Losers for 27 September 2007 from 00:00:00 until 23:59:59
Losers for 27 September 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.9547 | 33.24 B | -0.0677 | -1.68 | 32.4 K |
| GSAT | Globalstar | 110.85 | 10.62 B | -9.00 | -7.51 | 10.19 K |
| SEB | Seaboard Corporation | 1903.3628 | 4.17 B | -24.0933 | -1.25 | 900 |
| NG | Novagold Resources Inc | 14.3113 | 3.8 B | -0.0905 | -0.63 | 533.2 K |
| NOG | Northern Oil and Gas | 38.855 | 2.87 B | -1.2143 | -3.03 | 430 |
| USAS | Americas Silver Corp | 44.40 | 1.78 B | -0.30 | -0.67 | 313 |
| IDR | Idaho Strategic Resources | 5.60 | 492.51 M | -0.14 | -2.44 | 4.76 K |
| ELLO | Ellomay Capital Ltd | 4.4763 | 273.11 M | -0.1946 | -4.17 | 216 |
| NEN | New England Realty Associates | 14.5036 | 193.5 M | -0.2022 | -1.37 | 600 |
| PLX | Protalix Biotherapeutics | 400.30 | 191.76 M | -7.90 | -1.94 | 1.86 K |
| ARMP | Armata Pharmaceuticals Inc | 12950.00 | 162.26 M | -280.00 | -2.12 | 6 |
| TRT | Trio-Tech International | 5.231 | 109.61 M | -0.0886 | -1.67 | 60.8 K |
| DIT | Amcon Distributing Company | 21.2304 | 66.11 M | -0.1528 | -0.71 | 100 |
| AGIG | AGIG | 506.1683 | 42.46 M | -14.4276 | -2.77 | 106 |
| COHN | Cohen & CO Inc | 118.8359 | 36.52 M | -1.2077 | -1.01 | 7.92 K |
| NNVC | Nanoviricides Inc | 49.70 | 33.4 M | -2.10 | -4.05 | 776 |
| JOB | General Employment Enterprises | 15.1417 | 26.85 M | -0.1881 | -1.23 | 190 |
| INUV | Inuvo Inc | 145.00 | 11.9 M | -5.00 | -3.33 | 1.61 K |
| TOVX | Theriva Biologics Inc | 58515.3438 | 10.47 M | -962.1367 | -1.62 | 1 |
| DSS | Document Security Systems | 24657.4629 | 5.01 M | -1059.2129 | -4.12 | 14 |
| TPHS | Trinity Pl Hlds Inc | 15.3658 | 1.77 M | -0.4482 | -2.83 | 62.96 K |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 103.30 | 1.97 B | -1.60 | -1.53 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 13.28 | 766.37 B | -0.47 | -3.42 | 29.04 M |
| ASML | ASML Holding N.V. ADR | 30.5238 | 673.69 B | -0.2825 | -0.92 | 1.96 M |
| INTC | Intel Corp | 15.6376 | 487.01 B | -0.091 | -0.58 | 47.44 M |
| LRCX | Lam Research Corp | 4.4878 | 388.57 B | -0.0246 | -0.55 | 17.96 M |
| KLAC | K L A-Tencor Corp | 29.7304 | 242.83 B | -0.3125 | -1.04 | 4.1 M |
| MRVL | Marvell Technology Inc | 13.8928 | 225.29 B | -0.1874 | -1.33 | 7.02 M |
| STX | Seagate Technology | 12.7033 | 188.7 B | -0.291 | -2.24 | 5.83 M |
| IBKR | Interactive Brokers | 6.6704 | 153.09 B | -0.0573 | -0.85 | 3.68 M |
| WDC | Western Digital Cp | 15.1459 | 142.15 B | -0.3606 | -2.33 | 5.32 M |
| SBUX | Starbucks Corporation | 10.785 | 119.68 B | -0.2879 | -2.6 | 56.37 M |
| ADP | Automatic Data Processing, Inc. | 24.8581 | 110.92 B | -0.3024 | -1.2 | 3.12 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.1768 | 109.81 B | -0.1095 | -0.54 | 941.3 K |
| MELI | MercadoLibre Inc | 35.7754 | 97.44 B | -1.124 | -3.05 | 380.35 K |
| MNST | Monster Beverage Cp | 4.7225 | 93.04 B | -0.0383 | -0.8 | 23.72 M |
| REGN | Regeneron Pharmaceuticals | 17.8395 | 86.57 B | -0.5264 | -2.87 | 393.6 K |
| COHR | Coherent Inc | 15.8645 | 56.74 B | -0.1083 | -0.68 | 327.4 K |
| ADSK | Autodesk Inc | 49.80 | 53 B | -0.30 | -0.6 | 1.9 M |
| XEL | XCEL Energy Inc | 11.2535 | 49.6 B | -0.0618 | -0.55 | 1.27 M |
| EXC | Exelon Corp | 26.8183 | 46.42 B | -0.4565 | -1.67 | 3.92 M |
| PAYX | Paychex Inc | 22.3094 | 43.72 B | -0.8393 | -3.63 | 5.79 M |
| TTWO | Take-Two Interactive Software | 17.1088 | 43.42 B | -0.32 | -1.84 | 765.5 K |
| IDXX | Idexx Laboratories | 27.725 | 43 B | -0.42 | -1.49 | 2.29 M |
| ODFL | Old Dominion Freight Line Inc | 3.433 | 42.53 B | -0.034 | -0.98 | 2.12 M |
