Losers for 9 May 2011 from 00:00:00 until 23:59:59
Losers for 9 May 2011 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 | 6.5163 | 31.32 B | -0.1328 | -2 | 188.13 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.5207 | 4.73 B | -0.0561 | -0.74 | 9.8 K |
| SEB | Seaboard Corporation | 2228.00 | 4.06 B | -11.6853 | -0.52 | 1.6 K |
| CTGO | Contango Ore Inc | 16.40 | 651.86 M | -0.96 | -5.53 | 2.44 K |
| IDR | Idaho Strategic Resources | 3.22 | 557.14 M | -0.70 | -17.86 | 14 K |
| CATX | Perspective Therapeutics Inc | 10.00 | 342.14 M | -0.10 | -0.99 | 7.21 K |
| FRD | Friedman Industries Inc | 7.5575 | 316.71 M | -0.1274 | -1.66 | 18.1 K |
| BKTI | Bk Technologies Inc | 5.2223 | 291 M | -0.0798 | -1.51 | 3.29 K |
| LCTX | Lineage Cell Therapeutics Inc | 5.1488 | 274.23 M | -0.3003 | -5.51 | 255.4 K |
| LODE | Comstock Mining Inc | 792.50 | 245.46 M | -20.00 | -2.46 | 463 |
| INTT | Intest Corp | 3.4617 | 176.53 M | -0.0363 | -1.04 | 67.04 K |
| USBC | USBC, Inc. | 2100.00 | 131.54 M | -120.00 | -5.41 | 33 |
| WYY | Widepoint Corp | 9.80 | 114.3 M | -0.40 | -3.92 | 15.54 K |
| OPHC | Optimumbank Hlds | 84.00 | 112.42 M | -5.60 | -6.25 | 42 |
| BDL | Flanigan's Enterprises | 6.5123 | 85.72 M | -0.1032 | -1.56 | 142 |
| DIT | Amcon Distributing Company | 56.182 | 61.1 M | -0.4447 | -0.79 | 600 |
| COHN | Cohen & CO Inc | 12.1306 | 28.27 M | -0.0644 | -0.53 | 1.97 K |
| SDEV | Stablecoin Development Corporation | 198387.7188 | 27.93 M | -14170.5469 | -6.67 | 0 |
| BESS | Bimergen Energy Corporation | 110.60 | 20.44 M | -7.00 | -5.95 | 99 |
| INUV | Inuvo Inc | 23.40 | 16.98 M | -0.30 | -1.27 | 200 |
| AIRI | Air Industries Group Inc | 24.7041 | 12.76 M | -0.4187 | -1.67 | 30 |
| UUU | Universal Security Instruments | 6.4415 | 10.6 M | -0.0505 | -0.78 | 4.7 K |
| CVR | Chicago Rivet & Machine Company | 11.2034 | 10.25 M | -0.2745 | -2.39 | 2.8 K |
| TOVX | Theriva Biologics Inc | 8575.00 | 10.18 M | -87.50 | -1.01 | 19 |
| PLAG | Planet Green Holdings Corp | 517.50 | 8 M | -10.00 | -1.9 | 40 |
| AMBO | Ambow Education Holding Ltd ADR | 2085.00 | 5.81 M | -21.00 | -1 | 112 |
| ITP | IT Tech Packaging Inc | 36.6512 | 2.99 M | -0.2916 | -0.79 | 5.56 K |
| ENSV | Enservco Corpporation | 9.45 | 29.09 K | -1.05 | -10 | 1.03 K |
| IPB | Merrill Lynch & Company | 10.0896 | -0.178 | -1.73 | 1.7 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 82.40 | 150.79 M | -1.70 | -2.02 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 10.2015 | 1.01 T | -0.3999 | -3.77 | 49.68 M |
| INTC | Intel Corp | 15.4415 | 512.72 B | -0.3325 | -2.11 | 73.3 M |
| AMAT | Applied Materials | 11.8958 | 428.06 B | -0.1503 | -1.25 | 14.62 M |
| LRCX | Lam Research Corp | 4.1049 | 389.59 B | -0.0237 | -0.57 | 33.6 M |
| SBUX | Starbucks Corporation | 14.444 | 120.36 B | -0.164 | -1.12 | 9.81 M |
| CMCSA | Comcast Corporation | 8.4202 | 89.99 B | -0.0533 | -0.63 | 29.21 M |
| WBD | Discovery Inc Series A | 44.24 | 67.14 B | -0.42 | -0.94 | 1.38 M |
| FITB | Fifth Third Bancorp | 7.9379 | 51.77 B | -0.1178 | -1.46 | 11.52 M |
| MCHP | Microchip Technology | 14.0224 | 45.99 B | -0.235 | -1.65 | 5.54 M |
| FLEX | Flextronics Intl Ltd | 5.0407 | 44.83 B | -0.0655 | -1.28 | 9.82 M |
| UAL | United Airlines Holdings Inc | 25.35 | 42.05 B | -0.30 | -1.17 | 6.6 M |
| WTW | Weight Watchers International, Inc | 80.8258 | 32.57 B | -0.7621 | -0.93 | 375.05 K |
| RYAAY | Ryanair Hlds Plc ADR | 10.1183 | 31.32 B | -0.3431 | -3.28 | 400.04 K |
| ALNY | Alnylam Pharmaceuticals | 9.78 | 29.33 B | -0.14 | -1.41 | 151.4 K |
| FCNCA | First Citizens Bancs | 184.8381 | 25.27 B | -1.8094 | -0.97 | 3.6 K |
| JBHT | J B Hunt Transport | 40.148 | 25.22 B | -0.3896 | -0.96 | 1.04 M |
