Loser Valuations for 8 October 2007 from 00:00:00 until 23:59:59
Loser Valuations for 8 October 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 37.6247 | 63.2 B | -1.0512 | -2.72 | 182.4 K | 6.86 M |
| SEB | Seaboard Corporation | 1774.2329 | 3.55 B | -34.6846 | -1.92 | 2.6 K | 4.61 M |
| NOG | Northern Oil and Gas | 40.474 | 2.64 B | -0.9714 | -2.34 | 610 | 24.69 K |
| TGB | Taseko Mines Ltd | 5.72 | 2.56 B | -0.07 | -1.21 | 1.36 M | 7.75 M |
| TMP | Tompkinstrustco | 20.1682 | 1.44 B | -0.6279 | -3.02 | 11.33 K | 228.51 K |
| OBE | Obsidian Energy Ltd | 100.8568 | 640.19 M | -0.5207 | -0.51 | 60.74 K | 6.13 M |
| CMCL | Caledonia Mining Cp | 3.186 | 389.8 M | -0.1011 | -3.08 | 3.41 K | 10.85 K |
| VGZ | Vista Gold Corp | 4.58 | 379.76 M | -0.08 | -1.72 | 260.5 K | 1.19 M |
| NAK | Northern Dynasty Minerals | 11.80 | 339.25 M | -0.2852 | -2.36 | 147.2 K | 1.74 M |
| REI | Ring Energy Inc | 7.20 | 312.65 M | -4.50 | -38.46 | 167 | 1.2 K |
| IDR | Idaho Strategic Resources | 5.46 | 299.75 M | -0.14 | -2.5 | 2.01 K | 11 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.65 | 292.96 M | -0.15 | -2.59 | 180.6 K | 1.02 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7751 | 268.02 M | -0.0367 | -0.76 | 49.7 K | 237.32 K |
| GENC | Gencor Industries IN | 6.6333 | 258.27 M | -0.0334 | -0.5 | 1.05 K | 6.96 K |
| BKTI | Bk Technologies Inc | 17.3812 | 252.1 M | -0.5183 | -2.9 | 12.16 K | 211.36 K |
| PLG | Platinum Group Metals Ltd | 350.00 | 136.84 M | -15.99 | -4.37 | 159 | 55.65 K |
| SIF | Sifco Industries | 18.7253 | 126.01 M | -0.4728 | -2.46 | 53.4 K | 999.93 K |
| IOR | Income Opportunity Realty Trust | 4.30 | 74.21 M | -0.10 | -2.27 | 300 | 1.29 K |
| WYY | Widepoint Corp | 8.60 | 60.29 M | -0.20 | -2.27 | 440 | 3.78 K |
| FSP | Franklin Street Properties | 6.1273 | 43.84 M | -0.2694 | -4.21 | 144.4 K | 884.78 K |
| NNVC | Nanoviricides Inc | 46.90 | 34.48 M | -1.40 | -2.9 | 814 | 38.18 K |
| COHN | Cohen & CO Inc | 125.599 | 30.74 M | -0.9661 | -0.76 | 6.49 K | 815.01 K |
| MXC | Mexco Energy Corp | 4.8455 | 23.15 M | -0.0775 | -1.57 | 3.1 K | 15.02 K |
| CVM | Cel-Sci Corp | 4650.00 | 20.93 M | -75.00 | -1.59 | 10 | 46.5 K |
| BRN | Barnwell Industries | 15.3298 | 12.31 M | -0.1336 | -0.86 | 8.4 K | 128.77 K |
| TOVX | Theriva Biologics Inc | 56853.4727 | 7.34 M | -1749.3398 | -2.99 | 4 | 227.41 K |
| INUV | Inuvo Inc | 161.00 | 6.35 M | -8.00 | -4.73 | 411 | 66.17 K |
| OPTT | Ocean Power Tech Inc | 3340.00 | 6.16 M | -124.00 | -3.58 | 71.57 K | 239.06 M |
| DSS | Document Security Systems | 21686.9316 | 4.89 M | -623.1895 | -2.79 | 20 | 433.74 K |
| PW | Power REIT | 7.1235 | 2.45 M | -0.0631 | -0.88 | 300 | 2.14 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 79.02 | 621.72 B | -2.20 | -2.71 | 253.11 K | 20 M |
| SI | Silver | 13.36 | 1.03 B | -0.13 | -0.96 | 9.98 K | 133.33 K |
| HG | Copper | 3.613 | -0.1125 | -3.02 | 12.05 K | 43.55 K | |
