Losers for 12 October 2007 from 00:00:00 until 23:59:59
Losers for 12 October 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 99.00 | 10.68 B | -0.90 | -0.9 | 5.99 K |
| UUUU | Energy Fuels Inc | 84.225 | 3.71 B | -2.715 | -3.12 | 110 |
| NHC | National Healthcare Corp | 32.2816 | 3.67 B | -0.1662 | -0.51 | 15 K |
| PRK | Park National Corp | 39.0676 | 3.64 B | -0.2666 | -0.68 | 10 K |
| TMP | Tompkinstrustco | 20.0677 | 1.4 B | -0.4521 | -2.2 | 28.93 K |
| IDR | Idaho Strategic Resources | 5.88 | 519.89 M | -0.42 | -6.67 | 4.31 K |
| CATX | Perspective Therapeutics Inc | 30.50 | 397.25 M | -1.20 | -3.79 | 146.02 K |
| VGZ | Vista Gold Corp | 4.70 | 348.06 M | -0.05 | -1.05 | 204.5 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.92 | 328.14 M | -0.04 | -0.67 | 202.1 K |
| BKTI | Bk Technologies Inc | 16.9427 | 290.77 M | -0.2392 | -1.39 | 8.64 K |
| LODE | Comstock Mining Inc | 25.00 | 260.38 M | -5.00 | -16.67 | 427 |
| ACU | Acme United Corp | 10.2814 | 234.09 M | -0.0755 | -0.73 | 13.1 K |
| PLX | Protalix Biotherapeutics | 364.10 | 189.34 M | -15.40 | -4.06 | 4.98 K |
| PED | Pedevco Corp | 9408.00 | 160.22 M | -2688.00 | -22.22 | 1 |
| STXS | Stereotaxis Inc | 131.4758 | 137.49 M | -0.7507 | -0.57 | 15.05 K |
| OPHC | Optimumbank Hlds | 1203.7635 | 127.49 M | -97.1711 | -7.47 | 19 |
| BDL | Flanigan's Enterprises | 7.5525 | 85.43 M | -0.0835 | -1.09 | 500 |
| XPL | Solitario Zinc Corp | 5.10 | 75.74 M | -0.15 | -2.86 | 3 K |
| CVU | CPI Aerostructures | 7.95 | 75.13 M | -0.09 | -1.12 | 4.3 K |
| OPTT | Ocean Power Tech Inc | 3072.00 | 53.22 M | -60.00 | -1.92 | 42.52 K |
| COHN | Cohen & CO Inc | 121.9759 | 38.2 M | -1.6908 | -1.37 | 5.22 K |
| BESS | Bimergen Energy Corporation | 700.00 | 24.56 M | -42.00 | -5.66 | 274 |
| IGC | India Globalization Capital Inc | 57.50 | 24.33 M | -0.40 | -0.69 | 200 |
| RCG | Renaissance Capital Growth & Income Fund III | 6.9053 | 20.54 M | -0.1336 | -1.9 | 4.3 K |
| UUU | Universal Security Instruments | 19.636 | 18.9 M | -0.5725 | -2.83 | 3.4 K |
| BRN | Barnwell Industries | 14.5566 | 13.97 M | -0.4773 | -3.17 | 30.2 K |
| REED | Reed's, Inc. | 2017.1051 | 13.12 M | -57.6315 | -2.78 | 49 |
| INUV | Inuvo Inc | 155.00 | 12.18 M | -6.00 | -3.73 | 430 |
| AIRI | Air Industries Group Inc | 988.1648 | 11.69 M | -83.7428 | -7.81 | 5 |
| AMS | American Shared Hospital Services | 3.61 | 10.17 M | -0.11 | -2.96 | 15.4 K |
| OGEN | Oragenics Inc | 122400.00 | 2.39 M | -14400.00 | -10.53 | 0 |
| TPHS | Trinity Pl Hlds Inc | 14.4397 | 1.77 M | -0.8763 | -5.72 | 39.26 K |
| ENSV | Enservco Corpporation | 47.40 | 7.56 K | -2.10 | -4.24 | 613 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 10.00 | -0.20 | -1.96 | 1.22 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 13.903 | 1.38 B | -0.082 | -0.59 | 15.37 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 79.60 | 1.97 B | -2.80 | -3.4 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 10.2308 | 992.6 B | -0.0682 | -0.66 | 15.03 M |
| COST | Costco Wholesale | 46.9395 | 424.4 B | -0.856 | -1.79 | 6.86 M |
| WDC | Western Digital Cp | 15.3022 | 142.15 B | -0.1022 | -0.66 | 3.24 M |
| VRTX | Vertex Pharmaceutic | 35.77 | 139.93 B | -0.51 | -1.41 | 1.36 M |
| MELI | MercadoLibre Inc | 39.2056 | 96.76 B | -0.7268 | -1.82 | 178.22 K |
| NDAQ | Nasdaq Inc | 10.7677 | 53.86 B | -0.1469 | -1.35 | 5.31 M |
| FITB | Fifth Third Bancorp | 18.9799 | 49.84 B | -0.3677 | -1.9 | 5.78 M |
| ACGL | Arch Capital Grp Ltd | 7.9526 | 33.62 B | -0.0519 | -0.65 | 1.68 M |
| STLD | Steel Dynamics Inc | 15.2298 | 33.11 B | -0.1524 | -0.99 | 2.2 M |
| ILMN | Illumina Inc | 29.6401 | 30.95 B | -0.428 | -1.42 | 2.78 M |
