Loser Valuations for 8 May 2008 from 00:00:00 until 23:59:59
Loser Valuations for 8 May 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.5611 | 3.74 B | -0.4199 | -3.5 | 328.32 K | 3.8 M |
| NOG | Northern Oil and Gas | 84.1859 | 2.64 B | -1.619 | -1.89 | 16.89 K | 1.42 M |
| TMP | Tompkinstrustco | 22.6655 | 1.44 B | -0.3799 | -1.65 | 42.9 K | 972.35 K |
| USAS | Americas Silver Corp | 40.80 | 943.46 M | -2.10 | -4.9 | 270 | 11.02 K |
| BHB | Bar Harbor Bankshares | 7.2296 | 693.94 M | -0.04 | -0.55 | 2.7 K | 19.52 K |
| GAU | Galiano Gold Inc | 3.95 | 585.97 M | -0.04 | -1 | 128.8 K | 508.76 K |
| CMCL | Caledonia Mining Cp | 4.0963 | 389.8 M | -0.1517 | -3.57 | 3.06 K | 12.55 K |
| IDR | Idaho Strategic Resources | 6.30 | 299.75 M | -0.42 | -6.25 | 946 | 5.96 K |
| ACU | Acme United Corp | 9.5414 | 269.21 M | -0.304 | -3.09 | 3.6 K | 34.35 K |
| ELLO | Ellomay Capital Ltd | 6.3252 | 252.16 M | -0.4865 | -7.14 | 100 | 632.52 |
| BKTI | Bk Technologies Inc | 5.8602 | 252.1 M | -1.9534 | -25 | 54.61 K | 320.04 K |
| CMT | Core Molding Technologies Inc | 6.8248 | 200.01 M | -0.0989 | -1.43 | 2.8 K | 19.11 K |
| NEN | New England Realty Associates | 13.6736 | 159.52 M | -0.1874 | -1.35 | 1.5 K | 20.51 K |
| ESP | Espey Mfg. & Electronics | 7.7579 | 145.6 M | -0.2635 | -3.28 | 1.6 K | 12.41 K |
| ARMP | Armata Pharmaceuticals Inc | 5320.00 | 138.32 M | -210.00 | -3.8 | 11 | 58.52 K |
| LODE | Comstock Mining Inc | 750.00 | 120.17 M | -25.00 | -3.23 | 167 | 125.25 K |
| STXS | Stereotaxis Inc | 46.0775 | 85.17 M | -0.9385 | -2 | 42.14 K | 1.94 M |
| WYY | Widepoint Corp | 11.30 | 60.29 M | -0.10 | -0.88 | 24.99 K | 282.4 K |
| DIT | Amcon Distributing Company | 21.2492 | 58.48 M | -0.5743 | -2.63 | 3.2 K | 68 K |
| XPL | Solitario Zinc Corp | 5.20 | 41.94 M | -0.07 | -1.33 | 2.3 K | 11.96 K |
| COHN | Cohen & CO Inc | 111.8967 | 30.74 M | -6.248 | -5.29 | 22.6 K | 2.53 M |
| REED | Reed's, Inc. | 651.2656 | 24.07 M | -40.3133 | -5.83 | 41 | 26.7 K |
| CVM | Cel-Sci Corp | 4875.00 | 20.93 M | -150.00 | -2.99 | 9 | 43.88 K |
| BESS | Bimergen Energy Corporation | 126.00 | 20.58 M | -8.40 | -6.25 | 51 | 6.43 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.3528 | 19.27 M | -0.0277 | -0.51 | 3 K | 16.06 K |
| AWX | Avalon Holdings Corp | 5.00 | 11.04 M | -0.25 | -4.76 | 6.9 K | 34.5 K |