| PNFP | Pinnacle Finl Ptnrs | 13.5226 | 15.82 B | -0.0874 | -0.64 | 83.69 K |
| TTMI | TTM Technologies | 16.33 | 14.45 B | -0.10 | -0.61 | 774.01 K |
| HAS | Hasbro Inc | 28.8618 | 13.19 B | -0.2584 | -0.89 | 638.6 K |
| DRS | Leonardo DRS, Inc. Common Stock | 6.1864 | 11.95 B | -0.1384 | -2.19 | 450 |
| LFUS | Littelfuse Inc | 51.8385 | 11.6 B | -0.5398 | -1.03 | 191.3 K |
| ENSG | The Ensign Group IN | 6.4697 | 10.66 B | -0.0824 | -1.26 | 490.65 K |
| AAL | American Airlines Group | 8.7863 | 10.55 B | -0.3489 | -3.82 | 4.78 M |
| SIRI | Sirius XM Holdings | 17.3988 | 10.08 B | -0.2383 | -1.35 | 9.54 M |
| RGEN | Repligen Cp | 3.88 | 9.25 B | -0.15 | -3.72 | 36.94 K |
| FORM | Formfactor Inc | 9.94 | 9.17 B | -0.09 | -0.9 | 254.29 K |
| MTCH | Match Group Inc | 9.3053 | 8.55 B | -0.0501 | -0.54 | 1.84 M |
| POWL | Powell Inds Inc | 25.6077 | 7.71 B | -0.4644 | -1.78 | 30.11 K |
| TGTX | Tg Therapeuticscmn | 30.9375 | 7.62 B | -11.25 | -26.67 | 1 |
| CAMT | Camtek Ltd | 3.0428 | 7.25 B | -0.065 | -2.09 | 45.49 K |
| MXL | Maxlinear Inc | 8.86 | 6.8 B | -0.24 | -2.64 | 59.02 K |
| CPB | Campbell Soup Company | 20.5394 | 6.67 B | -0.1291 | -0.62 | 2.57 M |
| UBSI | United Bkshs Inc | 13.4008 | 6.62 B | -0.0759 | -0.56 | 90 K |
| PPC | Pilgrim's Pride | 3.445 | 6.54 B | -0.1473 | -4.1 | 1.02 M |
| HWC | Hancock Whitney Corp | 20.1833 | 6.3 B | -0.4606 | -2.23 | 371.4 K |
| CRUS | Cirrus Logic Inc | 16.18 | 6.26 B | -0.31 | -1.88 | 3.25 M |
| LSTR | Landstar System | 37.4521 | 6.21 B | -0.2485 | -0.66 | 202.04 K |
| ORKA | Oruka Therapeutics Inc | 9172.7539 | 5.96 B | -97.583 | -1.05 | 25 |
| DOX | Amdocs Ltd Ord | 23.0676 | 5.88 B | -0.1327 | -0.57 | 756.7 K |
| AXTI | Axt Inc | 8.21 | 5.8 B | -0.06 | -0.73 | 452.45 K |
| CWST | Casella Waste Sys | 6.52 | 5.69 B | -0.09 | -1.36 | 45.76 K |
| CAKE | Cheesecake Fact | 23.1507 | 5.33 B | -0.2153 | -0.92 | 628.7 K |
| CVCO | Cavco Inds Inc | 42.36 | 4.55 B | -0.42 | -0.98 | 3.31 K |
| PRIM | Primoris Services Cp | 9.4046 | 4.48 B | -0.0702 | -0.74 | 163.24 K |
| SKYW | Skywest Inc | 14.0534 | 4.34 B | -0.299 | -2.08 | 285.25 K |
| WSBC | Wesbanco Inc | 11.2984 | 4 B | -0.0639 | -0.56 | 47 K |
| IPAR | Inter Parfums Inc | 13.3281 | 3.94 B | -0.50 | -3.62 | 157.67 K |
| BANF | Bancfirst Corp | 14.2169 | 3.8 B | -0.0893 | -0.62 | 20 K |
| GBDC | Golub Capital Bdc | 4.407 | 3.42 B | -0.0224 | -0.51 | 176.53 K |
| IAC | Iac Interactivecorp | 5.8421 | 3.28 B | -0.0315 | -0.54 | 2.93 M |
| CLDX | Celldex Therapeutics | 59.10 | 3.28 B | -1.05 | -1.75 | 9.4 K |
| CRVL | Corvel Cp | 7.5583 | 3.19 B | -0.4884 | -6.07 | 483.6 K |
| DGII | Digi Intl Inc | 11.27 | 3.1 B | -0.26 | -2.25 | 47.6 K |
| PPLI | People Incorporated | 5.8421 | 3.09 B | -0.0315 | -0.54 | 2.93 M |
| AGYS | Agilysys Inc | 4.91 | 3.06 B | -0.09 | -1.8 | 74.7 K |
| PLUG | Plug Power Inc | 5.12 | 3.04 B | -0.08 | -1.54 | 56.1 K |
| DXPE | Dxp Enterprise | 25.97 | 2.98 B | -0.24 | -0.92 | 107 K |
| CENT | Central Garden | 8.4444 | 2.8 B | -0.047 | -0.55 | 193.31 K |
| EEFT | Euronet Worldwide | 18.56 | 2.7 B | -0.10 | -0.54 | 125.49 K |
| ALGT | Allegiant Travel Com | 36.8512 | 2.57 B | -1.2988 | -3.4 | 231.66 K |
| CECO | CECO Environmental Corp. | 5.2579 | 2.54 B | -0.3389 | -6.06 | 14 K |
| CENTA | Central Garden & Pet | 8.52 | 2.44 B | -0.072 | -0.84 | 201.39 K |
| UFPT | U F P Tech Inc | 15.86 | 2.43 B | -0.665 | -4.02 | 124.2 K |
| JBLU | Jetblue Airways Cp | 5.86 | 2.29 B | -0.04 | -0.68 | 2.79 M |
| MCRI | Monarch Casino | 9.066 | 2.23 B | -0.1073 | -1.17 | 20.11 K |
| QUBT | Quantum Computing Inc | 8.00 | 2.07 B | -0.20 | -2.44 | 204 |