| DLTR | Dollar Tree Inc | 13.7533 | 25.34 B | -0.2034 | -1.46 | 2.3 M |
| PAAS | Pan Amer Silver Corp | 23.1045 | 21.19 B | -0.2383 | -1.02 | 660.5 K |
| NDSN | Nordson Corp | 21.7076 | 17.27 B | -0.2187 | -1 | 294.2 K |
| HST | Host Marriott Financial Trust | 12.1351 | 16.08 B | -0.1321 | -1.08 | 2.24 M |
| LAMR | Lamar Advertis A | 30.204 | 15.64 B | -0.2742 | -0.9 | 2.18 M |
| COO | Cooper Companies | 11.3315 | 14.96 B | -0.2869 | -2.47 | 4.81 M |
| TRMB | Trimble Navigation | 20.775 | 13.82 B | -0.225 | -1.07 | 1.52 M |
| LULU | Lululemon Athletica | 21.6601 | 13.56 B | -0.8699 | -3.86 | 1.56 M |
| BMRN | Biomarin Pharmaceuticals | 26.51 | 13.42 B | -0.40 | -1.49 | 1.38 M |
| CORT | Corcept Therapeutics | 4.18 | 12.87 B | -0.17 | -3.91 | 148.69 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 19.7722 | 11.86 B | -0.1521 | -0.76 | 4.02 M |
| CYTK | Cytokinetics | 36.00 | 10.81 B | -0.24 | -0.66 | 24.07 K |
| FDS | FactSet Research Systems Inc | 58.2897 | 10.6 B | -1.0937 | -1.84 | 260.3 K |
| VSAT | Viasat Inc | 30.48 | 10.56 B | -0.60 | -1.93 | 431.44 K |
| WTFC | Wintrust Financial Corp | 34.4456 | 10.35 B | -1.0424 | -2.94 | 177.66 K |
| ZION | Zions Bancorp | 47.4643 | 9.97 B | -2.1648 | -4.36 | 2.01 M |
| RGEN | Repligen Cp | 4.21 | 9.95 B | -0.07 | -1.64 | 183.63 K |
| ONB | Old National Bncp | 9.0325 | 9.91 B | -0.1577 | -1.72 | 270.2 K |
| SIRI | Sirius XM Holdings | 28.1241 | 9.66 B | -0.2383 | -0.84 | 4.65 M |
| VIAV | Viavi Solutions | 8.8123 | 9.56 B | -0.0796 | -0.9 | 2.12 M |
| RUSHB | Rush Entpr Cl B | 6.4126 | 9.17 B | -0.0477 | -0.74 | 2.1 K |
| IDCC | Interdigital Inc | 16.7845 | 8.9 B | -0.2487 | -1.46 | 797.06 K |
| BOKF | Bok Financial Corp | 33.3798 | 8.53 B | -0.311 | -0.92 | 30.73 K |
| CBSH | Commerce Bancshares | 17.6193 | 8.44 B | -0.2998 | -1.67 | 237.97 K |
| SIMO | Silicon Motion Techn ADR | 14.6859 | 8.23 B | -0.092 | -0.62 | 283.31 K |
| SSRM | Ssr Mining Inc | 35.9433 | 7.21 B | -0.2286 | -0.63 | 464.32 K |
| URBN | Urban Outfitters Inc | 23.62 | 6.37 B | -0.81 | -3.32 | 1.85 M |
| DOX | Amdocs Ltd Ord | 28.4384 | 6.29 B | -0.2498 | -0.87 | 902.8 K |
| HWC | Hancock Whitney Corp | 24.9817 | 6.11 B | -0.5261 | -2.06 | 270.8 K |
| CWST | Casella Waste Sys | 14.24 | 5.91 B | -0.12 | -0.84 | 70.69 K |
| NXST | Nexstar Media Group Inc | 7.1997 | 5.77 B | -0.0584 | -0.8 | 65.23 K |
| MKTX | Marketaxess Holdings | 12.0944 | 5.69 B | -0.0884 | -0.73 | 233.96 K |
| CIGI | Colliers Intl Grp IN | 19.0018 | 5.61 B | -0.478 | -2.45 | 15.09 K |
| NOVT | Novanta Inc | 34.26 | 5.52 B | -0.45 | -1.3 | 21.04 K |
| ACIW | Aci Worldwide Inc | 8.1367 | 5.25 B | -0.2433 | -2.9 | 965 K |
| SLM | SLM Corp | 13.8563 | 5 B | -0.0887 | -0.64 | 9.2 M |
| CAR | Avis Budget Group | 21.4344 | 5 B | -0.3231 | -1.49 | 480.6 K |
| GNTX | Gentex Corp | 7.3889 | 4.98 B | -0.0411 | -0.55 | 1.47 M |
| CVCO | Cavco Inds Inc | 36.16 | 4.6 B | -0.26 | -0.71 | 16.93 K |
| FULT | Fulton Financial Cor | 7.67 | 4.53 B | -0.0863 | -1.11 | 609.2 K |
| PTEN | Patterson-Uti Energy | 15.4654 | 4.39 B | -0.1495 | -0.96 | 2.85 M |
| TCBI | Texas Capital Bncsh | 21.3676 | 4.27 B | -0.3928 | -1.81 | 100.6 K |
| CATY | Cathay Genl Bncp | 21.7625 | 4.17 B | -0.201 | -0.92 | 156.5 K |
| MAT | Mattel Inc | 14.1318 | 4.15 B | -0.1133 | -0.8 | 2.2 M |
| WSFS | WSFS Financial Corp | 18.0981 | 4.08 B | -0.1628 | -0.89 | 77.4 K |
| AEHR | Aehr Test Systems | 7.51 | 3.52 B | -0.11 | -1.44 | 9.87 K |
| USLM | U S Lime & Mineral | 6.1607 | 3.43 B | -0.0634 | -1.02 | 3.5 K |
| SBCF | Seacoast Banking Cp | 71.715 | 3.4 B | -0.4194 | -0.58 | 26.32 K |
| MZTI | MZTI | 24.1944 | 3.21 B | -0.1587 | -0.65 | 89.8 K |
