Losers for 31 July 2009 from 00:00:00 until 23:59:59
Losers for 31 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.70 | 10.78 B | -0.45 | -2.97 | 15.13 K |
| NHC | National Healthcare Corp | 22.9024 | 3.47 B | -0.6456 | -2.74 | 21.5 K |
| FRD | Friedman Industries Inc | 3.7147 | 324.22 M | -0.2022 | -5.16 | 44.5 K |
| GENC | Gencor Industries IN | 4.5333 | 264.57 M | -0.0834 | -1.81 | 3.3 K |
| PLX | Protalix Biotherapeutics | 69.50 | 211.1 M | -1.70 | -2.39 | 34.39 K |
| ARMP | Armata Pharmaceuticals Inc | 1680.00 | 158.22 M | -70.00 | -4 | 10 |
| DXR | Daxor Corp | 7.6576 | 59.55 M | -0.8806 | -10.31 | 2.5 K |
| OPTT | Ocean Power Tech Inc | 948.00 | 54.14 M | -8.00 | -0.84 | 46.58 K |
| IGC | India Globalization Capital Inc | 12.20 | 28.13 M | -0.10 | -0.81 | 51.86 K |
| JOB | General Employment Enterprises | 5.40 | 22.19 M | -0.20 | -3.57 | 30 |
| REED | Reed's, Inc. | 677.171 | 10.49 M | -43.2237 | -6 | 20 |
| PW | Power REIT | 8.8077 | 2.92 M | -0.076 | -0.86 | 2 K |
| ITP | IT Tech Packaging Inc | 28.7765 | 2.91 M | -0.3889 | -1.33 | 463 |
| TPHS | Trinity Pl Hlds Inc | 6.9908 | 1.35 M | -0.0697 | -0.99 | 34.82 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.9964 | 4.2 T | -0.0644 | -0.58 | 114.3 M |
| GOOG | Alphabet Inc Class C | 10.945 | 4.19 T | -0.064 | -0.58 | 114.84 M |
| MSFT | Microsoft Corporation | 17.3455 | 3.66 T | -0.2139 | -1.22 | 54.27 M |
| AMGN | Amgen Inc | 42.1473 | 225.15 B | -0.5412 | -1.27 | 6.36 M |
| STX | Seagate Technology | 6.2219 | 199.04 B | -0.0879 | -1.39 | 8.55 M |
| WDC | Western Digital Cp | 18.1811 | 197.7 B | -0.1323 | -0.72 | 4.23 M |
| VZ | Verizon Communications Inc | 12.6233 | 195.19 B | -0.0945 | -0.74 | 27.61 M |
| MRVL | Marvell Technology Inc | 11.363 | 194.84 B | -0.2129 | -1.84 | 12.34 M |
| QCOM | Qualcomm Inc | 30.4472 | 171.22 B | -0.2043 | -0.67 | 13.43 M |
| GILD | Gilead Sciences Inc | 16.9011 | 168.47 B | -0.2245 | -1.31 | 9.65 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.0479 | 104.74 B | -0.1096 | -0.64 | 1.36 M |
| CSX | CSX Corp | 3.3358 | 92.77 B | -0.0291 | -0.86 | 39.16 M |
| MELI | MercadoLibre Inc | 27.9168 | 92.69 B | -0.4458 | -1.57 | 504.59 K |
| CMCSA | Comcast Corporation | 4.7807 | 90.38 B | -0.0515 | -1.07 | 36.48 M |
| CDNS | Cadence Design Systems, Inc. | 5.90 | 88.99 B | -0.32 | -5.14 | 6.4 M |
| REGN | Regeneron Pharmaceuticals | 21.3359 | 82.16 B | -0.3973 | -1.83 | 345 K |
| ROST | Ross Stores Inc | 9.3109 | 79.63 B | -0.057 | -0.61 | 5.38 M |
| MDLZ | Mondelez Intl Inc | 18.7853 | 79.36 B | -0.1524 | -0.8 | 9.37 M |
| MPWR | Monolithic Power Sys | 18.9595 | 70.03 B | -1.3671 | -6.73 | 2.35 M |
| COHR | Coherent Inc | 11.2968 | 69.58 B | -0.1601 | -1.4 | 309.8 K |
| XEL | XCEL Energy Inc | 11.1673 | 49.1 B | -0.0896 | -0.8 | 2.75 M |
| AXON | Axon Enterprise Inc | 5.25 | 48.72 B | -0.12 | -2.23 | 363 K |
| EXC | Exelon Corp | 18.7172 | 46.59 B | -0.3496 | -1.83 | 5.61 M |
| EBAY | Ebay Inc | 7.9328 | 45.53 B | -0.1531 | -1.89 | 42.84 M |
