Loser Valuations for 21 May 2007 from 00:00:00 until 23:59:59
Loser Valuations for 21 May 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2209.3069 | 3.55 B | -41.4126 | -1.84 | 2.6 K | 5.74 M |
| NOG | Northern Oil and Gas | 36.4266 | 2.64 B | -2.0237 | -5.26 | 210 | 7.65 K |
| JOB | General Employment Enterprises | 18.9036 | 722.86 M | -0.7524 | -3.83 | 1.76 K | 33.27 K |
| VGZ | Vista Gold Corp | 6.00 | 379.76 M | -0.10 | -1.64 | 241.2 K | 1.45 M |
| IDR | Idaho Strategic Resources | 9.80 | 299.75 M | -0.56 | -5.41 | 2.67 K | 26.19 K |
| FRD | Friedman Industries Inc | 5.7796 | 275.24 M | -0.1211 | -2.05 | 12.5 K | 72.25 K |
| GENC | Gencor Industries IN | 6.3333 | 258.27 M | -0.30 | -4.52 | 3.57 K | 22.61 K |
| PED | Pedevco Corp | 13440.00 | 173.46 M | -1344.00 | -9.09 | 1 | 13.44 K |
| ESP | Espey Mfg. & Electronics | 8.0454 | 145.6 M | -0.0457 | -0.56 | 4.7 K | 37.81 K |
| USBC | USBC, Inc. | 2700.00 | 142.11 M | -240.00 | -8.16 | 5 | 13.5 K |
| ARMP | Armata Pharmaceuticals Inc | 21210.00 | 138.32 M | -770.00 | -3.5 | 23 | 487.83 K |
| LODE | Comstock Mining Inc | 60.00 | 120.17 M | -5.00 | -7.69 | 860 | 51.6 K |
| BCV | Bancroft Convertible Fund | 5.6131 | 119.42 M | -0.0375 | -0.66 | 7.9 K | 44.34 K |
| IOR | Income Opportunity Realty Trust | 5.34 | 74.21 M | -0.25 | -4.47 | 100 | 534 |
| DIT | Amcon Distributing Company | 16.9156 | 58.48 M | -0.1909 | -1.12 | 500 | 8.46 K |
| XPL | Solitario Zinc Corp | 4.4301 | 41.94 M | -0.1699 | -3.69 | 4.8 K | 21.26 K |
| AGIG | AGIG | 655.2535 | 36 M | -24.046 | -3.54 | 169 | 110.74 K |
| NNVC | Nanoviricides Inc | 72.10 | 34.48 M | -1.40 | -1.9 | 866 | 62.44 K |
| REED | Reed's, Inc. | 2089.1445 | 24.07 M | -48.9868 | -2.29 | 20 | 41.78 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.8854 | 19.27 M | -0.0891 | -1.12 | 8.3 K | 65.45 K |
| UUU | Universal Security Instruments | 25.7996 | 16.02 M | -0.7325 | -2.76 | 7.3 K | 188.34 K |
| AIRI | Air Industries Group Inc | 1155.6504 | 12.63 M | -48.1521 | -4 | 27 | 31.2 K |
| INUV | Inuvo Inc | 278.00 | 6.35 M | -2.00 | -0.71 | 7.42 K | 2.06 M |
| OPTT | Ocean Power Tech Inc | 3316.00 | 6.16 M | -34.00 | -1.01 | 22.4 K | 74.28 M |
| GBR | New Concept Energy Inc | 3.30 | 4.06 M | -0.10 | -2.94 | 400 | 1.32 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GC | Gold | 659.10 | -3.80 | -0.57 | 6 | 3.95 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 10.5481 | 1 T | -0.1471 | -1.38 | 63.07 M | 665.24 M |
| AMD | Advanced Micro Devices | 15.43 | 959.94 B | -0.16 | -1.03 | 24.53 M | 378.57 M |
| ASML | ASML Holding N.V. ADR | 23.8464 | 577.02 B | -0.179 | -0.75 | 1.91 M | 45.47 M |
| COST | Costco Wholesale | 38.4045 | 483.99 B | -0.4407 | -1.13 | 3.52 M | 135.2 M |