| INUV | Inuvo Inc | 77.00 | 6.35 M | -3.00 | -3.75 | 1.41 K | 108.49 K |
| OPTT | Ocean Power Tech Inc | 1646.00 | 6.16 M | -74.00 | -4.3 | 81.24 K | 133.73 M |
| DSS | Document Security Systems | 10905.7871 | 4.89 M | -207.7295 | -1.87 | 47 | 512.57 K |
| GBR | New Concept Energy Inc | 4.27 | 4.06 M | -0.06 | -1.39 | 800 | 3.42 K |
| ENSV | Enservco Corpporation | 38.10 | 29.09 K | -1.50 | -3.79 | 485 | 18.48 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.6395 | 2.89 T | -0.0195 | -0.53 | 162.64 M | 591.94 M |
| COST | Costco Wholesale | 49.3679 | 483.99 B | -0.6101 | -1.22 | 4.7 M | 232.08 M |
| ADI | Analog Devices | 21.9221 | 198.33 B | -0.247 | -1.11 | 4.12 M | 90.22 M |
| PEP | Pepsico Inc | 39.3761 | 193.86 B | -0.274 | -0.69 | 6.33 M | 249.22 M |
| IBKR | Interactive Brokers | 7.9552 | 138.57 B | -0.1942 | -2.38 | 3.59 M | 28.56 M |
| SBUX | Starbucks Corporation | 6.3382 | 122.29 B | -0.04 | -0.63 | 40 M | 253.54 M |
| ADP | Automatic Data Processing, Inc. | 23.4988 | 121.55 B | -0.1481 | -0.63 | 3.57 M | 83.95 M |
| CME | CME Group Inc | 46.3478 | 112.93 B | -0.3386 | -0.73 | 3.13 M | 144.98 M |
| NTES | Netease Inc ADR | 3.5178 | 78.52 B | -0.0885 | -2.45 | 6.8 M | 23.93 M |
| MELI | MercadoLibre Inc | 53.2949 | 74.78 B | -1.0174 | -1.87 | 1.6 M | 85.19 M |
| MPWR | Monolithic Power Sys | 19.6516 | 70.59 B | -0.2136 | -1.08 | 887.8 K | 17.45 M |
| NDAQ | Nasdaq Inc | 10.2644 | 60.73 B | -0.1232 | -1.19 | 19.46 M | 199.71 M |
| GRMN | Garmin Ltd | 23.0374 | 55.15 B | -0.3102 | -1.33 | 2.41 M | 55.61 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.0118 | 51.32 B | -0.0806 | -1.32 | 5.99 M | 36 M |
| FITB | Fifth Third Bancorp | 12.453 | 48.71 B | -0.566 | -4.35 | 8.38 M | 104.38 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.2774 | 47.36 B | -0.248 | -1.15 | 189.3 K | 4.03 M |
| UAL | United Airlines Holdings Inc | 13.54 | 36.14 B | -0.28 | -2.03 | 3.5 M | 47.41 M |
| FISV | Fiserv Inc | 12.3361 | 32.72 B | -0.0694 | -0.56 | 6.73 M | 83.05 M |
| HBAN | Huntington Bcshs | 5.0949 | 31.7 B | -0.038 | -0.74 | 7.64 M | 38.94 M |
| CINF | Cincinnati Financial | 18.4219 | 29.21 B | -0.1946 | -1.05 | 1.6 M | 29.44 M |
| CTSH | Cognizant Tech Sol | 13.1604 | 28.5 B | -0.1632 | -1.22 | 21.13 M | 278.1 M |
| ULTA | Ulta Beauty Inc | 14.1912 | 27.83 B | -0.1483 | -1.03 | 132 K | 1.87 M |
| BIDU | Baidu Inc ADR | 35.517 | 26.43 B | -0.396 | -1.1 | 45.13 M | 1.6 B |