| FLEX | Flextronics Intl Ltd | 8.2921 | 40.75 B | -0.0509 | -0.61 | 6.75 M |
| ROP | Roper Industries | 58.2025 | 40.28 B | -0.3136 | -0.54 | 808.7 K |
| BIIB | Biogen Inc | 66.45 | 31.67 B | -1.70 | -2.49 | 3.82 M |
| TCOM | Trip.com Group Ltd ADR | 12.7011 | 29.29 B | -0.1263 | -0.98 | 1.37 M |
| ON | On Semiconductor | 12.57 | 29.09 B | -0.17 | -1.33 | 7.17 M |
| FSLR | First Solar Inc | 110.03 | 23 B | -4.37 | -3.82 | 5.58 M |
| ENTG | Entegris Inc | 8.4256 | 22.1 B | -0.1915 | -2.22 | 1.09 M |
| FFIV | F5 Networks Inc | 37.30 | 21.39 B | -0.55 | -1.45 | 2.38 M |
| WWD | Woodward Inc | 27.4434 | 21.25 B | -0.2665 | -0.96 | 200.07 K |
| MKSI | Mks Instruments Inc | 15.8326 | 19.06 B | -0.205 | -1.28 | 478.5 K |
| LNT | Alliant Energy Corp | 9.9044 | 18.01 B | -0.0743 | -0.74 | 516.2 K |
| GEN | Gen Digital Inc | 6.8694 | 16.87 B | -0.0715 | -1.03 | 10.05 M |
| STRL | Sterling Constructio | 23.07 | 16.35 B | -0.24 | -1.03 | 86.95 K |
| JAZZ | Jazz Pharma Plc | 11.95 | 16.14 B | -0.81 | -6.35 | 78.5 K |
| AKAM | Akamai Technologies | 28.28 | 15.82 B | -1.51 | -5.07 | 7.99 M |
| COO | Cooper Companies | 13.3004 | 14.85 B | -0.1138 | -0.85 | 5.27 M |
| IESC | Ies Holdings | 26.21 | 13.61 B | -0.76 | -2.82 | 73.59 K |
| ICLR | Icon Plc | 25.5274 | 13.45 B | -0.3826 | -1.48 | 86.82 K |
| EXEL | Exelixis Inc | 10.80 | 13.3 B | -0.06 | -0.55 | 264.13 K |
| LULU | Lululemon Athletica | 20.65 | 13.14 B | -0.865 | -4.02 | 1.06 M |
| BMRN | Biomarin Pharmaceuticals | 24.06 | 13.1 B | -0.24 | -0.99 | 734.8 K |
| MANH | Manhattan Assoc | 6.9575 | 12.31 B | -0.0475 | -0.68 | 431.89 K |
| TTMI | TTM Technologies | 11.87 | 12.26 B | -0.28 | -2.3 | 155.18 K |
| HALO | Halozyme Therapeutic | 8.95 | 12.04 B | -0.12 | -1.32 | 299.44 K |
| MDGL | Madrigal Pharmaceuticals Inc | 265.65 | 11.99 B | -10.85 | -3.92 | 15.81 K |
| CYTK | Cytokinetics | 31.20 | 10.73 B | -0.30 | -0.95 | 22.75 K |
| WTFC | Wintrust Financial Corp | 35.2634 | 10.35 B | -0.4972 | -1.39 | 299.46 K |
| SWKS | Skyworks Solutions | 7.2724 | 10.3 B | -0.1026 | -1.39 | 3.05 M |
| CGNX | Cognex Cp | 3.6215 | 10.05 B | -0.0204 | -0.56 | 944.8 K |
| RGEN | Repligen Cp | 4.34 | 9.95 B | -0.03 | -0.69 | 51.68 K |
| TTEK | Tetra Tech Inc | 3.8601 | 9.37 B | -0.111 | -2.8 | 2.75 M |
| RUSHB | Rush Entpr Cl B | 6.557 | 9.17 B | -0.1458 | -2.18 | 9.8 K |
| RUSHA | Rush Entpr Cl A | 7.0639 | 9.14 B | -0.0982 | -1.37 | 370.45 K |
| FORM | Formfactor Inc | 45.45 | 9.04 B | -0.69 | -1.5 | 1.18 M |
| AAL | American Airlines Group | 24.9826 | 8.95 B | -0.3771 | -1.49 | 1.79 M |
| IDCC | Interdigital Inc | 15.8122 | 8.82 B | -0.5351 | -3.27 | 928.5 K |
| SIMO | Silicon Motion Techn ADR | 16.39 | 8.23 B | -0.0919 | -0.56 | 243.93 K |
| MORN | Morningstar Inc | 55.2653 | 8.16 B | -1.3028 | -2.3 | 128.5 K |
| AVAV | Aerovironment Inc | 23.26 | 8.09 B | -1.04 | -4.28 | 478.21 K |
| ALKS | Alkermes Plc | 17.70 | 8.06 B | -0.22 | -1.23 | 586.9 K |
| SNEX | Stonex Group Inc | 7.6415 | 7.98 B | -0.1659 | -2.12 | 65.14 K |
| PPC | Pilgrim's Pride | 22.3297 | 7.44 B | -0.1338 | -0.6 | 411.2 K |
| RIOT | Riot Blockchain Inc | 1855.605 | 7.27 B | -53.5065 | -2.8 | 1.01 K |
| POWL | Powell Inds Inc | 27.0662 | 7.19 B | -0.2322 | -0.85 | 66 K |
| VSEC | V S E Cp | 21.0734 | 6.47 B | -0.5151 | -2.39 | 53.27 K |
| LSTR | Landstar System | 33.3696 | 6.19 B | -0.6784 | -1.99 | 401.63 K |
| CACC | Credit Acceptance | 22.87 | 6.13 B | -0.13 | -0.57 | 13.38 K |
| CZR | Caesars Entertainment Inc | 9.59 | 6.04 B | -0.06 | -0.62 | 57.74 K |
| CWST | Casella Waste Sys | 13.24 | 5.92 B | -0.42 | -3.07 | 171.42 K |
| NICE | Nice Ltd ADR | 34.015 | 5.88 B | -0.2375 | -0.69 | 325.82 K |
