Losers for 16 August 2010 from 00:00:00 until 23:59:59
Losers for 16 August 2010 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 | 6.2184 | 32.56 B | -0.0499 | -0.8 | 188.46 K |
| CBOE | CBOE Global Markets Inc | 17.5651 | 29.76 B | -0.1618 | -0.91 | 190.7 K |
| CET | Central Securities Corp | 7.5203 | 1.6 B | -0.0739 | -0.97 | 19.3 K |
| TMP | Tompkinstrustco | 22.8527 | 1.4 B | -0.1819 | -0.79 | 9.8 K |
| REPX | Riley Exploration Permian Inc | 42.1779 | 785.61 M | -1.8652 | -4.23 | 612 |
| CIX | Compx International Inc | 5.3178 | 373.14 M | -0.2041 | -3.7 | 4.79 K |
| ELMD | Electromed Inc | 3.80 | 349.89 M | -0.18 | -4.52 | 20.1 K |
| CATX | Perspective Therapeutics Inc | 12.40 | 342.14 M | -0.50 | -3.88 | 960 |
| TRX | Tanzanian Royalty Exploration Corp | 5.26 | 322.63 M | -0.17 | -3.13 | 918.45 K |
| BKTI | Bk Technologies Inc | 7.3751 | 280.81 M | -0.279 | -3.65 | 3.75 K |
| GENC | Gencor Industries IN | 4.9267 | 234.52 M | -0.04 | -0.81 | 6.9 K |
| CMT | Core Molding Technologies Inc | 4.6191 | 223.26 M | -0.3264 | -6.6 | 8.6 K |
| PLG | Platinum Group Metals Ltd | 197.00 | 197.95 M | -3.81 | -1.9 | 1.04 K |
| ESP | Espey Mfg. & Electronics | 9.3646 | 182.07 M | -0.2261 | -2.36 | 1.1 K |
| PED | Pedevco Corp | 2688.00 | 144.83 M | -336.00 | -11.11 | 0 |
| STXS | Stereotaxis Inc | 30.3117 | 143.47 M | -0.563 | -1.82 | 15.19 K |
| IOR | Income Opportunity Realty Trust | 4.115 | 84.37 M | -1.735 | -29.66 | 1.03 K |
| CVU | CPI Aerostructures | 9.74 | 69.56 M | -0.2601 | -2.6 | 12.29 K |
| DXR | Daxor Corp | 8.2552 | 61.01 M | -0.0761 | -0.91 | 550 |
| UAVS | Ageagle Aerial Systems Inc | 131240.25 | 59.2 M | -82493.875 | -38.6 | 0 |
| OPTT | Ocean Power Tech Inc | 980.00 | 50.49 M | -28.00 | -2.78 | 43.18 K |
| CPHI | China Pharma Holdings | 308.00 | 45.38 M | -6.00 | -1.91 | 339 |
| NNVC | Nanoviricides Inc | 84.00 | 35.7 M | -4.20 | -4.76 | 5.24 K |
| SDEV | Stablecoin Development Corporation | 188265.8906 | 27.66 M | -9109.6406 | -4.62 | 0 |
| IGC | India Globalization Capital Inc | 7.00 | 26.32 M | -1.00 | -12.5 | 36.69 K |
| REED | Reed's, Inc. | 550.3815 | 9.89 M | -11.5263 | -2.05 | 52 |
| PLAG | Planet Green Holdings Corp | 700.00 | 8.05 M | -17.50 | -2.44 | 120 |
| DSS | Document Security Systems | 7748.2993 | 5.51 M | -62.3213 | -0.8 | 3 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 325.40 | -4.60 | -1.39 | 45 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.9628 | -0.0546 | -0.78 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.4201 | 4.5 T | -0.0437 | -0.59 | 318.43 M |
| MU | Micron Technology | 7.0026 | 989.72 B | -0.0975 | -1.37 | 21.12 M |
| AMGN | Amgen Inc | 36.5805 | 225.7 B | -0.6358 | -1.71 | 5.65 M |
| GILD | Gilead Sciences Inc | 11.6957 | 164.99 B | -0.1555 | -1.31 | 21.43 M |
| BKNG | Booking Holdings Inc | 11.5648 | 159.95 B | -0.1048 | -0.9 | 24.31 M |
| ISRG | Intuitive Surg Inc | 34.3722 | 140.94 B | -0.7055 | -2.01 | 3.86 M |
| SBUX | Starbucks Corporation | 9.5254 | 119.3 B | -0.0679 | -0.71 | 14.73 M |
| ADBE | Adobe Systems Inc | 27.36 | 106.47 B | -0.65 | -2.32 | 6.33 M |
| CMCSA | Comcast Corporation | 5.8291 | 89.43 B | -0.0393 | -0.67 | 26.23 M |
| WBD | Discovery Inc Series A | 36.97 | 67.37 B | -0.23 | -0.62 | 1.11 M |
| GRMN | Garmin Ltd | 16.3081 | 60.39 B | -0.1276 | -0.78 | 2.34 M |
| NXPI | Nxp Semiconductors | 10.4143 | 58.86 B | -0.1945 | -1.83 | 551.6 K |
| TER | Teradyne Inc | 8.7411 | 57.08 B | -0.1012 | -1.14 | 8.48 M |
| ADSK | Autodesk Inc | 27.66 | 54.07 B | -0.46 | -1.64 | 5.16 M |
| XEL | XCEL Energy Inc | 13.0244 | 48.02 B | -0.135 | -1.03 | 2.98 M |