| STRA | Strayer Education | 86.251 | 1.93 B | -0.9575 | -1.1 | 248 K |
| IMOS | Chipmos Tech ADR | 3.2283 | 1.83 B | -0.0311 | -0.95 | 69.5 K |
| IMKTA | Ingles Markets Inc | 13.2651 | 1.67 B | -0.1318 | -0.98 | 40.48 K |
| FORTY | Formula Sys [1985] ADR | 13.3445 | 1.67 B | -0.3769 | -2.75 | 21.66 K |
| ROCK | Gibraltar Ind Inc | 13.48 | 1.49 B | -0.15 | -1.1 | 217.29 K |
| BJRI | Bj's Restaurants Inc | 45.6829 | 1.48 B | -0.6422 | -1.39 | 160.71 K |
| AZTA | Azenta Inc | 9.5158 | 1.48 B | -0.11 | -1.14 | 531.2 K |
| WEN | Wendys Company | 3.1378 | 1.41 B | -0.0586 | -1.83 | 3.58 M |
| CCEC | Capital Clean Energy Carriers Corp | 20.6686 | 1.34 B | -0.4358 | -2.06 | 27.11 K |
| WINA | Winmark Corp | 30.141 | 1.32 B | -0.7678 | -2.48 | 6.37 K |
| NVAX | Novavax Inc | 45.80 | 1.31 B | -0.80 | -1.72 | 31.93 K |
| CBRL | Cracker Barrel | 28.0069 | 1.29 B | -0.3574 | -1.26 | 283 K |
| SBET | Sharplink Gaming Ltd | 1159.20 | 1.27 B | -64.80 | -5.29 | 63 |
| PFBC | Preferred Bank LA | 6.0247 | 1.25 B | -0.0374 | -0.62 | 7.4 K |
| QNST | Quinstreet Inc | 17.66 | 1.21 B | -1.16 | -6.16 | 668.62 K |
| HFWA | Heritage Financial | 7.9446 | 1.21 B | -0.1178 | -1.46 | 9.9 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 40.20 | 1.16 B | -1.80 | -4.29 | 6.63 K |
| NBN | Northeast Bncp | 12.1486 | 1.14 B | -0.1586 | -1.29 | 763 |
| SIFY | Sify Techs Ltd ADR | 31.2299 | 1.14 B | -1.3337 | -4.1 | 497.5 K |
| CRAI | Cra International | 23.3653 | 1.06 B | -0.3469 | -1.46 | 39 K |
| SBGI | Sinclair Brdcst A | 5.3119 | 1.02 B | -0.1813 | -3.3 | 620.62 K |
| PCRX | Pacira Pharm Inc | 10.80 | 997.34 M | -0.06 | -0.55 | 53.2 K |
| HTLD | Heartland Express | 13.8764 | 956.22 M | -0.1835 | -1.31 | 477.69 K |
| APOG | Apogee Entrpr Inc | 10.5351 | 908.19 M | -0.0761 | -0.72 | 50.31 K |
| GSBC | Great Southern Bncp | 12.8959 | 877.83 M | -0.1114 | -0.86 | 14.71 K |
| EGBN | Eagle Bancorp Inc | 9.3972 | 844.89 M | -0.1206 | -1.27 | 34.1 K |
| ORRF | Orrstown Finl Svcs | 18.0107 | 838.32 M | -0.3218 | -1.76 | 18.3 K |
| FISI | Financial Institut | 8.9412 | 820.77 M | -0.1055 | -1.17 | 31.9 K |
| FEIM | Frequency Elcts Inc | 8.0301 | 815.53 M | -0.1237 | -1.52 | 53.36 K |
| DJCO | Daily Journal Cp | 74.00 | 778 M | -1.55 | -2.05 | 800 |
| PRAA | Pra Group Inc | 28.30 | 754.81 M | -0.2033 | -0.71 | 162.67 K |
| PFLT | Pennantpark Fltng Rt | 3.2411 | 746.12 M | -0.1177 | -3.5 | 28.3 K |
| CASS | Cass Information Sys | 17.2436 | 740.88 M | -0.1092 | -0.63 | 46.78 K |
| XOMA | Xoma Corp | 60.60 | 710.16 M | -0.40 | -0.66 | 32.77 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 9.4381 | 2.18 T | -0.0552 | -0.58 | 16.04 M |
| BAC | Bank of America Corporation | 9.427 | 441.73 B | -0.1006 | -1.06 | 110.67 M |
| MS | Morgan Stanley | 17.7434 | 340.07 B | -0.1132 | -0.63 | 7.06 M |
| GS | Goldman Sachs Group | 113.268 | 302.7 B | -0.7444 | -0.65 | 3.15 M |
| BML-PH | Bank of America Corporation | 8.9128 | 253.66 B | -0.0705 | -0.78 | 21.23 K |
| C | Citigroup Inc | 32.4435 | 226.45 B | -0.764 | -2.3 | 49.17 M |
| SAN | Banco Santander ADR | 4.8181 | 210.94 B | -0.0333 | -0.69 | 4.61 M |
| SCHW | The Charles Schwab Corp | 14.8268 | 187.13 B | -0.1159 | -0.78 | 12.27 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.1549 | 157.35 B | -0.0525 | -1.01 | 2.12 M |
| COF | Capital One Financial Corp | 41.7416 | 133.59 B | -0.3285 | -0.78 | 2.31 M |
| HDB | Hdfc Bank Ltd ADR | 6.3559 | 121.31 B | -0.0393 | -0.61 | 4.4 M |
| MDT | Medtronic Inc | 29.139 | 109.3 B | -0.3105 | -1.05 | 5.15 M |
| ING | ING Groep N.V. ADR | 6.7813 | 102.27 B | -0.1643 | -2.37 | 2.17 M |
| PNC | PNC Bank | 39.7391 | 100.77 B | -0.2817 | -0.7 | 2.08 M |