| GRBK | Green Brick Partners | 61.5172 | 3.08 B | -2.3449 | -3.67 | 5.91 K |
| TBBK | The Bancorp Inc | 18.42 | 2.77 B | -0.24 | -1.29 | 19.35 K |
| WAFD | Washington Federal | 16.3424 | 2.72 B | -0.1003 | -0.61 | 297.46 K |
| TRMK | Trustmark Corp | 14.9917 | 2.7 B | -0.1042 | -0.69 | 106.79 K |
| NBTB | NBT Bancorp Inc | 12.7491 | 2.69 B | -0.1036 | -0.81 | 56.07 K |
| NKTR | Nektar Therapeutics | 124.05 | 2.6 B | -1.50 | -1.19 | 52.87 K |
| BCRX | Biocryst Pharma Inc | 7.92 | 2.57 B | -0.22 | -2.7 | 180.35 K |
| UFPT | U F P Tech Inc | 5.27 | 2.42 B | -0.13 | -2.41 | 35.36 K |
| MCRI | Monarch Casino | 27.2962 | 2.24 B | -0.152 | -0.55 | 73.18 K |
| NWBI | Northwest Bancshares | 4.7258 | 2.24 B | -0.0456 | -0.96 | 40.08 K |
| VCEL | Vericel Corproation | 196.80 | 2.23 B | -1.60 | -0.81 | 3.12 K |
| PLPC | Preformed Line Prd | 40.2389 | 2.13 B | -0.4915 | -1.21 | 2.8 K |
| SRPT | Sarepta Therapeutics | 17.28 | 2.08 B | -0.12 | -0.69 | 45.42 K |
| SRCE | 1st Source Corp | 15.5088 | 2.06 B | -0.1635 | -1.04 | 24.7 K |
| LMAT | Lemaitre Vascular | 6.0532 | 1.92 B | -0.1338 | -2.16 | 18.87 K |
| JBLU | Jetblue Airways Cp | 9.1701 | 1.85 B | -0.1099 | -1.18 | 3.73 M |
| GT | Goodyear Tire Rubber | 27.3366 | 1.72 B | -0.1956 | -0.71 | 2.92 M |
| WEN | Wendys Company | 7.9218 | 1.7 B | -0.0471 | -0.59 | 42.94 K |
| BFC | Bank First National Corp [Wisconsin] | 10.0891 | 1.67 B | -0.241 | -2.33 | 850 |
| IMKTA | Ingles Markets Inc | 17.7001 | 1.62 B | -0.1146 | -0.64 | 30.96 K |
| SBET | Sharplink Gaming Ltd | 1728.00 | 1.54 B | -115.20 | -6.25 | 14 |
| GIII | G-III Apparel Gp | 9.8215 | 1.44 B | -0.1837 | -1.84 | 335.2 K |
| MNKD | Mannkind Corp | 54.55 | 1.4 B | -2.60 | -4.55 | 110.44 K |
| DMLP | Dorchester Minls | 4.2281 | 1.38 B | -0.0598 | -1.39 | 26.12 K |
| BJRI | Bj's Restaurants Inc | 19.3046 | 1.38 B | -0.2043 | -1.05 | 194.27 K |
| WABC | Westamerica Bancorp | 28.9721 | 1.34 B | -0.4951 | -1.68 | 171.03 K |
| SENEB | Seneca Foods Cp B | 27.21 | 1.3 B | -0.89 | -3.17 | 1.7 K |
| THRM | Gentherm Inc | 19.46 | 1.28 B | -0.26 | -1.32 | 66.52 K |
| MRTN | Marten Transport | 3.1507 | 1.21 B | -0.0267 | -0.84 | 237.75 K |
| SVRA | Savara Inc | 1225.00 | 1.14 B | -17.50 | -1.41 | 481 |
| GPRE | Green Plains Inc | 8.4076 | 1.12 B | -0.1859 | -2.16 | 18.18 K |
| OPK | Opko Health Inc | 4.15 | 1.09 B | -0.08 | -1.89 | 64.6 K |
| CSIQ | Canadian Solar Inc | 10.96 | 1.07 B | -0.06 | -0.54 | 370.15 K |
| CFFN | Capitol Fed Finl Inc | 4.426 | 1.05 B | -0.0771 | -1.71 | 155.57 K |
| SVC | Service Properties Trust | 12.3661 | 1.04 B | -0.0667 | -0.54 | 429.5 K |
| MBWM | Mercantile Bank Corp | 8.5328 | 1.03 B | -0.0761 | -0.88 | 77.9 K |
| TRST | Trustco Bank Corp NY | 24.5491 | 962.07 M | -0.136 | -0.55 | 33.82 K |
| JBSS | John B Sanfilippo | 5.9434 | 950.36 M | -0.0416 | -0.7 | 60.27 K |
| LYTS | L S I Industries | 12.9123 | 883.3 M | -0.1654 | -1.26 | 111.38 K |
| RIGL | Rigel Pharmaceuticals | 103.10 | 877.21 M | -2.90 | -2.74 | 15.93 K |
| ACHV | Achieve Life Sciences Inc | 23760.00 | 875.68 M | -792.00 | -3.23 | 32 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.1019 | 2.14 T | -0.1034 | -1.67 | 17.01 M |
| BAC | Bank of America Corporation | 36.4171 | 441.73 B | -0.2448 | -0.67 | 14.67 M |
| GE | General Electric Company | 127.2668 | 369.61 B | -1.768 | -1.37 | 10.73 M |
| NVS | Novartis Ag ADR | 23.8718 | 304.7 B | -0.1829 | -0.76 | 1.3 M |
| WFC | Wells Fargo & Company | 21.838 | 259.88 B | -0.1697 | -0.77 | 13.9 M |
| TM | Toyota Motor Corp Ltd | 74.2777 | 223.54 B | -0.6925 | -0.92 | 428.65 K |
| C | Citigroup Inc | 328.1551 | 222.91 B | -3.0848 | -0.93 | 4.38 M |
| NVO | Novo Nordisk A/S ADR | 9.0035 | 203.64 B | -0.1144 | -1.25 | 41.2 K |