| FLEX | Flextronics Intl Ltd | 3.7678 | 44.22 B | -0.0946 | -2.45 | 14.02 M |
| MSTR | Strategy | 7.359 | 37.4 B | -0.071 | -0.96 | 780.5 K |
| HBAN | Huntington Bcshs | 3.2268 | 35.56 B | -0.064 | -1.94 | 12.64 M |
| INSM | Insmed Inc | 6.82 | 29.43 B | -0.08 | -1.16 | 239.42 K |
| ILMN | Illumina Inc | 44.1926 | 28.96 B | -0.321 | -0.72 | 809.34 K |
| FCNCA | First Citizens Bancs | 165.6359 | 25.44 B | -3.0511 | -1.81 | 4.3 K |
| DLTR | Dollar Tree Inc | 21.01 | 24.86 B | -0.15 | -0.71 | 2.45 M |
| INCY | Incyte Corp | 12.90 | 24.64 B | -0.08 | -0.62 | 1.37 M |
| PFG | Principal Financial Group Inc | 13.2753 | 24.37 B | -0.0758 | -0.57 | 3.34 M |
| CHTR | Charter Communications | 35.55 | 20.66 B | -0.60 | -1.66 | 5.4 K |
| EWBC | East West Bancorp | 11.6472 | 18.06 B | -0.0943 | -0.8 | 825.8 K |
| HST | Host Marriott Financial Trust | 7.8975 | 16.97 B | -0.0465 | -0.59 | 6.14 M |
| AKAM | Akamai Technologies | 43.89 | 16.94 B | -0.33 | -0.75 | 3.74 M |
| JAZZ | Jazz Pharma Plc | 10.28 | 16.65 B | -0.10 | -0.96 | 1.15 M |
| PTC | Ptc Inc | 17.32 | 16.39 B | -0.10 | -0.57 | 706.72 K |
| AMKR | Amkor Technology | 4.9562 | 13.14 B | -0.0744 | -1.48 | 1.89 M |
| ICLR | Icon Plc | 23.06 | 12.81 B | -0.13 | -0.56 | 113.04 K |
| ARWR | Arrowhead Pharma | 9.907 | 12.48 B | -0.593 | -5.65 | 29.2 K |
| MDGL | Madrigal Pharmaceuticals Inc | 102.55 | 11.91 B | -2.80 | -2.66 | 2.29 K |
| BPOP | Popular Inc | 18.8064 | 11.11 B | -0.4496 | -2.33 | 1.05 M |
| RMBS | Rambus Inc | 18.57 | 10.01 B | -0.14 | -0.75 | 1.08 M |
| IONS | Ionis Pharmaceuticals | 8.29 | 9.46 B | -0.09 | -1.07 | 1.02 M |
| VIAV | Viavi Solutions | 5.7309 | 9.18 B | -0.108 | -1.85 | 4.67 M |
| CHRD | Chord Energy Corp | 10.4796 | 7.8 B | -0.2233 | -2.09 | 204.9 K |
| AAON | Aaon Inc | 3.8769 | 7.31 B | -0.0523 | -1.33 | 246.85 K |
| DSGX | Descartes Sys Group | 5.64 | 6.86 B | -0.0999 | -1.74 | 11.12 K |
| LSTR | Landstar System | 29.6352 | 6.05 B | -0.3035 | -1.01 | 370.26 K |
| MMYT | Makemytrip Ltd | 24.67 | 5.73 B | -0.45 | -1.79 | 449.36 K |
| CWST | Casella Waste Sys | 3.92 | 5.72 B | -0.08 | -2 | 47.93 K |
| AMRX | Amneal Pharmaceuticals Inc | 15.84 | 5.71 B | -0.09 | -0.56 | 738.42 K |
| PEGA | Pegasystems Inc | 4.9746 | 5.43 B | -0.1859 | -3.6 | 1.58 M |
| CENX | Century Aluminum C | 10.09 | 5.14 B | -0.15 | -1.46 | 1.91 M |
| GNTX | Gentex Corp | 6.6627 | 5.08 B | -0.0409 | -0.61 | 750.02 K |
| CAR | Avis Budget Group | 9.1875 | 4.9 B | -0.1045 | -1.12 | 1.24 M |
| KLIC | Kulicke and Soffa | 4.9043 | 4.53 B | -0.0435 | -0.88 | 1.67 M |
| PTEN | Patterson-Uti Energy | 11.1396 | 4.19 B | -0.0606 | -0.54 | 4.2 M |
| RNST | Renasant Corp | 8.9965 | 3.9 B | -0.0841 | -0.93 | 44.76 K |
| VEON | Veon Ltd ADR | 214.5174 | 3.87 B | -2.8971 | -1.33 | 84.9 K |
| ATRO | Astronics Cp | 4.9032 | 3.72 B | -0.0919 | -1.84 | 57.76 K |
| LOPE | Grand Canyon Educati | 16.05 | 3.72 B | -0.24 | -1.47 | 1.92 M |
| FIBK | First Interstate Ban | 6.522 | 3.56 B | -0.1182 | -1.78 | 89.06 K |
| SBCF | Seacoast Banking Cp | 5.3099 | 3.37 B | -0.177 | -3.23 | 20.16 K |
| BELFA | BEL Fuse Cl A | 16.6736 | 3.29 B | -0.1835 | -1.09 | 7.7 K |
| HOVNP | Hovnanian Entr Dep A | 4.274 | 3.13 B | -0.2396 | -5.31 | 30.85 K |
| GRBK | Green Brick Partners | 17.931 | 3.03 B | -0.6897 | -3.7 | 25.67 K |
| AGYS | Agilysys Inc | 4.93 | 3.02 B | -0.42 | -7.85 | 222.96 K |
| SPSC | Sps Commerce Inc | 4.57 | 2.69 B | -0.08 | -1.72 | 18.32 K |
| CECO | CECO Environmental Corp. | 4.806 | 2.52 B | -0.365 | -7.06 | 134 K |
| ALGT | Allegiant Travel Com | 34.3194 | 2.41 B | -0.5754 | -1.65 | 201.71 K |
| CMPR | Cimpress N.V. Ord | 28.79 | 2.29 B | -0.42 | -1.44 | 914.01 K |
