88 B | -0.0737 | -0.59 | 279.5 K |
| AU | Anglogold Ashanti Ltd ADR | 37.9043 | 58.23 B | -0.4531 | -1.18 | 1.58 M |
| DAL | Delta Air Lines Inc | 15.1329 | 54.49 B | -0.1378 | -0.9 | 1.77 M |
| CAH | Cardinal Health | 28.9341 | 53.13 B | -0.5961 | -2.02 | 4.16 M |
| INFY | Infosys Ltd ADR | 3.2073 | 47.91 B | -0.0275 | -0.85 | 18.8 M |
| STM | Stmicroelectronics N.V. ADR | 10.7427 | 44.56 B | -0.171 | -1.57 | 1.14 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.4396 | 42.89 B | -0.3025 | -0.87 | 6.64 M |
| LYV | Live Nation Entertainment | 20.76 | 42.4 B | -0.49 | -2.31 | 850.5 K |
| HMC | Honda Motor Company ADR | 17.1101 | 42.3 B | -0.1039 | -0.6 | 465.8 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.8775 | 41.04 B | -0.071 | -0.79 | 10.8 K |
| IX | Orix Corp ADR | 3.0795 | 40.78 B | -0.068 | -2.16 | 52.5 K |
| KB | KB Financial Group Inc ADR | 45.3832 | 39.76 B | -0.8201 | -1.77 | 562.86 K |
| MTB | M&T Bank Corp | 61.1332 | 34.53 B | -0.3523 | -0.57 | 475 K |
| JBL | Jabil Inc. | 19.4916 | 33.18 B | -0.4569 | -2.29 | 7.11 M |
| RMD | Resmed Inc | 18.1655 | 32.95 B | -0.286 | -1.55 | 1.36 M |
| CNC | Centene Corp | 5.275 | 31.68 B | -0.045 | -0.85 | 2.22 M |
| LVS | Las Vegas Sands | 82.1316 | 29.77 B | -1.0263 | -1.23 | 3.45 M |
| WSM | Williams-Sonoma | 9.9626 | 27.75 B | -0.1607 | -1.59 | 6.55 M |
| NMR | Nomura Holdings Inc ADR | 8.3813 | 27.62 B | -0.2748 | -3.17 | 764.7 K |
| TPR | Tapestry Inc | 31.1638 | 26.23 B | -0.2905 | -0.92 | 3.32 M |
| RF | Regions Financial Corp | 17.5431 | 25.75 B | -0.506 | -2.8 | 5.37 M |
| PPL | PPL Corp | 19.9562 | 25.7 B | -0.2112 | -1.05 | 2.96 M |
| FICO | Fair Isaac and Company | 35.5883 | 24.83 B | -0.3717 | -1.03 | 729.8 K |
| OMC | Omnicom Group Inc | 29.0313 | 24.82 B | -0.5162 | -1.75 | 2.83 M |
| BRO | Brown & Brown | 10.6274 | 24.12 B | -0.0609 | -0.57 | 1.21 M |
| CW | Curtiss-Wright Corp | 42.0096 | 23.94 B | -0.6517 | -1.53 | 408.7 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.3501 | 23.81 B | -0.3207 | -1.35 | 62.6 K |
| IHG | Intercontinental Hotels Group ADR | 12.4924 | 23.57 B | -0.1011 | -0.8 | 40.68 K |
| KEY | Keycorp | 18.3982 | 23.42 B | -0.262 | -1.4 | 3.17 M |
| RL | Ralph Lauren Corp | 59.9448 | 22.2 B | -2.0707 | -3.34 | 1.95 M |
| IFF | International Flavors & Fragrances | 34.1835 | 21.28 B | -0.2222 | -0.65 | 2.34 M |
| GIS | General Mills | 15.7818 | 21.18 B | -0.1241 | -0.78 | 7.74 M |
| FIS | Fidelity National Information Services | 18.6529 | 20.97 B | -0.3597 | -1.89 | 2.27 M |
| LEN | Lennar Corp | 18.1352 | 20.58 B | -0.1719 | -0.94 | 4.38 M |
| LEN-B | Lennar Corporation | 17.314 | 20.2 B | -0.1676 | -0.96 | 16.63 K |
| SNX | Synnex Corp | 9.1775 | 20.09 B | -0.0923 | -1 | 276.4 K |
| YPF | Ypf Sociedad Anonima ADR | 23.5021 | 19.96 B | -0.4087 | -1.71 | 7.9 K |
