Loser Valuations for 13 February 2008 from 00:00:00 until 23:59:59
Loser Valuations for 13 February 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 28.6178 | 3.19 B | -0.1614 | -0.56 | 50.3 K | 1.44 M |
| NG | Novagold Resources Inc | 9.4927 | 2.53 B | -0.0813 | -0.85 | 616.2 K | 5.85 M |
| UUUU | Energy Fuels Inc | 46.25 | 1.77 B | -3.025 | -6.14 | 222 | 10.27 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.1308 | 372.38 M | -0.1277 | -3 | 75.2 K | 310.64 K |
| INFU | Infusystems Holdings | 3.85 | 294.58 M | -0.02 | -0.52 | 500 | 1.92 K |
| FRD | Friedman Industries Inc | 3.6001 | 275.24 M | -0.0436 | -1.2 | 9.6 K | 34.56 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.9636 | 268.02 M | -0.1341 | -2.63 | 167.6 K | 831.9 K |
| CMT | Core Molding Technologies Inc | 6.9731 | 200.01 M | -0.1484 | -2.08 | 16.8 K | 117.15 K |
| NEN | New England Realty Associates | 13.7849 | 159.52 M | -1.0675 | -7.19 | 8.7 K | 119.93 K |
| ESP | Espey Mfg. & Electronics | 6.7077 | 145.6 M | -0.0899 | -1.32 | 300 | 2.01 K |
| SIF | Sifco Industries | 12.1998 | 126.01 M | -0.1419 | -1.15 | 55 K | 670.99 K |
| LODE | Comstock Mining Inc | 850.00 | 120.17 M | -40.00 | -4.49 | 655 | 556.75 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2393 | 74.34 M | -0.0833 | -1.57 | 11.7 K | 61.3 K |
| IOR | Income Opportunity Realty Trust | 6.30 | 74.21 M | -0.20 | -3.08 | 500 | 3.15 K |
| WYY | Widepoint Corp | 12.90 | 60.29 M | -0.10 | -0.77 | 6.16 K | 79.46 K |
| DIT | Amcon Distributing Company | 24.8579 | 58.48 M | -0.7179 | -2.81 | 6.1 K | 151.63 K |
| DXR | Daxor Corp | 7.2691 | 49.39 M | -0.2332 | -3.11 | 6.45 K | 46.89 K |
| NNVC | Nanoviricides Inc | 30.10 | 34.48 M | -0.70 | -2.27 | 256 | 7.71 K |
| CKX | Ckx Lands | 9.5417 | 32.52 M | -0.2806 | -2.86 | 400 | 3.82 K |
| COHN | Cohen & CO Inc | 92.7067 | 30.74 M | -6.2852 | -6.35 | 10.63 K | 985.75 K |
| PAAI | Paradium AI, Inc. | 6.60 | 28.99 M | -1.10 | -14.29 | 1.13 K | 7.44 K |
| CPHI | China Pharma Holdings | 290.00 | 24.08 M | -4.00 | -1.36 | 435 | 126.15 K |
| MXC | Mexco Energy Corp | 3.3919 | 23.15 M | -0.062 | -1.8 | 1 K | 3.39 K |
| BESS | Bimergen Energy Corporation | 277.20 | 20.58 M | -36.40 | -11.61 | 14 | 3.88 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.2951 | 19.27 M | -0.0905 | -1.68 | 23.5 K | 124.43 K |
| AIRI | Air Industries Group Inc | 803.9307 | 12.63 M | -33.4971 | -4 | 3 | 2.41 K |
| CVR | Chicago Rivet & Machine Company | 12.8429 | 9.52 M | -0.5233 | -3.92 | 1.5 K | 19.26 K |
| ENSV | Enservco Corpporation | 31.20 | 29.09 K | -0.60 | -1.89 | 471 | 14.7 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 7.00 | 801.99 K | -0.25 | -3.45 | 200 | 1.4 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAR | Marriot International | 27.8885 | 109.35 B | -0.6552 | -2.3 | 5.92 M | 164.98 M |
| UAL | United Airlines Holdings Inc | 38.59 | 36.14 B | -0.24 | -0.62 | 1.79 M | 68.98 M |
| UTHR | United Therapeutic | 45.03 | 25.27 B | -0.605 | -1.33 | 1.43 M | 64.55 M |
| JBHT | J B Hunt Transport | 24.6393 | 21.22 B | -0.5394 | -2.14 | 2.41 M | 59.44 M |
| EVRG | Evergy Inc | 11.3278 | 20.35 B | -0.0706 | -0.62 | 905.6 K | 10.26 M |
| SBAC | SBA Communications | 28.2931 | 19.48 B | -0.1467 | -0.52 | 1.32 M | 37.39 M |
| LNT | Alliant Energy Corp | 9.5284 | 18.95 B | -0.1825 | -1.88 | 3.1 M | 29.51 M |
| EWBC | East West Bancorp | 15.6812 | 17.97 B | -0.141 | -0.89 | 944.4 K | 14.81 M |
| HST | Host Marriott Financial Trust | 9.3181 | 17.73 B | -0.054 | -0.58 | 6.46 M | 60.2 M |
| PAA | Plains All American Pipeline LP | 6.9283 | 17.15 B | -0.051 | -0.73 | 390 K | 2.7 M |
| LULU | Lululemon Athletica | 17.325 | 12.1 B | -0.33 | -1.87 | 1.21 M | 20.97 M |
| COO | Cooper Companies | 9.1488 | 11.83 B | -0.6436 | -6.57 | 7.6 M | 69.51 M |