| AZN | Astrazeneca Plc ADR | 23.7123 | 285.96 B | -0.2789 | -1.16 | 808.1 K | 19.16 M |
| TXN | Texas Instruments | 22.1315 | 285.68 B | -0.1992 | -0.89 | 15.44 M | 341.65 M |
| PEP | Pepsico Inc | 39.3961 | 193.86 B | -0.2568 | -0.65 | 7.07 M | 278.46 M |
| TMUS | T-Mobile US | 55.0315 | 181.17 B | -3.2502 | -5.58 | 708.9 K | 39.01 M |
| MRVL | Marvell Technology Inc | 13.9439 | 147.97 B | -0.1193 | -0.85 | 15.5 M | 216.16 M |
| WDC | Western Digital Cp | 10.6082 | 116.49 B | -0.0961 | -0.9 | 5.18 M | 54.91 M |
| CME | CME Group Inc | 50.9599 | 112.93 B | -0.4849 | -0.94 | 2.62 M | 133.54 M |
| MAR | Marriot International | 35.7514 | 109.35 B | -0.4236 | -1.17 | 1.99 M | 71.23 M |
| REGN | Regeneron Pharmaceuticals | 24.5343 | 98.4 B | -0.1688 | -0.68 | 524.2 K | 12.86 M |
| CSX | CSX Corp | 3.6418 | 97.07 B | -0.0742 | -2 | 55.11 M | 200.69 M |
| ADBE | Adobe Systems Inc | 43.25 | 92.84 B | -0.34 | -0.78 | 6.63 M | 286.68 M |
| INTU | Intuit Inc | 27.5458 | 90.91 B | -0.3089 | -1.11 | 6.37 M | 175.52 M |
| HON | Honeywell International Inc. Common Stock | 34.3192 | 70.82 B | -0.2355 | -0.68 | 8.48 M | 290.86 M |
| KMB | Kimberly-Clark Corp | 46.2966 | 65.78 B | -0.2916 | -0.63 | 1.24 M | 57.43 M |
| TRI | Thomson Reuters Corporation Common Shares | 24.1062 | 47.36 B | -0.3165 | -1.3 | 50.3 K | 1.21 M |
| EXC | Exelon Corp | 26.8641 | 47.22 B | -0.3083 | -1.13 | 3.82 M | 102.72 M |
| ERIC | Ericsson ADR | 10.4941 | 34.38 B | -0.0743 | -0.7 | 3.02 M | 31.72 M |
| ESLT | Elbit Systems Ltd | 30.3473 | 33.89 B | -0.4639 | -1.51 | 44.2 K | 1.34 M |
| CINF | Cincinnati Financial | 23.6185 | 29.21 B | -0.1269 | -0.53 | 564.5 K | 13.33 M |
| CTSH | Cognizant Tech Sol | 17.2929 | 28.5 B | -0.0904 | -0.52 | 7.34 M | 126.93 M |
| FSLR | First Solar Inc | 62.03 | 18.52 B | -1.39 | -2.19 | 2.55 M | 158.37 M |
| TSEM | Tower Semiconductor | 26.70 | 17.92 B | -0.30 | -1.11 | 3.63 K | 97 K |
| NBIX | Neurocrine Bioscienc | 11.38 | 17.15 B | -0.09 | -0.78 | 815.33 K | 9.28 M |
| LSCC | Lattice Semicond | 5.17 | 16.9 B | -0.04 | -0.77 | 1.44 M | 7.43 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.1704 | 9.51 B | -0.1186 | -2.77 | 8.6 K | 35.87 K |
| AAL | American Airlines Group | 31.1199 | 8.82 B | -0.4431 | -1.4 | 3.06 M | 95.14 M |
| TTMI | TTM Technologies | 10.85 | 8.04 B | -0.07 | -0.64 | 298.53 K | 3.24 M |
| CYTK | Cytokinetics | 39.78 | 7.82 B | -0.78 | -1.92 | 9.26 K | 368.44 K |
| IESC | Ies Holdings | 24.30 | 7.39 B | -0.14 | -0.57 | 28.41 K | 690.34 K |
| FORM | Formfactor Inc | 40.55 | 7.24 B | -0.28 | -0.69 | 767.98 K | 31.14 M |
| SNEX | Stonex Group Inc | 7.3452 | 6.89 B | -0.0622 | -0.84 | 340.88 K | 2.5 M |