| UPS | United Parcel Service | 44.009 | 88.91 B | -0.2388 | -0.54 | 3.4 M |
| RCL | Royal Caribbean Cruises Ltd | 32.7418 | 85.58 B | -0.6818 | -2.04 | 2.08 M |
| GM | General Motors Company | 23.347 | 79.21 B | -0.3867 | -1.63 | 10.72 M |
| NWG | Natwest Group Plc ADR | 8.2978 | 76.37 B | -0.0542 | -0.65 | 575.82 K |
| FDX | Fedex Corp | 78.7953 | 75.37 B | -0.6144 | -0.77 | 1.54 M |
| URI | United Rentals | 26.4111 | 72.38 B | -0.3583 | -1.34 | 1.46 M |
| ET | Energy Transfer LP | 3.6156 | 69.27 B | -0.0479 | -1.31 | 1.45 M |
| MS-PA | Morgan Stanley | 11.6762 | 67.57 B | -0.1295 | -1.1 | 73.91 K |
| ALL | Allstate Corp | 23.7744 | 67.51 B | -0.2153 | -0.9 | 3.58 M |
| TGT | Target Corporation | 32.516 | 65.63 B | -0.3316 | -1.01 | 4.76 M |
| AJG | Arthur J. Gallagher & Company | 20.691 | 63.6 B | -0.1135 | -0.55 | 459.7 K |
| AFL | Aflac Inc | 18.9946 | 63.42 B | -0.1354 | -0.71 | 5.4 M |
| MET | Metlife Inc | 29.7409 | 62.13 B | -0.1667 | -0.56 | 5.61 M |
| DAL | Delta Air Lines Inc | 9.3158 | 60.07 B | -0.3448 | -3.57 | 9.83 M |
| FIX | Comfort Systems USA | 9.2664 | 59.64 B | -0.113 | -1.2 | 100.47 K |
| CIEN | Ciena Corp | 26.92 | 58.38 B | -0.14 | -0.52 | 2.79 M |
| SPG-PJ | Simon Property Group Inc | 28.4812 | 46.17 B | -0.2373 | -0.83 | 2.79 K |
| DHI | D.R. Horton | 9.9828 | 42.26 B | -0.1015 | -1.01 | 2.56 M |
| CMG | Chipotle Mexican Grill | 5.3282 | 41.49 B | -0.0338 | -0.63 | 32.55 M |
| AIG | American International Group | 22.3734 | 41.34 B | -0.7533 | -3.26 | 6.34 M |
| CCL | Carnival Corp | 29.8714 | 39.71 B | -0.4299 | -1.42 | 3.28 M |
| HIG | Hartford Financial Services Group | 19.8168 | 39.28 B | -0.3973 | -1.97 | 4.39 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.2708 | 39.26 B | -0.0866 | -0.76 | 123.97 K |
| VMC | Vulcan Materials Company | 35.8833 | 36.89 B | -0.3453 | -0.95 | 1 M |
| TKO | Tko Group Holdings Inc Cl A | 7.5108 | 35.66 B | -0.172 | -2.24 | 397.4 K |
| RJF | Raymond James Financial | 18.8287 | 33.92 B | -0.2091 | -1.1 | 1.78 M |
| MLM | Martin Marietta Materials | 74.38 | 32.95 B | -0.4376 | -0.58 | 219.2 K |
| BAP | Credicorp Ltd | 67.6351 | 30.74 B | -0.8482 | -1.24 | 907.25 K |
| NMR | Nomura Holdings Inc ADR | 3.0886 | 29.08 B | -0.018 | -0.58 | 385.2 K |
| EIX | Edison International | 22.3712 | 26.41 B | -0.252 | -1.11 | 2.12 M |
| PPL | PPL Corp | 12.9327 | 26.29 B | -0.0803 | -0.62 | 6.49 M |
| PHM | Pultegroup | 6.6332 | 24.68 B | -0.1448 | -2.14 | 5.87 M |
| KEY | Keycorp | 5.0718 | 24.37 B | -0.0299 | -0.59 | 11.33 M |
| IHG | Intercontinental Hotels Group ADR | 14.7427 | 23.37 B | -0.0925 | -0.62 | 137.4 K |
| MKL | Markel Corp | 405.37 | 23.23 B | -2.75 | -0.67 | 16.06 K |
| LUV | Southwest Airlines Company | 10.3253 | 23.02 B | -0.0946 | -0.91 | 7.63 M |
| LEN-B | Lennar Corporation | 11.8701 | 21.3 B | -0.21 | -1.74 | 11.15 K |
| LEN | Lennar Corp | 14.0652 | 21.24 B | -0.2001 | -1.4 | 2.37 M |
| TSN | Tyson Foods | 13.0828 | 20.59 B | -0.8402 | -6.03 | 12.28 M |
| CDE | Coeur Mining Inc | 26.98 | 17.88 B | -0.72 | -2.6 | 6.02 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 23.0178 | 17.62 B | -0.2505 | -1.08 | 6.16 K |
| BBY | Best Buy Company | 18.0714 | 17.28 B | -0.3567 | -1.94 | 5.53 M |
| CX | Cemex S.A.B. DE C.V. ADR | 5.9744 | 16.35 B | -0.0753 | -1.24 | 10.52 M |
| MAA | Mid-America Apartment Communities | 38.6396 | 16.1 B | -0.2128 | -0.55 | 233 K |
| KEP | Korea Electric Power Corp ADR | 10.3254 | 16.04 B | -0.2383 | -2.26 | 917.4 K |
| EMA | Emera Inc | 16.3866 | 15.55 B | -0.1404 | -0.85 | 100 |
| OHI | Omega Healthcare Investors | 6.9154 | 15.28 B | -0.0391 | -0.56 | 742.2 K |
| DOC | Physicians Realty Trust | 11.3426 | 14.76 B | -0.0665 | -0.58 | 3.07 M |