| IDXX | Idexx Laboratories | 24.91 | 45.01 B | -0.235 | -0.93 | 680.59 K |
| NTAP | Netapp Inc | 16.4878 | 40.06 B | -0.4331 | -2.56 | 7.84 M |
| BIDU | Baidu Inc ADR | 34.814 | 35.56 B | -0.366 | -1.04 | 11.58 M |
| CASY | Casey's General Stor | 23.7235 | 31.05 B | -0.1298 | -0.54 | 456.74 K |
| ALNY | Alnylam Pharmaceuticals | 23.27 | 29.97 B | -0.25 | -1.06 | 164.4 K |
| ILMN | Illumina Inc | 35.1556 | 29.13 B | -0.4086 | -1.15 | 766.27 K |
| INSM | Insmed Inc | 9.90 | 28.89 B | -0.10 | -1 | 882.65 K |
| CTSH | Cognizant Tech Sol | 13.0502 | 27.53 B | -0.269 | -2.02 | 10.4 M |
| FISV | Fiserv Inc | 11.3476 | 27.49 B | -0.1053 | -0.92 | 7.2 M |
| SATS | Echostar Corp | 9.6724 | 26.67 B | -0.059 | -0.61 | 377.05 K |
| CINF | Cincinnati Financial | 13.6751 | 26.47 B | -0.1699 | -1.23 | 1.93 M |
| DLTR | Dollar Tree Inc | 15.3733 | 24.72 B | -0.1167 | -0.75 | 2.7 M |
| ENTG | Entegris Inc | 3.5713 | 24.53 B | -0.067 | -1.84 | 1.18 M |
| INCY | Incyte Corp | 5.20 | 24.48 B | -0.12 | -2.26 | 1.82 M |
| FSLR | First Solar Inc | 154.39 | 24.37 B | -19.16 | -11.04 | 9.4 M |
| FFIV | F5 Networks Inc | 37.12 | 23.95 B | -0.26 | -0.7 | 1.96 M |
| ULTA | Ulta Beauty Inc | 11.2046 | 22.87 B | -0.1879 | -1.65 | 85.1 K |
| UTHR | United Therapeutic | 46.31 | 21.95 B | -1.485 | -3.11 | 4.03 M |
| WWD | Woodward Inc | 17.4186 | 21.42 B | -0.337 | -1.9 | 497.28 K |
| MKSI | Mks Instruments Inc | 15.8818 | 20.75 B | -0.2295 | -1.42 | 419.3 K |
| EVRG | Evergy Inc | 10.1206 | 19.21 B | -0.1389 | -1.35 | 525.1 K |
| ZBRA | Zebra Technologies | 24.44 | 18.02 B | -0.36 | -1.45 | 385.68 K |
| NDSN | Nordson Corp | 18.7467 | 17.34 B | -0.1586 | -0.84 | 480.6 K |
| STRL | Sterling Constructio | 15.93 | 16.79 B | -0.14 | -0.87 | 183.16 K |
| JAZZ | Jazz Pharma Plc | 5.88 | 16.16 B | -0.38 | -6.07 | 1.63 M |
| PTC | Ptc Inc | 12.91 | 16.06 B | -0.12 | -0.92 | 2.68 M |
| NBIX | Neurocrine Bioscienc | 3.20 | 15.91 B | -0.13 | -3.9 | 140.65 K |
| LECO | Lincoln Elec Hld | 15.8061 | 15.64 B | -0.1865 | -1.17 | 928.8 K |
| IESC | Ies Holdings | 9.15 | 15.27 B | -0.80 | -8.04 | 32.92 K |
| UHAL | A M E R C O | 4.0413 | 14.54 B | -0.0703 | -1.71 | 403 K |
| TRMB | Trimble Navigation | 11.855 | 13.14 B | -0.455 | -3.7 | 3.07 M |
| SMTC | Semtech Corp | 18.40 | 13.04 B | -0.17 | -0.92 | 497.65 K |
| SEIC | Sei Investments Company | 15.1325 | 12.67 B | -0.2082 | -1.36 | 766.97 K |
| COKE | Coca Cola Bot Cons | 4.7749 | 12.57 B | -0.0431 | -0.89 | 123.4 K |
| EXEL | Exelixis Inc | 5.35 | 12.48 B | -0.55 | -9.32 | 2.14 M |
| MDGL | Madrigal Pharmaceuticals Inc | 92.05 | 12.39 B | -0.70 | -0.75 | 2.44 K |
| ALGN | Align Technology | 10.91 | 12.36 B | -0.19 | -1.71 | 498.62 K |
| CSGP | Costar Group Inc | 3.673 | 12.36 B | -0.035 | -0.94 | 2.35 M |
| HALO | Halozyme Therapeutic | 7.06 | 12.07 B | -0.19 | -2.62 | 663.67 K |
| VSAT | Viasat Inc | 27.00 | 12.02 B | -0.17 | -0.63 | 117.02 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.5271 | 11.7 B | -0.0636 | -0.96 | 380.1 K |