| BPOP | Popular Inc | 88.5117 | 9.96 B | -1.1952 | -1.33 | 238.82 K | 21.14 M |
| ZION | Zions Bancorp | 36.2966 | 9.63 B | -0.2057 | -0.56 | 2.63 M | 95.41 M |
| WYNN | Wynn Resorts Ltd | 66.4545 | 8.55 B | -5.3506 | -7.45 | 5.6 M | 371.85 M |
| RUSHB | Rush Entpr Cl B | 6.1502 | 6.96 B | -0.1471 | -2.34 | 63.62 K | 391.31 K |
| RIOT | Riot Blockchain Inc | 1252.0519 | 6.69 B | -23.543 | -1.85 | 1.33 K | 1.66 M |
| MEOH | Methanex Cp | 15.6229 | 5.42 B | -0.2332 | -1.47 | 583.7 K | 9.12 M |
| NWE | Northwestern Corp | 12.8029 | 5.27 B | -0.0734 | -0.57 | 198.91 K | 2.55 M |
| RUSHA | Rush Entpr Cl A | 6.7334 | 5.26 B | -0.1672 | -2.42 | 1.13 M | 7.58 M |
| PSMT | Pricesmart Inc | 19.5005 | 5.09 B | -0.2914 | -1.47 | 95.08 K | 1.85 M |
| MRCY | Mercury Sys Inc | 7.1004 | 5.08 B | -0.0481 | -0.67 | 254.56 K | 1.81 M |
| JSM | SLM Cp 6% Sr Nt | 4.5324 | 5 B | -0.0253 | -0.56 | 14.1 K | 63.91 K |
| LSTR | Landstar System | 36.6261 | 4.99 B | -0.8218 | -2.19 | 927.52 K | 33.97 M |
| OPCH | Option Care Health Inc | 23.80 | 4.75 B | -2.68 | -10.12 | 96.83 K | 2.3 M |
| SLMBP | SLM Cp Srs B Pfd | 19.6451 | 4.73 B | -0.1708 | -0.86 | 5.7 K | 111.98 K |
| CIGI | Colliers Intl Grp IN | 12.068 | 4.53 B | -0.0844 | -0.69 | 66.03 K | 796.81 K |
| CAR | Avis Budget Group | 11.0783 | 4.44 B | -0.228 | -2.02 | 1.29 M | 14.26 M |
| ICUI | I C U Medical Inc | 28.25 | 4.43 B | -0.19 | -0.67 | 188.67 K | 5.33 M |
| CRVL | Corvel Cp | 5.2883 | 4.37 B | -0.075 | -1.4 | 717.1 K | 3.79 M |
| DORM | Dorman Products Inc | 5.2622 | 3.89 B | -0.0478 | -0.9 | 74.52 K | 392.15 K |
| KLIC | Kulicke and Soffa | 4.6435 | 3.79 B | -0.1304 | -2.73 | 1.9 M | 8.81 M |
| WSBC | Wesbanco Inc | 12.9774 | 3.69 B | -0.1157 | -0.88 | 332.3 K | 4.31 M |
| ACHC | Acadia Healthcr Company | 10.24 | 3.52 B | -0.36 | -3.4 | 6.1 K | 62.46 K |
| BELFB | BEL Fuse Inc Cl B | 21.0138 | 3.37 B | -0.1808 | -0.85 | 49.8 K | 1.05 M |
| USLM | U S Lime & Mineral | 5.439 | 3.28 B | -0.162 | -2.89 | 21 K | 114.22 K |
| HWKN | Hawkins Inc | 5.382 | 3.13 B | -0.0425 | -0.78 | 14.42 K | 77.61 K |
| ACAD | Acadia Pharmaceutica | 10.86 | 3.13 B | -0.16 | -1.45 | 256.88 K | 2.79 M |
| VCEL | Vericel Corproation | 110.40 | 2.94 B | -1.60 | -1.43 | 1.42 K | 157.21 K |
| AXTI | Axt Inc | 5.30 | 2.86 B | -0.11 | -2.03 | 317.29 K | 1.68 M |
| ATRC | Atricure Inc | 13.61 | 2.85 B | -0.39 | -2.79 | 25.68 K | 349.53 K |
| BELFA | BEL Fuse Cl A | 23.9987 | 2.66 B | -0.6937 | -2.81 | 30.2 K | 724.76 K |
| GRBK | Green Brick Partners | 74.8966 | 2.59 B | -2.3448 | -3.04 | 8.78 K | 657.22 K |
| ALGT | Allegiant Travel Com | 24.2993 | 2.53 B | -0.3401 | -1.38 | 235.69 K | 5.73 M |
| BANR | Banner Corp | 108.4122 | 2.52 B | -2.8951 | -2.6 | 18.18 K | 1.97 M |
| NEOG | Neogen Cp | 4.2182 | 2.44 B | -0.04 | -0.94 | 121.29 K | 511.64 K |
| CLDX | Celldex Therapeutics | 126.00 | 2.24 B | -5.40 | -4.11 | 411 | 51.79 K |
| GABC | German Amer Bncp Inc | 5.3076 | 1.87 B | -0.0858 | -1.59 | 300 | 1.59 K |
| DCOM | Dime Community Bancshares Inc | 8.9824 | 1.85 B | -0.1107 | -1.22 | 4.4 K | 39.52 K |
| XRAY | Dentsply Sirona Inc | 33.3956 | 1.84 B | -0.2063 | -0.61 | 997.33 K | 33.31 M |
| HCSG | Healthcare Svcs Gp | 8.915 | 1.69 B | -0.9765 | -9.87 | 3.88 M | 34.63 M |
| WERN | Werner Enterprise | 9.4576 | 1.66 B | -0.4506 | -4.55 | 3.2 M | 30.29 M |
| CNOB | Connectone Bancorp | 7.6079 | 1.65 B | -0.096 | -1.25 | 7.8 K | 59.34 K |
| ANIP | ANI Pharma Inc | 132.1203 | 1.63 B | -1.80 | -1.34 | 1.39 K | 183.91 K |
| MLCO | Melco Resorts & Entertainment ADR | 9.1998 | 1.5 B | -0.1993 | -2.12 | 849.04 K | 7.81 M |
| NVAX | Novavax Inc | 60.00 | 1.44 B | -1.60 | -2.6 | 13.67 K | 820.2 K |
| CMPR | Cimpress N.V. Ord | 36.95 | 1.39 B | -0.40 | -1.07 | 700.12 K | 25.87 M |
