Losers for 16 September 2009 from 00:00:00 until 23:59:59
Losers for 16 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CVM | Cel-Sci Corp | 9900.00 | 20.93 M | -300.00 | -2.94 | 7.77 K | 76.9 M |
| APT | Alpha Pro Tech | 5.01 | 63.79 M | -0.26 | -4.93 | 687.18 K | 3.44 M |
| NAK | Northern Dynasty Minerals | 7.45 | 339.25 M | -0.11 | -1.46 | 405.77 K | 3.02 M |
| PLX | Protalix Biotherapeutics | 72.10 | 238.49 M | -0.40 | -0.55 | 41.79 K | 3.01 M |
| STXS | Stereotaxis Inc | 39.8838 | 85.17 M | -0.8446 | -2.07 | 32.4 K | 1.29 M |
| IGC | India Globalization Capital Inc | 12.50 | 19.07 M | -0.80 | -6.02 | 29.25 K | 365.62 K |
| LODE | Comstock Mining Inc | 700.00 | 120.17 M | -25.00 | -3.45 | 318 | 222.6 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3319 | 74.34 M | -0.0756 | -1.4 | 31.61 K | 168.55 K |
| REPX | Riley Exploration Permian Inc | 51.5414 | 976.66 M | -0.9373 | -1.79 | 3.08 K | 158.75 K |
| CATX | Perspective Therapeutics Inc | 10.70 | 96.16 M | -0.20 | -1.83 | 14.35 K | 153.54 K |
| CMT | Core Molding Technologies Inc | 3.4618 | 200.01 M | -0.3363 | -8.85 | 40.6 K | 140.55 K |
| DXR | Daxor Corp | 9.6441 | 49.39 M | -0.0976 | -1 | 9.41 K | 90.71 K |
| ARMP | Armata Pharmaceuticals Inc | 2450.00 | 138.32 M | -70.00 | -2.78 | 24 | 58.8 K |
| NNVC | Nanoviricides Inc | 65.80 | 34.48 M | -1.40 | -2.08 | 883 | 58.1 K |
| ITP | IT Tech Packaging Inc | 35.7762 | 978.9 K | -2.3333 | -6.12 | 1.35 K | 48.44 K |
| CVR | Chicago Rivet & Machine Company | 9.5119 | 9.52 M | -0.0553 | -0.58 | 4.2 K | 39.95 K |
| WYY | Widepoint Corp | 5.60 | 60.29 M | -0.40 | -6.67 | 5.79 K | 32.45 K |
| REED | Reed's, Inc. | 589.2828 | 24.07 M | -15.8487 | -2.62 | 51 | 30.05 K |
| JOB | General Employment Enterprises | 9.60 | 722.86 M | -0.60 | -5.88 | 1.63 K | 15.62 K |
| CKX | Ckx Lands | 9.7575 | 32.52 M | -0.6147 | -5.93 | 1.2 K | 11.71 K |
| IOR | Income Opportunity Realty Trust | 6.36 | 74.21 M | -0.62 | -8.88 | 1.5 K | 9.53 K |
| IPB | Merrill Lynch & Company | 7.2029 | -0.0487 | -0.67 | 765 | 5.51 K | |
| IDR | Idaho Strategic Resources | 3.08 | 299.75 M | -1.12 | -26.67 | 1 K | 3.08 K |
| PED | Pedevco Corp | 6384.00 | 173.46 M | -1344.00 | -17.39 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ADBE | Adobe Systems Inc | 33.35 | 92.84 B | -2.27 | -6.37 | 28.91 M | 964.22 M |
| WYNN | Wynn Resorts Ltd | 41.2951 | 8.55 B | -2.1271 | -4.9 | 9.05 M | 373.57 M |
| VZ | Verizon Communications Inc | 11.9699 | 192.93 B | -0.2322 | -1.9 | 29.32 M | 350.98 M |
| CSX | CSX Corp | 3.8284 | 97.07 B | -0.0827 | -2.11 | 78.37 M | 300.02 M |
| TXN | Texas Instruments | 15.6352 | 285.68 B | -0.4535 | -2.82 | 16.2 M | 253.37 M |
| AMD | Advanced Micro Devices | 5.69 | 959.94 B | -0.19 | -3.23 | 43.4 M | 246.94 M |
| ADI | Analog Devices | 18.934 | 198.33 B | -0.6092 | -3.12 | 7.86 M | 148.77 M |
| SLAB | Silicon Labs Inc | 47.54 | 7.41 B | -0.42 | -0.88 | 2.12 M | 101 M |
| DLTR | Dollar Tree Inc | 15.95 | 26.51 B | -0.3033 | -1.87 | 5.53 M | 88.23 M |
| GT | Goodyear Tire Rubber | 15.1436 | 1.16 B | -0.1688 | -1.1 | 4.95 M | 75.04 M |
| MLCO | Melco Resorts & Entertainment ADR | 5.8197 | 1.5 B | -0.0797 | -1.35 | 12.77 M | 74.34 M |
| CPB | Campbell Soup Company | 18.5812 | 6.58 B | -0.2094 | -1.11 | 3.85 M | 71.59 M |
| JBLU | Jetblue Airways Cp | 6.51 | 1.44 B | -0.04 | -0.61 | 7.8 M | 50.78 M |
| RGLD | Royal Gold Inc | 38.6733 | 21.57 B | -0.2387 | -0.61 | 1.25 M | 48.43 M |
| NVAX | Novavax Inc | 101.80 | 1.44 B | -9.80 | -8.78 | 470.9 K | 47.94 M |
| FFIV | F5 Networks Inc | 38.79 | 18.05 B | -0.27 | -0.69 | 933.76 K | 36.22 M |
| BCRX | Biocryst Pharma Inc | 10.84 | 1.98 B | -0.83 | -7.11 | 3.12 M | 33.78 M |