| LDOS | Leidos Holdings Inc | 25.6205 | 17.78 B | -0.2378 | -0.92 | 283.07 K |
| JHX | James Hardie Industries Se ADR | 4.1823 | 17.43 B | -0.0589 | -1.39 | 9.5 K |
| NVR | NVR Inc | 504.50 | 16.87 B | -4.49 | -0.88 | 89.8 K |
| WCC | Wesco International | 41.6644 | 16.48 B | -0.2134 | -0.51 | 633.8 K |
| RBA | Ritchie Bros. Auctioneers Inc | 14.6545 | 16.18 B | -0.1662 | -1.12 | 352.2 K |
| RBC | Regal-Beloit Corp | 34.2463 | 15.98 B | -0.346 | -1 | 275.4 K |
| MAA | Mid-America Apartment Communities | 24.1763 | 15.71 B | -0.4178 | -1.7 | 230.5 K |
| GIB | CGI Group | 10.9817 | 15.38 B | -0.278 | -2.47 | 215.7 K |
| AGI | Alamos Gold Inc | 5.3782 | 15.36 B | -0.0786 | -1.44 | 2.6 K |
| KEP | Korea Electric Power Corp ADR | 17.0388 | 14.42 B | -0.1209 | -0.7 | 586.9 K |
| CACI | Caci International | 50.90 | 14.28 B | -0.27 | -0.53 | 402.7 K |
| PAG | Penske Automotive Group | 14.2055 | 14.22 B | -0.3092 | -2.13 | 399.2 K |
| CSL | Carlisle Companies Inc | 37.0567 | 14.2 B | -0.6394 | -1.7 | 414.5 K |
| LII | Lennox International | 26.4582 | 14.03 B | -0.4067 | -1.51 | 668.3 K |
| RVTY | RVTY | 25.9236 | 13.85 B | -0.2863 | -1.09 | 975.6 K |
| UDR | United Dominion Realty Trust | 10.6062 | 13.85 B | -0.0916 | -0.86 | 1.13 M |
| AVY | Avery Dennison Corp | 36.0211 | 13.84 B | -0.3321 | -0.91 | 2.82 M |
| TOL | Toll Brothers Inc | 18.9336 | 13.56 B | -0.1717 | -0.9 | 4.13 M |
| BF-A | Brown-Forman Corporation | 10.7505 | 13.29 B | -0.1354 | -1.24 | 16.2 K |
| ELS | Equity Lifestyle Properties | 8.1734 | 13.12 B | -0.0647 | -0.79 | 829.6 K |
| BF-B | Brown-Forman Corporation | 10.5527 | 13.04 B | -0.0992 | -0.93 | 4.74 M |
| WBS | Webster Financial Corp | 27.0524 | 12.57 B | -0.368 | -1.34 | 565.6 K |
| WTS | Watts Water Technologies | 26.881 | 12.35 B | -0.2529 | -0.93 | 660.5 K |
| AFG | American Financial Group | 10.8213 | 11.91 B | -0.0845 | -0.77 | 889 K |
| FHN | First Horizon Corp | 17.572 | 11.69 B | -0.2242 | -1.26 | 1.62 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MER | Africa Oil Corp | 4.1811 | -0.8442 | -16.8 | 4.4 K | |
| TVE | Tamarack Valley Energy Ltd | 3.6442 | -0.5206 | -12.5 | 3.21 K | |
| ORIO | ORIO | 411.4286 | -29.3877 | -6.67 | 7 | |
| VCM | Vecima Networks Inc | 4.1782 | -0.2786 | -6.25 | 27.4 K | |
| DRX | Adf Group Inc Sv | 3.6294 | -0.187 | -4.9 | 40.6 K | |
| CFP | Canfor Corp | 11.25 | -0.50 | -4.26 | 1 M | |
| AGI | Alamos Gold Inc Cls A | 4.9487 | -0.2148 | -4.16 | 378.81 K | |
| SDE | Spartan Delta Corp | 83.3026 | -3.471 | -4 | 179 | |
| MAL | Magellan Aero | 8.4956 | -0.3399 | -3.85 | 197.95 K | |
| PNP | Pinetree Capital Ltd | 1138.00 | -40.00 | -3.4 | 13.95 K | |
| ERD | Erdene Resource Development Corp | 6.90 | -0.24 | -3.36 | 24.17 K | |