| ABT | Abbott Laboratories | 16.5951 | 197.4 B | -0.227 | -1.35 | 16.9 M |
| BX | Blackstone Inc | 9.9431 | 173.43 B | -0.2149 | -2.12 | 1.93 M |
| ETN | Eaton Corp | 28.9639 | 164.94 B | -0.2764 | -0.95 | 2.28 M |
| PFE | Pfizer Inc | 10.627 | 160.96 B | -0.0799 | -0.75 | 35.76 M |
| TJX | TJX Companies | 5.9721 | 159.63 B | -0.0489 | -0.81 | 14.51 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.3089 | 156.1 B | -0.0551 | -0.75 | 143.95 K |
| SONY | Sony Group Corp ADR | 7.6704 | 137.51 B | -0.144 | -1.84 | 3.41 M |
| PLD | Prologis Inc | 35.8022 | 137.36 B | -0.3387 | -0.94 | 473.4 K |
| COF | Capital One Financial Corp | 51.6334 | 135.41 B | -0.7357 | -1.4 | 2.73 M |
| MFG | Mizuho Financial Group ADR | 5.0643 | 123.53 B | -0.1179 | -2.28 | 91.9 K |
| KKR | KKR & Co. LP | 10.853 | 102.02 B | -0.1417 | -1.29 | 3.1 K |
| PWR | Quanta Services | 30.8853 | 101.84 B | -0.1969 | -0.63 | 1.56 M |
| MCK | Mckesson Corp | 51.1454 | 99.53 B | -0.6058 | -1.17 | 1.3 M |
| EMR | Emerson Electric Company | 31.8867 | 87.91 B | -0.4625 | -1.43 | 3.13 M |
| DLR | Digital Realty Trust | 19.0095 | 72.46 B | -0.5246 | -2.69 | 458.9 K |
| TGT | Target Corporation | 39.5559 | 71.07 B | -0.2773 | -0.7 | 5.09 M |
| CRH | CRH Plc ADR | 21.5093 | 63.03 B | -0.4853 | -2.21 | 117.3 K |
| TFC | Truist Financial Corp | 20.0027 | 62.27 B | -0.2472 | -1.22 | 2.29 M |
| CIEN | Ciena Corp | 45.47 | 56.55 B | -0.66 | -1.43 | 2.92 M |
| NUE | Nucor Corp | 33.8203 | 56.43 B | -0.2347 | -0.69 | 4.29 M |
| EW | Edwards Lifesciences Corp | 4.1475 | 53.19 B | -0.0708 | -1.68 | 5.21 M |
| WAB | Wabtec Corp | 17.1822 | 49.36 B | -0.2275 | -1.31 | 631 K |
| WDS | Woodside Energy Group Ltd | 24.256 | 44.22 B | -0.2533 | -1.03 | 8.76 K |
| LYV | Live Nation Entertainment | 22.17 | 42.91 B | -0.32 | -1.42 | 493.9 K |
| DHI | D.R. Horton | 11.1074 | 42.48 B | -0.2836 | -2.49 | 5.55 M |
| HMC | Honda Motor Company ADR | 17.9274 | 41.4 B | -0.0993 | -0.55 | 548 K |
| IX | Orix Corp ADR | 3.5778 | 40.74 B | -0.0483 | -1.33 | 95 K |
| KB | KB Financial Group Inc ADR | 48.8997 | 40.74 B | -0.8707 | -1.75 | 437.37 K |
| TKO | Tko Group Holdings Inc Cl A | 7.6364 | 38.17 B | -0.1328 | -1.71 | 361.2 K |
| MTB | M&T Bank Corp | 57.5766 | 35.44 B | -1.9885 | -3.34 | 799.1 K |
| LVS | Las Vegas Sands | 87.5796 | 30.17 B | -0.8489 | -0.96 | 2.61 M |
| ATI | Allegheny Technologies Inc | 83.6456 | 29.41 B | -5.5267 | -6.2 | 10.49 M |
| WSM | Williams-Sonoma | 10.239 | 28.53 B | -0.1253 | -1.21 | 2.19 M |
| EIX | Edison International | 28.7505 | 28.26 B | -0.2187 | -0.75 | 1.28 M |
| TPR | Tapestry Inc | 28.3818 | 26.61 B | -0.1936 | -0.68 | 3.98 M |
| AVB | Avalonbay Communities | 61.2912 | 26.28 B | -1.3401 | -2.14 | 566.1 K |
| RF | Regions Financial Corp | 16.9968 | 26.06 B | -0.1955 | -1.14 | 3.66 M |
| PPL | PPL Corp | 20.2811 | 25.91 B | -0.1543 | -0.76 | 4.27 M |
| WRB | W.R. Berkley Corp | 6.5891 | 25.84 B | -0.0521 | -0.78 | 2.23 M |
| TPL | Texas Pacific Land Trust | 4.514 | 25.74 B | -0.0349 | -0.77 | 138.6 K |
| CRS | Carpenter Technology Corp | 46.3225 | 25.34 B | -0.9694 | -2.05 | 2.08 M |
| DRI | Darden Restaurants | 21.9043 | 25.19 B | -0.1265 | -0.57 | 943.95 K |
| FICO | Fair Isaac and Company | 35.4025 | 25.09 B | -0.2641 | -0.74 | 361.7 K |
| PHM | Pultegroup | 12.6979 | 24.89 B | -0.3183 | -2.45 | 3.75 M |
| EQR | Equity Residential | 18.1071 | 24.75 B | -0.3525 | -1.91 | 1.42 M |
| IHG | Intercontinental Hotels Group ADR | 13.643 | 23.83 B | -0.1138 | -0.83 | 1.2 M |
| KEY | Keycorp | 18.0378 | 23.69 B | -0.1038 | -0.57 | 1.8 M |
| RL | Ralph Lauren Corp | 54.3261 | 22.52 B | -0.2905 | -0.53 | 1.82 M |