| FMBH | First Mid Ill Bncshr | 16.3109 | 1.36 B | -0.263 | -1.59 | 400 | 6.52 K |
| INVA | Innoviva Inc | 13.5401 | 1.35 B | -0.2244 | -1.63 | 1.15 M | 15.51 M |
| INOD | Innodata Inc | 4.82 | 1.25 B | -0.16 | -3.21 | 55.53 K | 267.64 K |
| STRA | Strayer Education | 111.188 | 1.22 B | -2.8997 | -2.54 | 298.2 K | 33.16 M |
| SENEB | Seneca Foods Cp B | 23.50 | 1.17 B | -0.50 | -2.08 | 300 | 7.05 K |
| BJRI | Bj's Restaurants Inc | 15.5682 | 1.17 B | -0.2724 | -1.72 | 275.94 K | 4.3 M |
| HFWA | Heritage Financial | 10.8132 | 1.14 B | -0.1347 | -1.23 | 3.3 K | 35.67 K |
| WLDN | Willdan Group Inc | 5.90 | 1.06 B | -0.11 | -1.83 | 6.5 K | 38.35 K |
| SBGI | Sinclair Brdcst A | 4.3009 | 1.06 B | -0.0546 | -1.25 | 1.04 M | 4.49 M |
| WLFC | Willis Lease Fin C | 13.0823 | 980.87 M | -0.1349 | -1.02 | 3.08 K | 40.35 K |
| HAFC | Hanmi Financial Cp | 42.8523 | 959.82 M | -1.2529 | -2.84 | 91 K | 3.9 M |
| DAKT | Daktronics Inc | 10.9679 | 937.81 M | -1.2131 | -9.96 | 3.22 M | 35.29 M |
| SIFY | Sify Techs Ltd ADR | 26.451 | 936.58 M | -0.1667 | -0.63 | 20.47 K | 541.37 K |
| ROCK | Gibraltar Ind Inc | 10.9459 | 916.41 M | -0.5419 | -4.72 | 542.12 K | 5.93 M |
| FMNB | Farmers Natl Banc Cp | 3.9559 | 915.99 M | -0.1048 | -2.58 | 3 K | 11.87 K |
| CVLG | Covenant Logistics Group Inc | 3.7309 | 832.9 M | -0.0239 | -0.64 | 138.12 K | 515.33 K |
| SMBK | Smartfinancial Inc | 32.2702 | 818.67 M | -1.5205 | -4.5 | 863 | 27.85 K |
| HTLD | Heartland Express | 11.6049 | 801.17 M | -0.1383 | -1.18 | 700.37 K | 8.13 M |
| FISI | Financial Institut | 9.8078 | 781.62 M | -0.1093 | -1.1 | 18.5 K | 181.41 K |
| FEIM | Frequency Elcts Inc | 6.8542 | 758.13 M | -0.0541 | -0.78 | 10.55 K | 72.35 K |
| MLAB | Mesa Labs Inc | 19.0913 | 756.56 M | -0.146 | -0.76 | 4.03 K | 77 K |
| SWBI | Smith & Wesson Brands Inc | 3.4893 | 698.15 M | -0.1079 | -3 | 2.16 M | 7.54 M |
| ACHV | Achieve Life Sciences Inc | 17820.00 | 665.01 M | -395.9961 | -2.17 | 5 | 89.1 K |
| SFST | Southern First Bancs | 7.5814 | 576.2 M | -0.1547 | -2 | 266 | 2.02 K |
| CBAN | Colony Bankcorp Inc | 9.8766 | 556.96 M | -0.35 | -3.42 | 200 | 1.98 K |
| WTBA | West Bancorp | 6.6446 | 514.72 M | -0.0838 | -1.25 | 5.5 K | 36.55 K |
| FMAO | Farmers & Merch Banc | 4.9143 | 507.5 M | -0.0267 | -0.54 | 1.6 K | 7.86 K |
| GOOD | Gladstone Comml | 3.5017 | 482.63 M | -0.0924 | -2.57 | 6.7 K | 23.47 K |
| MDXG | Mimedx Group Inc | 3.864 | 472.8 M | -0.7728 | -16.67 | 37.56 K | 145.12 K |
| ATNI | Atn International | 22.5349 | 447.62 M | -0.4139 | -1.8 | 108.6 K | 2.45 M |
| NATH | Nathan's Famous IN | 8.4102 | 418.17 M | -0.0466 | -0.55 | 13.05 K | 109.76 K |
| JAKK | Jakks Pacific Inc | 224.9843 | 416.07 M | -6.1652 | -2.67 | 102.35 K | 23.03 M |
| CZFS | Citizens Fincl Svcs | 9.6945 | 411.22 M | -0.2365 | -2.38 | 16.71 K | 162.04 K |
| NVEC | Nve Corp | 14.513 | 400.12 M | -0.1783 | -1.21 | 72.2 K | 1.05 M |
| FDBC | Fidelity D & D Bancorp Inc | 9.1579 | 389.52 M | -0.5619 | -5.78 | 180 | 1.65 K |
| TSBK | Timberland Bancorp | 7.8351 | 370.51 M | -0.0801 | -1.01 | 200 | 1.57 K |
| PERI | Perion Network Ltd | 7.1289 | 369.09 M | -0.0637 | -0.89 | 7.18 K | 51.16 K |
| CFFI | C&F Financial Corp | 15.8692 | 344.03 M | -0.2602 | -1.61 | 100 | 1.59 K |
| PESI | Perma-Fix Envir | 9.40 | 330.37 M | -0.10 | -1.05 | 13.41 K | 126.04 K |
| FLXS | Flexsteel Inds | 8.3395 | 312.69 M | -0.1932 | -2.26 | 3.1 K | 25.85 K |
| FCCO | First Community Corp | 9.5703 | 307.58 M | -0.3191 | -3.23 | 5 K | 47.85 K |
| FUNC | First United Corp | 13.5994 | 299.67 M | -0.0816 | -0.6 | 605 | 8.23 K |
| RELL | Richardson Electrncs | 3.1676 | 293.67 M | -0.0628 | -1.94 | 271.93 K | 861.36 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 16.9325 | 419.18 B | -0.1511 | -0.88 | 29.03 M | 491.58 M |