| PFG | Principal Financial Group Inc | 29.7615 | 23.99 B | -0.8145 | -2.66 | 2.24 M | 66.58 M |
| VTRS | Viatris Inc | 10.0987 | 23.74 B | -0.2836 | -2.73 | 8.36 M | 84.43 M |
| EWBC | East West Bancorp | 9.8683 | 17.97 B | -0.1633 | -1.63 | 2.95 M | 29.11 M |
| PAA | Plains All American Pipeline LP | 6.5581 | 17.15 B | -0.035 | -0.53 | 1.44 M | 9.46 M |
| NBIX | Neurocrine Bioscienc | 4.61 | 17.15 B | -0.06 | -1.28 | 390.06 K | 1.8 M |
| EXEL | Exelixis Inc | 6.75 | 17.04 B | -0.15 | -2.17 | 1.54 M | 10.38 M |
| LAMR | Lamar Advertis A | 21.8069 | 16.21 B | -0.414 | -1.86 | 2.54 M | 55.44 M |
| ICLR | Icon Plc | 36.05 | 15.02 B | -0.62 | -1.69 | 142.4 K | 5.13 M |
| PNFP | Pinnacle Finl Ptnrs | 22.7417 | 15.01 B | -0.6035 | -2.59 | 94.34 K | 2.15 M |
| REG | Regency Centers Corp | 32.5611 | 14.16 B | -0.401 | -1.22 | 636.2 K | 20.72 M |
| SEIC | Sei Investments Company | 18.2617 | 12.92 B | -0.4902 | -2.61 | 1.41 M | 25.81 M |
| TXRH | Texas Roadhouse Inc | 8.8128 | 12.21 B | -0.0871 | -0.98 | 673.66 K | 5.94 M |
| CSGP | Costar Group Inc | 4.926 | 12.11 B | -0.21 | -4.09 | 1.71 M | 8.43 M |
| LULU | Lululemon Athletica | 16.575 | 12.1 B | -0.125 | -0.75 | 1.03 M | 17.01 M |
| COO | Cooper Companies | 9.2057 | 11.83 B | -0.203 | -2.16 | 1.01 M | 9.31 M |
| HALO | Halozyme Therapeutic | 4.94 | 11.43 B | -0.11 | -2.18 | 258.77 K | 1.28 M |
| RGEN | Repligen Cp | 5.83 | 10.64 B | -0.04 | -0.68 | 147.86 K | 862.01 K |
| PODD | Insulet Corp | 18.75 | 10.36 B | -0.34 | -1.78 | 189.47 K | 3.55 M |
| VSAT | Viasat Inc | 21.80 | 9.81 B | -0.24 | -1.09 | 201.02 K | 4.38 M |
| ZION | Zions Bancorp | 32.5954 | 9.63 B | -1.3954 | -4.11 | 3.57 M | 116.41 M |
| AEIS | Advanced Energy | 13.9816 | 9.26 B | -0.1667 | -1.18 | 328.7 K | 4.6 M |
| STRL | Sterling Constructio | 19.50 | 9.2 B | -0.36 | -1.81 | 32.99 K | 643.27 K |
| MORN | Morningstar Inc | 65.4658 | 9.13 B | -1.6218 | -2.42 | 354.5 K | 23.21 M |
| RMBS | Rambus Inc | 22.90 | 9.1 B | -0.34 | -1.46 | 1.38 M | 31.65 M |
| AAL | American Airlines Group | 6.6369 | 8.82 B | -0.2828 | -4.09 | 4.58 M | 30.38 M |
| SANM | Sanmina Corp | 9.36 | 8.82 B | -0.24 | -2.5 | 388.86 K | 3.64 M |
| COLB | Columbia Banking Sys | 12.6146 | 8.65 B | -0.0729 | -0.57 | 90.7 K | 1.14 M |
| DSGX | Descartes Sys Group | 3.71 | 8.17 B | -0.04 | -1.07 | 4.88 K | 18.09 K |