| BZ | Brent Crude | 76.58 | -2.32 | -2.94 | 77.25 K | 5.92 M | |
| CC | Cocoa | 1816.00 | -42.00 | -2.26 | 7.19 K | 13.06 M | |
| DC | Class III Milk | 18.12 | -0.18 | -0.98 | 126 | 2.28 K | |
| HE | Lean Hogs | 57.67 | -0.56 | -0.96 | 1.72 K | 99.25 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4934.9702 | 5.72 T | -62.1997 | -1.24 | 17.22 M | 84.97 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 29.3357 | 577.02 B | -0.1633 | -0.55 | 1.34 M | 39.17 M |
| AMAT | Applied Materials | 15.4982 | 302.32 B | -0.1631 | -1.04 | 12.18 M | 188.76 M |
| GILD | Gilead Sciences Inc | 14.2345 | 208.31 B | -0.3109 | -2.14 | 12.56 M | 178.81 M |
| VZ | Verizon Communications Inc | 16.0354 | 192.93 B | -0.0927 | -0.57 | 5.52 M | 88.53 M |
| QCOM | Qualcomm Inc | 27.4459 | 189.54 B | -0.3786 | -1.36 | 14.4 M | 395.22 M |
| TMUS | T-Mobile US | 38.5571 | 181.17 B | -0.94 | -2.38 | 712.4 K | 27.47 M |
| IBKR | Interactive Brokers | 6.7999 | 138.57 B | -0.0722 | -1.05 | 397.2 K | 2.7 M |
| VRTX | Vertex Pharmaceutic | 36.59 | 137.57 B | -0.77 | -2.06 | 1.29 M | 47.08 M |
| SBUX | Starbucks Corporation | 10.661 | 122.29 B | -0.072 | -0.67 | 13.46 M | 143.47 M |
| CME | CME Group Inc | 62.0379 | 112.93 B | -0.4119 | -0.66 | 2.18 M | 135.46 M |
| MAR | Marriot International | 34.0415 | 109.35 B | -0.3197 | -0.93 | 1.88 M | 63.92 M |
| CTAS | Cintas Corp | 7.1638 | 90.34 B | -0.06 | -0.83 | 4.53 M | 32.46 M |
| CMCSA | Comcast Corporation | 7.4561 | 88.06 B | -0.1316 | -1.73 | 33.74 M | 251.58 M |
| MDLZ | Mondelez Intl Inc | 21.0616 | 84.25 B | -0.1422 | -0.67 | 5.08 M | 107.08 M |
| MPWR | Monolithic Power Sys | 20.0275 | 70.59 B | -0.5639 | -2.74 | 465 K | 9.31 M |
| AEP | American Electric Power Company | 23.0069 | 70.19 B | -0.1254 | -0.54 | 1.13 M | 25.96 M |
| FAST | Fastenal Company | 3.8677 | 63.73 B | -0.0303 | -0.78 | 4.94 M | 19.12 M |
| PCAR | Paccar Inc | 21.0516 | 55.98 B | -0.1174 | -0.55 | 1.66 M | 34.93 M |
| EBAY | Ebay Inc | 14.2455 | 52.74 B | -0.2203 | -1.52 | 28.16 M | 401.19 M |
| XEL | XCEL Energy Inc | 11.2792 | 52.31 B | -0.0876 | -0.77 | 1.14 M | 12.86 M |
| BKR | Baker Hughes A Ge Co. Cl A | 44.4645 | 48.52 B | -0.6247 | -1.39 | 1.96 M | 87.35 M |
| TRI | Thomson Reuters Corporation Common Shares | 24.984 | 47.36 B | -0.3263 | -1.29 | 54.6 K | 1.36 M |
| COHR | Coherent Inc | 16.7168 | 45.71 B | -0.0942 | -0.56 | 247 K | 4.13 M |
| BIIB | Biogen Inc | 66.42 | 37.03 B | -1.21 | -1.79 | 1.81 M | 119.9 M |
| VOD | Vodafone Grp Plc ADR | 13.1039 | 35.89 B | -0.1478 | -1.12 | 953.62 K | 12.5 M |
| ODFL | Old Dominion Freight Line Inc | 3.5279 | 35.37 B | -0.0483 | -1.35 | 1.72 M | 6.06 M |
| ERIC | Ericsson ADR | 11.1768 | 34.38 B | -0.201 | -1.77 | 4.1 M | 45.8 M |
| FISV | Fiserv Inc | 13.0446 | 32.72 B | -0.0766 | -0.58 | 2.97 M | 38.73 M |
| HBAN | Huntington Bcshs | 9.4633 | 31.7 B | -0.0522 | -0.55 | 1.13 M | 10.66 M |
| CTSH | Cognizant Tech Sol | 18.4242 | 28.5 B | -0.4939 | -2.61 | 6.49 M | 119.48 M |