| STGW | Stagwell Inc | 6.1528 | 2.25 B | -0.0726 | -1.17 | 40.32 K |
| VCEL | Vericel Corproation | 30.40 | 2.25 B | -0.20 | -0.65 | 11.54 K |
| WERN | Werner Enterprise | 13.2657 | 2.2 B | -0.1146 | -0.86 | 915.45 K |
| MCRI | Monarch Casino | 8.8693 | 2.17 B | -0.1967 | -2.17 | 28.67 K |
| SLS | Sellas Life Sciences Group Inc | 53016.9883 | 2.17 B | -493.1797 | -0.92 | 3 |
| BLKB | Blackbaud Inc | 19.7564 | 2.09 B | -0.2239 | -1.12 | 148.74 K |
| CNXN | PC Connection Inc | 5.2466 | 2.08 B | -0.072 | -1.35 | 72.07 K |
| PRDO | Perdoceo Education Corp | 16.6412 | 1.97 B | -1.0848 | -6.12 | 4.14 M |
| STRA | Strayer Education | 117.9973 | 1.85 B | -26.5613 | -18.37 | 2.66 M |
| GT | Goodyear Tire Rubber | 8.8071 | 1.74 B | -0.0622 | -0.7 | 4.3 M |
| ANIP | ANI Pharma Inc | 52.2001 | 1.72 B | -0.36 | -0.68 | 7.96 K |
| QCRH | Qcr Holdings Inc | 8.6748 | 1.7 B | -0.0642 | -0.73 | 4.47 K |
| INVA | Innoviva Inc | 11.2285 | 1.49 B | -0.1945 | -1.7 | 364.85 K |
| GIII | G-III Apparel Gp | 11.0628 | 1.48 B | -0.154 | -1.37 | 106.8 K |
| PEBO | Peoples Bancorp Inc | 7.3681 | 1.46 B | -0.1101 | -1.47 | 12.83 K |
| ATLC | Atlanticus Hld Cp | 4.45 | 1.45 B | -0.10 | -2.2 | 21.26 K |
| WINA | Winmark Corp | 23.0059 | 1.36 B | -0.8491 | -3.56 | 5.98 K |
| CCEC | Capital Clean Energy Carriers Corp | 15.8193 | 1.33 B | -0.2708 | -1.68 | 37.33 K |
| HLIT | Harmonic Inc | 6.07 | 1.26 B | -0.04 | -0.65 | 366.24 K |
| PFBC | Preferred Bank LA | 6.3989 | 1.25 B | -0.1123 | -1.72 | 1.44 K |
| WLDN | Willdan Group Inc | 3.08 | 1.24 B | -0.32 | -9.41 | 32.5 K |
| SENEB | Seneca Foods Cp B | 25.43 | 1.21 B | -0.32 | -1.24 | 200 |
| MRTN | Marten Transport | 4.1278 | 1.2 B | -0.0246 | -0.59 | 413.5 K |
| NBN | Northeast Bncp | 11.3904 | 1.15 B | -0.1304 | -1.13 | 600 |
| SIFY | Sify Techs Ltd ADR | 7.3907 | 1.13 B | -0.1667 | -2.21 | 5.07 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 32.90 | 1.13 B | -1.90 | -5.46 | 1.1 K |
| CSIQ | Canadian Solar Inc | 11.30 | 1.06 B | -0.29 | -2.5 | 823.19 K |
| LINC | Lincoln Educational | 8.934 | 976.05 M | -0.5667 | -5.96 | 1.22 M |
| CAC | Camden Natl Cp | 11.7421 | 969.55 M | -0.1479 | -1.24 | 17.55 K |
| QDEL | Quidel Cp | 11.89 | 937.24 M | -0.24 | -1.98 | 288 K |
| LYTS | L S I Industries | 3.1483 | 909.37 M | -0.046 | -1.44 | 46.71 K |
| APOG | Apogee Entrpr Inc | 7.2985 | 887.32 M | -0.06 | -0.82 | 201.28 K |
| GILT | Gilat Satellite Ntwk | 4.0496 | 832.44 M | -0.082 | -1.98 | 26.4 K |
| SCHL | Scholastic Cp | 17.5705 | 806.94 M | -0.1408 | -0.79 | 141.21 K |
| KELYB | Kelly Services Inc Cl B | 9.686 | 790.46 M | -0.8333 | -7.92 | 700 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MS | Morgan Stanley | 18.0782 | 338.5 B | -0.1406 | -0.77 | 7.95 M |
| WFC | Wells Fargo & Company | 16.8499 | 264.66 B | -0.1049 | -0.62 | 24.59 M |
| BML-PJ | Bank of America Corporation | 8.1458 | 231.21 B | -0.041 | -0.5 | 13.25 K |
| SCHW | The Charles Schwab Corp | 11.6695 | 187.81 B | -0.2212 | -1.86 | 8.99 M |
| BA | Boeing Company | 51.1275 | 183.86 B | -0.3493 | -0.68 | 3.03 M |
| BLK | Blackrock Inc | 100.2581 | 183.83 B | -0.5052 | -0.5 | 303.04 K |
| BX | Blackstone Inc | 4.6493 | 176.31 B | -0.112 | -2.35 | 2.4 M |
| WELL | Welltower Inc | 23.23 | 169.36 B | -0.1201 | -0.51 | 1.07 M |
| CRM | Salesforce.com Inc | 23.808 | 161.76 B | -0.1503 | -0.63 | 7.29 M |
| SONY | Sony Group Corp ADR | 4.9441 | 139.88 B | -0.0685 | -1.37 | 4.32 M |
| LMT | Lockheed Martin Corp | 44.257 | 139.2 B | -0.4799 | -1.07 | 3.38 M |
| GLW | Corning Inc | 11.2767 | 135.89 B | -0.2181 | -1.9 | 23.24 M |
| PGR | Progressive Corp | 11.0866 | 124.38 B | -0.0581 | -0.52 | 2.69 M |