| UNH | Unitedhealth Group Inc | 36.5614 | 363.01 B | -1.012 | -2.69 | 29.37 M | 1.07 B |
| BML-PH | Bank of America Corporation | 6.9112 | 258.48 B | -0.0385 | -0.55 | 47 K | 324.83 K |
| TM | Toyota Motor Corp Ltd | 72.6884 | 246.97 B | -1.2728 | -1.72 | 632.83 K | 46 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.7944 | 244.81 B | -0.0379 | -0.78 | 2.03 M | 9.75 M |
| BML-PJ | Bank of America Corporation | 7.3787 | 228.26 B | -0.3168 | -4.12 | 4.9 K | 36.16 K |
| DE | Deere & Company | 60.0358 | 183.02 B | -0.6597 | -1.09 | 8.32 M | 499.58 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.7226 | 152.85 B | -0.1217 | -1.78 | 217.75 K | 1.46 M |
| MFG | Mizuho Financial Group ADR | 3.4708 | 122.17 B | -0.0873 | -2.45 | 202.8 K | 703.88 K |
| ELV | Elevance Health Inc | 59.1091 | 92.88 B | -1.1596 | -1.92 | 11.25 M | 664.7 M |
| ECL | Ecolab Inc | 38.3847 | 85.38 B | -0.3707 | -0.96 | 1.94 M | 74.45 M |
| CI | Cigna Corp | 42.1803 | 78.29 B | -0.2163 | -0.51 | 5.38 M | 227.02 M |
| AON | AON Plc | 34.3107 | 70.74 B | -0.263 | -0.76 | 3.3 M | 113.15 M |
| GS-PA | The Goldman Sachs Group Inc | 8.8049 | 69.75 B | -0.08 | -0.9 | 36.8 K | 324.02 K |
| EW | Edwards Lifesciences Corp | 3.6675 | 60.84 B | -0.095 | -2.52 | 10.45 M | 38.32 M |
| DEO | Diageo Plc ADR | 47.7497 | 55.61 B | -0.8249 | -1.7 | 528 K | 25.21 M |
| HUM | Humana Inc | 60.9764 | 53.28 B | -1.0041 | -1.62 | 8.15 M | 497.26 M |
| FERG | Ferguson Plc | 8.882 | 49.31 B | -0.209 | -2.3 | 100 | 888.2 |
| WAT | Waters Corp | 61.34 | 45.38 B | -0.74 | -1.19 | 870.77 K | 53.41 M |
| SPG-PJ | Simon Property Group Inc | 23.5177 | 45.22 B | -0.1386 | -0.59 | 200 | 4.7 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 28.6334 | 44.53 B | -0.1577 | -0.55 | 2.39 M | 68.34 M |
| HMC | Honda Motor Company ADR | 15.4612 | 43.51 B | -0.142 | -0.91 | 859.3 K | 13.29 M |
| AIG | American International Group | 557.5994 | 42.81 B | -7.5948 | -1.34 | 1.53 M | 855.76 M |
| WDS | Woodside Energy Group Ltd | 20.7718 | 42.39 B | -0.1304 | -0.62 | 18.92 K | 393.04 K |
| KB | KB Financial Group Inc ADR | 35.7735 | 39.36 B | -0.3083 | -0.85 | 748.32 K | 26.77 M |
| WEC | Wisconsin Energy Corp | 12.6968 | 38.65 B | -0.1173 | -0.92 | 1.64 M | 20.76 M |
| HIG | Hartford Financial Services Group | 47.9345 | 36.61 B | -0.4073 | -0.84 | 2.78 M | 133.49 M |
| HSY | Hershey Foods Corp | 22.8131 | 34.83 B | -0.1272 | -0.55 | 1.41 M | 32.16 M |
| CNC | Centene Corp | 4.7625 | 34.79 B | -0.0775 | -1.6 | 4.82 M | 22.96 M |
| RMD | Resmed Inc | 17.4898 | 33.6 B | -0.1243 | -0.71 | 1.42 M | 24.79 M |
| TS | Tenaris S.A. ADR | 22.5066 | 30.76 B | -0.1303 | -0.58 | 2.62 M | 58.89 M |
| FTS | Fortis Inc | 14.5406 | 30.53 B | -0.0779 | -0.53 | 100 | 1.45 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 26.1591 | 29.52 B | -0.2252 | -0.85 | 71.2 K | 1.86 M |
| WSM | Williams-Sonoma | 8.2865 | 29.49 B | -0.1719 | -2.03 | 4.12 M | 34.14 M |
| BAP | Credicorp Ltd | 45.323 | 29.02 B | -0.3845 | -0.84 | 475.34 K | 21.54 M |
| DTE | Dte Energy Company | 17.5846 | 28.97 B | -0.1896 | -1.07 | 1.03 M | 18.15 M |
| WRB | W.R. Berkley Corp | 5.899 | 28.66 B | -0.0375 | -0.63 | 6.85 M | 40.39 M |
| WST | West Pharmaceutical Services | 16.4156 | 28.65 B | -0.1296 | -0.78 | 697.4 K | 11.45 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 32.3729 | 24.95 B | -0.891 | -2.68 | 387.3 K | 12.54 M |
| RF | Regions Financial Corp | 13.7823 | 24.23 B | -0.0701 | -0.51 | 5.1 M | 70.26 M |
| KEY | Keycorp | 13.7434 | 22.52 B | -0.1385 | -1 | 2.97 M | 40.85 M |
| CMS | Cms Energy Corp | 8.6505 | 21.71 B | -0.1477 | -1.68 | 2.14 M | 18.5 M |
| BBY | Best Buy Company | 26.3295 | 21.69 B | -0.1809 | -0.68 | 9.04 M | 237.98 M |