| RIOT | Riot Blockchain Inc | 922.4517 | 6.69 B | -8.5617 | -0.92 | 56 | 51.66 K |
| KTOS | Kratos Defns | 15.30 | 6.54 B | -0.30 | -1.92 | 92.73 K | 1.42 M |
| EXLS | Exlservice Holdings | 4.008 | 6.5 B | -0.048 | -1.18 | 431.21 K | 1.73 M |
| HOMB | Home Bancshares Inc | 3.236 | 5.98 B | -0.0176 | -0.54 | 67.95 K | 219.9 K |
| CZR | Caesars Entertainment Inc | 14.92 | 5.97 B | -0.14 | -0.93 | 125.3 K | 1.87 M |
| OMAB | Grupo Aeroportuario ADR | 10.8183 | 5.3 B | -0.1042 | -0.95 | 72.05 K | 779.4 K |
| CAKE | Cheesecake Fact | 21.1747 | 5.29 B | -0.1922 | -0.9 | 641.5 K | 13.58 M |
| GGAL | Grupo Fin Galicia ADR | 7.8099 | 4.92 B | -0.1027 | -1.3 | 200.8 K | 1.57 M |
| OPCH | Option Care Health Inc | 16.80 | 4.75 B | -0.20 | -1.18 | 34.88 K | 586.02 K |
| TFSL | Tfs Financial Corp | 5.9318 | 4.57 B | -0.0577 | -0.96 | 596.07 K | 3.54 M |
| IEP | Icahn Enterprises | 13.0612 | 3.68 B | -0.1761 | -1.33 | 6.48 K | 84.61 K |
| TOWN | Towne Bank | 10.7229 | 3.34 B | -0.1159 | -1.07 | 2.41 K | 25.84 K |
| CECO | CECO Environmental Corp. | 9.9335 | 3.28 B | -0.4606 | -4.43 | 269 K | 2.67 M |
| CLMT | Calumet Specialty Pr | 21.4984 | 3.2 B | -0.1462 | -0.68 | 37.49 K | 806.06 K |
| CALM | Cal-Maine Foods IN | 3.4792 | 3 B | -0.0345 | -0.98 | 339.66 K | 1.18 M |
| DRH | Diamondrock Hospitality Company Common Stock | 9.6855 | 2.95 B | -0.0533 | -0.55 | 581.1 K | 5.63 M |
| ATRO | Astronics Cp | 6.4043 | 2.59 B | -0.0669 | -1.03 | 53.44 K | 342.23 K |
| UFPT | U F P Tech Inc | 5.66 | 2.37 B | -0.09 | -1.57 | 87.02 K | 492.56 K |
| CLDX | Celldex Therapeutics | 180.00 | 2.24 B | -7.20 | -3.85 | 2.1 K | 377.28 K |
| AEHR | Aehr Test Systems | 6.31 | 1.99 B | -0.04 | -0.63 | 11.26 K | 71.08 K |
| KALU | Kaiser Aluminum | 45.6236 | 1.81 B | -0.843 | -1.81 | 160.41 K | 7.32 M |
| TILE | Interface Inc | 14.0145 | 1.81 B | -0.2784 | -1.95 | 317.6 K | 4.45 M |
| IMOS | Chipmos Tech ADR | 9.5878 | 1.76 B | -0.0777 | -0.8 | 950.4 K | 9.11 M |
| HOPE | Hope Bancorp Inc | 9.5153 | 1.67 B | -0.1122 | -1.17 | 259.75 K | 2.47 M |
| ANIP | ANI Pharma Inc | 250.2005 | 1.63 B | -3.96 | -1.56 | 7.28 K | 1.82 M |
| DSGR | Distribution Solutions Group Inc | 15.9307 | 1.62 B | -0.15 | -0.93 | 18.4 K | 293.12 K |
| IMKTA | Ingles Markets Inc | 22.4642 | 1.59 B | -0.1259 | -0.56 | 47.14 K | 1.06 M |
| MLCO | Melco Resorts & Entertainment ADR | 11.0573 | 1.5 B | -0.1037 | -0.93 | 2.06 M | 22.81 M |
| ICFI | Icf International | 18.3519 | 1.47 B | -0.5222 | -2.77 | 360.15 K | 6.61 M |
| JBLU | Jetblue Airways Cp | 10.46 | 1.44 B | -0.23 | -2.15 | 5.38 M | 56.32 M |
| STAA | Staar Surgical Company | 4.61 | 1.34 B | -0.09 | -1.91 | 49.48 K | 228.12 K |
| INOD | Innodata Inc | 3.87 | 1.25 B | -0.07 | -1.78 | 15.64 K | 60.53 K |