| VRSN | Verisign Inc | 28.4147 | 28.03 B | -0.26 | -0.91 | 1.41 M | 40.18 M |
| DLTR | Dollar Tree Inc | 13.7067 | 26.51 B | -0.0833 | -0.6 | 2.01 M | 27.57 M |
| CASY | Casey's General Stor | 24.437 | 26.12 B | -0.3975 | -1.6 | 325.21 K | 7.95 M |
| PFG | Principal Financial Group Inc | 35.4499 | 23.99 B | -0.2162 | -0.61 | 555.6 K | 19.7 M |
| TROW | T Rowe Price Group | 31.5022 | 23.09 B | -0.1646 | -0.52 | 938.2 K | 29.56 M |
| RGLD | Royal Gold Inc | 26.9415 | 21.57 B | -0.2353 | -0.87 | 578.5 K | 15.59 M |
| JBHT | J B Hunt Transport | 21.654 | 21.22 B | -0.6594 | -2.96 | 1.46 M | 31.53 M |
| WWD | Woodward Inc | 28.7713 | 19.6 B | -0.6595 | -2.24 | 298.75 K | 8.6 M |
| SBAC | SBA Communications | 32.2655 | 19.48 B | -0.5321 | -1.62 | 696.6 K | 22.48 M |
| TSEM | Tower Semiconductor | 25.05 | 17.92 B | -0.60 | -2.34 | 30.97 K | 775.87 K |
| HST | Host Marriott Financial Trust | 12.0929 | 17.73 B | -0.0951 | -0.78 | 3 M | 36.24 M |
| NBIX | Neurocrine Bioscienc | 9.66 | 17.15 B | -0.08 | -0.82 | 216.46 K | 2.09 M |
| HAS | Hasbro Inc | 15.973 | 16.99 B | -0.3017 | -1.85 | 1.34 M | 21.33 M |
| APA | Apa Corp | 64.0553 | 16.2 B | -0.6753 | -1.04 | 1.52 M | 97.54 M |
| NWS | News Cp Cl B | 21.2637 | 15.69 B | -0.2458 | -1.14 | 1.24 M | 26.39 M |
| CHRW | C.H. Robinson Ww | 35.3328 | 15.58 B | -0.772 | -2.14 | 889.8 K | 31.44 M |
| PAAS | Pan Amer Silver Corp | 21.6672 | 15.55 B | -0.515 | -2.32 | 688.6 K | 14.92 M |
| PNFP | Pinnacle Finl Ptnrs | 26.634 | 15.01 B | -0.1574 | -0.59 | 19.93 K | 530.95 K |
| MKSI | Mks Instruments Inc | 17.1854 | 14.98 B | -0.1558 | -0.9 | 359 K | 6.17 M |
| ZBRA | Zebra Technologies | 33.24 | 14.97 B | -0.76 | -2.24 | 424.55 K | 14.11 M |
| MANH | Manhattan Assoc | 7.3325 | 14.89 B | -0.1225 | -1.64 | 929.7 K | 6.82 M |
| LOGI | Logitech Int S.A. | 20.724 | 14.27 B | -0.3327 | -1.58 | 1.03 M | 21.42 M |
| REG | Regency Centers Corp | 36.9479 | 14.16 B | -0.2802 | -0.75 | 363.1 K | 13.42 M |
| SEIC | Sei Investments Company | 23.1285 | 12.92 B | -0.2603 | -1.11 | 395.04 K | 9.14 M |
| TXRH | Texas Roadhouse Inc | 9.1454 | 12.21 B | -0.3088 | -3.27 | 597.15 K | 5.46 M |
| COO | Cooper Companies | 12.264 | 11.83 B | -0.1806 | -1.45 | 2.47 M | 30.29 M |
| FDS | FactSet Research Systems Inc | 56.7018 | 11.7 B | -1.2638 | -2.18 | 161.8 K | 9.17 M |
| HALO | Halozyme Therapeutic | 8.70 | 11.43 B | -0.08 | -0.91 | 228.77 K | 1.99 M |
| SMTC | Semtech Corp | 20.17 | 11.15 B | -0.55 | -2.65 | 1.02 M | 20.53 M |
| DPZ | Domino's Pizza Inc Common Stock | 13.4116 | 10.96 B | -0.2541 | -1.86 | 374.6 K | 5.02 M |
| UHAL | A M E R C O | 5.9945 | 10.85 B | -0.1305 | -2.13 | 470 K | 2.82 M |
| WTFC | Wintrust Financial Corp | 35.9049 | 10.42 B | -0.3207 | -0.89 | 186.5 K | 6.7 M |
| PODD | Insulet Corp | 22.98 | 10.36 B | -0.53 | -2.25 | 60.9 K | 1.4 M |
| SSB | South State Cp | 24.8834 | 10.09 B | -0.3524 | -1.4 | 6.9 K | 171.7 K |