| TOL | Toll Brothers Inc | 18.1658 | 14.14 B | -0.0994 | -0.54 | 1.25 M |
| AIZ | Assurant Inc | 28.7482 | 13.83 B | -0.1564 | -0.54 | 420.5 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 20.4645 | 13.25 B | -0.1577 | -0.76 | 55 K |
| FHN | First Horizon Corp | 7.0361 | 12.06 B | -0.3354 | -4.55 | 3.94 M |
| DVA | Davita Healthcare Partners Inc | 41.90 | 11.8 B | -0.28 | -0.66 | 2.53 M |
| IT | Gartner Inc | 39.04 | 11.72 B | -0.20 | -0.51 | 577.9 K |
| KNX | Knight-Swift Transporation Inc | 14.743 | 11.4 B | -0.0828 | -0.56 | 741.1 K |
| FRT | Federal Realty Investment Trust | 51.7059 | 10.38 B | -0.5463 | -1.05 | 585.3 K |
| MOH | Molina Healthcare Inc | 28.22 | 10.25 B | -0.1867 | -0.66 | 471.22 K |
| NYT | New York Times Company | 6.8934 | 10.25 B | -0.1856 | -2.62 | 2.14 M |
| TIMB | Tim S.A. ADR | 15.8886 | 8.8 B | -0.3878 | -2.38 | 1.26 M |
| PRMB | Primo Brands Corporation | 6.4558 | 8.55 B | -0.061 | -0.94 | 1.07 M |
| LEA | Lear Corp | 40.5223 | 8.18 B | -0.2594 | -0.64 | 633 K |
| SSD | Simpson Manufacturing Company | 21.5109 | 8.16 B | -0.1895 | -0.87 | 309.3 K |
| RHP | Ryman Hospitality Properties REIT | 14.8008 | 7.63 B | -0.3015 | -2 | 648.8 K |
| AXS | Axis Capital Holdings | 22.6727 | 7.55 B | -0.1326 | -0.58 | 1.19 M |
| SSL | Sasol Ltd ADR | 175.1862 | 7.06 B | -1.8619 | -1.05 | 559.44 K |
| NPO | Enpro Industries | 37.0695 | 7.05 B | -0.3138 | -0.84 | 508.58 K |
| ICL | Israel Chemicals Ltd | 4.4113 | 6.85 B | -0.0916 | -2.03 | 700 |
| ORA | Ormat Technologies | 20.482 | 6.64 B | -0.1538 | -0.75 | 348 K |
| EXP | Eagle Materials Inc | 24.9195 | 6.57 B | -0.2472 | -0.98 | 301.82 K |
| MTG | Mgic Investment Corp | 7.0476 | 6.25 B | -0.051 | -0.72 | 2.2 M |
| MATX | Matson Inc | 17.0189 | 6.18 B | -0.1175 | -0.69 | 529.72 K |
| HRB | H&R Block | 9.1365 | 5.86 B | -0.7513 | -7.6 | 17.94 M |
| LPX | Louisiana-Pacific Corp | 7.641 | 5.49 B | -0.1491 | -1.91 | 2.65 M |
| BMA | Banco Macro S.A. ADR | 22.2369 | 5.35 B | -0.1333 | -0.6 | 75 K |
| BC | Brunswick Corp | 18.459 | 5.28 B | -0.2771 | -1.48 | 869.2 K |
| BB | Blackberry Ltd | 45.01 | 5.26 B | -0.98 | -2.13 | 19.37 M |
| TPC | Tutor Perini Corp | 23.2702 | 5.21 B | -0.1398 | -0.6 | 522 K |
| WTM | White Mountains Insurance Group | 344.5473 | 5.13 B | -3.4017 | -0.98 | 8.95 K |
| RDN | Radian Group Inc | 4.5123 | 4.93 B | -0.0245 | -0.54 | 2.6 M |
| KRC | Kilroy Realty Corp | 23.0567 | 4.46 B | -0.2843 | -1.22 | 733.9 K |
| FBP | First Bancorp | 3.5654 | 4.38 B | -0.2404 | -6.32 | 165 K |
| LAZ | Lazard Ltd | 19.006 | 4.31 B | -0.3636 | -1.88 | 619.1 K |
| CGAU | Centerra Gold Inc | 14.3092 | 4.22 B | -0.0734 | -0.51 | 9 K |
| GPK | Graphic Packaging Holding Company | 4.5642 | 3.58 B | -0.0323 | -0.7 | 1.52 M |
| KBH | KB Home | 9.7418 | 3.49 B | -0.3045 | -3.03 | 2.02 M |
| BKU | BankUnited Inc | 18.0258 | 3.36 B | -0.2069 | -1.13 | 105 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLE | Valeura Energy Inc | 3.60 | -0.50 | -12.2 | 120 K | |
| ELEF | Silver Elephant Mining Corp | 23.1522 | -2.646 | -10.26 | 9.42 K | |
| PGIC | Premium Global Income Split Corp | 25.9332 | -2.4312 | -8.57 | 112 | |
| MAI | Mining Americas Inc. | 29.00 | -2.00 | -6.45 | 170 | |
| SOIL | Saturn Oil and Gas Inc | 5.80 | -0.40 | -6.45 | 4.9 K | |
| IMP | Intermap Tech Corp | 3.50 | -0.20 | -5.41 | 4.35 K | |
| DCM | Data Communications Mgmt Corp | 324.0393 | -15.3762 | -4.53 | 745 | |
| TLG | Troilus Gold Corp | 9.20 | -0.40 | -4.17 | 28 | |
| MARI | Marimaca Copper Corp | 24.00 | -1.00 | -4 | 584 | |
| TGO | Terago Inc | 10.50 | -0.35 | -3.23 | 900 | |
| TLO | Talon Metals Corp | 19.8412 | -0.6371 | -3.11 | 4.51 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.7134 | -0.1481 | -3.05 | 129 K | |