| OPK | Opko Health Inc | 4.65 | 1.24 B | -0.16 | -3.33 | 52.88 K | 245.91 K |
| GLDD | Great Lakes Drg Dock | 8.4131 | 1.18 B | -0.0914 | -1.07 | 284 K | 2.39 M |
| SENEB | Seneca Foods Cp B | 29.46 | 1.17 B | -0.60 | -2 | 700 | 20.62 K |
| BJRI | Bj's Restaurants Inc | 19.7424 | 1.17 B | -0.253 | -1.27 | 94.51 K | 1.87 M |
| GT | Goodyear Tire Rubber | 30.6782 | 1.16 B | -0.4088 | -1.32 | 5.49 M | 168.34 M |
| HFWA | Heritage Financial | 12.1407 | 1.14 B | -0.338 | -2.71 | 5.34 K | 64.78 K |
| SENEA | Seneca Foods Cp A | 29.34 | 1.14 B | -0.21 | -0.71 | 900 | 26.41 K |
| WLDN | Willdan Group Inc | 9.40 | 1.06 B | -0.10 | -1.05 | 200 | 1.88 K |
| EGBN | Eagle Bancorp Inc | 10.4151 | 1.05 B | -0.145 | -1.37 | 11.37 K | 118.46 K |
| DGICB | Donegal Group Cl B | 9.1158 | 1.04 B | -0.2098 | -2.25 | 301 | 2.74 K |
| KFRC | Kforce Inc | 10.8657 | 984.4 M | -0.1246 | -1.13 | 269.7 K | 2.93 M |
| WLFC | Willis Lease Fin C | 11.2616 | 980.87 M | -0.0674 | -0.59 | 3 K | 33.78 K |
| SVRA | Savara Inc | 4410.00 | 969.77 M | -192.50 | -4.18 | 268 | 1.18 M |
| GPRE | Green Plains Inc | 17.9126 | 954 M | -0.354 | -1.94 | 5.01 K | 89.69 K |
| DJCO | Daily Journal Cp | 40.25 | 913.58 M | -1.07 | -2.59 | 201 | 8.09 K |
| MPB | Mid Penn Bancorp Inc | 14.022 | 894.33 M | -0.179 | -1.26 | 100 | 1.4 K |
| APPS | Digital Turbine | 9.50 | 888.57 M | -0.25 | -2.56 | 203 | 1.93 K |
| NWPX | Northwest Pipe Company | 35.07 | 879.12 M | -0.51 | -1.43 | 30.49 K | 1.07 M |
| IBCP | Independent Bk Cp | 104.5653 | 807.63 M | -0.9347 | -0.89 | 9.85 K | 1.03 M |
| DCTH | Delcath Systems Inc | 4.00 | 741.86 M | -0.12 | -2.91 | 359.96 K | 1.44 M |
| GERN | Geron Corp | 8.4565 | 640.24 M | -0.2268 | -2.61 | 2.86 M | 24.2 M |
| KOPN | Kopin Cp | 3.16 | 611.29 M | -0.07 | -2.17 | 324.74 K | 1.03 M |
| COFS | Choiceone Financial | 6.6921 | 550.05 M | -0.2593 | -3.73 | 1.43 K | 9.59 K |
| LPTH | Lightpath Tech Inc | 4.91 | 505.34 M | -0.15 | -2.96 | 11.59 K | 56.88 K |
| CZNC | Citizens & Northern Corp | 8.3194 | 502.54 M | -0.0841 | -1 | 1.06 K | 8.86 K |
| JOUT | Johnson Outdoors | 15.3771 | 498.52 M | -0.2483 | -1.59 | 12.8 K | 196.83 K |
| GRVY | Gravity Ltd ADR | 26.92 | 468.43 M | -1.04 | -3.72 | 1.12 K | 30.29 K |
| FDBC | Fidelity D & D Bancorp Inc | 11.5742 | 389.52 M | -0.151 | -1.29 | 1 K | 11.57 K |
| WILC | G Willi-Food Intl | 5.5878 | 387.61 M | -0.0349 | -0.62 | 15.51 K | 86.66 K |
| FWDI | AdvisorShares Madrona International ETF | 34.00 | 387.54 M | -0.20 | -0.58 | 6.08 K | 206.72 K |
| VALU | Value Line Inc | 18.2958 | 382.13 M | -0.3515 | -1.88 | 4.5 K | 82.33 K |
| IRD | Opus Genetics, Inc. | 768.00 | 337.78 M | -144.00 | -15.79 | 36 | 27.65 K |