| SPGI | S&P Global Inc | 22.2679 | 121.15 B | -0.2875 | -1.27 | 1.94 M |
| ENB | Enbridge Inc | 10.9829 | 112.24 B | -0.1876 | -1.68 | 408.8 K |
| MDT | Medtronic Inc | 23.824 | 112.12 B | -0.2641 | -1.1 | 5.89 M |
| BP | BP Plc ADR | 16.5486 | 110.43 B | -0.2284 | -1.36 | 10.76 M |
| TT | Trane Technologies Plc | 17.011 | 105.44 B | -0.0921 | -0.54 | 2.9 M |
| PWR | Quanta Services | 18.4898 | 99.36 B | -0.0985 | -0.53 | 1.63 M |
| KKR | KKR & Co. LP | 5.723 | 95.9 B | -0.0974 | -1.67 | 1.04 M |
| MMM | 3M Company | 43.5463 | 93.88 B | -0.3027 | -0.69 | 2.82 M |
| SHW | Sherwin-Williams Company | 19.2517 | 88.05 B | -0.234 | -1.2 | 3.19 M |
| ITW | Illinois Tool Works Inc | 29.3254 | 83.88 B | -0.2683 | -0.91 | 3.81 M |
| NOC | Northrop Grumman Corp | 37.0309 | 82.1 B | -0.2239 | -0.6 | 2.14 M |
| NGG | National Grid Transco Plc ADR | 17.3928 | 79.91 B | -0.2583 | -1.46 | 563.43 K |
| USB-PH | U.S. Bancorp | 12.6464 | 77.4 B | -0.1379 | -1.08 | 43.88 K |
| NWG | Natwest Group Plc ADR | 8.6531 | 76.33 B | -0.1385 | -1.58 | 156.13 K |
| CNI | Canadian National Railway | 22.5896 | 75.7 B | -0.1615 | -0.71 | 1.29 M |
| MS-PA | Morgan Stanley | 10.6286 | 68.38 B | -0.2115 | -1.95 | 38.03 K |
| TRP | Tc Energy Corp | 15.3787 | 68.21 B | -0.134 | -0.86 | 186.6 K |
| ALL | Allstate Corp | 19.6404 | 68.19 B | -0.1125 | -0.57 | 4.37 M |
| GS-PD | The Goldman Sachs Group Inc | 9.2847 | 68.12 B | -0.0766 | -0.82 | 217.6 K |
| MET | Metlife Inc | 25.9048 | 61.66 B | -0.487 | -1.85 | 10.1 M |
| DAL | Delta Air Lines Inc | 9.8932 | 58.67 B | -0.0604 | -0.61 | 4.55 M |
| F | Ford Motor Company | 6.1015 | 55.83 B | -0.0814 | -1.32 | 59.32 M |
| CAH | Cardinal Health | 20.7361 | 55.55 B | -0.2814 | -1.34 | 2.64 M |
| CIEN | Ciena Corp | 12.02 | 54.88 B | -0.17 | -1.39 | 4.64 M |
| CVE | Cenovus Energy Inc | 17.776 | 54.52 B | -0.1304 | -0.73 | 891.7 K |
| ROK | Rockwell Automation Inc | 37.2146 | 48.43 B | -0.4167 | -1.11 | 1.23 M |
| SLF | Sun Life Financial Inc | 12.4723 | 45.76 B | -0.0666 | -0.53 | 386.1 K |
| HUM | Humana Inc | 42.7813 | 44.18 B | -0.2881 | -0.67 | 1.02 M |
| FNV | Franco Nev Corp | 25.8664 | 42.61 B | -0.2834 | -1.08 | 26.1 K |
| KB | KB Financial Group Inc ADR | 24.3007 | 42.39 B | -0.1854 | -0.76 | 136.91 K |
| PRU | Prudential Financial Inc | 29.364 | 42.13 B | -0.4132 | -1.39 | 3.13 M |
| A | Agilent Technologies | 17.1898 | 42 B | -0.1203 | -0.69 | 4.64 M |
| DHI | D.R. Horton | 8.5469 | 41.02 B | -0.0504 | -0.59 | 3.16 M |
| AIG | American International Group | 22.4699 | 40.72 B | -0.4436 | -1.94 | 3.44 M |
| WAT | Waters Corp | 61.95 | 40.43 B | -0.44 | -0.71 | 1.28 M |
| SYY | Sysco Corp | 18.6793 | 40.14 B | -0.4466 | -2.34 | 6.28 M |
| HIG | Hartford Financial Services Group | 14.8405 | 38.69 B | -0.394 | -2.59 | 5.29 M |
| PEG | Public Service Enterprise Group Inc | 17.5509 | 37.16 B | -0.0946 | -0.54 | 2.2 M |
| TKO | Tko Group Holdings Inc Cl A | 9.3016 | 36.2 B | -0.0797 | -0.85 | 362.8 K |
| CLS | Celestica Inc | 7.96 | 35.8 B | -0.13 | -1.61 | 683.15 K |
| JBL | Jabil Inc. | 9.7563 | 35.27 B | -0.0766 | -0.78 | 3.02 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.8539 | 34.86 B | -0.4203 | -1.98 | 144.4 K |
| EQT | Eqt Corp | 17.0486 | 33.83 B | -0.2149 | -1.24 | 1.4 M |
| MLM | Martin Marietta Materials | 64.7828 | 33.01 B | -0.9893 | -1.5 | 759.56 K |
| EL | Estee Lauder Companies | 23.5709 | 29.96 B | -0.16 | -0.67 | 4.89 M |
| HAL | Halliburton Company | 21.3518 | 28.03 B | -0.2226 | -1.03 | 11.56 M |
| AWK | American Water Works | 15.6608 | 26.92 B | -0.2409 | -1.51 | 1.16 M |
| DGX | Quest Diagnostics Inc | 35.0693 | 26.23 B | -0.2086 | -0.59 | 978.75 K |