| MYGN | Myriad Genetics Inc | 29.94 | 543.58 M | -0.40 | -1.32 | 901.19 K | 26.98 M |
| AETR | Aetherion Technologies Inc. | 109.00 | 33.24 M | -0.80 | -0.73 | 234.1 K | 25.52 M |
| ODFL | Old Dominion Freight Line Inc | 4.8155 | 35.37 B | -0.1616 | -3.25 | 5.09 M | 24.5 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9542 | 51.32 B | -0.0316 | -0.53 | 3.93 M | 23.42 M |
| LOGI | Logitech Int S.A. | 12.8919 | 14.27 B | -0.2772 | -2.1 | 1.59 M | 20.45 M |
| IONS | Ionis Pharmaceuticals | 15.12 | 4.54 B | -0.40 | -2.58 | 1.32 M | 19.99 M |
| FORM | Formfactor Inc | 24.90 | 7.24 B | -0.51 | -2.01 | 641.63 K | 15.98 M |
| VNDA | Vanda Pharmaceuticals | 13.68 | 238.86 M | -0.14 | -1.01 | 997.44 K | 13.64 M |
| PENN | Penn Natl Gaming Inc | 5.7719 | 2.35 B | -0.1135 | -1.93 | 2.13 M | 12.29 M |
| JAZZ | Jazz Pharma Plc | 9.76 | 15.43 B | -0.16 | -1.61 | 1.24 M | 12.09 M |
| CMTL | Comtech Telecom Company | 22.8183 | 36.47 M | -0.2114 | -0.92 | 497.06 K | 11.34 M |
| MEOH | Methanex Cp | 13.9001 | 5.42 B | -0.474 | -3.3 | 801.6 K | 11.14 M |
| CLNE | Clean Energy Fuels | 13.62 | 436.48 M | -0.17 | -1.23 | 788.47 K | 10.74 M |
| AVNW | Aviat Networks Inc | 44.76 | 217.31 M | -0.96 | -2.1 | 200.87 K | 8.99 M |
| HLIT | Harmonic Inc | 6.90 | 1.14 B | -0.04 | -0.58 | 1.22 M | 8.42 M |
| LXRX | Lexicon Pharmaceutcl | 17.22 | 809.82 M | -1.19 | -6.46 | 474.93 K | 8.18 M |
| MVIS | Microvision | 31.20 | 37.11 M | -2.40 | -7.14 | 245.49 K | 7.66 M |
| CTRN | Citi Trends Inc | 23.4645 | 359.01 M | -0.2987 | -1.26 | 325.35 K | 7.63 M |
| SMTC | Semtech Corp | 18.06 | 11.15 B | -0.12 | -0.66 | 384.33 K | 6.94 M |
| AGEN | Agenus Inc | 240.2234 | 310.26 M | -17.6635 | -6.85 | 26.31 K | 6.32 M |
| INOD | Innodata Inc | 7.09 | 1.25 B | -0.14 | -1.94 | 827.5 K | 5.87 M |
| RBBN | Ribbon Communications Inc | 11.20 | 259.8 M | -0.30 | -2.61 | 467.16 K | 5.23 M |
| INSM | Insmed Inc | 8.60 | 25.9 B | -0.10 | -1.15 | 475.98 K | 4.09 M |
| ALGN | Align Technology | 13.53 | 11.77 B | -0.08 | -0.59 | 284.76 K | 3.85 M |
| CRUS | Cirrus Logic Inc | 6.01 | 6.07 B | -0.13 | -2.12 | 616.38 K | 3.7 M |
| PRGS | Progress Software | 13.6589 | 1.78 B | -0.071 | -0.52 | 261.43 K | 3.57 M |
| SAIA | Saia Inc | 12.8333 | 8.83 B | -0.4534 | -3.41 | 259.34 K | 3.33 M |
| MTRX | Matrix Service Company | 11.10 | 259.81 M | -0.20 | -1.77 | 291.92 K | 3.24 M |
| FOCL | EDAP TMS S.A. | 4.28 | 161.01 M | -0.29 | -6.35 | 707.3 K | 3.03 M |
| TITN | Titan Machinery Inc | 12.85 | 550.2 M | -0.18 | -1.38 | 225.87 K | 2.9 M |
| SSKN | Strata Skin Scien | 5050.00 | 588 | -110.00 | -2.13 | 561 | 2.83 M |
| ACLS | Axcelis Tech Inc | 3.28 | 3.34 B | -0.04 | -1.2 | 858.35 K | 2.82 M |
| NVEC | Nve Corp | 30.9357 | 400.12 M | -1.0592 | -3.31 | 90.1 K | 2.79 M |
| FWRD | Foward Air Corp | 20.8251 | 579.68 M | -0.1117 | -0.53 | 125.29 K | 2.61 M |
| WPRT | Westport Fuel Systems Inc | 109.00 | 42.17 M | -0.80 | -0.73 | 23.32 K | 2.54 M |
| PETS | Petmed Express Inc | 9.2218 | 21.45 M | -0.1611 | -1.72 | 266.22 K | 2.46 M |
| QDEL | Quidel Cp | 17.24 | 728.67 M | -0.14 | -0.81 | 129.07 K | 2.23 M |
| HWKN | Hawkins Inc | 9.3788 | 3.13 B | -0.2645 | -2.74 | 232.36 K | 2.18 M |
| TAOP | Taoping Inc | 15228.00 | 2.84 M | -252.00 | -1.63 | 124 | 1.89 M |
| PRAA | Pra Group Inc | 15.9467 | 447.26 M | -0.1733 | -1.08 | 108.35 K | 1.73 M |
| OESX | Orion Energy Syst | 29.50 | 53.49 M | -2.60 | -8.1 | 58.4 K | 1.72 M |
| HCSG | Healthcare Svcs Gp | 7.8932 | 1.69 B | -0.1168 | -1.46 | 217.48 K | 1.72 M |
| OLED | Universal Display | 11.4288 | 4.05 B | -0.1225 | -1.06 | 143.87 K | 1.64 M |