| LFUS | Littelfuse Inc | 30.9494 | 10.08 B | -0.298 | -0.95 | 154.58 K | 4.78 M |
| MDGL | Madrigal Pharmaceuticals Inc | 374.50 | 9.88 B | -10.50 | -2.73 | 2.54 K | 950.11 K |
| VSAT | Viasat Inc | 32.38 | 9.81 B | -0.64 | -1.94 | 165.32 K | 5.35 M |
| ZION | Zions Bancorp | 49.8944 | 9.63 B | -0.7333 | -1.45 | 524 K | 26.14 M |
| ONB | Old National Bncp | 9.1412 | 9.43 B | -0.0653 | -0.71 | 199.4 K | 1.82 M |
| AEIS | Advanced Energy | 16.5309 | 9.26 B | -0.2941 | -1.75 | 385.7 K | 6.38 M |
| AMKR | Amkor Technology | 11.2515 | 9.2 B | -0.1581 | -1.39 | 1.14 M | 12.77 M |
| COLB | Columbia Banking Sys | 14.6184 | 8.65 B | -0.5104 | -3.37 | 62 K | 906.34 K |
| TTMI | TTM Technologies | 13.23 | 8.04 B | -0.15 | -1.12 | 262.49 K | 3.47 M |
| BOKF | Bok Financial Corp | 33.7415 | 7.91 B | -0.3364 | -0.99 | 15.14 K | 510.95 K |
| ALKS | Alkermes Plc | 18.23 | 7.89 B | -0.15 | -0.82 | 1.01 M | 18.4 M |
| CBSH | Commerce Bancshares | 17.9873 | 7.89 B | -0.1556 | -0.86 | 221.75 K | 3.99 M |
| IDCC | Interdigital Inc | 16.3473 | 7.61 B | -0.5049 | -3 | 549.59 K | 8.98 M |
| VICR | Vicor Cp | 12.2918 | 7.6 B | -0.0753 | -0.61 | 96.91 K | 1.19 M |
| IESC | Ies Holdings | 28.62 | 7.39 B | -0.34 | -1.17 | 146.47 K | 4.19 M |
| URBN | Urban Outfitters Inc | 23.75 | 7.26 B | -0.55 | -2.26 | 1.26 M | 29.94 M |
| FORM | Formfactor Inc | 44.48 | 7.24 B | -1.41 | -3.07 | 716.17 K | 31.86 M |
| AVT | Avnet Inc | 33.1677 | 7.04 B | -0.2752 | -0.82 | 654.4 K | 21.7 M |
| CHDN | Churchill Downs IN | 7.7117 | 6.83 B | -0.1039 | -1.33 | 131.33 K | 1.01 M |
| ARWR | Arrowhead Pharma | 49.10 | 6.66 B | -0.40 | -0.81 | 7.94 K | 389.85 K |
| CPB | Campbell Soup Company | 19.7194 | 6.58 B | -0.381 | -1.9 | 2.36 M | 46.5 M |
| KTOS | Kratos Defns | 26.20 | 6.54 B | -1.10 | -4.03 | 16.25 K | 425.8 K |
| UBSI | United Bkshs Inc | 14.8839 | 6.52 B | -0.3058 | -2.01 | 191.3 K | 2.85 M |
| AAON | Aaon Inc | 3.4007 | 6.5 B | -0.0398 | -1.16 | 172.12 K | 585.31 K |
| GBCI | Glacier Bancorp Inc | 12.6083 | 6.27 B | -0.2685 | -2.09 | 220.7 K | 2.78 M |
| WFRD | Weatherford International Plc | 61.3916 | 6.2 B | -2.0717 | -3.26 | 3.69 M | 226.44 M |
| SIGI | Selective Ins Group | 15.8798 | 6.16 B | -0.0966 | -0.6 | 229.05 K | 3.64 M |
| MIDD | Middleby Corp | 22.3566 | 6.12 B | -0.1434 | -0.64 | 281.07 K | 6.28 M |
| OTEX | Open Text Cp | 5.415 | 6.02 B | -0.1002 | -1.82 | 604.4 K | 3.27 M |
| RDNT | Radnet Inc | 8.45 | 5.98 B | -0.31 | -3.54 | 198.31 K | 1.68 M |
| CZR | Caesars Entertainment Inc | 9.23 | 5.97 B | -0.09 | -0.97 | 48.67 K | 449.22 K |
| MKTX | Marketaxess Holdings | 12.7292 | 5.81 B | -0.4018 | -3.06 | 191.31 K | 2.44 M |
| BCPC | Balchem Cp | 12.5963 | 5.49 B | -0.1391 | -1.09 | 33.6 K | 423.25 K |
| MEOH | Methanex Cp | 17.3088 | 5.42 B | -0.5611 | -3.14 | 183 K | 3.17 M |
| SSRM | Ssr Mining Inc | 34.4862 | 5.38 B | -0.8095 | -2.29 | 329.62 K | 11.37 M |