| IP | International Paper Company | 27.1515 | 21.74 B | -0.3349 | -1.22 | 2.22 M |
| THC | Tenet Healthcare Corp | 13.20 | 21.62 B | -0.44 | -3.23 | 1.37 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 14.8672 | 21.53 B | -0.1492 | -0.99 | 408.75 K |
| CDE | Coeur Mining Inc | 39.00 | 21.51 B | -0.40 | -1.02 | 616.98 K |
| LEN | Lennar Corp | 17.333 | 21.03 B | -0.7807 | -4.31 | 3.69 M |
| LEN-B | Lennar Corporation | 16.3744 | 20.69 B | -0.8595 | -4.99 | 20.2 K |
| TSN | Tyson Foods | 12.8201 | 20.6 B | -0.1765 | -1.36 | 3.47 M |
| RS | Reliance Steel & Aluminum Company | 39.4269 | 20.39 B | -0.7926 | -1.97 | 986.8 K |
| SNA | Snap-On Inc | 31.1358 | 20.38 B | -0.3768 | -1.2 | 590.1 K |
| ESS | Essex Property Trust | 65.4693 | 19.81 B | -0.7898 | -1.19 | 124.7 K |
| ZBH | Zimmer Biomet Holdings | 71.2244 | 19.21 B | -1.4868 | -2.04 | 1.52 M |
| JLL | Jones Lang Lasalle Inc | 90.548 | 17.95 B | -2.118 | -2.29 | 367.8 K |
| JHX | James Hardie Industries Se ADR | 4.4392 | 17.53 B | -0.0777 | -1.72 | 2.5 K |
| NVR | NVR Inc | 467.50 | 17.19 B | -14.31 | -2.97 | 136 K |
| WCC | Wesco International | 44.1192 | 16.76 B | -1.0382 | -2.3 | 1.12 M |
| BALL | Ball Corporation | 10.9057 | 16.58 B | -0.0961 | -0.87 | 4.89 M |
| SUI | Sun Communities | 11.2389 | 15.42 B | -0.1812 | -1.59 | 735.7 K |
| AGI | Alamos Gold Inc | 6.0243 | 14.96 B | -0.131 | -2.13 | 700 |
| SKM | Sk Telecom Corp ADR | 15.3573 | 14.87 B | -0.0797 | -0.52 | 619.32 K |
| MAS | Masco Corp | 17.5061 | 14.84 B | -0.3365 | -1.89 | 2.9 M |
| OHI | Omega Healthcare Investors | 4.1522 | 14.8 B | -0.0777 | -1.84 | 464.5 K |
| CSL | Carlisle Companies Inc | 35.7239 | 14.52 B | -0.416 | -1.15 | 248.2 K |
| RPM | RPM International Inc | 13.4223 | 14.25 B | -0.1268 | -0.94 | 537.5 K |
| TOL | Toll Brothers Inc | 20.5415 | 13.89 B | -0.5601 | -2.65 | 2.69 M |
| UDR | United Dominion Realty Trust | 11.0265 | 13.78 B | -0.1678 | -1.5 | 429.7 K |
| BWA | Borgwarner Inc | 16.9475 | 13.49 B | -0.3616 | -2.09 | 1.92 M |
| BF-A | Brown-Forman Corporation | 10.745 | 13.4 B | -0.1008 | -0.93 | 2.7 K |
| GGG | Graco Inc | 9.4267 | 13.39 B | -0.0617 | -0.65 | 1.16 M |
| ELS | Equity Lifestyle Properties | 8.5089 | 13.18 B | -0.0888 | -1.03 | 334 K |
| BF-B | Brown-Forman Corporation | 10.5031 | 13.05 B | -0.1049 | -0.99 | 1.26 M |
| FMS | Fresenius Medical Care Corp ADR | 18.6646 | 12.69 B | -0.1135 | -0.6 | 138.4 K |
| WBS | Webster Financial Corp | 25.942 | 12.57 B | -0.7668 | -2.87 | 262.7 K |
| SF | Stifel Financial Corp | 10.6083 | 12.49 B | -0.1932 | -1.79 | 521.44 K |
| BXP | Boston Properties | 50.9564 | 12.16 B | -0.4293 | -0.84 | 493.5 K |
| FHN | First Horizon Corp | 15.6519 | 11.78 B | -0.3755 | -2.34 | 2.9 M |
| DVA | Davita Healthcare Partners Inc | 32.01 | 11.31 B | -0.23 | -0.71 | 605.8 K |
| DDS | Dillard's | 14.4122 | 11.08 B | -0.6203 | -4.13 | 2.48 M |
| MGM | MGM Resorts International | 91.0657 | 11.06 B | -1.0391 | -1.13 | 1.1 M |
| CPT | Camden Property Trust | 29.3644 | 10.9 B | -0.8427 | -2.79 | 363.6 K |
| EGO | Eldorado Gold Corp | 31.7322 | 10.89 B | -1.0035 | -3.07 | 387.2 K |
| NYT | New York Times Company | 16.3129 | 10.64 B | -0.124 | -0.75 | 1.17 M |
| AYI | Acuity Brands Inc | 36.6569 | 10.44 B | -0.93 | -2.47 | 817 K |
| CFR | Cullen/Frost Bankers | 28.647 | 10.24 B | -0.3414 | -1.18 | 226 K |
| WLK | Westlake Chemical Corp | 9.3804 | 10.15 B | -0.0527 | -0.56 | 479.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 109800.00 | -10200.00 | -8.5 | 6 | |
| PIF | Polaris Infrastructure Inc | 1017.4874 | -76.7915 | -7.02 | 63 | |
| RIO | Rio2 Ltd | 9.00 | -0.60 | -6.25 | 11.71 K | |
| LGO | Largo Resources Ltd | 66.00 | -4.00 | -5.71 | 963 | |