| BB | Blackberry Ltd | 43.39 | -1.17 | -2.63 | 3.14 M | |
| CFP | Canfor Corp | 11.77 | -0.31 | -2.57 | 217.5 K | |
| KRN | Karnalyte Resources Inc | 11.70 | -0.30 | -2.5 | 6.8 K | |
| LNF | Leons Furniture | 7.4891 | -0.169 | -2.21 | 3.64 K | |
| TRZ | Transat At Inc | 11.74 | -0.25 | -2.09 | 54.71 K | |
| SBI | Serabi Gold Plc | 9.40 | -0.20 | -2.08 | 75 | |
| SES | Secure Energy Services Inc | 4.9157 | -0.1035 | -2.06 | 165.02 K | |
| DR | Medical Facilities Corp | 5.133 | -0.1027 | -1.96 | 30.16 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.3116 | -0.118 | -1.84 | 360 | |
| CTC | Canadian Tire Corp Ltd | 53.0966 | -0.9861 | -1.82 | 4.71 K | |
| GDL | Goodfellow Inc | 4.9901 | -0.086 | -1.69 | 700 | |
| OGD | Orbit Garant Drilling Inc | 5.90 | -0.10 | -1.67 | 5 K | |
| RIC | Richmont Mines | 3.9025 | -0.0645 | -1.63 | 5.98 K | |
| STLR | Stllr Gold Inc | 3.72 | -0.06 | -1.59 | 145.5 K | |
| CF | Canaccord Genuity Group Inc | 3.2061 | -0.049 | -1.51 | 41.7 K | |
| TAL | Petrotal Corp | 211.4759 | -2.8674 | -1.34 | 2.44 K | |
| MPVD | Mountain Province Diamonds Inc | 3.9208 | -0.0491 | -1.24 | 35.79 K | |
| KEY | Keyera Corp | 7.8708 | -0.0956 | -1.2 | 189.71 K | |
| TXG | Torex Gold Resources Inc | 16.5288 | -0.1991 | -1.19 | 194.86 K | |
| CGY | Calian Group Ltd | 10.6689 | -0.1256 | -1.16 | 3.39 K | |
| QBR-A | Quebecor Inc | 6.2885 | -0.0723 | -1.14 | 300 | |
| ACQ | Autocanada Inc | 3.2749 | -0.0369 | -1.11 | 18.59 K | |
| GFP | Greenfirst Forest Products Inc | 8.6745 | -0.0974 | -1.11 | 2.77 K | |
| DXT | Dexterra Group Inc | 10.5053 | -0.1167 | -1.1 | 35.24 K | |
| POW-PB | Power Corporation of Canada Pref B | 10.1067 | -0.1113 | -1.09 | 3.79 K | |
| TVA-B | TVA Group Inc | 14.3082 | -0.1494 | -1.03 | 1 K | |
| WFG | West Fraser Timber CO Ltd | 21.9305 | -0.2284 | -1.03 | 65.4 K | |
| FFH | Fairfax Financial Holdings Ltd | 290.3085 | -2.97 | -1.01 | 12.16 K | |
| EXE | Extendicare Inc | 4.3681 | -0.0446 | -1.01 | 106.11 K | |
| LAS-A | Lassonde Industries Inc | 50.0029 | -0.5098 | -1.01 | 1.72 K | |
| SRV-UN | SIR Royalty Income Fund | 3.1915 | -0.0325 | -1.01 | 7.28 K | |
| HLF | High Liner | 4.5615 | -0.0461 | -1 | 2.4 K | |
| BN-PX | Brookfield Corporation | 10.3109 | -0.0968 | -0.93 | 6.91 K | |
| CYB | Cymbria Corp Cl A | 14.02 | -0.13 | -0.92 | 4 K | |
| ENGH | Enghouse Systems Ltd | 3.6512 | -0.0329 | -0.89 | 215.72 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 28.8445 | -0.2456 | -0.84 | 34.57 K | |
| CIGI | Colliers International Group Inc | 20.2542 | -0.1656 | -0.81 | 77.34 K | |
| BCE-PY | BCE Inc Pref Y | 10.8682 | -0.0862 | -0.79 | 1.8 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.104 | -0.111 | -0.78 | 1.5 K | |
| RCH | Richelieu Hardware Ltd | 8.1913 | -0.0644 | -0.78 | 10.45 K | |
| LUN | Lundin Mining Corp | 7.0049 | -0.055 | -0.78 | 3.88 M | |
| WPK | Winpak Ltd | 9.0224 | -0.0682 | -0.75 | 6.41 K | |
| DII-B | Dorel Industries Inc | 8.945 | -0.0674 | -0.75 | 58.16 K | |
| BU | Burcon Nutrascience Corp | 155.1696 | -1.1579 | -0.74 | 502 | |
| POW | Power Corp of Canada Sv | 12.9568 | -0.0934 | -0.72 | 324.82 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.3045 | -0.0741 | -0.71 | 1 K | |
| ATRL | Atkinsrealis Group Inc | 45.2342 | -0.3161 | -0.69 | 215.04 K | |
| QBR-B | Quebecor Inc | 6.3298 | -0.0418 | -0.66 | 74.8 K | |
| RBA | Rb Global Inc | 19.7829 | -0.1299 | -0.65 | 36.31 K | |
| PZA | Pizza Pizza Royalty Corp | 3.3995 | -0.0222 | -0.65 | 20 K | |
| JAG | Jaguar Mining Inc | 3792.3633 | -24.7332 | -0.65 | 196.61 K | |
| GAU | Galiano Gold Inc | 7.81 | -0.05 | -0.64 | 69.3 K | |