| CAKE | Cheesecake Fact | 18.9296 | 5.29 B | -0.3383 | -1.76 | 740.7 K | 14.02 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.4484 | 2.1 T | -0.0486 | -0.75 | 10.45 M | 67.39 M |
| LLY | Eli Lilly and Company | 34.7378 | 1.27 T | -0.2767 | -0.79 | 2.69 M | 93.46 M |
| XOM | Exxon Mobil Corporation | 51.2966 | 692.57 B | -0.3847 | -0.74 | 12.83 M | 658.19 M |
| CVX | Chevron Corp | 44.381 | 422.1 B | -0.3586 | -0.8 | 5.66 M | 251.13 M |
| MRK | Merck & Company | 26.502 | 362.27 B | -0.1795 | -0.67 | 4.21 M | 111.48 M |
| BAC | Bank of America Corporation | 36.6689 | 348.53 B | -0.1958 | -0.53 | 10.85 M | 398.04 M |
| HD | Home Depot | 21.1806 | 347.46 B | -0.181 | -0.85 | 11.25 M | 238.33 M |
| GE | General Electric Company | 128.8177 | 343.29 B | -0.7444 | -0.57 | 3.03 M | 390.01 M |
| HSBC | HSBC Holdings Plc ADR | 37.7933 | 304.63 B | -0.8015 | -2.08 | 818.1 K | 30.92 M |
| NVS | Novartis Ag ADR | 24.0502 | 302.65 B | -0.1695 | -0.7 | 981.97 K | 23.62 M |
| MS | Morgan Stanley | 44.9724 | 296.05 B | -0.6355 | -1.39 | 5.03 M | 226.14 M |
| SHEL | Royal Dutch Shell Plc ADR | 79.16 | 279.28 B | -0.97 | -1.21 | 945.9 K | 74.88 M |
| SAP | SAP Ag ADR | 40.9086 | 270.15 B | -2.0832 | -4.85 | 5.11 M | 208.98 M |
| RTX | Raytheon Technologies | 33.0118 | 267.68 B | -0.1972 | -0.59 | 5.1 M | 168.49 M |
| GS | Goldman Sachs Group | 166.6251 | 263.51 B | -1.1306 | -0.67 | 4.14 M | 690.26 M |
| WFC | Wells Fargo & Company | 22.3955 | 257.44 B | -0.309 | -1.36 | 9.41 M | 210.7 M |
| BML-PL | Bank of America Corporation | 7.7331 | 234.81 B | -0.0935 | -1.19 | 12.3 K | 95.12 K |
| AXP | American Express Company | 45.615 | 213.28 B | -0.3081 | -0.67 | 3.53 M | 160.88 M |
| C | Citigroup Inc | 327.6752 | 205.34 B | -3.4276 | -1.04 | 1.85 M | 607.78 M |
| BHP | BHP Billiton Ltd ADR | 27.2948 | 204.61 B | -0.3758 | -1.36 | 3.61 M | 98.51 M |
| DIS | Walt Disney Company | 28.9216 | 204.15 B | -0.164 | -0.56 | 4.79 M | 138.58 M |
| TD | Toronto Dominion Bank | 16.9163 | 202.17 B | -0.1769 | -1.03 | 1.56 M | 26.34 M |
| TTE | Totalenergies Se ADR | 15.8529 | 196.61 B | -0.1936 | -1.21 | 1.15 M | 18.24 M |
| WELL | Welltower Inc | 19.5982 | 179.68 B | -0.4442 | -2.22 | 623.7 K | 12.22 M |
| NVO | Novo Nordisk A/S ADR | 9.1717 | 179.24 B | -0.0895 | -0.97 | 33.1 K | 303.58 K |
| NEE | Nextera Energy | 9.7989 | 178.88 B | -0.0786 | -0.8 | 3.06 M | 29.98 M |
| SAN | Banco Santander ADR | 6.0877 | 174.89 B | -0.0595 | -0.97 | 259.7 K | 1.58 M |
| PFE | Pfizer Inc | 10.7069 | 164.33 B | -0.0547 | -0.51 | 25.19 M | 269.69 M |
| SONY | Sony Group Corp ADR | 8.0959 | 155.69 B | -0.1053 | -1.28 | 3.6 M | 29.16 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.6391 | 152.85 B | -0.0642 | -0.83 | 148.8 K | 1.14 M |
| BX | Blackstone Inc | 10.1114 | 147.42 B | -0.3082 | -2.96 | 5.17 M | 52.23 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.328 | 142.56 B | -0.059 | -0.7 | 1.12 M | 9.31 M |
| UL | Unilever Plc ADR | 19.432 | 142.19 B | -0.1044 | -0.53 | 183.46 K | 3.57 M |