| PWF-PA | Power Financial Corp Pref A | 10.5809 | -0.6325 | -5.64 | 1 K | |
| CFP | Canfor Corp | 9.43 | -0.52 | -5.23 | 477.2 K | |
| DRX | Adf Group Inc Sv | 4.3604 | -0.187 | -4.11 | 50.1 K | |
| LNR | Linamar Corp | 18.9963 | -0.7519 | -3.81 | 127.89 K | |
| MER | Africa Oil Corp | 4.2374 | -0.1447 | -3.3 | 800 | |
| WFG | West Fraser Timber CO Ltd | 14.9169 | -0.4441 | -2.89 | 183.8 K | |
| CIGI | Colliers International Group Inc | 18.7128 | -0.5424 | -2.82 | 25.6 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.5641 | -0.2122 | -2.73 | 2.54 K | |
| GVC | Glacier Media Inc | 3.5402 | -0.0843 | -2.33 | 73.6 K | |
| SJ | Stella Jones Inc | 8.794 | -0.2077 | -2.31 | 22 K | |
| VCM | Vecima Networks Inc | 4.5125 | -0.1059 | -2.29 | 2.4 K | |
| TECK-A | Teck Resources Limited | 41.3981 | -0.96 | -2.27 | 1 K | |
| BHC | Bausch Health Companies Inc | 13.4709 | -0.3011 | -2.19 | 636.14 K | |
| ATRL | Atkinsrealis Group Inc | 37.0758 | -0.8274 | -2.18 | 458.05 K | |
| ELD | Eldorado Gold | 31.1526 | -0.673 | -2.11 | 3.92 M | |
| RVX | Resverlogix Corp | 8.7822 | -0.1778 | -1.98 | 55.43 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.4542 | -0.1471 | -1.94 | 35.09 K | |
| GSY | Goeasy Ltd | 10.9722 | -0.2084 | -1.86 | 11.28 K | |
| BBD-A | Bombardier Inc | 146.50 | -2.75 | -1.84 | 24.8 K | |
| SGY | Surge Energy Inc | 11.3556 | -0.2103 | -1.82 | 2.88 K | |
| PSI | Pason Systems Inc | 7.3477 | -0.134 | -1.79 | 24.37 K | |
| RUS | Russel Metals | 10.4109 | -0.1735 | -1.64 | 96.1 K | |
| AGI | Alamos Gold Inc Cls A | 5.6096 | -0.0909 | -1.59 | 811.28 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.9593 | -0.0639 | -1.59 | 3.98 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 197.3826 | -3.0692 | -1.53 | 1.8 K | |
| CAS | Cascades Inc | 5.1671 | -0.0802 | -1.53 | 45.83 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.0157 | -0.1203 | -1.48 | 2.6 K | |
| TAL | Petrotal Corp | 146.9578 | -2.1506 | -1.44 | 4.52 K | |
| FRU | Freehold Royalties Ltd | 3.3393 | -0.0474 | -1.4 | 77.88 K | |
| MTL | Mullen Group Ltd | 7.1489 | -0.1013 | -1.4 | 128.7 K | |
| AG | First Majestic Silver Corp | 4.1936 | -0.0592 | -1.39 | 123.12 K | |
| BBD-B | Bombardier Inc Series B | 123.8271 | -1.7021 | -1.36 | 189.85 K | |
| MAL | Magellan Aero | 8.3068 | -0.1133 | -1.35 | 171.41 K | |
| KBL | Kbro Linen Inc | 5.9722 | -0.0799 | -1.32 | 2.85 K | |
| LAS-A | Lassonde Industries Inc | 29.187 | -0.3575 | -1.21 | 425 | |
| SLR | Solitario Zinc Corp | 5.00 | -0.06 | -1.19 | 2.3 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.0796 | -0.0351 | -1.13 | 7.2 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0966 | -0.0796 | -1.11 | 4.6 K | |
| EXE | Extendicare Inc | 3.5894 | -0.0387 | -1.07 | 87.49 K | |
| GWO | Great-West Lifeco Inc | 15.0036 | -0.1603 | -1.06 | 776.39 K | |
| ET | Evertz Technologies Ltd | 7.4578 | -0.0785 | -1.04 | 9.3 K | |
| MCB | Mccoy Global Inc | 3.344 | -0.0348 | -1.03 | 4.6 K | |
| STN | Stantec Inc | 14.6884 | -0.1492 | -1.01 | 319.26 K | |
| ESM | Euro Sun Mining Inc | 17.9824 | -0.1816 | -1 | 11.78 K | |
| TPX-B | Molson Coors Canada Inc | 34.0351 | -0.3406 | -0.99 | 2.71 K | |
| DIAM | Star Diamond Corp | 4.01 | -0.04 | -0.99 | 1.26 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0718 | -0.0802 | -0.98 | 7.2 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.5422 | -0.223 | -0.98 | 110.23 K | |
| PD | Precision Drilling Corp | 350.60 | -3.40 | -0.96 | 492.86 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.365 | -0.0802 | -0.95 | 2.25 K | |
| ATS | Ats Corp | 6.32 | -0.06 | -0.94 | 163.4 K | |
| VLN | Velan Inc Sv | 11.6624 | -0.1104 | -0.94 | 1.3 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.8714 | -0.0743 | -0.94 | 6.1 K | |