| LFUS | Littelfuse Inc | 19.9234 | 11.66 B | -0.7237 | -3.51 | 249.32 K |
| TECH | Bio-Techne Cp | 13.4522 | 11.25 B | -0.1686 | -1.24 | 743.43 K |
| MANH | Manhattan Assoc | 4.625 | 11.23 B | -0.0675 | -1.44 | 644.57 K |
| ENSG | The Ensign Group IN | 3.7021 | 10.59 B | -0.0323 | -0.86 | 219.46 K |
| RMBS | Rambus Inc | 16.93 | 10.54 B | -0.20 | -1.17 | 1.62 M |
| SWKS | Skyworks Solutions | 9.5386 | 10.48 B | -0.071 | -0.74 | 3.51 M |
| CGNX | Cognex Cp | 3.5304 | 10.21 B | -0.0192 | -0.54 | 1.21 M |
| PODD | Insulet Corp | 6.70 | 10.06 B | -0.36 | -5.1 | 243.5 K |
| AVAV | Aerovironment Inc | 28.44 | 9.81 B | -0.74 | -2.54 | 178.26 K |
| IONS | Ionis Pharmaceuticals | 18.28 | 9.39 B | -0.10 | -0.54 | 489.1 K |
| RGEN | Repligen Cp | 5.37 | 9.35 B | -0.08 | -1.47 | 108.95 K |
| FCFS | First Cash Fin Svcs | 16.3822 | 9.28 B | -0.1744 | -1.05 | 293.99 K |
| IDCC | Interdigital Inc | 22.3165 | 9.07 B | -0.1507 | -0.67 | 441.1 K |
| ALKS | Alkermes Plc | 10.32 | 8.44 B | -0.55 | -5.06 | 1.7 M |
| POWL | Powell Inds Inc | 25.8689 | 7.58 B | -0.283 | -1.08 | 34.05 K |
| MORN | Morningstar Inc | 39.2511 | 7.41 B | -1.4269 | -3.51 | 242 K |
| CELH | Celsius Holdings Inc | 3.0667 | 6.99 B | -0.3333 | -9.8 | 149.79 K |
| AAON | Aaon Inc | 3.365 | 6.98 B | -0.0343 | -1.01 | 326.83 K |
| MRCY | Mercury Sys Inc | 11.0643 | 6.7 B | -0.2694 | -2.38 | 235.81 K |
| GBCI | Glacier Bancorp Inc | 8.9905 | 6.4 B | -0.1386 | -1.52 | 445.7 K |
| LGND | Ligand Pharm | 9.6708 | 6.36 B | -0.1026 | -1.05 | 154.98 K |
| CROX | Crocs Inc | 3.42 | 6.26 B | -0.10 | -2.84 | 1.81 M |
| CHDN | Churchill Downs IN | 5.5307 | 6.17 B | -0.0413 | -0.74 | 180.44 K |
| RUSHB | Rush Entpr Cl B | 4.393 | 6.11 B | -0.1073 | -2.38 | 19.19 K |
| AUB | Atlantic Union Bancshares Corp | 9.5309 | 6.07 B | -0.3807 | -3.84 | 27.66 K |
| ABCB | Ameris Bancorp | 5.4577 | 5.94 B | -0.1516 | -2.7 | 24.68 K |
| NICE | Nice Ltd ADR | 26.0148 | 5.76 B | -0.2945 | -1.12 | 251.41 K |
| MKTX | Marketaxess Holdings | 8.4058 | 5.72 B | -0.2491 | -2.88 | 121.18 K |
| MMSI | Merit Medical Sys | 14.632 | 5.45 B | -0.352 | -2.35 | 216.24 K |
| ACIW | Aci Worldwide Inc | 5.0233 | 5.33 B | -0.1434 | -2.78 | 454.68 K |
| PEGA | Pegasystems Inc | 6.7227 | 5.15 B | -0.1805 | -2.61 | 1.58 M |
| ACAD | Acadia Pharmaceutica | 4.07 | 5.04 B | -0.43 | -9.56 | 1.48 M |
| FFIN | First Finl Bkshs Inc | 6.2451 | 5.01 B | -0.0332 | -0.53 | 535.2 K |
| TFSL | Tfs Financial Corp | 5.4908 | 4.89 B | -0.0297 | -0.54 | 439.39 K |
| SLMBP | SLM Cp Srs B Pfd | 11.8933 | 4.84 B | -0.2883 | -2.37 | 500 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.9563 | 2.23 T | -0.1993 | -2.79 | 18.82 M |
| V | Visa Inc | 14.5153 | 671.05 B | -0.388 | -2.6 | 33.05 M |
| JNJ | Johnson & Johnson | 37.2506 | 628.65 B | -0.5505 | -1.46 | 13.23 M |
| PG | Procter & Gamble Company | 36.2019 | 334.9 B | -0.4695 | -1.28 | 12.66 M |