| NXST | Nexstar Media Group Inc | 7.762 | 5.77 B | -0.1387 | -1.76 | 39.31 K |
| LGND | Ligand Pharm | 18.8634 | 5.73 B | -0.1025 | -0.54 | 86 K |
| CVLT | Commvault Systems | 18.76 | 5.46 B | -0.13 | -0.69 | 107.82 K |
| CIGI | Colliers Intl Grp IN | 17.3597 | 5.45 B | -0.2249 | -1.28 | 20.4 K |
| OZK | Bank Ozk | 4.8672 | 5.37 B | -0.0555 | -1.13 | 383.45 K |
| GLNG | Golar Lng Ltd | 12.177 | 5.31 B | -0.1092 | -0.89 | 331.22 K |
| JSM | SLM Cp 6% Sr Nt | 4.482 | 5.03 B | -0.0991 | -2.16 | 42.5 K |
| UFPI | Universal Forest Prd | 8.6283 | 4.99 B | -0.0466 | -0.54 | 675.3 K |
| SLMBP | SLM Cp Srs B Pfd | 24.3735 | 4.86 B | -0.4991 | -2.01 | 2.2 K |
| ITRI | Itron Inc | 92.36 | 4.31 B | -3.28 | -3.43 | 1.13 M |
| CLMT | Calumet Specialty Pr | 21.2556 | 4.24 B | -0.3873 | -1.79 | 15.54 K |
| LBTYA | Liberty Global Ord A | 9.0941 | 3.63 B | -0.0585 | -0.64 | 624.03 K |
| CRVL | Corvel Cp | 3.93 | 3.55 B | -0.02 | -0.51 | 255.57 K |
| LBTYK | Liberty Global Ord C | 8.8296 | 3.51 B | -0.0782 | -0.88 | 920.86 K |
| FFBC | First Finl Bncp [Oh] | 5.9894 | 3.46 B | -0.0724 | -1.19 | 103.39 K |
| TOWN | Towne Bank | 10.7031 | 3.44 B | -0.2164 | -1.98 | 8.8 K |
| USLM | U S Lime & Mineral | 5.9548 | 3.43 B | -0.1707 | -2.79 | 41 K |
| UCTT | Ultra Clean Holdings | 14.55 | 3.36 B | -0.23 | -1.56 | 181.22 K |
| ARLP | Alliance Resource Pt | 3.5764 | 3.35 B | -0.0396 | -1.1 | 152.38 K |
| EXPO | Exponent Inc | 5.5499 | 3.3 B | -0.0685 | -1.22 | 248.8 K |
| HOVNP | Hovnanian Entr Dep A | 8.7057 | 3.09 B | -0.0838 | -0.95 | 10.2 K |
| COLM | Columbia Sportswear | 20.997 | 3.04 B | -0.1885 | -0.89 | 429.4 K |
| TBBK | The Bancorp Inc | 19.60 | 2.77 B | -0.40 | -2 | 43.88 K |
| NTCT | Netscout Systems | 11.01 | 2.77 B | -0.08 | -0.72 | 276.11 K |
| CENT | Central Garden | 7.0201 | 2.75 B | -0.2661 | -3.65 | 565.98 K |
| FRME | First Merchants Corp | 13.7154 | 2.61 B | -0.1807 | -1.3 | 43.23 K |
| COHU | Cohu Inc | 14.7442 | 2.56 B | -0.2602 | -1.73 | 97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 17.6551 | 414.24 B | -0.1143 | -0.64 | 21.07 M |
| MRK | Merck & Company | 26.0782 | 375.5 B | -0.1495 | -0.57 | 7.11 M |
| HD | Home Depot | 20.4502 | 359.13 B | -0.1436 | -0.7 | 16.99 M |
| PG | Procter & Gamble Company | 43.4065 | 335.6 B | -0.2538 | -0.58 | 8.62 M |
| NVS | Novartis Ag ADR | 24.3848 | 304.7 B | -0.1828 | -0.74 | 2.33 M |
| SAP | SAP Ag ADR | 41.9393 | 248.85 B | -0.2322 | -0.55 | 991.3 K |
| DIS | Walt Disney Company | 28.0524 | 184.63 B | -0.2542 | -0.9 | 6.97 M |
| NEE | Nextera Energy | 9.7171 | 179.17 B | -0.1446 | -1.47 | 5.99 M |
| TJX | TJX Companies | 5.6831 | 159.63 B | -0.084 | -1.46 | 20.49 M |
| DHR | Danaher Corp | 16.4544 | 148.68 B | -0.0938 | -0.57 | 5.12 M |
| NEM | Newmont Mining Corp | 30.7448 | 131.8 B | -0.2555 | -0.82 | 11.39 M |
| LOW | Lowe's Companies | 20.2803 | 123.28 B | -0.1863 | -0.91 | 11.74 M |
| ENB | Enbridge Inc | 7.5548 | 109.75 B | -0.0703 | -0.92 | 278.8 K |
| VLO | Valero Energy Corp | 38.587 | 99.7 B | -0.3998 | -1.03 | 6.55 M |
| WM | Waste Management | 23.2363 | 89.97 B | -0.2577 | -1.1 | 2.02 M |
| JCI | Johnson Controls Intl | 8.9132 | 87.8 B | -0.1111 | -1.23 | 2.43 M |
| EPD | Enterprise Products Partners LP | 4.4559 | 82.32 B | -0.0692 | -1.53 | 1.97 M |
| USB-PH | U.S. Bancorp | 12.5396 | 77.23 B | -0.0768 | -0.61 | 2.5 K |
| BSX | Boston Scientific Corp | 13.92 | 75.37 B | -0.28 | -1.97 | 8.5 M |
| GS-PA | The Goldman Sachs Group Inc | 9.2073 | 71.35 B | -0.0736 | -0.79 | 18.1 K |
| TGT | Target Corporation | 38.0333 | 71.07 B | -0.4993 | -1.3 | 7.31 M |