| TTMI | TTM Technologies | 12.52 | 8.04 B | -1.70 | -11.95 | 4.39 M | 54.91 M |
| VLY | Valley National Bancorp | 6.3305 | 7.91 B | -0.0382 | -0.6 | 831.53 K | 5.26 M |
| CYTK | Cytokinetics | 21.24 | 7.82 B | -0.42 | -1.94 | 14.38 K | 305.39 K |
| POOL | Pool Corp | 15.2296 | 7.65 B | -0.3872 | -2.48 | 366.2 K | 5.58 M |
| URBN | Urban Outfitters Inc | 32.39 | 7.26 B | -0.51 | -1.55 | 3.57 M | 115.48 M |
| RUSHB | Rush Entpr Cl B | 5.8242 | 6.96 B | -0.0358 | -0.61 | 41.56 K | 242.04 K |
| ORKA | Oruka Therapeutics Inc | 86848.4141 | 6.95 B | -3903.2969 | -4.3 | 1 | 86.85 K |
| SNEX | Stonex Group Inc | 7.363 | 6.89 B | -0.0889 | -1.19 | 10.46 K | 77.04 K |
| UBSI | United Bkshs Inc | 13.2908 | 6.52 B | -0.2421 | -1.79 | 345.7 K | 4.59 M |
| LGND | Ligand Pharm | 11.5845 | 6.33 B | -0.1026 | -0.88 | 276.28 K | 3.2 M |
| GBCI | Glacier Bancorp Inc | 11.363 | 6.27 B | -0.1612 | -1.4 | 229.7 K | 2.61 M |
| ACIW | Aci Worldwide Inc | 5.80 | 6.18 B | -0.81 | -12.25 | 3.45 M | 20.03 M |
| MIDD | Middleby Corp | 18.07 | 6.12 B | -2.7966 | -13.4 | 8.03 M | 145.12 M |
| OTEX | Open Text Cp | 6.8883 | 6.02 B | -0.1003 | -1.44 | 2.9 M | 19.96 M |
| RDNT | Radnet Inc | 6.84 | 5.98 B | -0.09 | -1.3 | 105.92 K | 724.5 K |
| HOMB | Home Bancshares Inc | 3.4414 | 5.98 B | -0.0324 | -0.93 | 206.24 K | 709.74 K |
| CZR | Caesars Entertainment Inc | 5.49 | 5.97 B | -0.17 | -3 | 140.63 K | 772.04 K |
| OZK | Bank Ozk | 3.8378 | 5.47 B | -0.0242 | -0.63 | 201.2 K | 772.17 K |
| OMAB | Grupo Aeroportuario ADR | 7.9813 | 5.3 B | -0.2534 | -3.08 | 177.34 K | 1.42 M |
| NWE | Northwestern Corp | 11.4692 | 5.27 B | -0.0697 | -0.6 | 155.26 K | 1.78 M |
| RUSHA | Rush Entpr Cl A | 6.2396 | 5.26 B | -0.0558 | -0.89 | 724.99 K | 4.52 M |
| JSM | SLM Cp 6% Sr Nt | 4.6582 | 5 B | -0.0479 | -1.02 | 8 K | 37.28 K |
| CIGI | Colliers Intl Grp IN | 13.4176 | 4.53 B | -0.1687 | -1.24 | 11.36 K | 152.41 K |
| FULT | Fulton Financial Cor | 7.1813 | 4.51 B | -0.0774 | -1.07 | 1.69 M | 12.12 M |
| NOVT | Novanta Inc | 24.12 | 4.44 B | -0.18 | -0.74 | 20.35 K | 490.84 K |
| MAT | Mattel Inc | 12.2468 | 4.44 B | -0.1175 | -0.95 | 2.28 M | 27.98 M |
| TCBI | Texas Capital Bncsh | 17.7343 | 4.4 B | -0.1571 | -0.88 | 83.92 K | 1.49 M |
| CATY | Cathay Genl Bncp | 11.0703 | 4.35 B | -0.1285 | -1.15 | 557.7 K | 6.17 M |