| WFC | Wells Fargo & Company | 15.9099 | 268.92 B | -0.2667 | -1.65 | 54.88 M |
| BAC-PE | Bank of America Corporation | 6.9419 | 229.18 B | -0.051 | -0.73 | 17.52 K |
| TMO | Thermo Fisher Scientific Inc | 42.8387 | 222.96 B | -0.2176 | -0.51 | 2.48 M |
| TTE | Totalenergies Se ADR | 13.0897 | 194.59 B | -0.1129 | -0.86 | 3.03 M |
| MCD | McDonald's Corporation | 34.7633 | 193.17 B | -0.3346 | -0.95 | 13.52 M |
| ABT | Abbott Laboratories | 14.9215 | 191.92 B | -0.2355 | -1.55 | 20.09 M |
| BA | Boeing Company | 32.8299 | 182.6 B | -0.2524 | -0.76 | 6.03 M |
| BX | Blackstone Inc | 4.6461 | 182.22 B | -0.0661 | -1.4 | 1.53 M |
| NEE | Nextera Energy | 9.4051 | 178.94 B | -0.1444 | -1.51 | 11.32 M |
| DIS | Walt Disney Company | 21.1331 | 178.23 B | -0.9255 | -4.2 | 25.05 M |
| TJX | TJX Companies | 7.2649 | 168.59 B | -0.0782 | -1.06 | 11.21 M |
| CRM | Salesforce.com Inc | 10.6782 | 158.33 B | -0.0961 | -0.89 | 4.26 M |
| PH | Parker-Hannifin Corp | 33.3192 | 134.85 B | -1.0685 | -3.11 | 2.83 M |
| SYK | Stryker Corp | 31.576 | 133.18 B | -0.2112 | -0.66 | 2.1 M |
| PGR | Progressive Corp | 8.9666 | 120.56 B | -0.0633 | -0.7 | 3.22 M |
| MO | Altria Group | 6.9165 | 107.5 B | -0.0592 | -0.85 | 12.97 M |
| SO | Southern Company | 15.2639 | 106.43 B | -0.2188 | -1.41 | 5.73 M |
| KKR | KKR & Co. LP | 3.9388 | 102.43 B | -0.1984 | -4.8 | 37.54 K |
| EMR | Emerson Electric Company | 23.0177 | 91.37 B | -0.4239 | -1.81 | 7.46 M |
| SPG | Simon Property Group | 25.5847 | 86.64 B | -0.1883 | -0.73 | 4.2 M |
| ICE | Intercontinental Exchange | 16.0531 | 84.96 B | -0.3209 | -1.96 | 9.12 M |
| MCO | Moody's Corp | 19.4505 | 82.75 B | -0.1966 | -1 | 4.97 M |
| RCL | Royal Caribbean Cruises Ltd | 11.927 | 82.38 B | -0.115 | -0.95 | 4.38 M |
| NOC | Northrop Grumman Corp | 28.4516 | 82.02 B | -0.5488 | -1.89 | 3.09 M |
| E | Eni S.P.A. ADR | 16.5428 | 79.72 B | -0.9767 | -5.57 | 1.62 M |
| AMT | American Tower Corp | 24.6699 | 79.41 B | -0.2026 | -0.81 | 3.17 M |
| DB | Deutsche Bank Ag | 38.274 | 72.36 B | -0.3362 | -0.87 | 1.32 M |
| GS-PA | The Goldman Sachs Group Inc | 7.7326 | 70.1 B | -0.1195 | -1.52 | 34.48 K |
| TEL | TE Connectivity Ltd | 15.6777 | 62.01 B | -0.0949 | -0.6 | 3.04 M |
| D | Dominion Resources | 16.7318 | 59.84 B | -0.3664 | -2.14 | 3.42 M |
| LHX | L3Harris Technologies Inc | 21.7672 | 54.16 B | -0.2433 | -1.11 | 767.1 K |
| HEI | Heico Corp | 7.0299 | 52.03 B | -0.2893 | -3.95 | 640.39 K |
| ETR | Entergy Corp | 19.9347 | 50.33 B | -0.1017 | -0.51 | 2.34 M |
| BDX | Becton Dickinson and Company | 37.4371 | 50 B | -1.2872 | -3.32 | 8.88 M |
| AMP | Ameriprise Financial Services | 19.6351 | 49.91 B | -0.1695 | -0.86 | 3.98 M |
| AZO | Autozone | 153.57 | 47.96 B | -2.74 | -1.75 | 677.14 K |
| VTR | Ventas Inc | 19.4212 | 45.66 B | -0.11 | -0.56 | 2.82 M |
| HUM | Humana Inc | 28.6809 | 44.54 B | -0.2096 | -0.73 | 2.96 M |
| LYV | Live Nation Entertainment | 5.84 | 43.17 B | -0.13 | -2.18 | 488.07 K |