| ARTNA | Artesian Res Cp A | 10.476 | 336.25 M | -0.0534 | -0.51 | 3.6 K | 37.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 10.5734 | 1 T | -0.1474 | -1.37 | 63.07 M | 666.83 M |
| KO | Coca-Cola Company | 14.5328 | 419.18 B | -0.2016 | -1.37 | 26.41 M | 383.8 M |
| HD | Home Depot | 23.8251 | 347.46 B | -0.1542 | -0.64 | 12.65 M | 301.47 M |
| NVS | Novartis Ag ADR | 24.7416 | 302.65 B | -0.5531 | -2.19 | 6.67 M | 165.14 M |
| TM | Toyota Motor Corp Ltd | 78.5619 | 246.97 B | -0.9463 | -1.19 | 1 M | 78.71 M |
| IBM | International Business Machines | 56.034 | 231.24 B | -0.4973 | -0.88 | 7.86 M | 440.3 M |
| ABT | Abbott Laboratories | 18.2599 | 185.75 B | -0.2492 | -1.35 | 9.6 M | 175.37 M |
| UNP | Union Pacific Corp | 20.0464 | 180.72 B | -0.1297 | -0.64 | 9.69 M | 194.22 M |
| SAN | Banco Santander ADR | 5.6892 | 174.89 B | -0.0992 | -1.71 | 1.15 M | 6.55 M |
| T | American Telephone and Telegraph Inc. | 9.4039 | 149.42 B | -0.1275 | -1.34 | 25.72 M | 241.83 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.5639 | 142.56 B | -0.0922 | -1.07 | 1.18 M | 10.07 M |
| UL | Unilever Plc ADR | 18.6813 | 142.19 B | -0.2892 | -1.52 | 1.89 M | 35.36 M |
| SPGI | S&P Global Inc | 49.5927 | 135.82 B | -0.2634 | -0.53 | 1.61 M | 79.6 M |
| BTI | British American Tobacco Industries ADR | 11.2282 | 131.15 B | -0.1046 | -0.92 | 164.4 K | 1.85 M |
| MDT | Medtronic Inc | 32.3545 | 129.18 B | -0.435 | -1.33 | 14.72 M | 476.31 M |
| LOW | Lowe's Companies | 22.7846 | 127.62 B | -0.5646 | -2.42 | 27.9 M | 635.59 M |
| CVS | CVS Corp | 24.8596 | 114.88 B | -0.434 | -1.72 | 15.26 M | 379.25 M |
| GSK | Glaxosmithkline Plc ADR | 20.8074 | 101.51 B | -1.7725 | -7.85 | 13.64 M | 283.91 M |
| USB | U.S. Bancorp | 19.0036 | 94.22 B | -0.1099 | -0.57 | 8.25 M | 156.83 M |
| ELV | Elevance Health Inc | 67.0596 | 92.88 B | -0.5084 | -0.75 | 2.21 M | 148.06 M |
| TRV | The Travelers Companies Inc | 35.7316 | 82.61 B | -0.2557 | -0.71 | 2.27 M | 81.26 M |
| CP | Canadian Pacific Railway | 11.4099 | 82.26 B | -0.0803 | -0.7 | 1.29 M | 14.76 M |
| CI | Cigna Corp | 49.0975 | 78.29 B | -0.9366 | -1.87 | 4.01 M | 196.99 M |
| BCS | Barclays Plc ADR | 29.6905 | 75.92 B | -0.4058 | -1.35 | 507.67 K | 15.07 M |
| NSC | Norfolk Southern Corp | 37.2376 | 74.85 B | -0.408 | -1.08 | 3.72 M | 138.37 M |
| FDX | Fedex Corp | 85.838 | 74.78 B | -0.5921 | -0.69 | 3.62 M | 310.86 M |
| LYG | Lloyds Banking Group Plc ADR | 14.2273 | 73.83 B | -0.1014 | -0.71 | 229.58 K | 3.27 M |
| APD | Air Products and Chemicals | 56.8055 | 70.41 B | -0.4372 | -0.76 | 1.82 M | 103.6 M |
| RELX | Relx Plc ADR | 6.1477 | 69.48 B | -0.1269 | -2.02 | 174.4 K | 1.07 M |