| SLGN | Silgan Holdings | 11.4116 | 4.3 B | -0.061 | -0.53 | 530.4 K | 6.05 M |
| EXPO | Exponent Inc | 6.757 | 4.1 B | -0.1434 | -2.08 | 533.6 K | 3.61 M |
| OLED | Universal Display | 14.246 | 4.05 B | -0.245 | -1.69 | 202.24 K | 2.88 M |
| BANF | Bancfirst Corp | 14.6429 | 3.99 B | -0.0936 | -0.64 | 44.4 K | 650.14 K |
| CVBF | Cvb Financial Corp | 5.7406 | 3.95 B | -0.1024 | -1.75 | 586.1 K | 3.36 M |
| DORM | Dorman Products Inc | 4.2576 | 3.89 B | -0.1148 | -2.63 | 36.02 K | 153.35 K |
| LBTYA | Liberty Global Ord A | 7.6366 | 3.54 B | -0.2451 | -3.11 | 4.85 M | 37.01 M |
| ACHC | Acadia Healthcr Company | 11.60 | 3.52 B | -0.12 | -1.02 | 4.47 K | 51.91 K |
| LBTYK | Liberty Global Ord C | 7.441 | 3.45 B | -0.2009 | -2.63 | 4.11 M | 30.59 M |
| AGYS | Agilysys Inc | 10.8094 | 3.43 B | -0.1463 | -1.34 | 198.02 K | 2.14 M |
| FFBC | First Finl Bncp [Oh] | 5.4948 | 3.42 B | -0.1261 | -2.24 | 84.72 K | 465.5 K |
| TOWN | Towne Bank | 9.4506 | 3.34 B | -0.1182 | -1.24 | 5.87 K | 55.45 K |
| ACLS | Axcelis Tech Inc | 22.00 | 3.34 B | -0.20 | -0.9 | 381.32 K | 8.39 M |
| SBLK | Star Bulk Carriers | 345.1217 | 3.3 B | -4.8004 | -1.37 | 4.08 K | 1.41 M |
| CECO | CECO Environmental Corp. | 6.4311 | 3.28 B | -1.2775 | -16.57 | 426.2 K | 2.74 M |
| USLM | U S Lime & Mineral | 6.4247 | 3.28 B | -0.1761 | -2.67 | 16.5 K | 106.01 K |
| CLMT | Calumet Specialty Pr | 5.736 | 3.2 B | -0.3666 | -6.01 | 328.07 K | 1.88 M |
| MGRC | Mcgrath Rentcorp | 14.0107 | 3.17 B | -0.5272 | -3.63 | 267.02 K | 3.74 M |
| SKYW | Skywest Inc | 15.5778 | 3.14 B | -0.5532 | -3.43 | 567.81 K | 8.85 M |
| HOVNP | Hovnanian Entr Dep A | 6.2409 | 3.01 B | -0.5358 | -7.91 | 91.49 K | 571 K |
| CALM | Cal-Maine Foods IN | 9.1398 | 3 B | -0.0708 | -0.77 | 2.2 M | 20.11 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.7097 | 2.1 T | -0.0608 | -0.9 | 14.69 M | 98.54 M |
| JPM | JP Morgan Chase & Company | 29.4486 | 910.4 B | -0.3325 | -1.12 | 26.11 M | 768.9 M |
| V | Visa Inc | 19.2225 | 785.56 B | -0.2643 | -1.36 | 92.87 M | 1.79 B |
| KO | Coca-Cola Company | 16.1519 | 419.18 B | -0.2123 | -1.3 | 28 M | 452.3 M |
| BAC | Bank of America Corporation | 26.9317 | 348.53 B | -0.4834 | -1.76 | 36 M | 969.58 M |
| HD | Home Depot | 17.7323 | 347.46 B | -0.4064 | -2.24 | 19.47 M | 345.18 M |
| MS | Morgan Stanley | 31.2458 | 296.05 B | -0.4907 | -1.55 | 12.71 M | 397.18 M |