| MRCY | Mercury Sys Inc | 9.5731 | 5.08 B | -0.1058 | -1.09 | 164.37 K | 1.57 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 27.20 | 10.01 K | -0.80 | -2.86 | 54.98 K | 1.5 M |
| SNOA | Sonoma Pharmaceuticals Inc | 16758.00 | 5.6 M | -1071.00 | -6.01 | 80 | 1.34 M |
| CBAT | Cbak Energy Technology Inc | 15.15 | 84.47 M | -0.45 | -2.88 | 87.28 K | 1.32 M |
| RAIL | Freightcar America | 17.9564 | 174.45 M | -0.1732 | -0.96 | 67.48 K | 1.21 M |
| ARAY | Accuray Inc | 6.60 | 370.22 M | -0.05 | -0.75 | 163.78 K | 1.08 M |
| SPOK | Spok Holdings Inc | 4.332 | 243.21 M | -0.1062 | -2.39 | 227.69 K | 986.34 K |
| CYTK | Cytokinetics | 20.94 | 7.82 B | -0.12 | -0.57 | 45.52 K | 953.21 K |
| VERU | Veru Inc | 50.2884 | 36.15 M | -1.1943 | -2.32 | 18.81 K | 946.03 K |
| BWEN | Broadwind Energy Inc | 79.40 | 59.5 M | -0.90 | -1.12 | 11.69 K | 928.11 K |
| ANIP | ANI Pharma Inc | 69.4801 | 1.63 B | -0.72 | -1.03 | 12.43 K | 863.36 K |
| PNRG | Primeenergy Cp | 26.97 | 303.57 M | -0.92 | -3.3 | 30.44 K | 821.02 K |
| CAAS | China Automotive Sys | 7.3156 | 128.67 M | -0.2127 | -2.83 | 106.46 K | 778.83 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 21.00 | 158.94 M | -0.50 | -2.33 | 36.94 K | 775.7 K |
| GSM | Ferroglobe Plc Os | 6.7894 | 563.25 M | -0.1165 | -1.69 | 111.35 K | 756.01 K |
| NEPH | Nephros Inc | 277.1996 | 35.98 M | -18.00 | -6.1 | 2.71 K | 750.38 K |
| STAA | Staar Surgical Company | 4.14 | 1.34 B | -0.05 | -1.19 | 176.72 K | 731.64 K |
| ARWR | Arrowhead Pharma | 6.36 | 6.66 B | -0.695 | -9.85 | 114.06 K | 725.43 K |
| ZNOG | Zion Oil & Gas, Inc | 10.60 | 348.03 M | -0.23 | -2.12 | 68.14 K | 722.31 K |
| VCEL | Vericel Corproation | 65.60 | 2.94 B | -0.80 | -1.2 | 10.45 K | 685.78 K |
| THRM | Gentherm Inc | 7.38 | 1.57 B | -0.05 | -0.67 | 87.31 K | 644.33 K |
| CRIS | Curis Inc | 230.00 | 3.8 M | -2.00 | -0.86 | 2.75 K | 631.58 K |
| HTO | H2O America | 14.9458 | 2.94 B | -0.10 | -0.66 | 37.9 K | 566.45 K |
| PTN | Palatin Technologies, Inc. Common Stock | 4625.00 | -125.00 | -2.63 | 108 | 499.5 K | |
| OSBC | Old Second Bancorp | 4.5706 | 1.24 B | -0.0453 | -0.98 | 96.27 K | 440.02 K |
| RGEN | Repligen Cp | 5.09 | 10.64 B | -0.08 | -1.55 | 79.5 K | 404.67 K |
| IMMR | Immersion Corp | 3.7306 | 231.45 M | -0.0362 | -0.96 | 107.77 K | 402.05 K |
| AMSF | Amerisafe Inc | 8.4911 | 358.06 M | -0.0454 | -0.53 | 46.7 K | 396.53 K |
| IMCI | Infinite Group Inc. Common Stock | 36.00 | 677 | -2.25 | -5.88 | 10.55 K | 379.8 K |
| SIFY | Sify Techs Ltd ADR | 12.3919 | 936.58 M | -0.4446 | -3.46 | 27.1 K | 335.82 K |
| TTGT | Techtarget Inc | 5.63 | 202.87 M | -0.27 | -4.58 | 53.7 K | 302.33 K |
| ULBI | Ultralife Corp | 6.42 | 262.96 M | -0.08 | -1.23 | 46.95 K | 301.45 K |
| PKOH | Park Ohio Hld Cp | 7.0719 | 679.87 M | -0.0404 | -0.57 | 41.72 K | 295.07 K |
| VXRT | Vaxart Inc | 200.1936 | 92.36 M | -1.7769 | -0.88 | 1.45 K | 289.48 K |
| JBSS | John B Sanfilippo | 7.0143 | 657.41 M | -0.1011 | -1.42 | 39.51 K | 277.13 K |
| GURE | Gulf Resources Inc | 1280.00 | 5.08 M | -56.00 | -4.19 | 211 | 270.08 K |
| QCRH | Qcr Holdings Inc | 8.9943 | 1.68 B | -0.0545 | -0.6 | 29.09 K | 261.69 K |
| LTBR | Lightbridge Corp | 423.0002 | 164.75 M | -19.80 | -4.47 | 595 | 251.69 K |
| ATRC | Atricure Inc | 4.82 | 2.85 B | -0.33 | -6.41 | 48.37 K | 233.15 K |
| HAFC | Hanmi Financial Cp | 8.5363 | 959.82 M | -0.3557 | -4 | 25.48 K | 217.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LVS | Las Vegas Sands | 11.8272 | 25.47 B | -0.5638 | -4.55 | 139.96 M | 1.66 B |
| MGM | MGM Resorts International | 11.7138 | 8.41 B | -0.9164 | -7.26 | 134.49 M | 1.58 B |
| ORCL | Oracle Corporation | 18.1544 | 396.29 B | -0.4348 | -2.34 | 86.38 M | 1.57 B |