| BG | Bunge Ltd | 71.928 | 19.21 B | -2.6705 | -3.58 | 3.85 M | 277.18 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.7181 | 19.01 B | -0.3085 | -3.84 | 215.1 K | 1.66 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 31.7662 | 17.07 B | -0.1821 | -0.57 | 1.34 K | 42.63 K |
| KIM | Kimco Realty Corp | 14.3247 | 16.92 B | -0.1155 | -0.8 | 1.67 M | 23.87 M |
| CRL | Charles River Laboratories Intl | 60.03 | 16.33 B | -1.44 | -2.34 | 1.15 M | 69.01 M |
| JHX | James Hardie Industries Se ADR | 3.6838 | 16 B | -0.0451 | -1.21 | 14 K | 51.57 K |
| AIZ | Assurant Inc | 41.8461 | 15.84 B | -0.491 | -1.16 | 2.62 M | 109.68 M |
| CLH | Clean Harbors | 28.87 | 15.49 B | -0.40 | -1.37 | 545.06 K | 15.74 M |
| NVR | NVR Inc | 559.27 | 15.38 B | -3.73 | -0.66 | 103.6 K | 57.94 M |
| KEP | Korea Electric Power Corp ADR | 14.2618 | 14.29 B | -0.1845 | -1.28 | 1.35 M | 19.31 M |
| BF-A | Brown-Forman Corporation | 9.2113 | 14.19 B | -0.3175 | -3.33 | 14.1 K | 129.88 K |
| EMBJ | Embraer S.A. | 37.4411 | 14.14 B | -0.2307 | -0.61 | 831.5 K | 31.13 M |
| SGI | Somnigroup International Inc. | 4.1629 | 13.96 B | -0.0259 | -0.62 | 4.89 M | 20.36 M |
| BF-B | Brown-Forman Corporation | 9.01 | 13.78 B | -0.4301 | -4.56 | 2.95 M | 26.57 M |
| AFG | American Financial Group | 10.6039 | 13.26 B | -0.1587 | -1.47 | 760.7 K | 8.07 M |
| CNA | Cna Financial Corp | 12.9742 | 13.07 B | -0.1111 | -0.85 | 1.04 M | 13.49 M |
| PNW | Pinnacle West Capital Corp | 16.6834 | 12.97 B | -0.4174 | -2.44 | 2.02 M | 33.66 M |
| DKS | Dick's Sporting Goods Inc | 22.0443 | 12.95 B | -0.1507 | -0.68 | 1.65 M | 36.33 M |
| GME | Gamestop Corp | 7.9651 | 12.93 B | -0.2997 | -3.63 | 18.36 M | 146.22 M |
| HRL | Hormel Foods Corp | 6.5047 | 12.01 B | -0.0767 | -1.17 | 1.78 M | 11.6 M |
| UHS | Universal Health Services | 22.2525 | 11.42 B | -0.1144 | -0.51 | 1.62 M | 36 M |
| JEF | Jefferies Financial Group Inc | 34.37 | 10.63 B | -0.206 | -0.6 | 749.29 K | 25.75 M |
| ONTO | Onto Innovation Inc | 5.91 | 10.29 B | -0.04 | -0.67 | 95.36 K | 563.57 K |
| KNX | Knight-Swift Transporation Inc | 12.3287 | 10.05 B | -0.307 | -2.43 | 1.01 M | 12.5 M |
| EGP | Eastgroup Properties | 21.3424 | 9.73 B | -0.4657 | -2.14 | 292.6 K | 6.24 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.2141 | 9.68 B | -0.0431 | -0.52 | 2.21 M | 18.15 M |
| ORI | Old Republic International Corp | 4.128 | 9.6 B | -0.1532 | -3.58 | 2.75 M | 11.34 M |
| RHP | Ryman Hospitality Properties REIT | 15.4177 | 9.42 B | -0.1021 | -0.66 | 848.8 K | 13.09 M |
| DDS | Dillard's | 11.8369 | 9.35 B | -0.2182 | -1.81 | 1.31 M | 15.51 M |
| TIMB | Tim S.A. ADR | 12.172 | 9.03 B | -0.4017 | -3.19 | 1.21 M | 14.67 M |
| PRMB | Primo Brands Corporation | 4.5404 | 8.62 B | -0.1068 | -2.3 | 234.7 K | 1.07 M |
| THG | The Hanover Insurance Group | 27.4975 | 8.52 B | -0.1549 | -0.56 | 388.4 K | 10.68 M |
| SM | Sm Energy Company | 30.8621 | 7.7 B | -0.4339 | -1.39 | 678.52 K | 20.94 M |
| G | Genpact Ltd | 10.3446 | 7.21 B | -0.1497 | -1.43 | 517.6 K | 5.35 M |
| CAG | Conagra Brands Inc | 8.4215 | 6.95 B | -0.0517 | -0.61 | 3.63 M | 30.59 M |
| AG | First Majestic Silver | 4.2405 | 6.9 B | -0.0493 | -1.15 | 25.2 K | 106.86 K |
| BKH | Black Hills Corp | 19.1891 | 6.67 B | -0.1597 | -0.83 | 366.7 K | 7.04 M |
| HR | Healthcare Realty Trust Inc | 4.9958 | 6.65 B | -0.0817 | -1.61 | 566.1 K | 2.83 M |
| TXNM | Txnm Energy Inc | 8.1686 | 6.48 B | -0.2182 | -2.6 | 3.83 M | 31.3 M |
| BLDR | Builders Firstsource | 6.2943 | 6.47 B | -0.1191 | -1.86 | 291.04 K | 1.83 M |
| ANF | Abercrombie & Fitch Company | 54.7979 | 6.39 B | -0.4657 | -0.84 | 1.54 M | 84.66 M |
| M | Macy's Inc | 13.2943 | 6.35 B | -0.196 | -1.45 | 8.22 M | 109.34 M |
| RYN | Rayonier Inc REIT | 9.0132 | 6.34 B | -0.0741 | -0.82 | 1.19 M | 10.69 M |
| HAE | Haemonetics Corp | 28.60 | 5.58 B | -0.69 | -2.36 | 588.6 K | 16.83 M |