| AIM | Aimia Inc | 11.3948 | -0.0722 | -0.63 | 311.7 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.548 | -0.0266 | -0.58 | 7.36 K | |
| ONEX | Onex Corp | 34.6112 | -0.1977 | -0.57 | 71.24 K | |
| PHX | Phx Energy Services Corp | 5.4902 | -0.0312 | -0.57 | 9.95 K | |
| EMA-PA | Emera Inc Pref A | 13.3306 | -0.0732 | -0.55 | 4.05 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.6783 | -0.0361 | -0.54 | 3.91 K | |
| ET | Evertz Technologies Ltd | 3.8797 | -0.02 | -0.51 | 1.4 K | |
| BCE-PS | Bce Inc Pref S | 10.6036 | -0.0545 | -0.51 | 1.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2533 | 225.34 B | -0.0166 | -0.51 | 33.43 K |
| BRDCY | Bridgestone Corporation | 7.0292 | 32.97 B | -0.0471 | -0.67 | 1.74 K |
| LNWO | Light & Wonder, Inc. | 10.31 | 6.87 B | -0.19 | -1.81 | 797.6 K |
| ELCO | Elcom International Inc | 34.32 | 16.57 M | -15.18 | -30.67 | 3 |
| ORBT | Orbit International Corporation | 3.3492 | 13.27 M | -0.0676 | -1.98 | 100 |
| MTTCF | MeaTech 3D Ltd | 43.00 | 7.81 M | -1.60 | -3.59 | 7.26 K |
| HEWA | Healthwarehouse.Com | 6.30 | 6.83 M | -0.08 | -1.25 | 1.89 K |
| ONEI | OneMeta AI | 60.00 | 4.32 M | -10.00 | -14.29 | 35 |
| FTEG | For The Earth Corp | 483.0005 | 3.7 M | -27.00 | -5.29 | 50 |
| PSRU | Valiant Eagle Inc | 3.50 | 2.15 M | -0.50 | -12.5 | 375 |
| CGAC | Code Green Apparel Corp | 210.00 | 1.05 M | -10.00 | -4.55 | 22 |
| ERHE | ERHC Energy Inc | 13.00 | 863.83 K | -0.50 | -3.7 | 235.95 K |
| HQGE | HQ Global Education Inc | 3.73 | 828.99 K | -0.17 | -4.36 | 3.44 K |
| NPHC | Nutra Pharma Corp | 3.80 | 715.97 K | -0.20 | -5 | 4.47 K |
| VGLS | VG Life Sciences Inc | 419664.2813 | 485.2 K | -22781.75 | -5.15 | 0 |
| SPRV | Web To Door Inc | 125000.00 | 390.37 K | -12500.00 | -9.09 | 0 |
| KEGS | 1812 Brewing Company Inc | 3.50 | 185.03 K | -0.20 | -5.41 | 3.87 K |
| EORBF | Orbite Technologies Inc | 3.963 | 164.69 K | -0.1596 | -3.87 | 11.2 K |
| PSYC | Global Trac Solutions Inc | 9.30 | 135.52 K | -5.70 | -38 | 140 |
| KALY | Kali Inc | 12.75 | 101.82 K | -0.075 | -0.58 | 1 K |
| REDFY | Rediff.com India Limited | 12.48 | 36.2 K | -0.14 | -1.11 | 1.71 M |
| XDSL | mPhase Technologies Inc | 36.00 | 16.8 K | -3.50 | -8.86 | 2.14 K |
| APPZ | Monster Arts Inc | 6005.9878 | 16.64 K | -2597.9946 | -30.2 | 0 |
| ESNC | EnSync Inc | 5.70 | 6.81 K | -0.10 | -1.72 | 10.04 K |
| TXCCQ | TranSwitch Corporation | 3.49 | 4.66 K | -0.16 | -4.38 | 299.01 K |
| SPOI | SPO Networks Inc | 3.30 | 1.24 K | -0.20 | -5.71 | 8.79 K |
| PRZM | Prism Technologies Group Inc | 7.62 | 1.01 K | -0.20 | -2.56 | 1.1 K |
| LITH | US Lithium Corp | 4.00 | 940 | -0.04 | -0.99 | 155.73 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.1297 | 785 | -0.1371 | -1.66 | 52.16 K |
| RTNB | root9B Holdings Inc | 13.35 | 610 | -0.90 | -6.32 | 635 |
| CERX | Colombia Energy Resources Inc | 22.00 | 535 | -0.80 | -3.51 | 325 |
| CALIQ | China Auto Logistics Inc. | 11.2686 | 484 | -0.3714 | -3.19 | 641 |
| YVRLF | Liquid Media Group Ltd. | 73.002 | 482 | -1.998 | -2.66 | 428 |
| SYNE | Synthesis Energy Systems Inc | 209.92 | 157 | -10.24 | -4.65 | 14.35 K |
| PARD | Poniard Pharmaceuticals Inc | 13.916 | 149 | -0.076 | -0.54 | 3.32 K |
| PEHD | Perigee Holdings Inc. | 360.00 | 130 | -8.00 | -2.17 | 144 |
| ONCI | On4 Communications Inc | 1012.50 | -202.50 | -16.67 | 67 | |
| PMMEF | Premium Exploration Inc | 5.75 | -0.418 | -6.78 | 2.44 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 300.00 | 10.71 M | -30.00 | -9.09 | 187 |
| DIG-H | District Mines Ltd | 13.20 | -6.00 | -31.25 | 258 | |
| SEVA | Seva Mining Corp. | 3.50 | -1.40 | -28.57 | 371 | |
| FUSE | Fuse Cobalt Inc | 50.00 | -10.00 | -16.67 | 91 | |