| F | Ford Motor Company | 3.6385 | 47.52 B | -0.0255 | -0.7 | 107.44 M | 390.93 M |
| VZ | Verizon Communications Inc | 11.9699 | -0.2322 | -1.9 | 29.32 M | 350.98 M | |
| FDX | Fedex Corp | 64.3913 | 74.78 B | -1.0951 | -1.67 | 4.45 M | 286.71 M |
| MRK | Merck & Company | 17.605 | 362.27 B | -0.29 | -1.62 | 15.58 M | 274.33 M |
| ABT | Abbott Laboratories | 15.4953 | 185.75 B | -0.1227 | -0.79 | 15.91 M | 246.5 M |
| LH | Laboratory Corp of America Holdings | 53.4294 | 30.23 B | -2.5867 | -4.62 | 4.24 M | 226.8 M |
| MOS | Mosaic Company | 38.7628 | 6.92 B | -0.4604 | -1.17 | 5.47 M | 211.86 M |
| TXT | Textron Inc | 19.4928 | 14.28 B | -0.3869 | -1.95 | 10.74 M | 209.37 M |
| AGCO | Agco Corp | 22.997 | 7.68 B | -2.4286 | -9.55 | 8.73 M | 200.66 M |
| BSX | Boston Scientific Corp | 11.03 | 64.07 B | -0.13 | -1.16 | 17.98 M | 198.28 M |
| UNP | Union Pacific Corp | 22.1902 | 180.72 B | -0.144 | -0.64 | 8.35 M | 185.26 M |
| T | American Telephone and Telegraph Inc. | 7.1441 | 149.42 B | -0.043 | -0.6 | 25.67 M | 183.36 M |
| NSC | Norfolk Southern Corp | 32.5427 | 74.85 B | -0.8771 | -2.62 | 5.57 M | 181.39 M |
| MDT | Medtronic Inc | 25.0989 | 129.18 B | -0.2056 | -0.81 | 6.44 M | 161.72 M |
| OSK | Oshkosh Truck Corp | 26.2593 | 8.56 B | -0.53 | -1.98 | 5.58 M | 146.51 M |
| M | Macy's Inc | 9.989 | 6.35 B | -0.0513 | -0.51 | 11.57 M | 115.58 M |
| SAP | SAP Ag ADR | 37.9964 | 270.15 B | -0.3294 | -0.86 | 2.95 M | 112.06 M |
| DGX | Quest Diagnostics Inc | 38.712 | 28.66 B | -0.6581 | -1.67 | 2.74 M | 106.24 M |
| ITT | ITT Inc | 13.7605 | 19.14 B | -0.14 | -1.01 | 6 M | 82.56 M |
| CUZ | Cousins Properties Inc | 12.5465 | 4.86 B | -0.0816 | -0.65 | 6.34 M | 79.55 M |
| TEL | TE Connectivity Ltd | 17.382 | 62.62 B | -0.1618 | -0.92 | 4.17 M | 72.55 M |
| CPB | Campbell Soup Company | 18.5812 | -0.2094 | -1.11 | 3.85 M | 71.59 M | |
| EQT | Eqt Corp | 19.6798 | 32.75 B | -0.2571 | -1.29 | 3.37 M | 66.37 M |
| AAP | Advance Auto Parts Inc | 33.1235 | 2.76 B | -0.2136 | -0.64 | 1.92 M | 63.55 M |
| SSL | Sasol Ltd ADR | 136.2159 | 9.19 B | -0.7228 | -0.53 | 449.23 K | 61.19 M |
| TAP | Molson Coors Brewing Company | 32.4905 | 7.38 B | -0.1649 | -0.5 | 1.84 M | 59.78 M |
| BRSL | BRSL | 11.1225 | 1.76 B | -0.0688 | -0.61 | 4.96 M | 55.13 M |
| TSN | Tyson Foods | 9.155 | 20.85 B | -0.1816 | -1.95 | 5.92 M | 54.2 M |
| R | Ryder System | 26.5865 | 10.66 B | -0.5487 | -2.02 | 1.29 M | 34.22 M |
| RNR | Renaissancere Holdings Ltd | 45.9409 | 14.33 B | -0.6555 | -1.41 | 744.6 K | 34.21 M |
| BWA | Borgwarner Inc | 12.0657 | 10.24 B | -0.0918 | -0.76 | 2.76 M | 33.34 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9542 | -0.0316 | -0.53 | 3.93 M | 23.42 M | |
| MSCI | MSCI Inc | 24.4547 | 47.36 B | -0.1318 | -0.54 | 904 K | 22.11 M |
| AXS | Axis Capital Holdings | 18.7213 | 7.76 B | -0.0948 | -0.5 | 1.17 M | 21.96 M |
| TRN | Trinity Industries | 4.4303 | 2.36 B | -0.0428 | -0.96 | 4.84 M | 21.44 M |
| ENFY | Enlightify Inc. | 141.5782 | 1.58 K | -12.8291 | -8.31 | 147.93 K | 20.94 M |
| HRL | Hormel Foods Corp | 6.3705 | 12.01 B | -0.0862 | -1.34 | 3.23 M | 20.61 M |
| IEX | Idex Corp | 22.6469 | 17.48 B | -0.6392 | -2.74 | 804.7 K | 18.22 M |
| CNC | Centene Corp | 4.7825 | 34.79 B | -0.0325 | -0.67 | 3.77 M | 18.03 M |
| MD | Mednax Inc | 51.67 | 2.45 B | -0.82 | -1.56 | 341.78 K | 17.66 M |
| MGA | Magna International | 6.8937 | 16.19 B | -0.2315 | -3.25 | 2.46 M | 16.93 M |
| PAG | Penske Automotive Group | 12.0179 | 14 B | -0.1774 | -1.45 | 1.38 M | 16.58 M |
| PKG | Packaging Corp of America | 13.1041 | 22.33 B | -0.3649 | -2.71 | 1.16 M | 15.18 M |