| GS | Goldman Sachs Group | 138.531 | 263.51 B | -1.5055 | -1.08 | 9.87 M | 1.37 B |
| WFC | Wells Fargo & Company | 18.338 | 257.44 B | -0.3246 | -1.74 | 24.23 M | 444.34 M |
| TM | Toyota Motor Corp Ltd | 67.2109 | 246.97 B | -2.8071 | -4.01 | 856.81 K | 57.59 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.8005 | 244.81 B | -0.0818 | -1.39 | 2.61 M | 15.14 M |
| C | Citigroup Inc | 172.9035 | 205.34 B | -1.2807 | -0.74 | 7.9 M | 1.37 B |
| TD | Toronto Dominion Bank | 15.3625 | 202.17 B | -0.1498 | -0.97 | 1.19 M | 18.25 M |
| WFC-PL | Wells Fargo & Company | 427.5655 | 183.8 B | -3.3432 | -0.78 | 203.56 K | 87.04 M |
| SCHW | The Charles Schwab Corp | 17.2351 | 158.61 B | -0.254 | -1.45 | 7.93 M | 136.67 M |
| SONY | Sony Group Corp ADR | 7.4048 | 155.69 B | -0.1006 | -1.34 | 2.33 M | 17.22 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.8648 | 152.85 B | -0.0757 | -0.95 | 3.19 M | 25.08 M |
| TJX | TJX Companies | 6.1129 | 149.57 B | -0.1479 | -2.36 | 30.76 M | 188.06 M |
| BX | Blackstone Inc | 7.0454 | 147.42 B | -0.1185 | -1.65 | 1.28 M | 9.04 M |
| PGR | Progressive Corp | 10.3076 | 136.43 B | -0.0863 | -0.83 | 2.36 M | 24.32 M |
| LOW | Lowe's Companies | 17.4668 | 127.62 B | -0.5791 | -3.21 | 14.04 M | 245.2 M |
| IBN | Icici Bank Ltd ADR | 6.238 | 123.47 B | -0.1738 | -2.71 | 14.47 M | 90.27 M |
| MFG | Mizuho Financial Group ADR | 4.5302 | 122.17 B | -0.0939 | -2.03 | 169.5 K | 767.87 K |
| BMO | Bank of Montreal | 21.7696 | 120.2 B | -0.535 | -2.4 | 361.4 K | 7.87 M |
| CM | Canadian Imperial Bank of Commerce | 12.6134 | 105.36 B | -0.1452 | -1.14 | 576.2 K | 7.27 M |
| VLO | Valero Energy Corp | 26.4272 | 104.57 B | -0.7654 | -2.81 | 14.76 M | 389.94 M |
| USB | U.S. Bancorp | 19.3602 | 94.22 B | -0.1097 | -0.56 | 10.74 M | 207.88 M |
| UPS | United Parcel Service | 38.6209 | 93.99 B | -0.2772 | -0.71 | 4.63 M | 178.93 M |
| PNC | PNC Bank | 41.0585 | 91.67 B | -0.5077 | -1.22 | 1.79 M | 73.67 M |
| KKR | KKR & Co. LP | 8.246 | 89.77 B | -0.2664 | -3.13 | 10 K | 82.46 K |
| MCO | Moody's Corp | 31.6419 | 87.34 B | -0.4507 | -1.4 | 1.93 M | 61.14 M |
| TRV | The Travelers Companies Inc | 32.858 | 82.61 B | -0.17 | -0.51 | 3.33 M | 109.54 M |
| EPD | Enterprise Products Partners LP | 4.9588 | 80.66 B | -0.0325 | -0.65 | 1.11 M | 5.48 M |
| BCS | Barclays Plc ADR | 20.136 | 75.92 B | -0.1335 | -0.66 | 1.01 M | 20.3 M |