| PGR | Progressive Corp | 11.232 | 136.43 B | -0.2056 | -1.8 | 3.12 M | 35.09 M |
| BA | Boeing Company | 73.8063 | 135.94 B | -0.8617 | -1.15 | 5.32 M | 392.57 M |
| RIO | Rio Tinto Plc ADR | 25.9586 | 135.45 B | -0.6481 | -2.44 | 1.4 M | 36.39 M |
| HDB | Hdfc Bank Ltd ADR | 4.1987 | 132.25 B | -0.0432 | -1.02 | 4.19 M | 17.59 M |
| BTI | British American Tobacco Industries ADR | 12.2186 | 131.15 B | -0.1147 | -0.93 | 166 K | 2.03 M |
| LOW | Lowe's Companies | 20.61 | 127.62 B | -0.3798 | -1.81 | 5.8 M | 119.56 M |
| PLD | Prologis Inc | 34.9663 | 124.99 B | -0.5791 | -1.63 | 343.5 K | 12.01 M |
| MCK | Mckesson Corp | 51.2493 | 124.35 B | -0.4154 | -0.8 | 1.16 M | 59.59 M |
| IBN | Icici Bank Ltd ADR | 7.6215 | 123.47 B | -0.1289 | -1.66 | 6.49 M | 49.43 M |
| MFG | Mizuho Financial Group ADR | 5.3437 | 122.17 B | -0.035 | -0.65 | 53.4 K | 285.35 K |
| SYK | Stryker Corp | 58.0212 | 118.92 B | -0.5284 | -0.9 | 657.6 K | 38.15 M |
| BP | BP Plc ADR | 25.4997 | 118.02 B | -0.2013 | -0.78 | 1.89 M | 48.23 M |
| NEM | Newmont Mining Corp | 30.9519 | 117.05 B | -0.504 | -1.6 | 4.82 M | 149.14 M |
| COF | Capital One Financial Corp | 51.9029 | 116.46 B | -1.2311 | -2.32 | 2.49 M | 129.31 M |
| GLW | Corning Inc | 17.0228 | 102.94 B | -0.0987 | -0.58 | 7.64 M | 130.04 M |
| GSK | Glaxosmithkline Plc ADR | 21.1849 | 101.51 B | -0.1778 | -0.83 | 1.35 M | 28.57 M |
| CNQ | Canadian Natural Resources | 9.7292 | 101.24 B | -0.2009 | -2.02 | 4.22 M | 41.06 M |
| EQNR | Equinor ASA ADR | 13.0424 | 101.21 B | -0.3812 | -2.84 | 593.1 K | 7.74 M |
| DUK | Duke Energy Corp | 24.7105 | 100.26 B | -0.2441 | -0.98 | 1.06 M | 26.14 M |
| USB | U.S. Bancorp | 18.8227 | 94.22 B | -0.1577 | -0.83 | 4.25 M | 80.04 M |
| ING | ING Groep N.V. ADR | 23.1826 | 93.84 B | -0.1388 | -0.6 | 332 K | 7.7 M |
| BN | Brookfield Corporation | 5.9277 | 92.96 B | -0.1288 | -2.13 | 4.58 M | 27.16 M |
| TT | Trane Technologies Plc | 25.0512 | 92.82 B | -0.4126 | -1.62 | 2.83 M | 70.77 M |
| AEM | Agnico-Eagle Mines Ltd | 38.9012 | 90.19 B | -0.5099 | -1.29 | 914.1 K | 35.56 M |
| KKR | KKR & Co. LP | 11.108 | 89.77 B | -0.085 | -0.76 | 400 | 4.44 K |
| SPG | Simon Property Group | 44.592 | 88.68 B | -1.2339 | -2.69 | 1.27 M | 56.47 M |
| AMT | American Tower Corp | 30.6836 | 88.02 B | -0.2533 | -0.82 | 1.58 M | 48.63 M |
| MCO | Moody's Corp | 41.2807 | 87.34 B | -1.0092 | -2.39 | 2.69 M | 111.14 M |
| FCX | Freeport-Mcmoran Inc | 37.695 | 86.81 B | -0.882 | -2.29 | 12.28 M | 462.84 M |
| JCI | Johnson Controls Intl | 9.3191 | 86.35 B | -0.103 | -1.09 | 1.15 M | 10.74 M |
| ECL | Ecolab Inc | 37.5813 | 85.38 B | -0.209 | -0.55 | 507.4 K | 19.07 M |
| NGG | National Grid Transco Plc ADR | 24.905 | 84.05 B | -0.3272 | -1.3 | 31.97 K | 796.16 K |
| TRV | The Travelers Companies Inc | 34.5704 | 82.61 B | -0.2133 | -0.61 | 1.42 M | 49.24 M |
| CP | Canadian Pacific Railway | 11.8991 | 82.26 B | -0.0663 | -0.55 | 1.49 M | 17.78 M |