| DB | Deutsche Bank Ag | 85.7952 | 67.95 B | -0.6626 | -0.77 | 202.69 K | 17.39 M |
| TDG | Transdigm Group Inc | 12.8309 | 67.29 B | -0.1988 | -1.53 | 289.4 K | 3.71 M |
| BDX | Becton Dickinson and Company | 42.7078 | 58.76 B | -0.4494 | -1.04 | 1.58 M | 67.36 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.884 | 58.32 B | -0.3519 | -1.06 | 100 | 3.29 K |
| DAL | Delta Air Lines Inc | 16.3738 | 56.94 B | -0.2672 | -1.61 | 2.08 M | 34.02 M |
| DEO | Diageo Plc ADR | 48.2357 | 55.61 B | -0.5396 | -1.11 | 567.4 K | 27.37 M |
| ETR | Entergy Corp | 27.3705 | 53.49 B | -0.1513 | -0.55 | 2.91 M | 79.56 M |
| HUM | Humana Inc | 56.0086 | 53.28 B | -0.6199 | -1.09 | 1.4 M | 78.55 M |
| INFY | Infosys Ltd ADR | 3.4282 | 49.78 B | -0.0294 | -0.85 | 20.11 M | 68.96 M |
| TRI | Thomson Reuters Corp | 24.7311 | 48.67 B | -0.3248 | -1.3 | 48.44 K | 1.2 M |
| VTR | Ventas Inc | 19.6884 | 47.41 B | -0.1215 | -0.61 | 2.86 M | 56.35 M |
| LYV | Live Nation Entertainment | 20.11 | 41.97 B | -0.35 | -1.71 | 1.4 M | 28.18 M |
| STM | Stmicroelectronics N.V. ADR | 13.0701 | 41.54 B | -0.0888 | -0.67 | 2.41 M | 31.48 M |
| KB | KB Financial Group Inc ADR | 49.7142 | 39.36 B | -1.219 | -2.39 | 444.64 K | 22.1 M |
| SYY | Sysco Corp | 18.8614 | 37.53 B | -0.3492 | -1.82 | 4 M | 75.51 M |
| IX | Orix Corp ADR | 4.0527 | 36.47 B | -0.1526 | -3.63 | 587.5 K | 2.38 M |
| KMB | Kimberly-Clark Corp | 46.2966 | 35.59 B | -0.2916 | -0.63 | 1.24 M | 57.43 M |
| IRM | Iron Mountain Inc | 9.7505 | 34.11 B | -0.075 | -0.76 | 695.18 K | 6.78 M |
| AEE | Ameren Corp | 25.4173 | 31.43 B | -0.1739 | -0.68 | 1.26 M | 32.1 M |
| PUK | Prudential Public Ltd Company ADR | 15.5394 | 31.03 B | -0.1926 | -1.22 | 62.69 K | 974.09 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.2328 | 29.52 B | -0.2432 | -0.85 | 62.4 K | 1.76 M |
| PHG | Koninklijke Philips Electronics ADR | 23.3904 | 29.38 B | -0.3202 | -1.35 | 525.1 K | 12.28 M |
| NMR | Nomura Holdings Inc ADR | 10.606 | 27.94 B | -0.126 | -1.17 | 745.1 K | 7.9 M |
| PPL | PPL Corp | 18.3506 | 26.5 B | -0.0961 | -0.52 | 1.75 M | 32.07 M |
| IHG | Intercontinental Hotels Group ADR | 17.3911 | 26.01 B | -0.1363 | -0.78 | 351.04 K | 6.11 M |
| LVS | Las Vegas Sands | 48.088 | 25.47 B | -0.5005 | -1.03 | 3.59 M | 172.76 M |
| RF | Regions Financial Corp | 20.4008 | 24.23 B | -0.1181 | -0.58 | 2.37 M | 48.44 M |
| MKL | Markel Corp | 484.70 | 23.99 B | -4.77 | -0.97 | 25 K | 12.12 M |
| THC | Tenet Healthcare Corp | 27.04 | 22.83 B | -0.48 | -1.74 | 1.37 M | 36.94 M |
| KEY | Keycorp | 19.5661 | 22.52 B | -0.1283 | -0.65 | 2.28 M | 44.59 M |
| LUV | Southwest Airlines Company | 12.291 | 22.14 B | -0.1025 | -0.83 | 4.73 M | 58.16 M |