| UNFI | United Nat Foods | 24.11 | 2.86 B | -0.37 | -1.51 | 626.81 K | 15.11 M |
| GIL | Gildan Activewear | 8.0188 | 6.45 B | -0.1054 | -1.3 | 1.82 M | 14.58 M |
| SA | Seabridge Gold | 31.14 | 2.65 B | -0.86 | -2.69 | 362.81 K | 11.3 M |
| INGR | Ingredion Inc | 19.7686 | 5.85 B | -0.1497 | -0.75 | 547.85 K | 10.83 M |
| TNL | Travel + Leisure Co. | 4.411 | 4.71 B | -0.0496 | -1.11 | 2.14 M | 9.42 M |
| CRI | Carter's Inc | 19.2694 | 1.24 B | -0.1634 | -0.84 | 422.6 K | 8.14 M |
| SAH | Sonic Automotive | 8.7614 | 1.9 B | -0.2548 | -2.83 | 869 K | 7.61 M |
| WST | West Pharmaceutical Services | 17.8913 | 28.65 B | -0.1105 | -0.61 | 410 K | 7.34 M |
| BKE | Buckle Inc | 5.9057 | 2.26 B | -0.059 | -0.99 | 1.03 M | 6.1 M |
| MTZ | Mastec Inc | 11.45 | 14.86 B | -0.21 | -1.8 | 468.25 K | 5.36 M |
| MUX | Mcewen Mining Inc | 31.1566 | 713.89 M | -0.2799 | -0.89 | 147.41 K | 4.59 M |
| ENB | Enbridge Inc | 8.4302 | 107.23 B | -0.0796 | -0.94 | 515 K | 4.34 M |
| RWT | Redwood Trust | 4.3868 | 332.02 M | -0.0385 | -0.87 | 989.5 K | 4.34 M |
| CALY | Callaway Golf Company | 5.394 | -0.1486 | -2.68 | 779.7 K | 4.21 M | |
| ENOV | Enovis Corp | 19.7762 | 1.59 B | -0.6025 | -2.96 | 209.86 K | 4.15 M |
| RBC | Regal-Beloit Corp | 20.6425 | 15.49 B | -0.1184 | -0.57 | 186.5 K | 3.85 M |
| NSP | Insperity Inc | 8.0133 | 1.9 B | -0.0518 | -0.64 | 412.8 K | 3.31 M |
| ONTO | Onto Innovation Inc | 6.45 | 10.29 B | -0.25 | -3.73 | 382.75 K | 2.47 M |
| TNK | Teekay Tankers Ltd | 4.0349 | 3.07 B | -0.0289 | -0.71 | 551.1 K | 2.22 M |
| HZO | Marinemax Inc | 7.29 | 1.17 B | -0.09 | -1.22 | 220 K | 1.6 M |
| GS-PD | The Goldman Sachs Group Inc | 8.0219 | 66.88 B | -0.0515 | -0.64 | 191.16 K | 1.53 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 22.7768 | 7.82 B | -0.4363 | -1.88 | 42.5 K | 968.01 K |
| MEI | Methode Electronics | 6.5206 | 443.07 M | -0.1639 | -2.45 | 127.83 K | 833.52 K |
| SRI | Stoneridge Inc | 5.38 | 145.33 M | -0.06 | -1.1 | 139.76 K | 751.89 K |
| NOA | North American Construction Group Ltd | 5.2457 | 249.21 M | -0.1778 | -3.28 | 140 K | 734.4 K |
| ALG | Alamo Group | 14.5565 | 1.71 B | -0.0899 | -0.61 | 42.3 K | 615.74 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7907 | 152.85 B | -0.0775 | -2 | 156.3 K | 592.49 K |
| MS-PA | Morgan Stanley | 9.2811 | 66.67 B | -0.0516 | -0.55 | 53.07 K | 492.56 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 6.10 | 709.3 M | -0.06 | -0.97 | 65.82 K | 401.48 K |
| CIA | Citizens Inc | 6.85 | 185.86 M | -0.05 | -0.72 | 57 K | 390.45 K |
| PAR | Par Technology Corp | 6.0039 | 899.64 M | -0.315 | -4.99 | 44.8 K | 268.97 K |
| LODE | Comstock | 700.00 | 119.94 M | -25.00 | -3.45 | 318 | 222.6 K |
| CAE | Cae Inc | 7.1222 | 9.02 B | -0.3126 | -4.2 | 29.4 K | 209.39 K |
| BXC | Bluelinx Holdings Inc | 40.3912 | 494.13 M | -1.4455 | -3.46 | 3.96 K | 160.07 K |
| VCV | Invesco California Value Muni Income Trust | 4.8217 | 461.68 M | -0.0379 | -0.78 | 28.5 K | 137.42 K |
| VHC | Virnetx Holding Corp | 46.8789 | 49.18 M | -0.6335 | -1.33 | 2.6 K | 122.12 K |
| CSV | Carriage Services | 3.3565 | 443.12 M | -0.0421 | -1.24 | 25.4 K | 85.26 K |
| BML-PJ | Bank of America Corporation | 6.70 | 228.26 B | -0.2028 | -2.94 | 11.1 K | 74.37 K |
| TXO | Txo Energy Partners L.P. | 4080.00 | 776.8 M | -560.00 | -12.07 | 17 | 69.36 K |
| MCI | Massmutual Corporate Investors | 3.324 | 369.33 M | -0.0474 | -1.41 | 17 K | 56.51 K |
| MPV | Massmutual Participation Investors | 3.2029 | 180.23 M | -0.0421 | -1.3 | 4.6 K | 14.73 K |
| IPB | Merrill Lynch & Company | 7.2029 | -0.0487 | -0.67 | 765 | 5.51 K | |
| PYT | Pplus Trust | 6.9207 | -0.0577 | -0.83 | 352 | 2.44 K | |