| EOG | Eog Resources | 26.8641 | 81.63 B | -0.316 | -1.16 | 2.48 M | 66.53 M |
| E | Eni S.P.A. ADR | 22.9383 | 80.78 B | -0.1827 | -0.79 | 206.5 K | 4.74 M |
| EPD | Enterprise Products Partners LP | 4.6413 | 80.66 B | -0.0235 | -0.5 | 987.6 K | 4.58 M |
| SU | Suncor Energy Inc | 27.7517 | 79.77 B | -0.3499 | -1.25 | 2.09 M | 57.98 M |
| SLB | Schlumberger N.V. | 68.4929 | 75.14 B | -0.6457 | -0.93 | 4.82 M | 330.29 M |
| NSC | Norfolk Southern Corp | 34.4576 | 74.85 B | -0.2928 | -0.84 | 2.05 M | 70.61 M |
| LYG | Lloyds Banking Group Plc ADR | 14.56 | 73.83 B | -0.1568 | -1.07 | 95.33 K | 1.39 M |
| TGT | Target Corporation | 40.875 | 73.1 B | -0.7767 | -1.86 | 3.25 M | 132.86 M |
| AJG | Arthur J. Gallagher & Company | 17.0948 | 71.1 B | -0.1834 | -1.06 | 570.4 K | 9.75 M |
| RELX | Relx Plc ADR | 5.7695 | 69.48 B | -0.0919 | -1.57 | 92 K | 530.79 K |
| DB | Deutsche Bank Ag | 75.1111 | 67.95 B | -0.8714 | -1.15 | 301.39 K | 22.64 M |
| ALL | Allstate Corp | 37.2507 | 65.99 B | -0.2678 | -0.71 | 2 M | 74.51 M |
| CMI | Cummins Inc | 44.9434 | 62.69 B | -0.634 | -1.39 | 2.42 M | 108.78 M |
| PSA | Public Storage | 42.4153 | 62.28 B | -1.1837 | -2.71 | 487.36 K | 20.67 M |
| WPM | Wheaton Precious Metals | 11.4576 | 59.86 B | -0.1734 | -1.49 | 862.4 K | 9.88 M |
| NUE | Nucor Corp | 34.4581 | 59.16 B | -0.4633 | -1.33 | 2.76 M | 95.01 M |
| OXY | Occidental Petroleum Corp | 37.9854 | 58.38 B | -0.7227 | -1.87 | 4.2 M | 159.38 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.5834 | 58.32 B | -1.0058 | -3.09 | 700 | 22.11 K |
| O | Realty Income Corp | 11.2323 | 56.52 B | -0.1245 | -1.1 | 412.08 K | 4.63 M |
| NKE | Nike Inc | 12.2885 | 56.09 B | -0.0697 | -0.56 | 7.97 M | 97.96 M |
| OKE | Oneok Inc | 9.9446 | 56.02 B | -0.1061 | -1.06 | 1.05 M | 10.47 M |
| DEO | Diageo Plc ADR | 52.348 | 55.61 B | -0.5616 | -1.06 | 301 K | 15.76 M |
| ETR | Entergy Corp | 26.6615 | 53.49 B | -0.1969 | -0.73 | 1.05 M | 28.04 M |
| AZO | Autozone | 123.37 | 52.34 B | -1.22 | -0.98 | 782.1 K | 96.49 M |
| SRE | Sempra | 16.3597 | 51.65 B | -0.1294 | -0.78 | 1.88 M | 30.67 M |
| DVN | Devon Energy Corp | 52.8507 | 50.85 B | -1.0307 | -1.91 | 2.16 M | 114.14 M |
| WAB | Wabtec Corp | 17.7859 | 50.43 B | -0.3529 | -1.95 | 838.2 K | 14.91 M |
| VMRK | Vivmark Residential | 18.8059 | 49.47 B | -0.2893 | -1.52 | 958.2 K | 18.02 M |
| TRI | Thomson Reuters Corp | 25.6193 | 48.67 B | -0.3346 | -1.29 | 52.58 K | 1.35 M |
| WCN | Waste Connections Inc | 8.9509 | 48.53 B | -0.0657 | -0.73 | 643.05 K | 5.76 M |
| MT | Arcelormittal ADR | 123.1102 | 48.34 B | -1.761 | -1.41 | 530.13 K | 65.26 M |
| VALE | Vale S.A. ADR | 11.6704 | 48.01 B | -0.1017 | -0.86 | 19.23 M | 224.47 M |
| F | Ford Motor Company | 4.1678 | 47.52 B | -0.0916 | -2.15 | 32.97 M | 137.4 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 68.3385 | 42.77 B | -0.9185 | -1.33 | 187.3 K | 12.8 M |