| D | Dominion Resources | 19.708 | 60.06 B | -0.2528 | -1.27 | 3.7 M |
| FIX | Comfort Systems USA | 11.5596 | 59.69 B | -0.2046 | -1.74 | 146.8 K |
| F | Ford Motor Company | 4.3917 | 57.82 B | -0.1272 | -2.81 | 51.54 M |
| BDX | Becton Dickinson and Company | 45.8144 | 51.1 B | -0.3126 | -0.68 | 1.13 M |
| VTR | Ventas Inc | 20.8018 | 47.11 B | -0.1047 | -0.5 | 1.63 M |
| SPG-PJ | Simon Property Group Inc | 22.6779 | 44.72 B | -0.3688 | -1.6 | 100 |
| CCJ | Cameco Corp | 37.1525 | 42.67 B | -0.5776 | -1.53 | 2.33 M |
| ED | Consolidated Edison Company of New York | 21.9102 | 39.94 B | -0.1404 | -0.64 | 970.4 K |
| HIG | Hartford Financial Services Group | 61.8486 | 37.7 B | -0.3851 | -0.62 | 1.36 M |
| PEG | Public Service Enterprise Group Inc | 22.2075 | 37.55 B | -0.1976 | -0.88 | 1.8 M |
| EME | Emcor Group | 28.7326 | 35.54 B | -0.203 | -0.7 | 362.5 K |
| RMD | Resmed Inc | 17.78 | 33.27 B | -0.3192 | -1.76 | 1.03 M |
| EXR | Extra Space Storage Inc | 7.6489 | 32.64 B | -0.0783 | -1.01 | 467.1 K |
| CNC | Centene Corp | 5.375 | 31.96 B | -0.03 | -0.56 | 1.14 M |
| EIX | Edison International | 28.8268 | 28.26 B | -0.3255 | -1.12 | 1.19 M |
| HPQ | HP Inc | 14.0839 | 27.38 B | -0.0981 | -0.69 | 24.94 M |
| FE | Firstenergy Corp | 28.3633 | 27.34 B | -0.3712 | -1.29 | 1.21 M |
| CNP | Centerpoint Energy Inc | 7.9319 | 26.61 B | -0.068 | -0.85 | 1.25 M |
| PPL | PPL Corp | 19.0303 | 25.91 B | -0.5442 | -2.78 | 4.15 M |
| THC | Tenet Healthcare Corp | 13.68 | 21.62 B | -0.40 | -2.84 | 2.5 M |
| TSN | Tyson Foods | 12.6436 | 20.6 B | -0.1059 | -0.83 | 4.84 M |
| MKCV | McCormick & Company, Incorporated | 13.1626 | 20.44 B | -0.2192 | -1.64 | 7.8 K |
| LUV | Southwest Airlines Company | 12.607 | 20.26 B | -0.1282 | -1.01 | 4.67 M |
| SNX | Synnex Corp | 9.1424 | 20.17 B | -0.1845 | -1.98 | 349.6 K |
| GPC | Genuine Parts Company | 28.3454 | 18.55 B | -0.2641 | -0.92 | 529.5 K |
| PKX | Posco ADR | 99.6608 | 17.57 B | -1.7772 | -1.75 | 704.7 K |
| IEX | Idex Corp | 29.2333 | 17.3 B | -0.442 | -1.49 | 652.3 K |
| DINO | HF Sinclair Corp | 14.6719 | 16.82 B | -0.396 | -2.63 | 1.26 M |
| MAA | Mid-America Apartment Communities | 23.6881 | 15.64 B | -0.1361 | -0.57 | 179.8 K |
| MKC | Mccormick & Company | 13.0756 | 15.18 B | -0.2773 | -2.08 | 3.14 M |
| MKC-V | McCormick & Company Incorporated | 13.4242 | 15.07 B | -0.2236 | -1.64 | 7.8 K |
| TXT | Textron Inc | 57.6627 | 14.68 B | -1.0036 | -1.71 | 2.56 M |
| TYL | Tyler Technologies | 13.95 | 14.21 B | -0.09 | -0.64 | 264.3 K |
| EMBJ | Embraer S.A. | 36.0163 | 13.62 B | -0.7864 | -2.14 | 1.43 M |
| CLX | Clorox Company | 34.6697 | 13.05 B | -0.1867 | -0.54 | 1.22 M |
| AIT | Applied Industrial Technologies | 22.1384 | 12.7 B | -0.148 | -0.66 | 158.8 K |
| SF | Stifel Financial Corp | 10.0792 | 12.49 B | -0.1497 | -1.46 | 316.41 K |
| OC | Owens Corning Inc | 20.8463 | 11.95 B | -0.3693 | -1.74 | 543.2 K |
| RTO | Rentokil Initial Plc ADR | 13.1146 | 11.85 B | -0.1975 | -1.48 | 17 K |
| WTRG | Essential Utilities Inc | 11.3795 | 11.64 B | -0.4185 | -3.55 | 1.73 M |
| JEF | Jefferies Financial Group Inc | 35.0468 | 10.89 B | -1.1036 | -3.05 | 2.05 M |
| TX | Ternium S.A. ADR | 13.8014 | 10.77 B | -0.1274 | -0.91 | 530.9 K |
| EAT | Brinker International | 19.1848 | 10.01 B | -0.3263 | -1.67 | 1.93 M |
| EGP | Eastgroup Properties | 22.6188 | 9.94 B | -0.1952 | -0.86 | 60.4 K |
| CUBE | Cubesmart | 6.5171 | 9.38 B | -0.0941 | -1.42 | 483.5 K |
| VMI | Valmont Industries | 72.701 | 9.35 B | -2.1056 | -2.81 | 812.5 K |
| MHK | Mohawk Industries | 81.79 | 9.16 B | -0.82 | -0.99 | 628.1 K |