| QXO | Qxo Inc | 48.6688 | -24.3344 | -33.33 | 29 | 1.41 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PD | Precision Drilling Corp | 153.40 | -1.00 | -0.65 | 2.16 M | 331.43 M | |
| FM | First Quantum Minerals Ltd | 13.1507 | -0.8281 | -5.92 | 11.5 M | 151.25 M | |
| BBD-B | Bombardier Inc Series B | 106.4579 | -1.5428 | -1.43 | 524.49 K | 55.84 M | |
| CNR | Canadian National Railway Co. | 20.1601 | -0.2186 | -1.07 | 2.01 M | 40.53 M | |
| TRP | TC Energy Corp | 13.1129 | -0.0772 | -0.59 | 2.76 M | 36.18 M | |
| CP | Canadian Pacific Kansas City Ltd | 8.922 | -0.0618 | -0.69 | 3.43 M | 30.64 M | |
| MX | Methanex Corp | 14.8757 | -0.6914 | -4.44 | 1.56 M | 23.14 M | |
| MG | Magna International Inc | 6.7511 | -0.2875 | -4.08 | 2.88 M | 19.44 M | |
| POW | Power Corp of Canada Sv | 12.4447 | -0.1534 | -1.22 | 1.34 M | 16.64 M | |
| T | Telus Corp | 3.9701 | -0.0449 | -1.12 | 3.48 M | 13.82 M | |
| TXP | Touchstone Exploration Inc | 47.8139 | -0.375 | -0.78 | 212.82 K | 10.18 M | |
| GIB-A | CGI Inc | 11.5941 | -0.0892 | -0.76 | 812.04 K | 9.41 M | |
| GIL | Gildan Activewear Inc | 8.3155 | -0.1496 | -1.77 | 912.2 K | 7.59 M | |
| ONEX | Onex Corp | 22.5761 | -0.6359 | -2.74 | 293.58 K | 6.63 M | |
| ENB | Enbridge Inc | 8.8729 | -0.1376 | -1.53 | 744.81 K | 6.61 M | |
| FTT | Finning Intl | 10.7682 | -0.1274 | -1.17 | 571.07 K | 6.15 M | |
| EMP-A | Empire Company Limited | 10.5788 | -0.113 | -1.06 | 574.8 K | 6.08 M | |
| CTC-A | Canadian Tire Corporation Limited | 37.4587 | -0.398 | -1.05 | 141 K | 5.28 M | |
| GWO | Great-West Lifeco Inc | 11.3875 | -0.1259 | -1.09 | 450.81 K | 5.13 M | |
| ESI | Ensign Energy Services Inc | 4.6365 | -0.1023 | -2.16 | 1.04 M | 4.81 M | |
| CAE | Cae Inc | 7.549 | -0.3443 | -4.36 | 617.79 K | 4.66 M | |
| CS | Capstone Mining Corp | 3.05 | -0.04 | -1.29 | 1.47 M | 4.48 M | |
| IAG | IA Financial Corp Inc | 16.6702 | -0.2114 | -1.25 | 258.2 K | 4.3 M | |
| AIM | Aimia Inc | 8.7944 | -0.1896 | -2.11 | 478.2 K | 4.21 M | |
| BBD-A | Bombardier Inc | 120.25 | -2.00 | -1.64 | 34.18 K | 4.11 M | |
| CCL-B | CCL Industries Inc | 3.3691 | -0.1136 | -3.26 | 1.14 M | 3.83 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.474 | -0.2752 | -1.33 | 152.38 K | 3.12 M | |
| RBA | Rb Global Inc | 18.7389 | -0.1403 | -0.74 | 103.27 K | 1.94 M | |
| TXG | Torex Gold Resources Inc | 10.455 | -0.0995 | -0.94 | 174.45 K | 1.82 M | |
| TFII | Tfi International Inc | 5.4433 | -0.0403 | -0.73 | 281.13 K | 1.53 M | |
| MDI | Major Drilling Grp | 6.5736 | -0.1495 | -2.22 | 216.92 K | 1.43 M | |
| MFI | Maple Leaf Foods | 5.2531 | -0.0589 | -1.11 | 240.93 K | 1.27 M | |
| WFG | West Fraser Timber CO Ltd | 11.2127 | -0.1006 | -0.89 | 104 K | 1.17 M | |
| NDM | Northern Dynasty Minerals Ltd | 7.94 | -0.20 | -2.46 | 120.8 K | 959.15 K | |
| CAS | Cascades Inc | 4.5643 | -0.0856 | -1.84 | 201.79 K | 921.05 K | |
| SEA | Seabridge Gold Inc | 25.4059 | -0.7439 | -2.84 | 31.01 K | 787.74 K | |
| CPX | Capital Power Corp | 7.7478 | -0.0601 | -0.77 | 63.48 K | 491.81 K | |
| PSI | Pason Systems Inc | 6.9021 | -0.0374 | -0.54 | 68.75 K | 474.53 K | |
| TCL-A | Transcontinental Inc | 4.8679 | -0.1431 | -2.86 | 94.03 K | 457.75 K | |
| KEI | Kolibri Global Energy Inc | 9.10 | -0.20 | -2.15 | 42.2 K | 384.02 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9341 | -0.0518 | -1.3 | 79.62 K | 313.25 K | |
| ALS | Altius Minerals Corp | 5.1378 | -0.1086 | -2.07 | 49.14 K | 252.46 K | |
| TXR | Torex Resources Inc. | 10.4029 | -0.0991 | -0.94 | 17.45 K | 181.48 K | |
| PIF | Polaris Infrastructure Inc | 815.9097 | -28.7968 | -3.41 | 188 | 153.39 K | |