| RL | Ralph Lauren Corp | 61.6694 | 24.23 B | -0.4484 | -0.72 | 726.3 K |
| PHM | Pultegroup | 6.795 | 24.15 B | -0.1022 | -1.48 | 4.92 M |
| STZ | Constellation Brands Inc | 13.9325 | 22.78 B | -0.1774 | -1.26 | 1.14 M |
| PKG | Packaging Corp of America | 14.443 | 22.7 B | -0.082 | -0.56 | 730.9 K |
| FIS | Fidelity National Information Services | 19.9958 | 21.97 B | -0.1214 | -0.6 | 11.18 M |
| LUV | Southwest Airlines Company | 9.7451 | 21.97 B | -0.0516 | -0.53 | 3.33 M |
| IP | International Paper Company | 16.4302 | 21.89 B | -0.2131 | -1.28 | 8.05 M |
| IFF | International Flavors & Fragrances | 32.1707 | 21.71 B | -0.3224 | -0.99 | 487.8 K |
| SNA | Snap-On Inc | 29.2408 | 21.27 B | -0.2328 | -0.79 | 418.3 K |
| THC | Tenet Healthcare Corp | 16.52 | 20.93 B | -0.16 | -0.96 | 1.19 M |
| LEN | Lennar Corp | 10.0489 | 20.62 B | -0.1453 | -1.43 | 3.2 M |
| LEN-B | Lennar Corporation | 8.3772 | 20.19 B | -0.1762 | -2.06 | 9.09 K |
| ESS | Essex Property Trust | 61.411 | 19.52 B | -0.5558 | -0.9 | 209 K |
| DKS | Dick's Sporting Goods Inc | 18.3863 | 19.16 B | -0.274 | -1.47 | 1.6 M |
| ITT | ITT Inc | 12.0821 | 19.15 B | -0.0683 | -0.56 | 2.91 M |
| ZBH | Zimmer Biomet Holdings | 43.8331 | 18.65 B | -0.3781 | -0.86 | 1.39 M |
| WY | Weyerhaeuser Company | 9.3055 | 18.23 B | -0.063 | -0.67 | 2 M |
| WCC | Wesco International | 32.6115 | 17.86 B | -0.2814 | -0.86 | 500.2 K |
| OVV | Ovintiv Inc | 96.0224 | 17.86 B | -0.9148 | -0.94 | 403.26 K |
| JHX | James Hardie Industries Se ADR | 3.4233 | 17.67 B | -0.0416 | -1.2 | 6.17 K |
| LDOS | Leidos Holdings Inc | 21.7327 | 17.46 B | -0.3356 | -1.52 | 390.64 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.7946 | 17.03 B | -0.2124 | -1.06 | 6.12 K |
| BALL | Ball Corporation | 12.1237 | 16.66 B | -0.1178 | -0.96 | 3.25 M |
| BEP | Brookfield Renewable | 3.6104 | 15.89 B | -0.0247 | -0.68 | 7.84 K |
| TXT | Textron Inc | 17.3294 | 15.34 B | -0.2911 | -1.65 | 6.19 M |
| DINO | HF Sinclair Corp | 6.7664 | 15.15 B | -0.0516 | -0.76 | 698.2 K |
| RPM | RPM International Inc | 12.0014 | 14.8 B | -0.0622 | -0.52 | 983.2 K |
| MAS | Masco Corp | 7.7027 | 14.73 B | -0.1346 | -1.72 | 4.71 M |
| BAX | Baxter International Inc | 20.8821 | 14.36 B | -0.1103 | -0.53 | 4.38 M |
| CACI | Caci International | 40.36 | 14.33 B | -1.09 | -2.63 | 652.7 K |
| GL | Globe Life Inc | 19.3831 | 14.23 B | -0.1116 | -0.57 | 1.86 M |
| PAG | Penske Automotive Group | 8.8254 | 14.2 B | -0.1065 | -1.19 | 585.6 K |
| CNA | Cna Financial Corp | 12.9011 | 13.87 B | -0.0895 | -0.69 | 208.22 K |
| AIZ | Assurant Inc | 26.9493 | 13.72 B | -0.2647 | -0.97 | 929.2 K |
| TOL | Toll Brothers Inc | 14.67 | 13.68 B | -0.1716 | -1.16 | 2.72 M |
| SGI | Somnigroup International Inc. | 6.8254 | 13.63 B | -0.0383 | -0.56 | 4.38 M |
| GGG | Graco Inc | 7.4721 | 13.5 B | -0.0666 | -0.88 | 948.3 K |
| BF-A | Brown-Forman Corporation | 11.015 | 13.16 B | -0.1069 | -0.96 | 13.59 K |
| CCK | Crown Cork & Seal Company | 26.3961 | 13.08 B | -0.2841 | -1.06 | 1.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 20.8257 | -3.4709 | -14.29 | 35 | |
| FLNT | Flint Corp | 7.20 | -0.80 | -10 | 125 | |
| WPK | Winpak Ltd | 8.2918 | -0.5267 | -5.97 | 1.04 K | |
| TGO | Terago Inc | 5.50 | -0.34 | -5.82 | 4.7 K | |
| GFP | Greenfirst Forest Products Inc | 8.0897 | -0.4873 | -5.68 | 277 | |
| IFP | Interfor Corp | 3.5966 | -0.2066 | -5.43 | 54.7 K | |
| MSCL | Satellos Bioscience Inc | 91.20 | -4.80 | -5 | 98 | |
| OCG | Outcrop Silver & Gold Corp | 4.10 | -0.20 | -4.65 | 3.5 K | |
| BB | Blackberry Ltd | 53.02 | -2.57 | -4.62 | 3.08 M | |