| WAL | Western Alliance Bancorp | 21.0385 | 8.77 B | -0.1389 | -0.66 | 153 K |
| STN | Stantec Inc | 13.6303 | 8.41 B | -0.3562 | -2.55 | 24.9 K |
| UGI | Ugi Corp | 9.323 | 8.27 B | -0.1075 | -1.14 | 551.7 K |
| LAD | Lithia Motors | 13.2843 | 8.17 B | -0.5107 | -3.7 | 195.6 K |
| KMX | Carmax Inc | 20.58 | 8.12 B | -0.29 | -1.39 | 1.99 M |
| GME | Gamestop Corp | 9.5592 | 8.09 B | -0.3349 | -3.38 | 20.45 M |
| IDA | Idacorp Inc | 18.785 | 8.06 B | -0.0955 | -0.51 | 464.3 K |
| SSL | Sasol Ltd ADR | 140.6486 | 7.72 B | -1.9755 | -1.39 | 838.1 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.157 | 7.56 B | -0.1954 | -2.09 | 3.5 K |
| HXL | Hexcel Corp | 21.2319 | 7.4 B | -0.1104 | -0.52 | 660.9 K |
| CMS-PB | Consumers Energy Company | 33.3207 | 6.65 B | -1.0215 | -2.97 | 190 |
| SWX | Southwest Gas Corp | 16.331 | 6.65 B | -0.1251 | -0.76 | 364.9 K |
| AN | Autonation Inc | 17.47 | 6.63 B | -0.09 | -0.51 | 2.9 M |
| MTG | Mgic Investment Corp | 27.5854 | 6.33 B | -0.7599 | -2.68 | 2.18 M |
| GATX | GATX Corp | 26.4082 | 6.22 B | -0.5226 | -1.94 | 234.5 K |
| M | Macy's Inc | 17.336 | 6.16 B | -0.2979 | -1.69 | 4.98 M |
| CPA | Copa Holdings S.A. | 24.3262 | 5.87 B | -1.1793 | -4.62 | 1.05 M |
| SON | Sonoco Products Company | 15.5525 | 5.72 B | -0.1294 | -0.83 | 906.9 K |
| BKH | Black Hills Corp | 20.4176 | 5.58 B | -0.1423 | -0.69 | 193.3 K |
| PIPR | Piper Jaffray Companies | 10.11 | 5.29 B | -0.1118 | -1.09 | 963.2 K |
| UNF | Unifirst Corp | 37.2619 | 5.23 B | -0.2795 | -0.74 | 71.1 K |
| WTM | White Mountains Insurance Group | 501.4761 | 5.08 B | -2.7812 | -0.55 | 39.4 K |
| SKY | Skyline Corp | 25.6041 | 5.03 B | -0.3948 | -1.52 | 46.6 K |
| SR | Spire Inc | 15.8822 | 4.94 B | -0.1397 | -0.87 | 33.4 K |
| CNO | Cno Financial Group | 11.8824 | 4.93 B | -0.1998 | -1.65 | 1.17 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 9.8253 | 4.73 B | -0.183 | -1.83 | 691.2 K |
| SKT | Tanger Factory Outlet Centers | 9.1697 | 4.61 B | -0.0519 | -0.56 | 366 K |
| TNL | Travel + Leisure Co. | 8.4143 | 4.47 B | -0.0425 | -0.5 | 579 K |
| BRC | Brady Corp | 24.2703 | 4.33 B | -0.259 | -1.06 | 148 K |
| ITGR | Integer Holdings Corp | 24.1991 | 4.26 B | -0.2825 | -1.15 | 1.25 M |
| FCN | Fti Consulting | 50.64 | 4.25 B | -0.43 | -0.84 | 313.7 K |
| DK | Delek US Holdings | 15.2419 | 4.06 B | -0.9493 | -5.86 | 727 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ABRA | Abrasilver Resource Corp | 4.00 | -2.00 | -33.33 | 155 | |
| RIO | Rio2 Ltd | 7.50 | -0.90 | -10.71 | 7.01 K | |
| WRG | Western Energy Services Corp | 2592.00 | -288.00 | -10 | 1 | |
| HWX | Headwater Exploration Inc | 7.7877 | -0.7339 | -8.61 | 725.3 K | |
| FSY | Forsys Metals Corp | 3.16 | -0.21 | -6.23 | 590.31 K | |
| ATX | ATEX Resources Inc. | 51.00 | -3.00 | -5.56 | 3.86 K | |
| ET | Evertz Technologies Ltd | 7.2266 | -0.4087 | -5.35 | 120.1 K | |
| BDI | Black Diamond Group Ltd | 3.1096 | -0.139 | -4.28 | 400 | |
| SDE | Spartan Delta Corp | 79.8317 | -3.4709 | -4.17 | 609 | |
| NWC | The North West Company Inc | 8.2428 | -0.2801 | -3.29 | 40.6 K | |
| STN | Stantec Inc | 13.4412 | -0.4392 | -3.16 | 331.45 K | |
| PWF-PA | Power Financial Corp Pref A | 11.036 | -0.3413 | -3 | 1.4 K | |
| URE | Ur-Energy Inc | 3.26 | -0.10 | -2.98 | 491.59 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.0953 | -0.213 | -2.91 | 14.24 K | |
| AC | Air Canada | 13.10 | -0.36 | -2.67 | 84.62 K | |
| MFI | Maple Leaf Foods | 8.6075 | -0.2336 | -2.64 | 71.19 K | |
| STC | Sangoma Technologies Corp | 8.05 | -0.21 | -2.54 | 714 | |
| FRX | Fennec Pharmaceuticals Inc | 21.60 | -0.54 | -2.44 | 204 | |