| CG | Centerra Gold Inc | 3.4866 | -0.1189 | -3.3 | 243.3 K | |
| AEM | Agnico Eagle Mines Ltd | 37.3083 | -1.27 | -3.29 | 2.96 M | |
| AIF | Altus Group Ltd | 6.4386 | -0.2176 | -3.27 | 12.82 K | |
| TLO | Talon Metals Corp | 8.3733 | -0.2731 | -3.16 | 830 | |
| VGZ | Vista Gold Corp | 4.60 | -0.15 | -3.16 | 5.49 K | |
| IFP | Interfor Corp | 6.6861 | -0.216 | -3.13 | 288.9 K | |
| AG | First Majestic Silver Corp | 3.6706 | -0.1184 | -3.12 | 118.53 K | |
| MDI | Major Drilling Grp | 15.4554 | -0.4957 | -3.11 | 149.37 K | |
| MCB | Mccoy Global Inc | 3.3091 | -0.1045 | -3.06 | 2 K | |
| CNR | Canadian National Railway Co. | 19.655 | -0.5309 | -2.63 | 7.12 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.8751 | -0.1044 | -2.62 | 3.42 K | |
| DCM | Data Communications Mgmt Corp | 292.8159 | -7.6132 | -2.53 | 94 | |
| ABX | Barrick Mining Corp | 28.477 | -0.7353 | -2.52 | 7.35 M | |
| VET | Vermilion Energy Inc | 14.6256 | -0.3725 | -2.48 | 81.3 K | |
| TGO | Terago Inc | 9.51 | -0.24 | -2.46 | 3.3 K | |
| RVX | Resverlogix Corp | 7.6267 | -0.1866 | -2.39 | 48.32 K | |
| ELD | Eldorado Gold | 28.7488 | -0.6731 | -2.29 | 2.28 M | |
| TSL | Tree Island Steel Ltd | 4.8845 | -0.1093 | -2.19 | 25.05 K | |
| GIB-A | CGI Inc | 11.0095 | -0.2378 | -2.11 | 2.15 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.8894 | -0.1789 | -1.97 | 1.05 K | |
| STC | Sangoma Technologies Corp | 7.56 | -0.14 | -1.82 | 30.11 K | |
| LGO | Largo Resources Ltd | 55.00 | -1.00 | -1.79 | 971 | |
| TVA-B | TVA Group Inc | 13.8411 | -0.2441 | -1.73 | 5.39 K | |
| JAG | Jaguar Mining Inc | 7139.5361 | -123.6646 | -1.7 | 251.3 K | |
| MXG | Maxim Power Corp | 6.385 | -0.1086 | -1.67 | 3 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3773 | -0.182 | -1.57 | 1.35 K | |
| RBA | Rb Global Inc | 14.3555 | -0.2221 | -1.52 | 16.9 K | |
| VLN | Velan Inc Sv | 12.5012 | -0.1913 | -1.51 | 100 | |
| CIU-PA | CU Inc Pref A | 8.2684 | -0.1264 | -1.51 | 7.5 K | |
| WPRT | Westport Fuel Systems Inc | 68.95 | -1.05 | -1.5 | 2.65 K | |
| EMP-A | Empire Company Limited | 11.8623 | -0.1802 | -1.5 | 179.1 K | |
| TFII | Tfi International Inc | 6.029 | -0.0914 | -1.49 | 243.81 K | |
| OCG | Outcrop Silver & Gold Corp | 13.20 | -0.20 | -1.49 | 7.45 K | |
| CAS | Cascades Inc | 5.717 | -0.0802 | -1.38 | 52.35 K | |
| CKI | Clarke Inc | 4.7659 | -0.0659 | -1.36 | 40 K | |
| BTE | Baytex Energy Corp | 9.6856 | -0.1321 | -1.35 | 300.49 K | |
| RCI-A | Rogers Communications Inc | 27.9176 | -0.3755 | -1.33 | 2.81 K | |
| SEA | Seabridge Gold Inc | 23.5425 | -0.3144 | -1.32 | 19.35 K | |
| DR | Medical Facilities Corp | 3.0348 | -0.0399 | -1.3 | 57.86 K | |
| CP | Canadian Pacific Kansas City Ltd | 11.0287 | -0.1432 | -1.28 | 7.74 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.206 | -0.0414 | -1.27 | 17.87 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.4646 | -0.0962 | -1.27 | 200 | |