| MSV | Minco Silver Corp | 3.22 | -0.15 | -4.45 | 74.3 K | |
| HWX | Headwater Exploration Inc | 4.1344 | -0.1876 | -4.34 | 231.9 K | |
| KEI | Kolibri Global Energy Inc | 18.30 | -0.80 | -4.19 | 10.95 K | |
| EFR | Energy Fuels Inc | 14.00 | -0.50 | -3.45 | 704 | |
| TVA-B | TVA Group Inc | 11.7694 | -0.4137 | -3.4 | 500 | |
| RCH | Richelieu Hardware Ltd | 7.1638 | -0.23 | -3.11 | 10.81 K | |
| ET | Evertz Technologies Ltd | 3.2736 | -0.0982 | -2.91 | 3.2 K | |
| PTM | Platinum Group Metals Ltd | 204.00 | -6.00 | -2.86 | 11.43 K | |
| TRX | Trx Gold Corporation | 5.48 | -0.16 | -2.84 | 70.1 K | |
| LAS-A | Lassonde Industries Inc | 41.2886 | -1.151 | -2.71 | 640 | |
| DXT | Dexterra Group Inc | 4.2021 | -0.1167 | -2.7 | 1.6 K | |
| HBP | Helix Biopharm | 11.95 | -0.30 | -2.45 | 9.88 K | |
| BOS | Airboss America J | 3.3662 | -0.0831 | -2.41 | 27.6 K | |
| CSU | Constellation Software Inc | 31.8965 | -0.7505 | -2.3 | 1.04 K | |
| CYB | Cymbria Corp Cl A | 11.50 | -0.25 | -2.13 | 2.44 K | |
| CAE | Cae Inc | 8.491 | -0.1787 | -2.06 | 177.1 K | |
| HLF | High Liner | 3.5438 | -0.0724 | -2 | 2.4 K | |
| S | Sherritt Intl Rv | 5.6018 | -0.1143 | -2 | 990.25 K | |
| QBR-B | Quebecor Inc | 6.2991 | -0.1267 | -1.97 | 71.2 K | |
| BBD-A | Bombardier Inc | 113.50 | -2.25 | -1.94 | 17.04 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.1431 | -0.0582 | -1.82 | 1.8 K | |
| PNP | Pinetree Capital Ltd | 244.00 | -4.00 | -1.61 | 1.84 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.3876 | -0.1353 | -1.59 | 71.09 K | |
| SII | Sprott Inc | 21.3268 | -0.3421 | -1.58 | 2.65 K | |
| CAS | Cascades Inc | 3.9787 | -0.0622 | -1.54 | 184.93 K | |
| BBD-B | Bombardier Inc Series B | 102.3185 | -1.5741 | -1.52 | 48.61 K | |
| ESM | Euro Sun Mining Inc | 5.9941 | -0.0908 | -1.49 | 1.39 K | |
| RIC | Richmont Mines | 3.4477 | -0.0518 | -1.48 | 1.2 K | |
| WFG | West Fraser Timber CO Ltd | 15.5285 | -0.2229 | -1.42 | 51.2 K | |
| ENB | Enbridge Inc | 11.3533 | -0.1537 | -1.34 | 889.93 K | |
| IMP | Intermap Tech Corp | 7.40 | -0.10 | -1.33 | 340 | |
| CLS | Celestica Inc Sv | 8.33 | -0.11 | -1.3 | 649.1 K | |
| PGIC | Premium Global Income Split Corp | 32.4164 | -0.4053 | -1.23 | 186 | |
| FC | Firm Capital Mortgage Inv. Corp | 3.3905 | -0.0408 | -1.19 | 4.31 K | |
| BU | Burcon Nutrascience Corp | 138.1307 | -1.6542 | -1.18 | 1.62 K | |
| TKO | Taseko Mines Ltd | 4.34 | -0.05 | -1.14 | 941.4 K | |
| BDI | Black Diamond Group Ltd | 5.5919 | -0.0639 | -1.13 | 18.58 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.5599 | -0.3974 | -1.11 | 83.5 K | |
| STN | Stantec Inc | 10.516 | -0.116 | -1.09 | 117.23 K | |
| TAL | Petrotal Corp | 132.6205 | -1.4337 | -1.07 | 1.27 K | |
| RUS | Russel Metals | 7.5718 | -0.0802 | -1.05 | 45.7 K | |
| ONEX | Onex Corp | 25.9325 | -0.2723 | -1.04 | 38.19 K | |
| HPS-A | Hammond Power Solutions Inc | 7.0333 | -0.0719 | -1.01 | 1.3 K | |
| NOA | North American Construction Group Ltd | 7.2746 | -0.0737 | -1 | 1.2 K | |
| BNE | Bonterra Energy Corp | 20.5215 | -0.2073 | -1 | 7.21 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.269 | -0.1102 | -0.97 | 2.3 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.8831 | -0.0638 | -0.92 | 1.75 K | |
| FM | First Quantum Minerals Ltd | 11.1729 | -0.1035 | -0.92 | 1.06 M | |
| FNV | Franco-Nevada Corp | 26.9654 | -0.241 | -0.89 | 335.3 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.6665 | -0.0732 | -0.84 | 400 | |
| POW-PA | Power Corporation of Canada Pref A | 9.5755 | -0.0808 | -0.84 | 1.55 K | |
| ARX | Arc Resources Ltd | 9.7924 | -0.0814 | -0.82 | 642.3 K | |
| DCM | Data Communications Mgmt Corp | 330.9192 | -2.6056 | -0.78 | 363 | |