| WCN | Waste Connections Inc | 8.7954 | 41.67 B | -0.0747 | -0.84 | 876.15 K |
| KB | KB Financial Group Inc ADR | 25.5481 | 41.38 B | -0.2322 | -0.9 | 378.59 K |
| PCG | Pacific Gas & Electric Company | 28.9818 | 38.28 B | -0.2799 | -0.96 | 2.92 M |
| HEI-A | HEICO Corporation | 5.3093 | 38.04 B | -0.3304 | -5.86 | 650.42 K |
| CCL | Carnival Corp | 20.7636 | 37.9 B | -0.1261 | -0.6 | 4.21 M |
| PEG | Public Service Enterprise Group Inc | 17.2892 | 37.82 B | -0.5221 | -2.93 | 3.96 M |
| HIG | Hartford Financial Services Group | 11.9329 | 37.68 B | -0.3618 | -2.94 | 20.33 M |
| TKO | Tko Group Holdings Inc Cl A | 7.9704 | 37.3 B | -0.1275 | -1.57 | 94.5 K |
| HSY | Hershey Foods Corp | 26.7143 | 37.02 B | -0.1605 | -0.6 | 1.45 M |
| MTB | M&T Bank Corp | 35.8264 | 36.62 B | -0.5038 | -1.39 | 1.05 M |
| WEC | Wisconsin Energy Corp | 12.4228 | 35.55 B | -0.1099 | -0.88 | 1.28 M |
| BBD | Banco Bradesco S.A. ADR | 3.6036 | 34.85 B | -0.0343 | -0.94 | 12.11 M |
| CNC | Centene Corp | 4.8275 | 33.13 B | -0.16 | -3.21 | 1.2 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.4367 | 32.85 B | -0.0917 | -0.8 | 721.53 K |
| CCI | Crown Castle International Corp | 17.5592 | 32.32 B | -0.2139 | -1.2 | 2.72 M |
| TDY | Teledyne Technologies Inc | 32.73 | 31.82 B | -0.46 | -1.39 | 234.6 K |
| ATI | Allegheny Technologies Inc | 23.4053 | 31.38 B | -0.3803 | -1.6 | 2.37 M |
| AEE | Ameren Corp | 13.6927 | 30.13 B | -0.1616 | -1.17 | 1.51 M |
| LVS | Las Vegas Sands | 5.9231 | 29.59 B | -1.1403 | -16.14 | 90.91 M |
| DTE | Dte Energy Company | 15.9097 | 28.86 B | -0.2862 | -1.77 | 1.68 M |
| FE | Firstenergy Corp | 19.1625 | 27.2 B | -0.1861 | -0.96 | 3.52 M |
| HUBB | Hubbell Inc B | 25.9278 | 27.1 B | -0.5906 | -2.23 | 204.47 K |
| ES | Eversource Energy | 12.8759 | 26.91 B | -0.0728 | -0.56 | 1.98 M |
| CW | Curtiss-Wright Corp | 29.5925 | 26.73 B | -0.5913 | -1.96 | 157.69 K |
| EIX | Edison International | 17.3817 | 26.71 B | -0.2313 | -1.31 | 2.35 M |
| DRI | Darden Restaurants | 17.1893 | 25.97 B | -0.2494 | -1.43 | 2.68 M |
| WRB | W.R. Berkley Corp | 4.9154 | 25.89 B | -0.0338 | -0.68 | 5.15 M |
| AVB | Avalonbay Communities | 33.3528 | 25.67 B | -0.4584 | -1.36 | 1.76 M |
| NRG | NRG Energy | 20.2516 | 25.36 B | -0.1712 | -0.84 | 2.56 M |
| CHD | Church & Dwight Company | 11.6349 | 24.01 B | -0.1479 | -1.26 | 2.25 M |
| BRO | Brown & Brown | 7.9866 | 23.78 B | -0.1499 | -1.84 | 1.72 M |
| AER | Aercap Holdings N.V. | 7.3989 | 23.62 B | -0.0388 | -0.52 | 197.6 K |
| GPN | Global Payments Inc | 19.8478 | 23.43 B | -0.1924 | -0.96 | 830.81 K |
| STE | Steris Corp | 21.0693 | 23.06 B | -1.3581 | -6.06 | 839.8 K |
| CMS | Cms Energy Corp | 7.3861 | 21.63 B | -0.0513 | -0.69 | 4.31 M |
| THC | Tenet Healthcare Corp | 15.80 | 21.48 B | -1.16 | -6.84 | 2 M |
| EFX | Equifax Inc | 21.7026 | 21.2 B | -0.1416 | -0.65 | 1.38 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 26.82 | 20.35 B | -0.2323 | -0.86 | 483.51 K |
| GIS | General Mills | 16.8354 | 19.85 B | -0.0972 | -0.57 | 3.85 M |