| ACQ | Autocanada Inc | 5.4271 | -0.0509 | -0.93 | 12.82 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.7809 | -0.2503 | -0.93 | 27.84 K | |
| TOT | Total Energy Services Inc | 4.3485 | -0.039 | -0.89 | 125.1 K | |
| RCH | Richelieu Hardware Ltd | 6.5286 | -0.058 | -0.88 | 10.53 K | |
| GIB-A | CGI Inc | 10.3059 | -0.0892 | -0.86 | 531.83 K | |
| PAAS | Pan American Silver Corp | 21.8952 | -0.1872 | -0.85 | 171.98 K | |
| TCL-A | Transcontinental Inc | 8.2539 | -0.07 | -0.84 | 96.36 K | |
| DII-B | Dorel Industries Inc | 8.5321 | -0.072 | -0.84 | 100.87 K | |
| POW | Power Corp of Canada Sv | 16.3139 | -0.1293 | -0.79 | 557.13 K | |
| TVA-B | TVA Group Inc | 13.6345 | -0.1033 | -0.75 | 1.1 K | |
| SAP | Saputo Inc | 9.5028 | -0.0716 | -0.75 | 398.8 K | |
| CAE | Cae Inc | 10.644 | -0.08 | -0.75 | 469.03 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4728 | -0.0334 | -0.74 | 5.2 K | |
| BCE-PI | BCE Inc Pref AI | 9.4558 | -0.0694 | -0.73 | 71.17 K | |
| EQB | EQB Inc | 10.7113 | -0.0757 | -0.7 | 1.2 K | |
| RCI-A | Rogers Communications Inc | 28.8061 | -0.201 | -0.69 | 1.3 K | |
| USA | Americas Silver Corp | 43.50 | -0.30 | -0.68 | 2.49 K | |
| REI-UN | RioCan Real Estate Investment Trust | 8.2471 | -0.0559 | -0.67 | 278.91 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.0346 | -0.0534 | -0.66 | 3.03 K | |
| SSRM | Ssr Mining Inc | 35.3204 | -0.2299 | -0.65 | 57.8 K | |
| LFE | Canadian Life Companies Split Corp | 5.5539 | -0.036 | -0.64 | 8.73 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.1022 | -0.052 | -0.64 | 14.87 K | |
| AGF-B | AGF Management Limited | 11.3555 | -0.0725 | -0.63 | 232 K | |
| WN-PC | George Weston Ser 3 Prf | 7.0832 | -0.045 | -0.63 | 21.73 K | |
| ETG | Entree Resources Ltd | 3.25 | -0.02 | -0.61 | 361.6 K | |
| BN-PC | Brookfield Corporation | 9.8309 | -0.0599 | -0.61 | 870 | |
| CP | Canadian Pacific Kansas City Ltd | 11.2556 | -0.0662 | -0.58 | 4.46 M | |
| III | Imperial Metals Corp | 7.21 | -0.04 | -0.55 | 9.88 K | |
| CKI | Clarke Inc | 5.0297 | -0.0275 | -0.54 | 21.8 K | |
| AFN | Ag Growth International Inc | 11.3131 | -0.0612 | -0.54 | 71.7 K | |
| AC | Air Canada | 14.83 | -0.08 | -0.54 | 14.39 K | |
| EDV | Endeavour Mining Corp | 73.0884 | -0.3768 | -0.51 | 15.11 K | |
| CNR | Canadian National Railway Co. | 18.8247 | -0.0963 | -0.51 | 3.49 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.6155 | 220.01 B | -0.0681 | -1.85 | 300 |
| GGII | Green Globe International Inc | 240.00 | 6.66 M | -20.00 | -7.69 | 51 |
| ICBU | Imd Companies | 3000.00 | 2.36 M | -1000.00 | -25 | 1 K |
| JDNRF | Jayden Resources Inc. | 9.7625 | 2.32 M | -1.1055 | -10.17 | 218 |
| NXTYQ | Nexity Financial Corporation | 7.90 | 1.16 M | -0.11 | -1.37 | 12.5 K |
| MEDH | MedX Holdings Inc | 420.00 | 1.06 M | -5.00 | -1.18 | 26.31 K |
| NEOM | NeoMedia Technologies Inc | 23.25 | 508.84 K | -0.75 | -3.13 | 465 |
| RRMLF | Ross River Minerals Inc | 3.02 | 109.23 K | -0.322 | -9.63 | 5 K |
| WDBG | Woodbrook Group Holdings Inc | 45459.4609 | 70.27 K | -846.8438 | -1.83 | 0 |
| LGBI | Cannabiz Mobile Inc | 156.00 | 64.81 K | -30.00 | -16.13 | 1.11 K |
| ENDO | Thermic Sciences International | 4.20 | 58.79 K | -0.20 | -4.55 | 2.83 K |
| XDSL | mPhase Technologies Inc | 365.00 | 16.8 K | -5.00 | -1.35 | 71 |
| XLWH | Xinliwang International Holdings Company Ltd | 36500.00 | 10.92 K | -4500.00 | -10.98 | 1 |
| ESNC | EnSync Inc | 20.45 | 6.81 K | -0.80 | -3.76 | 7.42 K |
| CGIP | Celadon Group Inc | 10.36 | 5.66 K | -0.058 | -0.56 | 127.18 K |
| PRXIQ | Premier Exhibitions Inc | 145.90 | 491 | -3.70 | -2.47 | 58.08 K |