| LBS-PA | Life & Banc Split Corp Pref A | 197.9584 | -2.4934 | -1.24 | 5.6 K | |
| POU | Paramount Resources Ltd | 7.4766 | -0.0902 | -1.19 | 170.06 K | |
| ONEX | Onex Corp | 31.7428 | -0.38 | -1.18 | 250.68 K | |
| WPK | Winpak Ltd | 5.4244 | -0.0642 | -1.17 | 115.63 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.1221 | -0.0832 | -1.15 | 19.57 K | |
| MRC | Morguard Corp | 37.4318 | -0.4327 | -1.14 | 4.06 K | |
| CCA | Cogeco Communications Inc | 26.494 | -0.3007 | -1.12 | 100.67 K | |
| ACQ | Autocanada Inc | 5.40 | -0.0607 | -1.11 | 36.64 K | |
| PPL | Pembina Pipeline Corp | 4.4715 | -0.0498 | -1.1 | 237.21 K | |
| ESM | Euro Sun Mining Inc | 16.3476 | -0.1816 | -1.1 | 3.77 K | |
| AGF-B | AGF Management Limited | 9.9824 | -0.1063 | -1.05 | 91.66 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5759 | -0.0774 | -1.01 | 5.14 K | |
| CLS | Celestica Inc Sv | 6.02 | -0.06 | -0.99 | 1.51 M | |
| CGX | Cineplex Inc | 9.4101 | -0.0936 | -0.98 | 78 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.8683 | -0.2272 | -0.98 | 115.14 K | |
| XMF-A | M Split Corp | 4.2381 | -0.0416 | -0.97 | 2.7 K | |
| BCE-PR | BCE Inc Pref R | 8.8363 | -0.0867 | -0.97 | 1.67 K | |
| TOT | Total Energy Services Inc | 5.31 | -0.0513 | -0.96 | 64.7 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.9131 | -0.0756 | -0.95 | 90.92 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0507 | -0.0279 | -0.91 | 12 K | |
| FTT | Finning Intl | 20.0228 | -0.1823 | -0.9 | 292.33 K | |
| AFN | Ag Growth International Inc | 11.5373 | -0.1044 | -0.9 | 22.2 K | |
| MATR | Mattr Corp | 25.7189 | -0.2135 | -0.82 | 130.38 K | |
| WFG | West Fraser Timber CO Ltd | 15.9314 | -0.1304 | -0.81 | 159 K | |
| TECK-A | Teck Resources Limited | 40.6153 | -0.3324 | -0.81 | 5.12 K | |
| IMP | Intermap Tech Corp | 61.50 | -0.50 | -0.81 | 30.83 K | |
| FRU | Freehold Royalties Ltd | 3.1821 | -0.0246 | -0.77 | 54.12 K | |
| DPM | Dundee Precious Metals Inc | 7.013 | -0.0526 | -0.74 | 95.98 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.79 | -0.0727 | -0.74 | 268.09 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6506 | -0.0249 | -0.68 | 15.62 K | |
| TPX-B | Molson Coors Canada Inc | 31.118 | -0.2056 | -0.66 | 1.2 K | |
| HWX | Headwater Exploration Inc | 8.8478 | -0.0571 | -0.64 | 102.1 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.7006 | -0.0424 | -0.63 | 112.13 K | |
| TECK-B | Teck Resources Limited | 35.0286 | -0.1972 | -0.56 | 5.26 M | |
| FSY | Forsys Metals Corp | 3.64 | -0.02 | -0.55 | 153.85 K | |
| FLNT | Flint Corp | 200.6058 | -1.0652 | -0.53 | 12.43 K | |
| GWO | Great-West Lifeco Inc | 14.7612 | -0.078 | -0.53 | 246.78 K | |