| BARU | Baru Gold Corp | 40.1458 | -7.6375 | -15.98 | 269.91 K | |
| MUR | Murchison Minerals Ltd | 15.00 | -2.50 | -14.29 | 250 | |
| ZC | Zimtu Capital Corp | 7.75 | -1.25 | -13.89 | 40 | |
| SOU | Southern Energy Corp | 10.40 | -1.60 | -13.33 | 75 | |
| MKO | Mako Mining Corp | 10.10 | -1.40 | -12.17 | 8.8 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 1.97 K | |
| MCI | Minnova Corp | 4.00 | -0.50 | -11.11 | 1.1 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 8.10 | -0.90 | -10 | 78.03 K | |
| LA | Los Andes Copper Ltd | 3.35 | -0.35 | -9.46 | 156.5 K | |
| KIP | Kiplin Metals Inc | 81.00 | -8.10 | -9.09 | 120 K | |
| CTN | Centurion Minerals Ltd | 393.5992 | -38.3999 | -8.89 | 78 | |
| SILV | Silver Valley Metals Corp. | 21.60 | -1.89 | -8.05 | 98.52 K | |
| REVX | Rev Exploration Corp. | 12.00 | -1.00 | -7.69 | 340 | |
| GDX | Goldex Resources Corporation | 12.00 | -1.00 | -7.69 | 300 | |
| RYO | Rio Silver Inc | 6.25 | -0.50 | -7.41 | 3.4 K | |
| AEP | Atlas Engineered Products Ltd | 13.00 | -1.00 | -7.14 | 136.13 K | |
| QCX | QcX Gold Corp | 26.00 | -2.00 | -7.14 | 2.51 K | |
| LQWD | LQwD FinTech Corp | 18.20 | -1.40 | -7.14 | 465 | |
| RMO | Rainy Mountain Royalty Corp | 5.60 | -0.40 | -6.67 | 163 | |
| SKP | StrikePoint Gold Inc | 14.00 | -1.00 | -6.67 | 7.77 K | |
| WINS | Winshear Gold Corp | 15.5402 | -1.11 | -6.67 | 111 | |
| PX | Pelangio Exploration Inc | 5.70 | -0.40 | -6.56 | 24 K | |
| TRAN | Clean Energy Transition Inc. | 16.00 | -1.00 | -5.88 | 720 | |
| MAX | Max Resource Corp | 42.00 | -2.40 | -5.41 | 34 | |
| GR | Great Atlantic Resources Corp | 36.00 | -2.00 | -5.26 | 515 | |
| IB | IBC Advanced Alloys Corp | 11.40 | -0.60 | -5 | 13.35 K | |
| ABM | Athabasca Minerals Inc | 120.00 | -6.00 | -4.76 | 284.5 K | |
| PFC | PetroFrontier Corp | 3.25 | -0.16 | -4.69 | 110 K | |
| NL | Northern Lion Gold Corp | 13.12 | -0.64 | -4.65 | 3.78 K | |
| MN | Manganese X Energy Corp | 10.50 | -0.50 | -4.55 | 3 K | |
| SIEN | Sienna Resources Inc. | 10.50 | -0.50 | -4.55 | 462.5 K | |
| VO | ValOre Metals Corp | 5.00 | -0.20 | -3.85 | 9.2 K | |
| RAGE | Renegade Gold Inc. | 504.00 | -18.00 | -3.45 | 53 | |
| CWV | Crown Point Energy Inc | 10.8022 | -0.3662 | -3.28 | 11.6 K | |
| MET | Metalore Resources Limited | 5.2236 | -0.1561 | -2.9 | 1.5 K | |
| EGM | EnGold Mines Ltd | 3.1312 | -0.0921 | -2.86 | 3.2 K | |
| CTA | Centaurus Energy Inc | 340.00 | -10.00 | -2.86 | 4 K | |
| OYL | CGX Energy Inc | 6.80 | -0.20 | -2.86 | 502.41 K | |
| BKM | Pacific Booker Minerals Inc | 7.30 | -0.20 | -2.67 | 3.6 K | |
| GIGA | Giga Metals Corporation | 3.90 | -0.10 | -2.5 | 2.95 K | |
| EON | EON Lithium Corp. | 42.00 | -1.00 | -2.33 | 160 | |
| DCOP | District Copper Corp | 4.30 | -0.10 | -2.27 | 50 | |
| EPO-H | Encanto Potash Corp | 12.00 | -0.25 | -2.04 | 2.67 K | |
| SA-H | Southern Arc Minerals Inc | 16.00 | -0.30 | -1.84 | 2.5 K | |
| GBML | Global Battery Metals Ltd | 55.00 | -1.00 | -1.79 | 170 | |
| MXL-H | MX Gold Corp | 6.60 | -0.10 | -1.49 | 625 | |
| NEXG | NeXGold Mining Corp | 15.96 | -0.24 | -1.48 | 3.07 K | |
| FNR | 49 North Resources Inc | 3.2612 | -0.0487 | -1.47 | 31 K | |
| CAMB | Cambria Gold Mines Inc. | 35.00 | -0.50 | -1.41 | 91.5 K | |
| SLG | PetroTal Corp | 39.1881 | -0.5314 | -1.34 | 243.59 K | |
| MRZL | Mont Royal Resources Limited. | 17.2494 | -0.2331 | -1.33 | 16 K | |
| FMS | Focus Graphite Inc | 9.30 | -0.10 | -1.06 | 29.9 K | |
| AUMB | 1911 Gold Corporation | 3.11 | -0.03 | -0.96 | 29.09 K | |
| RET-A | Reitmans (Canada) Limited | 11.6328 | -0.0866 | -0.74 | 62.58 K | |
| MVI-H | Monitor Ventures Inc | 45.75 | -0.25 | -0.54 | 1.81 K |