| FDX | Fedex Corp | 75.9084 | 74.78 B | -0.4397 | -0.58 | 2.32 M | 176.43 M |
| TGT | Target Corporation | 32.4314 | 73.1 B | -0.6815 | -2.06 | 15.3 M | 496.04 M |
| MFC | Manulife Financial Corp | 17.0423 | 72.55 B | -1.0347 | -5.72 | 2.7 M | 46.01 M |
| MS-PA | Morgan Stanley | 9.3803 | 66.67 B | -0.1013 | -1.07 | 2.8 K | 26.26 K |
| ALL | Allstate Corp | 32.0461 | 65.99 B | -0.1749 | -0.54 | 6.12 M | 196.09 M |
| MET | Metlife Inc | 40.2748 | 64.29 B | -0.487 | -1.19 | 3.39 M | 136.62 M |
| NWG | Natwest Group Plc ADR | 72.4152 | 62.06 B | -0.412 | -0.57 | 38.92 K | 2.82 M |
| TFC | Truist Financial Corp | 17.5952 | 59.79 B | -0.3315 | -1.85 | 3.56 M | 62.62 M |
| DAL | Delta Air Lines Inc | 6.5237 | 56.94 B | -0.0862 | -1.3 | 9.06 M | 59.09 M |
| NKE | Nike Inc | 13.3664 | 56.09 B | -0.4022 | -2.92 | 18.05 M | 241.28 M |
| OKE | Oneok Inc | 10.2088 | 56.02 B | -0.052 | -0.51 | 1.82 M | 18.6 M |
| HUM | Humana Inc | 40.2319 | 53.28 B | -0.5238 | -1.29 | 2.9 M | 116.61 M |
| AZO | Autozone | 122.76 | 52.34 B | -1.43 | -1.15 | 1.02 M | 124.8 M |
| VMRK | Vivmark Residential | 18.2733 | 49.47 B | -0.1877 | -1.02 | 1.43 M | 26.07 M |
| TRI | Thomson Reuters Corp | 21.7985 | 48.67 B | -0.254 | -1.15 | 182.3 K | 3.97 M |
| STT | State Street Corp | 48.7467 | 47.26 B | -0.8513 | -1.72 | 5.04 M | 245.91 M |
| AMP | Ameriprise Financial Services | 32.7783 | 44.58 B | -0.3762 | -1.13 | 2.07 M | 67.77 M |
| HMC | Honda Motor Company ADR | 16.8099 | 43.51 B | -0.3335 | -1.95 | 529.8 K | 8.91 M |
| AIG | American International Group | 543.188 | 42.81 B | -11.442 | -2.06 | 1.24 M | 672.26 M |
| PRU | Prudential Financial Inc | 37.13 | 41.99 B | -0.6948 | -1.84 | 3.51 M | 130.37 M |
| KR | Kroger Company | 7.9511 | 41.23 B | -0.123 | -1.52 | 17.31 M | 137.65 M |
| SLF | Sun Life Financial Inc | 21.11 | 40.48 B | -0.2659 | -1.24 | 393.5 K | 8.31 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.6557 | 39.61 B | -0.048 | -0.62 | 32.31 K | 247.37 K |
| KB | KB Financial Group Inc ADR | 36.4308 | 39.36 B | -1.268 | -3.36 | 891.36 K | 32.47 M |
| DHI | D.R. Horton | 12.2311 | 39.21 B | -0.4429 | -3.49 | 7.08 M | 86.61 M |
| CBRE | CBRE Group Inc | 22.29 | 38.2 B | -0.15 | -0.67 | 1.69 M | 37.72 M |
| SYY | Sysco Corp | 17.9472 | 37.53 B | -0.1468 | -0.81 | 3.4 M | 60.98 M |