| OTEX | Open Text Corp | 4.919 | -0.025 | -0.51 | 293.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.51 | 220.01 B | -0.0371 | -1.05 | 900 |
| BRDCY | Bridgestone Corporation | 6.0684 | 31.75 B | -0.0651 | -1.06 | 1.76 K |
| ORBT | Orbit International Corporation | 8.8123 | 9.5 M | -0.2606 | -2.87 | 3.56 K |
| ERHE | ERHC Energy Inc | 24.50 | 863.83 K | -0.50 | -2 | 304.71 K |
| MJLB | Ultrack Systems Inc | 1520.00 | 424.93 K | -40.00 | -2.56 | 1 |
| GRLF | Green Leaf Innovations Inc | 6.25 | 73.69 K | -1.25 | -16.67 | 529.5 K |
| WDBG | Woodbrook Group Holdings Inc | 43243.2422 | 70.27 K | -2252.2539 | -4.95 | 1 |
| DSUS | Drone Services USA Inc | 495.95 | 65.63 K | -212.55 | -30 | 30 K |
| LGBI | Cannabiz Mobile Inc | 396.00 | 64.81 K | -72.00 | -15.38 | 385 |
| KUBR | Kuber Resources Corporation | 376.00 | 47.27 K | -4.00 | -1.05 | 1 |
| XDSL | mPhase Technologies Inc | 380.00 | 16.8 K | -45.00 | -10.59 | 548 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 16.90 | 14.07 K | -0.43 | -2.48 | 713.95 K |
| XLWH | Xinliwang International Holdings Company Ltd | 118000.00 | 10.92 K | -22000.00 | -15.71 | 0 |
| CDVIQ | Cal Dive International Inc | 15.47 | 9.86 K | -0.51 | -3.19 | 519 K |
| ESNC | EnSync Inc | 17.375 | 6.81 K | -1.125 | -6.08 | 3.44 K |
| CGIP | Celadon Group Inc | 13.1046 | 5.66 K | -0.3963 | -2.94 | 557.26 K |
| SNLP | Syntrol Corp | 30.00 | 4.45 K | -3.00 | -9.09 | 5 |
| SPOI | SPO Networks Inc | 1600.00 | 1.24 K | -3900.00 | -70.91 | 7 |
| CYRNQ | CYRNQ | 115.8001 | 799 | -2.40 | -2.03 | 870 |
| NSPT | Newron Sport | 90.00 | 112 | -22.50 | -20 | 156 |
| ICOA | ICOA Inc | 10.00 | 60 | -2.50 | -20 | 76 |
| UCSO | United Consortium Ltd | 370.00 | -80.00 | -17.78 | 233.6 K | |
| PTRC | Petro River Oil Corp | 3600.00 | -200.00 | -5.26 | 5 | |
| IDGC | ID Global Corporation | 24.576 | -1.024 | -4 | 754 | |
| AFPW | AlumiFuel Power Corporation | 16500.00 | -500.00 | -2.94 | 0 | |
| BLNMF | Blue Note Mining Inc | 16.338 | -0.123 | -0.75 | 85.65 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GDX | Goldex Resources Corporation | 19.00 | -4.00 | -17.39 | 200 | |
| KRY | Koryx Copper Inc. | 375.00 | -75.00 | -16.67 | 34 | |
| OGW | Ongwe Minerals Inc. | 6.72 | -1.28 | -16 | 625 | |
| BEM | Brasnova Energy Materials Inc. | 4.16 | -0.64 | -13.33 | 63 | |
| WEB | Westbridge Energy Corporation | 95.0393 | -13.5771 | -12.5 | 17 | |
| CUCU | Global Copper Corp. | 8.55 | -1.05 | -10.94 | 953 | |
| AXL | Arrow Exploration Corp | 119.6581 | -13.6752 | -10.26 | 15 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 5.42 K | |
| MUR | Murchison Minerals Ltd | 130.00 | -12.50 | -8.77 | 90 | |
| ROAR | Lion Rock Resources Inc. | 43.00 | -4.00 | -8.51 | 1.56 K | |
| ETL | E3 Lithium Ltd. | 4.40 | -0.40 | -8.33 | 162 | |