| DD | Du Pont De.Nemours Inc | 8.0266 | 19.5 B | -0.1365 | -1.67 | 26.18 M |
| ESS | Essex Property Trust | 37.4901 | 19.39 B | -0.79 | -2.06 | 813.8 K |
| BR | Broadridge Financial Solutions Llc | 12.2154 | 19.3 B | -0.1202 | -0.97 | 656.6 K |
| DKS | Dick's Sporting Goods Inc | 13.5979 | 18.14 B | -0.1301 | -0.95 | 931.55 K |
| WY | Weyerhaeuser Company | 7.8516 | 17.85 B | -0.1299 | -1.63 | 7.77 M |
| IEX | Idex Corp | 21.5264 | 17.73 B | -0.2841 | -1.3 | 518.58 K |
| LDOS | Leidos Holdings Inc | 25.2989 | 17.62 B | -0.5314 | -2.06 | 452.5 K |
| RBC | Regal-Beloit Corp | 21.5804 | 17.59 B | -0.1457 | -0.67 | 183.9 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.829 | 17.08 B | -0.4267 | -2.11 | 3.11 K |
| NVR | NVR Inc | 601.15 | 16.86 B | -3.60 | -0.6 | 74.54 K |
| ONTO | Onto Innovation Inc | 3.74 | 16.78 B | -0.06 | -1.58 | 63.8 K |
| BALL | Ball Corporation | 10.273 | 16.54 B | -0.0999 | -0.96 | 4.76 M |
| KEP | Korea Electric Power Corp ADR | 10.2793 | 15.22 B | -0.1537 | -1.47 | 1.03 M |
| ALB | Albemarle Corp | 23.3591 | 15.14 B | -0.2201 | -0.93 | 668.03 K |
| MLI | Mueller Industries | 4.4081 | 15.1 B | -0.0909 | -2.02 | 782.97 K |
| OHI | Omega Healthcare Investors | 4.8508 | 14.47 B | -0.0842 | -1.71 | 669.2 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.7707 | 14.43 B | -0.1515 | -1.7 | 635.2 K |
| DOC | Physicians Realty Trust | 6.9269 | 14.24 B | -0.1344 | -1.9 | 4.69 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 623 | |
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 20 | |
| LGO | Largo Resources Ltd | 10.00 | -1.00 | -9.09 | 1.08 K | |
| FSY | Forsys Metals Corp | 4.74 | -0.40 | -7.78 | 947.14 K | |
| MRE | Martinrea International Inc | 4.9003 | -0.3103 | -5.96 | 60.34 K | |
| XTD-PA | TDb Split Corp Pref A | 3.3763 | -0.2003 | -5.6 | 500 | |
| BCT | Briacell Therapeutics Corp | 82.0806 | -4.8283 | -5.56 | 41 | |
| CFP | Canfor Corp | 5.51 | -0.28 | -4.84 | 200.5 K | |
| LNR | Linamar Corp | 9.4313 | -0.4637 | -4.69 | 63.47 K | |
| FLNT | Flint Corp | 8.80 | -0.40 | -4.35 | 80 | |
| CHR | Chorus Aviation Inc | 20.7614 | -0.7355 | -3.42 | 796.28 K | |
| SAP | Saputo Inc | 8.5392 | -0.2865 | -3.25 | 1.09 M | |
| EFR | Energy Fuels Inc | 15.00 | -0.50 | -3.23 | 5.43 K | |
| LUG | Lundin Gold Inc | 5.9567 | -0.1702 | -2.78 | 4.18 K | |
| VLN | Velan Inc Sv | 9.7642 | -0.2649 | -2.64 | 3.1 K | |
| IMP | Intermap Tech Corp | 18.70 | -0.50 | -2.6 | 5.1 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.0528 | -0.2142 | -2.59 | 15.23 K | |
| PIF | Polaris Infrastructure Inc | 748.7171 | -19.1979 | -2.5 | 13 | |
| CAS | Cascades Inc | 3.2241 | -0.0791 | -2.39 | 148.46 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.3086 | -0.1893 | -2.23 | 6.8 K | |
| RBA | Rb Global Inc | 18.0221 | -0.3842 | -2.09 | 69.24 K | |
| NOA | North American Construction Group Ltd | 4.7514 | -0.0983 | -2.03 | 3.9 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.8494 | -0.0794 | -2.02 | 300 | |