| HRI | Herc Holdings Inc | 37.0646 | 5.57 B | -0.801 | -2.12 | 1.17 M | 43.21 M |
| MTG | Mgic Investment Corp | 10.677 | 5.52 B | -1.3293 | -11.07 | 6.72 M | 71.74 M |
| ENS | Enersys Inc | 22.9607 | 5.33 B | -0.1234 | -0.53 | 636.5 K | 14.61 M |
| LPX | Louisiana-Pacific Corp | 10.5129 | 5.23 B | -0.1731 | -1.62 | 2.52 M | 26.47 M |
| GHC | Graham Holdings Company | 344.5585 | 5.06 B | -2.7281 | -0.79 | 25.82 K | 8.9 M |
| RDN | Radian Group Inc | 5.8953 | 4.78 B | -0.6515 | -9.95 | 3.4 M | 20.02 M |
| TNL | Travel + Leisure Co. | 6.103 | 4.71 B | -0.1221 | -1.96 | 2.78 M | 16.98 M |
| NNI | Nelnet Inc | 7.6653 | 4.47 B | -0.3596 | -4.48 | 315.5 K | 2.42 M |
| PVH | Phillips-Van Heusen Corp | 40.1744 | 4.28 B | -0.7041 | -1.72 | 1.23 M | 49.31 M |
| THO | Thor Industries | 20.8419 | 4 B | -0.4256 | -2 | 835.9 K | 17.42 M |
| BFH | Bread Financial Hldgs Inc | 29.9134 | 3.72 B | -0.2209 | -0.73 | 1.41 M | 42.08 M |
| AB | Alliancebernstein Holding LP | 15.0116 | 3.09 B | -0.2278 | -1.49 | 635.2 K | 9.54 M |
| TNK | Teekay Tankers Ltd | 5.8913 | 3.07 B | -0.0842 | -1.41 | 201.8 K | 1.19 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 48.00 | -6.00 | -11.11 | 131 | 6.29 K | |
| SFD | Nxt Energy Solutions Inc | 3.50 | -0.25 | -6.67 | 82.4 K | 288.4 K | |
| SDE | Spartan Delta Corp | 52.0641 | -3.471 | -6.25 | 150 | 7.81 K | |
| TLO | Talon Metals Corp | 5.5519 | -0.364 | -6.15 | 820 | 4.55 K | |
| LNR | Linamar Corp | 12.7088 | -0.8256 | -6.1 | 1.18 M | 14.99 M | |
| ESM | Euro Sun Mining Inc | 7.2656 | -0.3633 | -4.76 | 4.74 K | 34.4 K | |
| GDL | Goodfellow Inc | 3.5829 | -0.1635 | -4.36 | 2.8 K | 10.03 K | |
| TVA-B | TVA Group Inc | 13.4823 | -0.5936 | -4.22 | 100 | 1.35 K | |
| PBL | Pollard Banknote Ltd | 4.8143 | -0.2119 | -4.22 | 30.7 K | 147.8 K | |
| OGC | Oceanagold Corp | 7.0228 | -0.3017 | -4.12 | 22.17 K | 155.67 K | |
| RVX | Resverlogix Corp | 11.12 | -0.4444 | -3.84 | 55.32 K | 615.14 K | |
| BCT | Briacell Therapeutics Corp | 67.5958 | -2.4141 | -3.45 | 21 | 1.42 K | |
| MNO | Meridian Mining UK Societas | 3.10 | -0.10 | -3.13 | 47 K | 145.7 K | |
| BCE-PC | BCE Inc Pref AC | 8.1302 | -0.2526 | -3.01 | 7 K | 56.91 K | |
| ERD | Erdene Resource Development Corp | 6.00 | -0.18 | -2.91 | 24.53 K | 147.2 K | |
| DXT | Dexterra Group Inc | 6.9102 | -0.1867 | -2.63 | 101.8 K | 703.46 K | |
| GFP | Greenfirst Forest Products Inc | 9.5906 | -0.234 | -2.38 | 3.47 K | 33.29 K | |
| LGO | Largo Resources Ltd | 41.00 | -1.00 | -2.38 | 1.03 K | 42.44 K | |
| URB | Urbana Corp | 3.3722 | -0.0784 | -2.27 | 6.3 K | 21.24 K | |
| CGX | Cineplex Inc | 8.9889 | -0.2086 | -2.27 | 44.85 K | 403.13 K | |
| PWF-PA | Power Financial Corp Pref A | 10.712 | -0.2328 | -2.13 | 100 | 1.07 K | |
| AG | First Majestic Silver Corp | 4.2528 | -0.0888 | -2.05 | 52.88 K | 224.87 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | -2.40 | -2.04 | 677 | 77.99 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.8921 | -0.1192 | -1.7 | 3.37 K | 23.23 K | |
| LAS-A | Lassonde Industries Inc | 30.2428 | -0.4904 | -1.6 | 4.02 K | 121.58 K | |
| TFII | Tfi International Inc | 5.1829 | -0.0807 | -1.53 | 77.07 K | 399.45 K | |
| FTS | Fortis Inc | 14.4574 | -0.2207 | -1.5 | 371.2 K | 5.37 M | |
| DR | Medical Facilities Corp | 3.0979 | -0.047 | -1.49 | 24.46 K | 75.76 K | |
| AC | Air Canada | 10.21 | -0.15 | -1.45 | 34.52 K | 352.4 K | |
| ELEF | Silver Elephant Mining Corp | 22.8215 | -0.3307 | -1.43 | 525 | 11.98 K | |
| CKI | Clarke Inc | 3.8424 | -0.055 | -1.41 | 6.3 K | 24.21 K | |
| PBH | Premium Brands Holdings Corp | 5.3314 | -0.0735 | -1.36 | 1.67 K | 8.92 K | |
| SAP | Saputo Inc | 9.3039 | -0.1228 | -1.3 | 374 K | 3.48 M | |
| WN-PC | George Weston Ser 3 Prf | 6.9332 | -0.0881 | -1.25 | 10.54 K | 73.11 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.3798 | -0.0397 | -1.16 | 300 | 1.01 K | |