| HBP | Helix Biopharm | 15.15 | -0.10 | -0.66 | 8.5 K | 128.77 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9536 | -0.0714 | -0.89 | 15.06 K | 119.81 K | |
| IMP | Intermap Tech Corp | 29.10 | -0.90 | -3 | 3.82 K | 111.16 K | |
| BN-PN | Brookfield Corporation | 7.0699 | -0.0547 | -0.77 | 12.12 K | 85.69 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.0866 | -0.0233 | -0.57 | 20.6 K | 84.18 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.3965 | -0.0478 | -0.57 | 9.16 K | 76.91 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.0066 | -0.1021 | -1.26 | 8.56 K | 68.53 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.274 | -0.1659 | -1.97 | 7.5 K | 62.07 K | |
| BN-PM | Brookfield Corporation | 7.1814 | -0.0391 | -0.54 | 8.64 K | 62.05 K | |
| CJT | Cargojet Inc | 3.5591 | -0.0975 | -2.67 | 17.05 K | 60.67 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.0303 | -0.0614 | -0.61 | 5.96 K | 59.75 K | |
| SDE | Spartan Delta Corp | 145.7796 | -3.4709 | -2.33 | 408 | 59.48 K | |
| ESM | Euro Sun Mining Inc | 4.9951 | -0.0908 | -1.79 | 10.86 K | 54.24 K | |
| BCE-PI | BCE Inc Pref AI | 8.1744 | -0.197 | -2.35 | 6.42 K | 52.45 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.9141 | -0.0703 | -0.78 | 5.83 K | 51.99 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.4705 | -0.1199 | -1.58 | 6.2 K | 46.32 K | |
| MSCL | Satellos Bioscience Inc | 163.20 | -2.40 | -1.45 | 275 | 44.88 K | |
| CVG | Clairvest Group | 9.0921 | -0.1893 | -2.04 | 4.54 K | 41.24 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9692 | -0.038 | -0.63 | 6.9 K | 41.19 K | |
| EIF | Exchange Income Corp | 3.9574 | -0.0299 | -0.75 | 9.4 K | 37.2 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3565 | -0.0468 | -1.38 | 10 K | 33.56 K | |
| TPX-B | Molson Coors Canada Inc | 34.7605 | -0.3714 | -1.06 | 936 | 32.54 K | |
| BNE | Bonterra Energy Corp | 13.1236 | -0.1633 | -1.23 | 2.3 K | 30.21 K | |
| BCE-PS | Bce Inc Pref S | 7.7764 | -0.0818 | -1.04 | 3.5 K | 27.22 K | |
| BCE-PD | Bce Inc Pref D | 8.2139 | -0.1729 | -2.06 | 3 K | 24.64 K | |
| VLN | Velan Inc Sv | 8.876 | -0.2667 | -2.92 | 2.4 K | 21.3 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7683 | -0.1505 | -3.06 | 3.71 K | 17.68 K | |
| NOA | North American Construction Group Ltd | 5.7345 | -0.2458 | -4.11 | 3 K | 17.2 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.955 | -0.1232 | -1.36 | 1.82 K | 16.3 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.0716 | -0.0325 | -0.79 | 4 K | 16.29 K | |
| PBL | Pollard Banknote Ltd | 3.2411 | -0.1218 | -3.62 | 4.43 K | 14.37 K | |
| RCI-A | Rogers Communications Inc | 17.8845 | -0.1898 | -1.05 | 650 | 11.62 K | |
| CTC | Canadian Tire Corp Ltd | 47.1236 | -0.3702 | -0.78 | 210 | 9.9 K | |
| CIU-PA | CU Inc Pref A | 8.2062 | -0.1628 | -1.95 | 1.1 K | 9.03 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4303 | -0.0717 | -0.84 | 826 | 6.96 K | |
| GDL | Goodfellow Inc | 3.0283 | -0.0917 | -2.94 | 2 K | 6.06 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.1943 | -0.1187 | -1.27 | 500 | 4.6 K | |
| BCE-PT | Bce Inc Pref T | 7.5544 | -0.0405 | -0.53 | 500 | 3.78 K | |
| FLNT | Flint Corp | 10.80 | -0.80 | -6.9 | 193 | 2.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 13300.00 | -1260.00 | -8.65 | 12.31 K | 163.72 M | |
| PARD | Poniard Pharmaceuticals Inc | 308.40 | 149 | -4.40 | -1.41 | 11.47 K | 3.54 M |
| BYDDY | BYD Company Limited | 88.00 | 77.5 B | -1.50 | -1.68 | 37.24 K | 3.28 M |
| CBRI | CMTSU Liquidation Inc | 4.09 | 8.16 K | -0.03 | -0.73 | 295.32 K | 1.21 M |
| NPHC | Nutra Pharma Corp | 16.80 | 1.43 M | -1.68 | -9.09 | 26.41 K | 443.65 K |
| ECXJ | CXJ Group Co. Limited | 62.00 | 131.93 M | -8.00 | -11.43 | 5.65 K | 350.3 K |