| NI | NiSource Inc | 4.706 | 21.97 B | -0.0393 | -0.83 | 3.01 M | 14.17 M |
| TPL | Texas Pacific Land Trust | 3.8423 | 19.39 B | -0.2195 | -5.4 | 1.33 M | 5.12 M |
| BG | Bunge Ltd | 51.8144 | 19.21 B | -0.36 | -0.69 | 1.67 M | 86.32 M |
| ITT | ITT Inc | 17.4013 | 19.14 B | -0.0965 | -0.55 | 3.44 M | 59.79 M |
| IP | International Paper Company | 29.5409 | 17.97 B | -0.2283 | -0.77 | 2.86 M | 84.6 M |
| RBA | Ritchie Bros. Auctioneers Inc | 13.5882 | 17.56 B | -0.0916 | -0.67 | 72 K | 978.35 K |
| BSAC | Banco Santander Chile ADR | 8.0249 | 15.06 B | -0.047 | -0.58 | 137.8 K | 1.11 M |
| SJM | J.M. Smucker Company | 31.265 | 14.07 B | -0.5008 | -1.58 | 234.7 K | 7.34 M |
| MAA | Mid-America Apartment Communities | 24.7742 | 13.86 B | -0.1392 | -0.56 | 322 K | 7.98 M |
| SNN | Smith & Nephew Snats ADR | 16.8647 | 12.97 B | -0.3028 | -1.76 | 150.69 K | 2.54 M |
| AEG | Aegon N.V. ADR | 8.3585 | 12.53 B | -0.147 | -1.73 | 557.7 K | 4.66 M |
| IVZ | Invesco Plc | 12.2915 | 12.51 B | -0.1615 | -1.3 | 787.9 K | 9.68 M |
| WTS | Watts Water Technologies | 30.3678 | 11.92 B | -0.211 | -0.69 | 705 K | 21.41 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 9.6073 | 11.31 B | -0.0905 | -0.93 | 418.6 K | 4.02 M |
| FMS | Fresenius Medical Care Corp ADR | 17.9874 | 11.21 B | -0.3404 | -1.86 | 139 K | 2.5 M |
| AA | Alcoa Corp | 71.6538 | 10.68 B | -1.3599 | -1.86 | 2.67 M | 191.55 M |
| TX | Ternium S.A. ADR | 11.4927 | 10.63 B | -0.1121 | -0.97 | 552.6 K | 6.35 M |
| PSO | Pearson Plc ADR | 8.9271 | 10.36 B | -0.1709 | -1.88 | 96.5 K | 861.47 K |
| QGEN | Qiagen N.V. | 15.5882 | 10.35 B | -0.1923 | -1.22 | 226.05 K | 3.52 M |
| KT | Korea Telecom Corp ADR | 11.3156 | 8.9 B | -0.1314 | -1.15 | 599 K | 6.78 M |
| EGO | Eldorado Gold Corp | 27.24 | 8.31 B | -0.5256 | -1.89 | 234.72 K | 6.39 M |
| KMX | Carmax Inc | 23.59 | 7.46 B | -1.02 | -4.14 | 5.83 M | 137.55 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.7556 | 7.44 B | -0.117 | -1.19 | 2.4 K | 23.41 K |
| CAG | Conagra Brands Inc | 9.7652 | 6.95 B | -0.0737 | -0.75 | 3.5 M | 34.21 M |
| MATX | Matson Inc | 16.4265 | 6.36 B | -0.137 | -0.83 | 684.25 K | 11.24 M |
| WPP | Wpp Plc ADR | 36.2129 | 5.95 B | -0.6141 | -1.67 | 157.92 K | 5.72 M |
| AN | Autonation Inc | 21.36 | 5.77 B | -0.27 | -1.25 | 2.68 M | 57.2 M |
| AGX | Argan Inc | 4.1627 | 4.42 B | -0.0335 | -0.8 | 14.1 K | 58.69 K |
| ALK | Alaska Air Group | 6.3488 | 4.36 B | -0.0584 | -0.91 | 2.52 M | 16.02 M |
| ITGR | Integer Holdings Corp | 27.0964 | 4.3 B | -0.1458 | -0.54 | 185.7 K | 5.03 M |
| DK | Delek US Holdings | 13.5276 | 4.19 B | -0.1279 | -0.94 | 451.6 K | 6.11 M |
| GRTUF | GRTUF | 17.8868 | 3.83 B | -0.0962 | -0.53 | 9.8 K | 175.29 K |