| AFN | Ag Growth International Inc | 11.4837 | -0.2843 | -2.42 | 170.5 K | |
| ESM | Euro Sun Mining Inc | 14.7128 | -0.3633 | -2.41 | 4.3 K | |
| GBT | Bmtc Group Inc | 8.0429 | -0.1898 | -2.31 | 32.85 K | |
| EFR | Energy Fuels Inc | 85.50 | -2.00 | -2.29 | 14.96 K | |
| TOT | Total Energy Services Inc | 5.03 | -0.1168 | -2.27 | 45 K | |
| MAI | Mining Americas Inc. | 220.00 | -5.00 | -2.22 | 272 | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0583 | -0.181 | -2.2 | 23.18 K | |
| PD | Precision Drilling Corp | 386.00 | -8.60 | -2.18 | 288.36 K | |
| BN-PM | Brookfield Corporation | 6.7203 | -0.1479 | -2.15 | 16.59 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.1975 | -0.1788 | -2.13 | 27.43 K | |
| CFP | Canfor Corp | 11.05 | -0.24 | -2.13 | 657.8 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.9996 | -0.214 | -2.1 | 268.1 K | |
| WN-PA | George Weston Prf | 7.7818 | -0.1512 | -1.91 | 6.91 K | |
| FFH | Fairfax Financial Holdings Ltd | 164.6277 | -2.9341 | -1.75 | 55.82 K | |
| GSY | Goeasy Ltd | 10.5662 | -0.1865 | -1.73 | 2.3 K | |
| BDT | Bird Construction Inc | 3.0562 | -0.0533 | -1.71 | 12.3 K | |
| ALA | AltaGas Ltd | 8.9124 | -0.153 | -1.69 | 48.65 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.0921 | -0.1343 | -1.63 | 23.61 K | |
| MRE | Martinrea International Inc | 13.9658 | -0.2287 | -1.61 | 34.33 K | |
| GDC | Genesis Land J | 4.5428 | -0.0742 | -1.61 | 64.97 K | |
| CCO | Cameco Corp | 37.4338 | -0.5635 | -1.48 | 3.92 M | |
| EXE | Extendicare Inc | 3.5846 | -0.0532 | -1.46 | 243.9 K | |
| CIGI | Colliers International Group Inc | 17.6625 | -0.2569 | -1.43 | 34.35 K | |
| TLG | Troilus Gold Corp | 592.00 | -8.00 | -1.33 | 341 | |
| FLNT | Flint Corp | 199.9985 | -2.5225 | -1.25 | 3.47 K | |
| MRC | Morguard Corp | 35.9172 | -0.4327 | -1.19 | 700 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5948 | -0.1033 | -1.19 | 10.5 K | |
| AIF | Altus Group Ltd | 6.4827 | -0.076 | -1.16 | 5.88 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.4659 | -0.0976 | -1.14 | 44.48 K | |
| WJX | Wajax Corp | 9.2678 | -0.106 | -1.13 | 12.21 K | |
| FTT | Finning Intl | 19.6948 | -0.2187 | -1.1 | 304.94 K | |
| ALS | Altius Minerals Corp | 18.8135 | -0.2089 | -1.1 | 101.61 K | |
| BHC | Bausch Health Companies Inc | 13.3243 | -0.1466 | -1.09 | 315.25 K | |
| TFII | Tfi International Inc | 6.0524 | -0.0653 | -1.07 | 223.26 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.434 | -0.037 | -1.07 | 6.01 K | |
| SLR | Solitario Zinc Corp | 4.84 | -0.05 | -1.02 | 2.6 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.9127 | -0.0802 | -1 | 62.4 K | |
| BN-PN | Brookfield Corporation | 6.6302 | -0.0669 | -1 | 14.7 K | |
| ALC | Algoma Central | 5.7287 | -0.0531 | -0.92 | 1.93 K | |
| PWF-PH | Power Financial Corp Pref H | 8.3104 | -0.0729 | -0.87 | 5.4 K | |
| CSH-UN | Chartwell Retirement Residences | 4.207 | -0.0366 | -0.86 | 189.88 K | |
| DSG | Descartes Sys | 4.66 | -0.04 | -0.85 | 16.15 K | |
| IFP | Interfor Corp | 6.611 | -0.0563 | -0.84 | 26.9 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.4836 | -0.0695 | -0.81 | 14.84 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.0567 | -0.033 | -0.81 | 78.42 K | |
| OCG | Outcrop Silver & Gold Corp | 12.60 | -0.10 | -0.79 | 3.56 K | |
| POU | Paramount Resources Ltd | 7.4453 | -0.0588 | -0.78 | 134.6 K | |
| SAP | Saputo Inc | 9.3787 | -0.0734 | -0.78 | 748.8 K | |
| TIH | Toromont Ind | 10.5154 | -0.0822 | -0.78 | 98.03 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7786 | -0.0293 | -0.77 | 13.8 K | |