| TRP | TC Energy Corp | 15.2416 | -0.1188 | -0.77 | 1.17 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.9284 | -0.0538 | -0.77 | 124.23 K | |
| CHR | Chorus Aviation Inc | 23.7031 | -0.1697 | -0.71 | 51.22 K | |
| NA | National Bank of Canada | 14.7279 | -0.1048 | -0.71 | 886.89 K | |
| OVV | Ovintiv Inc | 100.5996 | -0.714 | -0.7 | 451.87 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.3308 | -0.0573 | -0.68 | 27.37 K | |
| MFI | Maple Leaf Foods | 6.1348 | -0.0357 | -0.58 | 112.22 K | |
| IAG | IA Financial Corp Inc | 19.1917 | -0.1112 | -0.58 | 187 K | |
| ATH | Athabasca Oil Corp | 10.80 | -0.06 | -0.55 | 656.25 K | |
| NPI | Northland Power Inc | 5.4035 | -0.03 | -0.55 | 105.04 K | |
| CVE | Cenovus Energy Inc | 18.5167 | -0.1028 | -0.55 | 2.03 M | |
| III | Imperial Metals Corp | 8.155 | -0.045 | -0.55 | 4.34 K | |
| BIR | Birchcliff Energy Ltd | 6.0348 | -0.0321 | -0.53 | 203.1 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.3389 | -0.0441 | -0.53 | 4.81 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 9.0526 | -0.0477 | -0.52 | 54.8 K | |
| RCI-B | Rogers Communications Inc | 20.2283 | -0.1056 | -0.52 | 1.17 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 62.55 | 107.13 B | -1.35 | -2.11 | 13.98 K |
| BRDCY | Bridgestone Corporation | 5.4943 | 33.46 B | -0.0463 | -0.84 | 423 |
| LNWO | Light & Wonder, Inc. | 10.78 | 6.93 B | -0.46 | -4.09 | 747.7 K |
| ECXJ | CXJ Group Co. Limited | 24.00 | 138.09 M | -6.00 | -20 | 15 K |
| MTTCF | MeaTech 3D Ltd | 59.00 | 7.81 M | -2.20 | -3.59 | 614 |
| ONEI | OneMeta AI | 550.00 | 4.32 M | -330.00 | -37.5 | 73 |
| PSRU | Valiant Eagle Inc | 67.50 | 2.15 M | -9.50 | -12.34 | 281 |
| VALV | Shengkai Innovations Inc | 15.04 | 1.72 M | -0.504 | -3.24 | 150 |
| EARI | Entertainment Arts Research Inc | 61.00 | 1.66 M | -1.00 | -1.61 | 100 |
| MRNJ | Metatron Inc | 5927.7749 | 1.52 M | -1793.9316 | -23.23 | 13 |
| HQGE | HQ Global Education Inc | 5.18 | 828.99 K | -0.82 | -13.67 | 4.5 K |
| NEOM | NeoMedia Technologies Inc | 3.69 | 508.84 K | -0.0225 | -0.61 | 914 |
| VGLS | VG Life Sciences Inc | 407673.875 | 485.2 K | -23980.8125 | -5.56 | 0 |
| GDET | GD Entertainment & Technology Inc | 40000.00 | 447.19 K | -20000.00 | -33.33 | 0 |
| SPRV | Web To Door Inc | 87500.0625 | 390.37 K | -12499.9609 | -12.5 | 0 |
| CCTL | Coin Citadel | 4.60 | 373.73 K | -0.30 | -6.12 | 1.07 K |
| TGHI | Touchpoint Group Holdings Inc | 6300.0015 | 344.25 K | -128.5703 | -2 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 15.00 | 278.3 K | -3.00 | -16.67 | 2.88 K |
| PSYC | Global Trac Solutions Inc | 21.00 | 135.52 K | -9.00 | -30 | 51 |
| KALY | Kali Inc | 28.875 | 101.82 K | -0.90 | -3.02 | 700 |
| USRM | U.S. Stem Cell Inc | 240.00 | 64.15 K | -60.00 | -20 | 134 |
| XDSL | mPhase Technologies Inc | 65.00 | 16.8 K | -2.50 | -3.7 | 237 |
| ESNC | EnSync Inc | 3.50 | 6.81 K | -0.876 | -20.02 | 146.39 K |
| STTO | SITO Mobile Ltd. | 9.00 | 5.13 K | -1.30 | -12.62 | 7.98 K |
| SIMPQ | Simply Inc | 150.00 | 1.55 K | -2.50 | -1.64 | 2 |
| EFIR | EGPI Firecreek Inc | 230000.00 | 476 | -30000.00 | -11.54 | 0 |
| PARD | Poniard Pharmaceuticals Inc | 20.40 | 149 | -0.676 | -3.21 | 2.57 K |
| FRTD | Fortitude Group Inc | 6.3636 | -4.7728 | -42.86 | 110 K | |
| URBF | Urban Barns Foods Inc | 440.00 | -120.00 | -21.43 | 6.08 K | |
| HMNY | Helios and Matheson Analytics Inc | 442.9523 | -77.816 | -14.94 | 3 | |
| ESINQ | ITT Educational Services Inc | 54.93 | -9.40 | -14.61 | 5.19 M | |
| HBRM | Herborium Group Inc | 7.10 | -0.90 | -11.25 | 0 | |
| AFPW | AlumiFuel Power Corporation | 725.00 | -75.00 | -9.38 | 61 | |