| IAG | IA Financial Corp Inc | 17.7287 | -0.3594 | -1.99 | 154 K | |
| CTC | Canadian Tire Corp Ltd | 46.4942 | -0.8885 | -1.88 | 386 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.6429 | -0.0884 | -1.87 | 2 K | |
| BCE-PZ | Bce Inc Pref Z | 6.8139 | -0.1185 | -1.71 | 850 | |
| CIU-PA | CU Inc Pref A | 8.0871 | -0.1364 | -1.66 | 1 K | |
| BCE-PG | Bce Inc Pref G | 7.4415 | -0.1189 | -1.57 | 18 K | |
| PWF-PA | Power Financial Corp Pref A | 9.4513 | -0.1477 | -1.54 | 7.15 K | |
| ET | Evertz Technologies Ltd | 3.3506 | -0.0512 | -1.51 | 11.2 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.4365 | -0.113 | -1.5 | 2.5 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.1405 | -0.1229 | -1.49 | 8.04 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.9956 | -0.1185 | -1.46 | 4.66 M | |
| BHC | Bausch Health Companies Inc | 13.3966 | -0.196 | -1.44 | 613.93 K | |
| AGF-B | AGF Management Limited | 5.4517 | -0.0784 | -1.42 | 271.05 K | |
| WFG | West Fraser Timber CO Ltd | 11.1288 | -0.1551 | -1.37 | 98.6 K | |
| NPI | Northland Power Inc | 3.6294 | -0.0481 | -1.31 | 85.16 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.0745 | -0.0527 | -1.28 | 4.62 K | |
| RCI-B | Rogers Communications Inc | 16.0448 | -0.2037 | -1.25 | 2.62 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.9912 | -0.0489 | -1.21 | 2.14 K | |
| GIL | Gildan Activewear Inc | 7.0713 | -0.0866 | -1.21 | 426.6 K | |
| ATRL | Atkinsrealis Group Inc | 36.9404 | -0.4388 | -1.17 | 458.06 K | |
| BB | Blackberry Ltd | 81.82 | -0.96 | -1.16 | 1.09 M | |
| ELVA | Electrovaya Inc | 4.45 | -0.05 | -1.11 | 13.22 K | |
| ESI | Ensign Energy Services Inc | 4.2875 | -0.0472 | -1.09 | 176.91 K | |
| ATS | Ats Corp | 4.65 | -0.05 | -1.06 | 104.3 K | |
| FTS | Fortis Inc | 13.4373 | -0.1425 | -1.05 | 426.97 K | |
| BCE-PF | BCE Inc Pref AF | 7.3037 | -0.0771 | -1.04 | 8.6 K | |
| LAS-A | Lassonde Industries Inc | 28.8894 | -0.2491 | -0.85 | 500 | |
| BK-PA | Canadian Banc Corp Pref A | 3.9859 | -0.0325 | -0.81 | 1 K | |
| CYB | Cymbria Corp Cl A | 11.91 | -0.09 | -0.75 | 3.2 K | |
| IFC | Intact Financial Corp | 23.2582 | -0.1646 | -0.7 | 203.6 K | |
| MTY | Mty Food Group Inc | 6.8438 | -0.0481 | -0.7 | 3.63 K | |
| RUS | Russel Metals | 6.3272 | -0.0417 | -0.65 | 278.1 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2726 | -0.0215 | -0.65 | 600 | |
| CGY | Calian Group Ltd | 8.5305 | -0.0549 | -0.64 | 1.04 K | |
| MATR | Mattr Corp | 15.5435 | -0.0988 | -0.63 | 128.17 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4311 | -0.0279 | -0.63 | 4.18 K | |
| BCE | BCE Inc | 9.5363 | -0.0578 | -0.6 | 2.55 M | |
| LNF | Leons Furniture | 5.2293 | -0.0264 | -0.5 | 666.23 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FDOGF | Friday's Dog Holdings Inc. | 4.2612 | 7.85 M | -0.2388 | -5.31 | 156 |
| FTEG | For The Earth Corp | 18.018 | 3.7 M | -3.003 | -14.29 | 0 |
| MRNJ | Metatron Inc | 288599.6875 | 1.52 M | -7800.00 | -2.63 | 0 |