| IQ | AirIQ Inc | 4.40 | -0.40 | -8.33 | 268 | |
| BEAR | Big Bear Gold Corp. | 11.00 | -1.00 | -8.33 | 3.72 K | |
| GRZ | Gold Reserve Inc | 3.0703 | -0.2687 | -8.05 | 331.34 K | |
| NL | Northern Lion Gold Corp | 11.84 | -0.96 | -7.5 | 250 | |
| SPX | Stellar AfricaGold Inc | 16.2394 | -1.2492 | -7.14 | 555 | |
| NCP | Nickel Creek Platinum Corp. | 260.00 | -20.00 | -7.14 | 15 | |
| CPAU | CopAur Minerals Inc | 280.00 | -20.00 | -6.67 | 3 | |
| WPG | West Point Gold Corp. | 21.00 | -1.50 | -6.67 | 318 | |
| BMM | Black Mammoth Metals Corporation | 18.00 | -1.20 | -6.25 | 1.3 K | |
| TRAN | Clean Energy Transition Inc. | 625.50 | -40.50 | -6.08 | 345 | |
| SAE | Sable Resources Ltd | 6.2316 | -0.3895 | -5.88 | 1.28 K | |
| KG | Klondike Gold Corp | 12.00 | -0.75 | -5.88 | 113.3 K | |
| DCOP | District Copper Corp | 18.00 | -1.00 | -5.26 | 670 | |
| SIEN | Sienna Resources Inc. | 37.00 | -2.00 | -5.13 | 59.12 K | |
| IMR | iMetal Resources Inc | 475.00 | -25.00 | -5 | 17 | |
| FUSE | Fuse Cobalt Inc | 200.00 | -10.00 | -4.76 | 23 | |
| MKR | Melkior Resources Inc | 3.10 | -0.15 | -4.62 | 156.25 K | |
| MRZL | Mont Royal Resources Limited. | 23.31 | -0.9324 | -3.85 | 8.67 K | |
| SILV | Silver Valley Metals Corp. | 34.29 | -1.35 | -3.79 | 45 K | |
| KCC | Kincora Copper Limited | 121.50 | -4.50 | -3.57 | 18.4 K | |
| GSVR | Guanajuato Silver Company Ltd | 9.72 | -0.36 | -3.57 | 77.11 K | |
| EDM | EDM Resources Inc. | 6.875 | -0.25 | -3.51 | 1.74 K | |
| CBI | Colibri Resource Corporation | 21.00 | -0.75 | -3.45 | 667 | |
| IDL | Imaging Dynamics Company Ltd | 604.1667 | -20.8333 | -3.33 | 13 | |
| WCSB | Decimus Oil Corp. | 7.75 | -0.25 | -3.13 | 130 | |
| LUCA | Luca Mining Corp. | 42.24 | -1.28 | -2.94 | 828 | |
| ACS | Archon Minerals Ltd | 3.40 | -0.10 | -2.86 | 1 K | |
| MET | Metalore Resources Limited | 14.0437 | -0.3956 | -2.74 | 900 | |
| GRDM | Grid Metals Corp | 7.50 | -0.20 | -2.6 | 2.05 K | |
| JDN | Jayden Resources Inc | 12.00 | -0.30 | -2.44 | 317 | |
| WEC | Winchester Equity Corporation | 17.80 | -0.40 | -2.2 | 4.66 K | |
| TGX | True North Gems Inc | 1440.00 | -30.00 | -2.04 | 4 | |
| UCU | Ucore Rare Metals Inc | 5.30 | -0.10 | -1.85 | 101.44 K | |
| PTU | Purepoint Uranium Group Inc | 6.00 | -0.10 | -1.64 | 5.36 K | |
| WML | Wealth Minerals Ltd | 13.00 | -0.16 | -1.22 | 12.93 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.19 | -0.06 | -1.14 | 1 K | |
| BKM | Pacific Booker Minerals Inc | 10.90 | -0.10 | -0.91 | 3.9 K | |
| TNX | TenX Protocols Inc. | 347.4009 | -3.00 | -0.86 | 0 | |
| CKG | Chesapeake Gold Corp | 6.20 | -0.05 | -0.8 | 26.66 K | |
| NBY | Niobay Metals Inc | 6.25 | -0.05 | -0.79 | 52.5 K | |
| FMM | Full Metal Minerals Ltd | 58.1609 | -0.3984 | -0.68 | 683 |