| GTKP | GateKeeper USA Inc | 6.25 | -0.50 | -7.41 | 1.98 K | |
| VRCI | Verde Science Inc | 1120.00 | -70.00 | -5.88 | 239.54 K | |
| BAJFF | Camrova Resources Inc | 14.86 | -0.34 | -2.24 | 520 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ADD | Arctic Star Exploration Corp | 7.20 | -2.40 | -25 | 416 | |
| CUCU | Global Copper Corp. | 4.05 | -0.90 | -18.18 | 527 | |
| TRAN | Clean Energy Transition Inc. | 22.50 | -4.50 | -16.67 | 297 | |
| WEC | Winchester Equity Corporation | 5.00 | -1.00 | -16.67 | 1.76 K | |
| JUGR | Juggernaut Exploration Ltd | 100.00 | -20.00 | -16.67 | 200 | |
| STS | South Star Mining Corp | 5.00 | -0.75 | -13.04 | 60 | |
| RPX | Red Pine Exploration Inc | 3.50 | -0.50 | -12.5 | 5.51 K | |
| FEO | Oceanic Iron Ore Corp | 3.50 | -0.50 | -12.5 | 900 | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 199 | |
| SILV | Silver Valley Metals Corp. | 11.88 | -1.62 | -12 | 76.5 K | |
| WVM | West Vault Mining Inc | 7.40 | -1.00 | -11.9 | 100 | |
| SPX | Stellar AfricaGold Inc | 3.9974 | -0.4997 | -11.11 | 238 | |
| IDL | Imaging Dynamics Company Ltd | 16.6667 | -2.0833 | -11.11 | 48 | |
| AZR | Azarga Metals Corp | 85.00 | -10.00 | -10.53 | 101.95 K | |
| DTWO | D2 Lithium Corp. | 3.40 | -0.40 | -10.53 | 2.75 K | |
| MOON | Blue Moon Metals Inc | 9.00 | -1.00 | -10 | 1.48 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 100 | |
| NTH | Nord Precious Metals Mining Inc. | 9.6322 | -0.8757 | -8.33 | 114 | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 15 K | |
| JDN | Jayden Resources Inc | 3.30 | -0.30 | -8.33 | 8.12 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.00 | -0.36 | -8.26 | 500 | |
| CAMB | Cambria Gold Mines Inc. | 35.00 | -3.00 | -7.89 | 42.5 K | |
| ALTA | Altamira Gold Corp | 3.90 | -0.30 | -7.14 | 657 | |
| SGQ | SouthGobi Resources Ltd | 11.08 | -0.85 | -7.12 | 98.4 K | |
| GPUS | Alset AI Ventures Inc. | 1456.4369 | -104.0313 | -6.67 | 0 | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -1.75 | -6.67 | 6 | |
| AXL | Arrow Exploration Corp | 73.5043 | -5.1282 | -6.52 | 133 K | |
| EON | EON Lithium Corp. | 29.00 | -2.00 | -6.45 | 93 | |
| TIG | Triumph Gold Corp | 29.00 | -2.00 | -6.45 | 185 | |
| TIE | Coloured Ties Capital Inc. | 4.7235 | -0.3236 | -6.41 | 7.52 K | |
| ILI | Infinite Ore Corp | 6.40 | -0.40 | -5.88 | 510 | |
| WPG | West Point Gold Corp. | 8.50 | -0.50 | -5.56 | 412 | |
| VVTM | VVT Med Inc. | 864.486 | -46.729 | -5.13 | 1 | |
| SNV | Sonoro Energy Ltd | 80.00 | -4.00 | -4.76 | 3.83 K | |
| PE | Pure Energy Minerals Limited | 4.80 | -0.24 | -4.76 | 42.58 K | |
| BQE | BQE Water Inc | 61.00 | -3.00 | -4.69 | 211.16 K | |
| TNX | TenX Protocols Inc. | 193.1255 | -8.475 | -4.2 | 0 | |
| OYL | CGX Energy Inc | 4.90 | -0.20 | -3.92 | 190.4 K | |
| DEC | Decade Resources Ltd | 6.75 | -0.25 | -3.57 | 2.37 K | |
| LQWD | LQwD FinTech Corp | 20.30 | -0.70 | -3.33 | 71 | |
| KEEK | Personas Social Incorporated | 435.00 | -15.00 | -3.33 | 453 | |
| GR | Great Atlantic Resources Corp | 62.00 | -2.00 | -3.13 | 267 | |
| BARU | Baru Gold Corp | 47.4896 | -1.175 | -2.41 | 17.19 K | |
| KTN | Kootenay Silver Inc | 4.40 | -0.10 | -2.22 | 1.4 K | |
| DLTA | Delta Resources Limited | 17.40 | -0.30 | -1.69 | 6.8 K | |
| GOFL | Goldflare Exploration Inc | 3.40 | -0.05 | -1.45 | 14.86 K | |
| UCU | Ucore Rare Metals Inc | 3.60 | -0.05 | -1.37 | 114.57 K | |
| CKG | Chesapeake Gold Corp | 7.25 | -0.10 | -1.36 | 2.58 K | |
| SLG | PetroTal Corp | 24.5756 | -0.2657 | -1.07 | 127.4 K | |
| MYID | Killi Ltd | 146.2055 | -1.116 | -0.76 | 206.35 K | |
| IFOS | Itafos Inc | 176.6253 | -0.9296 | -0.52 | 383 |