| BRDCY | Bridgestone Corporation | 6.5513 | 33.02 B | -0.0793 | -1.2 | 1.69 K | 11.07 K |
| HOS | Hornbeck Offshore Services, Inc | 45.03 | 1.82 B | -0.97 | -2.11 | 665.8 K | 29.98 M |
| NTPIF | Nam Tai Property Inc. | 12.55 | 262.33 M | -0.21 | -1.65 | 312.1 K | 3.92 M |
| ECXJ | CXJ Group Co. Limited | 850.00 | 131.93 M | -40.00 | -4.49 | 1.6 K | 1.36 M |
| ORBT | Orbit International Corporation | 8.4938 | 8.33 M | -0.2992 | -3.4 | 8.85 K | 75.17 K |
| GGII | Green Globe International Inc | 320.00 | 6.66 M | -20.00 | -5.88 | 71 | 22.72 K |
| NSPT | Newron Sport | 127.50 | 1.12 M | -7.50 | -5.56 | 123 | 15.68 K |
| FCGD | First Colombia Gold Corp | 3300.001 | 978.13 K | -399.999 | -10.81 | 4 | 13.2 K |
| ERHE | ERHC Energy Inc | 24.00 | 575.89 K | -1.00 | -4 | 664.31 K | 15.94 M |
| NEOM | NeoMedia Technologies Inc | 22.50 | 508.84 K | -3.00 | -11.76 | 3.11 K | 70.02 K |
| MJLB | Ultrack Systems Inc | 1500.00 | 424.93 K | -200.00 | -11.76 | 31 | 46.5 K |
| REFG | Medical Cannabis Payment Solutions Inc | 1350.0009 | 182.51 K | -179.9991 | -11.76 | 1 | 1.35 K |
| KUBR | Kuber Resources Corporation | 400.00 | 126.05 K | -60.00 | -13.04 | 113 | 45.2 K |
| DSUS | Drone Services USA Inc | 425.10 | 65.63 K | -283.40 | -40 | 765.3 K | 325.33 M |
| XDSL | mPhase Technologies Inc | 350.50 | 16.8 K | -29.50 | -7.76 | 114 | 39.96 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 17.02 | 14.07 K | -0.24 | -1.39 | 354.12 K | 6.03 M |
| MIHL | Montague International Holding Ltd | 800.00 | 12.63 K | -40.00 | -4.76 | 4 | 3.2 K |
| CDVIQ | Cal Dive International Inc | 15.20 | 9.86 K | -0.13 | -0.85 | 356.9 K | 5.42 M |
| CGNH | CardioGenics Holdings Inc | 6.40 | 9.61 K | -0.10 | -1.54 | 44.63 K | 285.62 K |
| CBRI | CMTSU Liquidation Inc | 7.94 | 8.16 K | -0.07 | -0.87 | 136.3 K | 1.08 M |
| CCHI | Cambridge Capital Holdings Inc | 10.50 | 4.17 K | -2.50 | -19.23 | 480 | 5.04 K |
| TIXC | Tix Corporation | 5.386 | 2.36 K | -0.0781 | -1.43 | 12.18 K | 65.62 K |
| SIMPQ | Simply Inc | 582.50 | 1.55 K | -10.00 | -1.69 | 436 | 253.97 K |
| TXIC | Tongxin International Ltd | 7.65 | 1.23 K | -0.04 | -0.52 | 17.5 K | 133.88 K |
| PROT | Proteonomix Inc | 7.50 | 791 | -3.00 | -28.57 | 405 | 3.04 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.2775 | 785 | -0.052 | -0.5 | 11.9 K | 122.3 K |
| ICOA | ICOA Inc | 7.50 | 60 | -1.50 | -16.67 | 120 | 900 |
| ESNC | EnSync Inc | 18.25 | 1 | -1.25 | -6.41 | 360 | 6.57 K |
| MMMM | Quad M Solutions Inc | 30.00 | -20.00 | -40 | 7.95 K | 238.5 K | |
| ACUS | Acusphere Inc | 13.50 | -3.10 | -18.67 | 87.2 K | 1.18 M | |
| FONU | FonU2 Inc | 536.00 | -104.00 | -16.25 | 5 | 2.68 K | |
| FRTD | Fortitude Group Inc | 1718.1818 | -190.9092 | -10 | 241.94 K | 415.7 M | |
| UCSO | United Consortium Ltd | 480.00 | -20.00 | -4 | 16.9 K | 8.11 M | |
| TXCCQ | TranSwitch Corporation | 8.0313 | -0.2386 | -2.89 | 123.39 K | 990.98 K | |
| HOKUQ | Hoku Corporation | 9.046 | -0.134 | -1.46 | 630.71 K | 5.71 M |