| LGD | Liberty Gold Corp | 42.80 | -0.32 | -0.74 | 59.07 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.3313 | -0.062 | -0.74 | 9.04 K | |
| XMF-A | M Split Corp | 4.4048 | -0.0313 | -0.71 | 3.62 K | |
| SVM | Silvercorp Metals Inc | 5.5801 | -0.0385 | -0.69 | 193.2 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.3355 | -0.0557 | -0.66 | 16.18 K | |
| ACO-X | ATCO Ltd | 17.0833 | -0.1141 | -0.66 | 21.97 K | |
| CJR-B | Corus Entertainment Inc | 9.2744 | -0.0591 | -0.63 | 100.4 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.2584 | -0.0521 | -0.63 | 4.4 K | |
| LNF | Leons Furniture | 6.3479 | -0.0399 | -0.62 | 13.62 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5175 | -0.0271 | -0.6 | 3.96 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2961 | -0.0492 | -0.59 | 5.2 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.5654 | -0.0501 | -0.58 | 3.3 K | |
| WTE | Westshore Terminals Investment Corp | 4.8132 | -0.0269 | -0.56 | 56.29 K | |
| IGM | Igm Financial Inc | 19.205 | -0.1021 | -0.53 | 97.31 K | |
| ENB | Enbridge Inc | 7.4772 | -0.0388 | -0.52 | 440.32 K | |
| PGIC | Premium Global Income Split Corp | 166.0286 | -0.8514 | -0.51 | 503 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.0835 | -0.0156 | -0.5 | 11.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GGII | Green Globe International Inc | 320.00 | 6.66 M | -20.00 | -5.88 | 99 |
| ITRO | Itronics Inc | 4.40 | 2.87 M | -0.20 | -4.35 | 1.94 K |
| NXTYQ | Nexity Financial Corporation | 8.21 | 1.16 M | -0.44 | -5.09 | 19.79 K |
| FCGD | First Colombia Gold Corp | 2700.00 | 978.13 K | -200.00 | -6.9 | 43 |
| BLFE | BioLife Sciences Inc | 1350.0337 | 318.35 K | -450.0114 | -25 | 4 |
| LGBI | Cannabiz Mobile Inc | 348.00 | 64.81 K | -36.00 | -9.38 | 169 |
| ENDO | Thermic Sciences International | 4.80 | 58.79 K | -0.40 | -7.69 | 1.05 K |
| XDSL | mPhase Technologies Inc | 375.00 | 16.8 K | -15.00 | -3.85 | 256 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 15.75 | 14.07 K | -0.25 | -1.56 | 410.43 K |
| MIHL | Montague International Holding Ltd | 800.00 | 12.63 K | -300.00 | -27.27 | 47 |
| XLWH | Xinliwang International Holdings Company Ltd | 78000.00 | 10.92 K | -3000.00 | -3.7 | 4 |
| CBRI | CMTSU Liquidation Inc | 7.85 | 8.16 K | -0.05 | -0.63 | 196.1 K |
| EPOR | Epic Corp | 4.50 | 4 K | -0.50 | -10 | 200 |
| CBKCQ | Christopher & Banks Corporation | 9.8376 | 3.86 K | -0.1894 | -1.89 | 440 K |
| TIXC | Tix Corporation | 5.2299 | 2.36 K | -0.1171 | -2.19 | 12.47 K |
| RITT | RiT Technologies Ltd | 7.84 | 1.55 K | -0.16 | -2 | 206 |
| SPDC | Speed Commerce Inc | 60.16 | 603 | -1.44 | -2.34 | 1.25 K |
| PRXIQ | Premier Exhibitions Inc | 154.10 | 491 | -5.90 | -3.69 | 19.85 K |
| YVRLF | Liquid Media Group Ltd. | 249.00 | 482 | -9.00 | -3.49 | 879 |
| GRYEF | AU Min Africa PTY LTD | 100.00 | -10.00 | -9.09 | 503 | |
| PURA | Puration Inc | 94600.00 | -8600.00 | -8.33 | 0 | |
| DKAM | Drinks Americas Holdings Ltd | 2100.00 | -112.4995 | -5.08 | 23 | |
| PTRC | Petro River Oil Corp | 3400.00 | -100.00 | -2.86 | 3 | |
| ACUS | Acusphere Inc | 14.90 | -0.30 | -1.97 | 17.98 K | |
| HMNY | Helios and Matheson Analytics Inc | 2065.1155 | -35.9153 | -1.71 | 2 | |
| HOKUQ | Hoku Corporation | 10.22 | -0.16 | -1.54 | 861.42 K | |
| ESINQ | ITT Educational Services Inc | 124.72 | -1.06 | -0.84 | 344.7 K | |
| BLNMF | Blue Note Mining Inc | 17.526 | -0.114 | -0.65 | 91.1 K | |
| NKRSF | Niko Resources Ltd | 95.3077 | -0.5922 | -0.62 | 369.63 K | |
| BAJFF | Camrova Resources Inc | 39.76 | -0.24 | -0.6 | 775 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DTWO | D2 Lithium Corp. | 5.00 | -0.80 | -13.79 | 1.61 K | |