| CBDL | CBD Life Sciences Inc | 37500.00 | 1.19 M | -5000.00 | -11.76 | 20 K |
| GRCU | Green Cures & Botanical Distribution Inc | 689325.00 | 722.67 K | -196950.00 | -22.22 | 0 |
| NEOM | NeoMedia Technologies Inc | 18.00 | 508.84 K | -0.90 | -4.76 | 7.12 K |
| GDET | GD Entertainment & Technology Inc | 410000.00 | 447.19 K | -590000.00 | -59 | 0 |
| KEGS | 1812 Brewing Company Inc | 500000.00 | 277.55 K | -100000.00 | -16.67 | 0 |
| PJET | Priority Aviation Inc | 950.00 | 98.01 K | -50.00 | -5 | 3 |
| MMMM | Quad M Solutions Inc | 8.00 | 21.74 K | -2.00 | -20 | 600 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.51 | 14.07 K | -0.03 | -0.66 | 133.67 K |
| AXPWQ | Axion Power International Inc | 875000.00 | 9.6 K | -7000.00 | -0.79 | 0 |
| CBRI | CMTSU Liquidation Inc | 3.31 | 8.16 K | -0.19 | -5.43 | 356.29 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.80 | -20 | 34.44 M |
| TXCCQ | TranSwitch Corporation | 4.2463 | 4.66 K | -0.5137 | -10.79 | 92.16 K |
| SIMPQ | Simply Inc | 467.50 | 1.55 K | -7.50 | -1.58 | 157 |
| CYRNQ | CYRNQ | 53.00 | 799 | -1.00 | -1.85 | 351 |
| SPDC | Speed Commerce Inc | 29.60 | 603 | -0.64 | -2.12 | 21.05 K |
| SYNE | Synthesis Energy Systems Inc | 59.20 | 157 | -1.60 | -2.63 | 2.8 K |
| OWCP | OWC Pharmaceutical Research Corp | 5.00 | -2.00 | -28.57 | 70 | |
| PPJE | PPJ Healthcare Enterprises Inc | 400.00 | -100.00 | -20 | 7 | |
| FONU | FonU2 Inc | 64.00 | -8.00 | -11.11 | 6 | |
| AFPW | AlumiFuel Power Corporation | 5000.00 | -500.00 | -9.09 | 0 | |
| BAJFF | Camrova Resources Inc | 9.20 | -0.316 | -3.32 | 750 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 175 | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 125 | |
| KTN | Kootenay Silver Inc | 7.80 | -1.70 | -17.89 | 4.4 K | |
| VRB | Vanadiumcorp Resource Inc | 11.00 | -2.00 | -15.38 | 2.33 K | |
| AVX | Altair Resources Inc | 25.20 | -3.60 | -12.5 | 556 | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -0.80 | -10.26 | 300 | |
| EPO-H | Encanto Potash Corp | 13.50 | -1.50 | -10 | 4.2 K | |
| WLR | Walker Lane Resources Ltd. | 35.00 | -3.50 | -9.09 | 418 | |
| EGT | Eguana Technologies Inc | 12.00 | -1.00 | -7.69 | 1.61 K | |
| VVTM | VVT Med Inc. | 584.1121 | -46.729 | -7.41 | 49 | |
| TIG | Triumph Gold Corp | 48.00 | -3.00 | -5.88 | 2.55 K | |
| RHT | Reliq Health Technologies Inc | 4.50 | -0.25 | -5.26 | 1.6 K | |
| IDL | Imaging Dynamics Company Ltd | 39.5833 | -2.0834 | -5 | 68 | |
| AEMC | Alaska Energy Metals Corporation | 20.00 | -1.00 | -4.76 | 582 | |
| FTJ | Fort St. James Nickel Corp | 4.40 | -0.20 | -4.35 | 756 | |
| BKM | Pacific Booker Minerals Inc | 6.26 | -0.28 | -4.28 | 2.88 K | |
| CAMB | Cambria Gold Mines Inc. | 18.25 | -0.75 | -3.95 | 211.1 K | |
| TNX | TenX Protocols Inc. | 262.5757 | -10.50 | -3.85 | 0 | |
| ENA | Enablence Technologies Inc | 1224.00 | -48.00 | -3.77 | 36 | |
| ZYUS | ZYUS Life Sciences Corporation | 6.00 | -0.19 | -3.07 | 5.3 K |