| MRNJ | Metatron Inc | 155999.8125 | -109199.9688 | -41.18 | 0 | |
| RMTD | Remote Dynamics Inc | 34.00 | -6.00 | -15 | 1 | |
| SEEK | TheDirectory.com Inc | 8.00 | -1.00 | -11.11 | 5 | |
| RLBD | Real Brands Inc | 4.95 | -0.15 | -2.94 | 269 | |
| EGDFF | Energold Drilling Corp | 3.94 | -0.055 | -1.38 | 4.1 K | |
| NKRSF | Niko Resources Ltd | 101.497 | -1.0167 | -0.99 | 38 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELXR | Elixxer Ltd | 10.8626 | -5.7508 | -34.62 | 78 | |
| CUCU | Global Copper Corp. | 8.25 | -1.80 | -17.91 | 3.4 K | |
| VLX | Velox Energy Materials Inc. | 5.9438 | -1.0807 | -15.38 | 3.19 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 53 | |
| LOD | Lode Gold Resources Inc. | 82.80 | -9.00 | -9.8 | 636 | |
| UGD | Unigold Inc | 6.60 | -0.70 | -9.59 | 8.77 K | |
| BMM | Black Mammoth Metals Corporation | 20.00 | -2.00 | -9.09 | 878 | |
| WINS | Winshear Gold Corp | 19.6102 | -1.85 | -8.62 | 173 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.40 | -0.40 | -8.33 | 600 | |
| IQ | AirIQ Inc | 4.40 | -0.40 | -8.33 | 1.35 K | |
| JDN | Jayden Resources Inc | 10.50 | -0.90 | -7.89 | 1.28 K | |
| CTH | CoTec Holdings Corp. | 480.00 | -40.00 | -7.69 | 11 | |
| CTM | Canterra Minerals Corporation | 24.00 | -2.00 | -7.69 | 292 | |
| AXL | Arrow Exploration Corp | 109.4017 | -8.547 | -7.25 | 3 K | |
| WPG | West Point Gold Corp. | 19.50 | -1.50 | -7.14 | 400 | |
| BRAU | Big Ridge Gold Corp | 7.00 | -0.50 | -6.67 | 14.2 K | |
| MVI-H | Monitor Ventures Inc | 35.00 | -2.50 | -6.67 | 140 | |
| FTUR | Future Fuels Inc. | 21.50 | -1.50 | -6.52 | 666 | |
| KNG | Kingsmen Resources Ltd | 14.08 | -0.96 | -6.38 | 781 | |
| BEA | Belmont Resources Inc | 9.92 | -0.64 | -6.06 | 7 K | |
| WCSB | Decimus Oil Corp. | 8.00 | -0.50 | -5.88 | 1.02 K | |
| YNV | Ynvisible Interactive Inc | 81.60 | -4.80 | -5.56 | 146 | |
| KUR-H | Kure Technologies Inc | 3.50 | -0.20 | -5.41 | 3.55 K | |
| ICM | Iconic Minerals Ltd | 23.60 | -1.20 | -4.84 | 407.05 K | |
| PBM | Pacific Bay Minerals Ltd | 5.25 | -0.25 | -4.55 | 68.62 K | |
| NVT | Nortec Minerals Corp | 6.30 | -0.30 | -4.55 | 1.52 K | |
| SSV | Southern Silver Exploration Corp | 4.30 | -0.20 | -4.44 | 6.24 K | |
| WEC | Winchester Equity Corporation | 18.80 | -0.80 | -4.08 | 1.62 K | |
| UCU | Ucore Rare Metals Inc | 4.80 | -0.20 | -4 | 110.5 K | |
| AZM | Azimut Exploration Inc | 5.49 | -0.20 | -3.51 | 47.7 K | |
| ICON | International Iconic Gold Exploration Corp | 112.00 | -4.00 | -3.45 | 603 | |
| VRB | Vanadiumcorp Resource Inc | 14.50 | -0.50 | -3.33 | 600 | |
| NBY | Niobay Metals Inc | 5.90 | -0.20 | -3.28 | 54.8 K | |
| LUCA | Luca Mining Corp. | 38.40 | -1.28 | -3.23 | 1.84 K | |
| RET-A | Reitmans (Canada) Limited | 9.8831 | -0.3272 | -3.2 | 304.35 K | |
| FMM | Full Metal Minerals Ltd | 51.3888 | -1.5934 | -3.01 | 14.81 K | |
| IDL | Imaging Dynamics Company Ltd | 679.1667 | -20.8333 | -2.98 | 53 | |
| BTT | Bitterroot Resources Ltd | 3.40 | -0.10 | -2.86 | 16.3 K | |
| LQWD | LQwD FinTech Corp | 116.2001 | -2.80 | -2.35 | 1.1 K | |
| OYL | CGX Energy Inc | 21.00 | -0.50 | -2.33 | 255.01 K | |
| MAX | Max Resource Corp | 102.00 | -2.40 | -2.3 | 408 | |
| MRZL | Mont Royal Resources Limited. | 31.0023 | -0.6993 | -2.21 | 3.16 K | |
| GBU | Gabriel Resources Ltd | 22.60 | -0.50 | -2.16 | 774.94 K | |
| BQE | BQE Water Inc | 400.00 | -7.00 | -1.72 | 70.1 K | |
| MQM | Metalquest Mining Inc. | 24.375 | -0.375 | -1.52 | 8.81 K | |
| SLG | PetroTal Corp | 27.2324 | -0.3985 | -1.44 | 452.36 K | |
| ANDC | Andina Copper Corporation | 90.00 | -1.25 | -1.37 | 28 | |
| GGO | Galleon Gold Corp | 9.40 | -0.10 | -1.05 | 3.3 K | |
| BM | BC Moly Ltd. | 12.90 | -0.10 | -0.77 | 13.01 K |