| NCP | Nickel Creek Platinum Corp. | 200.00 | -30.00 | -13.04 | 9 | |
| VLX | Velox Energy Materials Inc. | 6.304 | -0.9006 | -12.5 | 167 | |
| EMR | Emgold Mining Corporation | 105.00 | -15.00 | -12.5 | 681 K | |
| CWV | Crown Point Energy Inc | 3.4177 | -0.4882 | -12.5 | 500 | |
| SILV | Silver Valley Metals Corp. | 29.97 | -4.05 | -11.9 | 325.36 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 56.2497 | -7.50 | -11.76 | 80 | |
| SOLR | Solar Alliance Energy Inc | 3.45 | -0.45 | -11.54 | 310.24 K | |
| GAL | Galantas Gold Corporation | 8.00 | -1.00 | -11.11 | 730 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | -0.60 | -11.11 | 1.6 K | |
| BMM | Black Mammoth Metals Corporation | 17.60 | -2.00 | -10.2 | 125 | |
| ICM | Iconic Minerals Ltd | 22.00 | -2.40 | -9.84 | 1.96 M | |
| LOD | Lode Gold Resources Inc. | 77.40 | -7.20 | -8.51 | 231 | |
| FTUR | Future Fuels Inc. | 23.00 | -2.00 | -8 | 666 | |
| JEC | Jura Energy Corporation | 6.00 | -0.50 | -7.69 | 10.04 K | |
| CPAU | CopAur Minerals Inc | 260.00 | -20.00 | -7.14 | 11 | |
| KRY | Koryx Copper Inc. | 405.00 | -30.00 | -6.9 | 2 | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 119.5 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.30 | -0.35 | -6.19 | 5.5 K | |
| VLI | Vision Lithium Inc | 6.20 | -0.40 | -6.06 | 32.5 K | |
| SXL | Slam Exploration Ltd | 4.80 | -0.30 | -5.88 | 2.77 K | |
| BEA | Belmont Resources Inc | 11.20 | -0.64 | -5.41 | 14.93 K | |
| GRDM | Grid Metals Corp | 7.00 | -0.40 | -5.41 | 464 | |
| BQE | BQE Water Inc | 385.00 | -22.00 | -5.41 | 35.89 K | |
| IMR | iMetal Resources Inc | 450.00 | -25.00 | -5.26 | 24 | |
| LORD | St. James Gold Corp | 27.00 | -1.50 | -5.26 | 977 | |
| PLY | Playfair Mining Ltd | 16.20 | -0.90 | -5.26 | 2.17 K | |
| SRL | Salazar Resources Limited | 3.27 | -0.17 | -4.94 | 147.68 K | |
| REVX | Rev Exploration Corp. | 39.00 | -2.00 | -4.88 | 560 | |
| WINS | Winshear Gold Corp | 21.8303 | -1.11 | -4.84 | 647 | |
| YNV | Ynvisible Interactive Inc | 96.00 | -4.80 | -4.76 | 135 | |
| NVT | Nortec Minerals Corp | 6.60 | -0.30 | -4.35 | 3.88 K | |
| MAX | Max Resource Corp | 108.00 | -4.80 | -4.26 | 296 | |
| RYO | Rio Silver Inc | 11.25 | -0.50 | -4.26 | 1.2 K | |
| PBM | Pacific Bay Minerals Ltd | 5.75 | -0.25 | -4.17 | 27.7 K | |
| TGX | True North Gems Inc | 1410.00 | -60.00 | -4.08 | 10 | |
| AIR | Clean Air Metals Inc | 5.10 | -0.20 | -3.77 | 1.24 K | |
| BEM | Brasnova Energy Materials Inc. | 4.16 | -0.16 | -3.7 | 2.22 K | |
| SYH | Skyharbour Resources Ltd | 5.20 | -0.20 | -3.7 | 444.4 K | |
| DFR | Diamond Fields Resources Inc | 3.50 | -0.125 | -3.45 | 4.2 K | |
| POND | Pond Technologies Holdings Inc | 10.4167 | -0.3472 | -3.23 | 4 K | |
| SNV | Sonoro Energy Ltd | 140.00 | -4.00 | -2.78 | 2.83 K | |
| AXL | Arrow Exploration Corp | 119.6581 | -3.4188 | -2.78 | 49.56 K | |
| MQM | Metalquest Mining Inc. | 16.875 | -0.375 | -2.17 | 2.92 K | |
| MPH | Medicure Inc | 16.95 | -0.30 | -1.74 | 91.91 K | |
| SSE | Silver Spruce Resources Inc | 195.00 | -3.00 | -1.52 | 701 | |
| BRN-PR-A | Brookfield Investments Corporation | 10.6927 | -0.151 | -1.39 | 1.46 K | |
| ABM | Athabasca Minerals Inc | 225.00 | -3.00 | -1.32 | 34.64 K | |
| FNR | 49 North Resources Inc | 3.8453 | -0.0487 | -1.25 | 1 K | |
| BM | BC Moly Ltd. | 8.80 | -0.10 | -1.12 | 3.37 K | |
| CVV | CanAlaska Uranium Ltd | 4.2912 | -0.0482 | -1.11 | 226.35 K | |
| TNX | TenX Protocols Inc. | 342.9759 | -3.525 | -1.02 | 0 | |
| RCT | Rochester Resources Ltd | 20.20 | -0.20 | -0.98 | 7.93 K | |
| MVI-H | Monitor Ventures Inc | 37.50 | -0.25 | -0.66 | 604 |