| XMF-A | M Split Corp | 8.3241 | -0.097 | -1.15 | 6.14 K | 51.08 K | |
| EVT | Economic Investment | 3.8697 | -0.0407 | -1.04 | 1 K | 3.87 K | |
| BCE-PI | BCE Inc Pref AI | 9.2474 | -0.0937 | -1 | 4.53 K | 41.92 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.0441 | -0.0279 | -0.91 | 10.89 K | 33.16 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7477 | -0.0328 | -0.87 | 4.7 K | 17.61 K | |
| NG | Novagold Res Inc | 8.4604 | -0.0725 | -0.85 | 276.69 K | 2.34 M | |
| TSL | Tree Island Steel Ltd | 4.5806 | -0.0366 | -0.79 | 12.43 K | 56.91 K | |
| MX | Methanex Corp | 15.6791 | -0.1168 | -0.74 | 500.67 K | 7.85 M | |
| DPM | Dundee Precious Metals Inc | 5.251 | -0.035 | -0.66 | 70.31 K | 369.21 K | |
| CSH-UN | Chartwell Retirement Residences | 3.6246 | -0.024 | -0.66 | 322.29 K | 1.17 M | |
| PWF-PE | Power Financial Corp Pref E | 8.6648 | -0.0558 | -0.64 | 2.65 K | 23.01 K | |
| BCE-PS | Bce Inc Pref S | 9.5671 | -0.0597 | -0.62 | 500 | 4.78 K | |
| MFI | Maple Leaf Foods | 7.764 | -0.0457 | -0.59 | 33.74 K | 261.97 K | |
| WPM | Wheaton Precious Metals Corp | 12.3002 | -0.0654 | -0.53 | 3.07 M | 37.75 M | |
| SLR | Solitario Zinc Corp | 5.80 | -0.03 | -0.51 | 100 | 580 | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0171 | -0.0353 | -0.5 | 5.41 K | 37.96 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.5669 | 252.53 B | -0.0519 | -1.43 | 200 | 713.38 |
| ECXJ | CXJ Group Co. Limited | 300.00 | 131.93 M | -8.00 | -2.6 | 3.4 K | 1.02 M |
| KLNG | Koil Energy Solutions Inc. | 10.20 | 35.32 M | -1.00 | -8.93 | 12.24 K | 124.85 K |
| ORBT | Orbit International Corporation | 8.6771 | 8.33 M | -0.0676 | -0.77 | 1.46 K | 12.65 K |
| PLPL | Plandaí Biotechnology Inc | 70.00 | 4.49 M | -10.00 | -12.5 | 24 | 1.68 K |
| ICBU | Imd Companies | 2300.00 | 2.28 M | -500.00 | -17.86 | 105 K | 241.5 M |
| NXTYQ | Nexity Financial Corporation | 6.94 | 1.16 M | -0.09 | -1.28 | 17.25 K | 119.72 K |
| FCGD | First Colombia Gold Corp | 530.0001 | 978.13 K | -19.9999 | -3.64 | 137 | 72.61 K |
| NEOM | NeoMedia Technologies Inc | 13.50 | 508.84 K | -1.50 | -10 | 1.31 K | 17.68 K |
| BLFE | BioLife Sciences Inc | 285.0071 | 318.35 K | -90.0023 | -24 | 23 | 6.56 K |
| RGGI | Resgreen Group International Inc | 5600.00 | 48.75 K | -1000.00 | -15.15 | 1 | 5.6 K |
| XDSL | mPhase Technologies Inc | 240.00 | 16.8 K | -5.00 | -2.04 | 60 | 14.4 K |
| CGNH | CardioGenics Holdings Inc | 9.10 | 9.61 K | -0.25 | -2.67 | 37.78 K | 343.76 K |
| CGIP | Celadon Group Inc | 10.4276 | 5.66 K | -0.261 | -2.44 | 240.86 K | 2.51 M |
| SIMPQ | Simply Inc | 350.00 | 1.55 K | -2.525 | -0.72 | 204 | 71.4 K |
| SPDC | Speed Commerce Inc | 29.92 | 603 | -0.16 | -0.53 | 5.07 K | 151.6 K |
| PRXIQ | Premier Exhibitions Inc | 61.60 | 491 | -0.50 | -0.81 | 40.75 K | 2.51 M |
| YVRLF | Liquid Media Group Ltd. | 145.00 | 482 | -12.00 | -7.64 | 383 | 55.53 K |
| SYNE | Synthesis Energy Systems Inc | 667.52 | 157 | -20.288 | -2.95 | 187 | 124.83 K |
| PARD | Poniard Pharmaceuticals Inc | 225.20 | 149 | -10.08 | -4.28 | 1.94 K | 435.76 K |
| UCSO | United Consortium Ltd | 60.00 | -15.00 | -20 | 24.28 K | 1.46 M | |
| ACUS | Acusphere Inc | 5.70 | -1.10 | -16.18 | 156.11 K | 889.84 K | |
| ASFX | American Scientific Resources Incorporated | 12.00 | -2.00 | -14.29 | 20 K | 240 K | |
| ESINQ | ITT Educational Services Inc | 76.23 | -6.06 | -7.36 | 1.84 M | 140.18 M | |
| BAJFF | Camrova Resources Inc | 30.60 | -1.78 | -5.5 | 785 | 24.02 K | |
| TXCCQ | TranSwitch Corporation | 5.0892 | -0.2385 | -4.48 | 16.96 K | 86.32 K | |
| PMMEF | Premium Exploration Inc | 6.35 | -0.20 | -3.05 | 25.75 K | 163.54 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GR | Great Atlantic Resources Corp | 24.00 | -6.00 | -20 | 105 | 2.52 K | |