| PHI | Philippine Long Distance Telephone ADR | 14.7329 | 3.48 B | -0.1659 | -1.11 | 168.4 K | 2.48 M |
| HNI | Hon Industries Inc | 23.5241 | 3.48 B | -0.238 | -1 | 368.7 K | 8.67 M |
| OII | Oceaneering International | 21.9183 | 3.46 B | -0.1371 | -0.62 | 1.63 M | 35.81 M |
| WT | Wisdomtree Inc | 5.4155 | 3.27 B | -0.0407 | -0.75 | 32.1 K | 173.84 K |
| AGO | Assured Guaranty Ltd | 21.8544 | 3.22 B | -0.2179 | -0.99 | 138.3 K | 3.02 M |
| DRH | Diamondrock Hospitality Company | 9.6855 | 2.95 B | -0.0533 | -0.55 | 581.1 K | 5.63 M |
| DAC | Danaos Corp | 318.9523 | 2.86 B | -3.9994 | -1.24 | 17.64 K | 5.63 M |
| KSS | Kohl's Corp | 37.9623 | 2.66 B | -0.6066 | -1.57 | 3.24 M | 123.07 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.7419 | 252.53 B | -0.0402 | -1.06 | 500 | 1.87 K |
| NTPIF | Nam Tai Property Inc. | 11.98 | 262.33 M | -0.10 | -0.83 | 198.5 K | 2.38 M |
| ITRO | Itronics Inc | 21.00 | 2.87 M | -1.00 | -4.55 | 916 | 19.24 K |
| SEEK | TheDirectory.com Inc | 10.00 | 1.45 M | -2.00 | -16.67 | 61 | 610 |
| FCGD | First Colombia Gold Corp | 15000.00 | 978.13 K | -400.00 | -2.6 | 20 | 300 K |
| ERHE | ERHC Energy Inc | 33.50 | 575.89 K | -0.50 | -1.47 | 187.22 K | 6.27 M |
| RLBD | Real Brands Inc | 22.50 | 269.06 K | -1.65 | -6.83 | 1.8 K | 40.52 K |
| PJET | Priority Aviation Inc | 4000.00 | 98.01 K | -800.00 | -16.67 | 4 | 16 K |
| ENDO | Thermic Sciences International | 8.00 | 58.79 K | -0.20 | -2.44 | 2.22 K | 17.74 K |
| GRLF | Green Leaf Innovations Inc | 22.50 | 52.27 K | -2.50 | -10 | 399.6 K | 8.99 M |
| XDSL | mPhase Technologies Inc | 710.00 | 16.8 K | -15.00 | -2.07 | 133 | 94.43 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 22.53 | 14.07 K | -0.34 | -1.49 | 376.56 K | 8.48 M |
| MIHL | Montague International Holding Ltd | 2200.00 | 12.63 K | -300.00 | -12 | 2 | 4.4 K |
| ACAI | Safeplus International Holdings Limited | 25.00 | 5.08 K | -1.50 | -5.66 | 1.04 K | 26.12 K |
| SNLP | Syntrol Corp | 27.00 | 4.45 K | -1.50 | -5.26 | 33 | 891 |
| YVRLF | Liquid Media Group Ltd. | 293.24 | 482 | -9.76 | -3.22 | 404 | 118.47 K |
| PARD | Poniard Pharmaceuticals Inc | 282.40 | 149 | -3.20 | -1.12 | 1.32 K | 372.49 K |
| DVLP | Golden Developing Solutions Inc | 6.12 | -1.7424 | -22.16 | 33 | 201.96 | |
| FONU | FonU2 Inc | 560.00 | -80.00 | -12.5 | 7 | 3.92 K | |
| HBRM | Herborium Group Inc | 28.00 | -4.00 | -12.5 | 107 | 3 K | |
| MMMM | Quad M Solutions Inc | 51.00 | -4.00 | -7.27 | 100 | 5.1 K | |
| HDYNQ | Hyperdynamics Corporation | 13.12 | -0.88 | -6.29 | 33.64 K | 441.32 K | |
| FRTD | Fortitude Group Inc | 3150.00 | -95.4546 | -2.94 | 116.8 K | 367.92 M | |
| TXCCQ | TranSwitch Corporation | 11.8482 | -0.2386 | -1.97 | 58.44 K | 692.36 K |