| SIMPQ | Simply Inc | 465.00 | 1.55 K | -22.50 | -4.62 | 562 | 261.33 K |
| USRM | U.S. Stem Cell Inc | 1880.00 | 64.15 K | -520.00 | -21.67 | 112 | 210.56 K |
| LCU | Lion Copper Corp. Common Shares | 19.17 | 70.29 M | -0.54 | -2.74 | 8.48 K | 162.52 K |
| PRXIQ | Premier Exhibitions Inc | 8.44 | 491 | -0.26 | -2.99 | 12.94 K | 109.23 K |
| IGNT | Ingen Technologies Inc | 3.80 | -0.10 | -2.56 | 25.7 K | 97.65 K | |
| WNBD | Winning Brands Corporation | 5.70 | 20.99 K | -0.35 | -5.79 | 12.34 K | 70.34 K |
| ESNC | EnSync Inc | 6.40 | 1 | -0.30 | -4.48 | 7.26 K | 46.48 K |
| VALV | Shengkai Innovations Inc | 7.20 | 42.98 K | -0.10 | -1.37 | 5.55 K | 39.97 K |
| ORBT | Orbit International Corporation | 3.3782 | 8.33 M | -0.0676 | -1.96 | 8.1 K | 27.38 K |
| MALG | Microalliance Group Inc. | 126.00 | 913.97 M | -9.00 | -6.67 | 145 | 18.27 K |
| PPJE | PPJ Healthcare Enterprises Inc | 1000.00 | -100.00 | -9.09 | 14 | 14 K | |
| CALIQ | China Auto Logistics Inc. | 22.80 | 484 | -0.30 | -1.3 | 394 | 8.98 K |
| BAJFF | Camrova Resources Inc | 10.57 | -0.43 | -3.91 | 710 | 7.5 K | |
| SAFS | Safer Shot Inc | 9.70 | 116.09 M | -4.30 | -30.71 | 508 | 4.93 K |
| CUBT | Curative Biotechnology Inc | 52.50 | 7.16 M | -7.50 | -12.5 | 73 | 3.83 K |
| PLPL | Plandaí Biotechnology Inc | 3.06 | 4.49 M | -1.44 | -32 | 550 | 1.68 K |
| TOYOF | Toyota Motor Corporation | 3.2177 | 252.53 B | -0.0821 | -2.49 | 200 | 643.54 |
| ELCO | Elcom International Inc | 33.00 | 16.57 M | -11.00 | -25 | 18 | 594 |
| OWCP | OWC Pharmaceutical Research Corp | 8.00 | -3.00 | -27.27 | 45 | 360 | |
| FONU | FonU2 Inc | 48.00 | -16.00 | -25 | 1 | 48 | |
| KEGS | 1812 Brewing Company Inc | 100000.00 | 141.33 K | -100000.00 | -50 | 0 | 0 |
| ITVI | Interact-TV Inc | 300000.00 | 2.46 M | -30000.00 | -9.09 | 0 | 0 |
| GSFI | Green Stream Holdings Inc | 19325.5137 | 654.18 K | -529.4648 | -2.67 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 192.00 | -48.00 | -20 | 501.6 K | 96.31 M | |
| KIP | Kiplin Metals Inc | 275.40 | -40.50 | -12.82 | 29 K | 7.99 M | |
| UCU | Ucore Rare Metals Inc | 8.00 | -0.40 | -4.76 | 657.79 K | 5.26 M | |
| SILV | Silver Valley Metals Corp. | 14.58 | -3.24 | -18.18 | 246.89 K | 3.6 M | |
| CDA | Canuc Resources Corporation | 17.00 | -1.00 | -5.56 | 6.08 K | 103.31 K | |
| AVCR | Avricore Health Inc | 15.80 | -0.60 | -3.66 | 5.09 K | 80.49 K | |
| SGQ | SouthGobi Resources Ltd | 12.20 | -0.22 | -1.77 | 3.1 K | 37.82 K | |
| VLC | Velocity Minerals Ltd | 8.80 | -1.60 | -15.38 | 2.7 K | 23.76 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 5 K | 18.75 K | |
| JSPX | JasperX Technologies Inc. | 100.00 | -10.00 | -9.09 | 186 | 18.6 K | |
| SA-H | Southern Arc Minerals Inc | 3.30 | -0.30 | -8.33 | 5.62 K | 18.55 K | |
| SC-H | Serrano Resources Ltd | 15.50 | -0.50 | -3.13 | 885 | 13.72 K | |
| MAX | Max Resource Corp | 24.00 | -2.40 | -9.09 | 339 | 8.14 K | |
| RAGE | Renegade Gold Inc. | 84.00 | -12.00 | -12.5 | 83 | 6.97 K | |
| GORO | Goldgroup Mining Inc. | 21.66 | -1.14 | -5 | 263 | 5.7 K | |
| PGE | Group Ten Metals Inc | 8.40 | -1.40 | -14.29 | 571 | 4.8 K | |
| CD | Cantex Mine Development Corp | 19.50 | -3.00 | -13.33 | 220 | 4.29 K | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 595 | 3.93 K | |
| CTN | Centurion Minerals Ltd | 182.3996 | -33.60 | -15.56 | 20 | 3.65 K | |
| FCI | First Canadian Graphite Inc. | 180.00 | -60.00 | -25 | 14 | 2.52 K | |
| BAV-H | Bravern Ventures Ltd | 13.7997 | -1.50 | -9.8 | 166 | 2.29 K | |
| FMN | Fidelity Minerals Corp | 45.00 | -3.75 | -7.69 | 16 | 720 | |
| BBB | Brixton Metals Corporation | 7.00 | -8.00 | -53.33 | 10 | 70 |