| PGE | Group Ten Metals Inc | 18.90 | -4.20 | -18.18 | 93 | 1.76 K | |
| FEO | Oceanic Iron Ore Corp | 4.00 | -0.80 | -16.67 | 500 | 2 K | |
| INTR | Intrepid Metals Corp. | 240.00 | -48.00 | -16.67 | 24 | 5.76 K | |
| CUCU | Global Copper Corp. | 4.80 | -0.90 | -15.79 | 933 | 4.48 K | |
| WEB | Westbridge Energy Corporation | 149.3475 | -27.1541 | -15.38 | 106 | 15.83 K | |
| BEW | BeWhere Holdings Inc | 3.1524 | -0.5254 | -14.29 | 2 K | 6.3 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 362 | 1.63 K | |
| VLX | Velox Energy Materials Inc. | 3.2421 | -0.3602 | -10 | 4.23 K | 13.72 K | |
| MUR | Murchison Minerals Ltd | 92.50 | -10.00 | -9.76 | 30 | 2.77 K | |
| MOX | Morien Resources Corp | 5.019 | -0.5019 | -9.09 | 264 | 1.33 K | |
| EMR | Emgold Mining Corporation | 155.00 | -15.00 | -8.82 | 226 K | 35.03 M | |
| CAMB | Cambria Gold Mines Inc. | 57.50 | -5.00 | -8 | 21 K | 1.21 M | |
| FCI | First Canadian Graphite Inc. | 720.00 | -60.00 | -7.69 | 11 | 7.92 K | |
| REVX | Rev Exploration Corp. | 24.00 | -2.00 | -7.69 | 145 | 3.48 K | |
| BQE | BQE Water Inc | 348.00 | -28.00 | -7.45 | 16.66 K | 5.8 M | |
| ADD | Arctic Star Exploration Corp | 31.20 | -2.40 | -7.14 | 860 | 26.83 K | |
| NAM | New Age Metals Inc | 4.80 | -0.36 | -6.98 | 1.69 K | 8.12 K | |
| WML | Wealth Minerals Ltd | 4.20 | -0.28 | -6.25 | 3.42 K | 14.38 K | |
| FUSE | Fuse Cobalt Inc | 150.00 | -10.00 | -6.25 | 58 | 8.7 K | |
| MYID | Killi Ltd | 418.527 | -27.9015 | -6.25 | 62 K | 25.95 M | |
| GAL | Galantas Gold Corporation | 8.00 | -0.50 | -5.88 | 10 | 80 | |
| SILV | Silver Valley Metals Corp. | 17.82 | -1.08 | -5.71 | 57.3 K | 1.02 M | |
| NL | Northern Lion Gold Corp | 10.88 | -0.64 | -5.56 | 1.22 K | 13.26 K | |
| CKG | Chesapeake Gold Corp | 6.65 | -0.34 | -4.86 | 18.43 K | 122.56 K | |
| ABM | Athabasca Minerals Inc | 129.00 | -6.00 | -4.44 | 39.52 K | 5.1 M | |
| KEEK | Personas Social Incorporated | 645.00 | -30.00 | -4.44 | 39 | 25.16 K | |
| RUSH | Carolina Rush Corporation | 4.50 | -0.20 | -4.26 | 2.06 K | 9.27 K | |
| DTWO | D2 Lithium Corp. | 4.60 | -0.20 | -4.17 | 3.08 K | 14.14 K | |
| ATOM | Atomic Minerals Corp | 112.4997 | -4.50 | -3.85 | 34 | 3.82 K | |
| ICM | Iconic Minerals Ltd | 10.40 | -0.40 | -3.7 | 90.05 K | 936.55 K | |
| GRDM | Grid Metals Corp | 5.20 | -0.20 | -3.7 | 2.68 K | 13.94 K | |
| FMM | Full Metal Minerals Ltd | 38.0436 | -1.3943 | -3.54 | 727 | 27.66 K | |
| GRZ | Gold Reserve Inc | 3.884 | -0.1305 | -3.25 | 32.37 K | 125.72 K | |
| ILI | Infinite Ore Corp | 12.40 | -0.40 | -3.13 | 5.12 K | 63.55 K | |
| CTN | Centurion Minerals Ltd | 153.5997 | -4.80 | -3.03 | 34 | 5.22 K | |
| SA-H | Southern Arc Minerals Inc | 6.80 | -0.20 | -2.86 | 5.53 K | 37.6 K | |
| MRZL | Mont Royal Resources Limited. | 17.4825 | -0.4662 | -2.6 | 5.25 K | 91.87 K | |
| RCT | Rochester Resources Ltd | 23.20 | -0.60 | -2.52 | 1.49 K | 34.57 K | |
| ZIGY | Stardust Metal Corp. | 8.00 | -0.20 | -2.44 | 1.25 K | 9.98 K | |
| MPH | Medicure Inc | 13.80 | -0.30 | -2.13 | 237.2 K | 3.27 M | |
| LA | Los Andes Copper Ltd | 5.40 | -0.10 | -1.82 | 6.5 K | 35.1 K | |
| EGM | EnGold Mines Ltd | 10.9593 | -0.1842 | -1.65 | 2.58 K | 28.27 K | |
| COV | Covalon Technologies Ltd | 29.40 | -0.4667 | -1.56 | 4.46 K | 131.12 K | |
| GSVR | Guanajuato Silver Company Ltd | 6.66 | -0.09 | -1.33 | 60.2 K | 400.93 K | |
| IDL | Imaging Dynamics Company Ltd | 160.4167 | -2.0833 | -1.28 | 27 | 4.33 K | |
| SGQ | SouthGobi Resources Ltd | 10.07 | -0.13 | -1.27 | 9.8 K | 98.69 K | |
| NBY | Niobay Metals Inc | 5.25 | -0.05 | -0.94 | 47.41 K | 248.91 K | |
| SAE | Sable Resources Ltd | 9.3475 | -0.0779 | -0.83 | 36.45 K | 340.68 K | |
| VVTM | VVT Med Inc. | 3200.9346 | -23.3645 | -0.72 | 71 | 227.27 K |