| HIG | Hartford Financial Services Group | 46.0457 | 36.61 B | -0.9817 | -2.09 | 2.8 M | 128.95 M |
| TKO | Tko Group Holdings Inc Cl A | 8.5321 | 36.6 B | -0.1007 | -1.17 | 1.27 M | 10.85 M |
| HSY | Hershey Foods Corp | 24.0685 | 34.83 B | -0.3014 | -1.24 | 2.57 M | 61.86 M |
| EXR | Extra Space Storage Inc | 8.5647 | 34.51 B | -0.081 | -0.94 | 314.5 K | 2.69 M |
| RJF | Raymond James Financial | 14.6845 | 32.14 B | -0.1318 | -0.89 | 2.02 M | 29.61 M |
| MTB | M&T Bank Corp | 52.8247 | 31.58 B | -0.4331 | -0.81 | 1.56 M | 82.21 M |
| ATO | Atmos Energy Corp | 15.8868 | 29.73 B | -0.1436 | -0.9 | 670.9 K | 10.66 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 26.2426 | 29.52 B | -1.1382 | -4.16 | 135 K | 3.54 M |
| WSM | Williams-Sonoma | 8.3402 | 29.49 B | -0.2084 | -2.44 | 3.63 M | 30.24 M |
| PHG | Koninklijke Philips Electronics ADR | 22.4214 | 29.38 B | -0.1468 | -0.65 | 935.7 K | 20.98 M |
| BAP | Credicorp Ltd | 50.3521 | 29.02 B | -1.4317 | -2.76 | 692.6 K | 34.87 M |
| WRB | W.R. Berkley Corp | 5.5127 | 28.66 B | -0.0501 | -0.9 | 4.98 M | 27.48 M |
| WST | West Pharmaceutical Services | 19.5878 | 28.65 B | -0.4116 | -2.06 | 340.8 K | 6.68 M |
| AER | Aercap Holdings N.V. | 14.557 | 26.73 B | -0.1255 | -0.85 | 348.1 K | 5.07 M |
| TPR | Tapestry Inc | 22.1271 | 26.06 B | -0.5357 | -2.36 | 6.56 M | 145.21 M |
| LVS | Las Vegas Sands | 45.3894 | 25.47 B | -0.3357 | -0.73 | 1.16 M | 52.8 M |
| STE | Steris Corp | 22.0172 | 24.71 B | -0.111 | -0.5 | 1.01 M | 22.22 M |
| STZ | Constellation Brands Inc | 15.7152 | 24.47 B | -0.2113 | -1.33 | 1.51 M | 23.77 M |
| RF | Regions Financial Corp | 12.7634 | 24.23 B | -0.2676 | -2.05 | 7.22 M | 92.15 M |
| PHM | Pultegroup | 11.1848 | 24.17 B | -0.3627 | -3.14 | 5.7 M | 63.74 M |
| RL | Ralph Lauren Corp | 45.0848 | 23.28 B | -0.7735 | -1.69 | 1.3 M | 58.82 M |
| KEY | Keycorp | 13.5044 | 22.52 B | -0.214 | -1.56 | 3.53 M | 47.69 M |
| BBY | Best Buy Company | 23.8396 | 21.69 B | -0.7937 | -3.22 | 8.98 M | 214.05 M |
| CIB | Bancolombia S.A. ADR | 14.63 | 20.93 B | -0.4007 | -2.67 | 735.7 K | 10.76 M |
| LEN | Lennar Corp | 13.4743 | 19.88 B | -0.411 | -2.96 | 4.39 M | 59.21 M |
| ZBH | Zimmer Biomet Holdings | 61.1943 | 19.79 B | -0.7822 | -1.26 | 2.57 M | 157.3 M |
| LEN-B | Lennar Corporation | 12.3962 | 19.42 B | -0.2915 | -2.3 | 22.17 K | 274.82 K |
| ESS | Essex Property Trust | 62.6684 | 18.75 B | -1.0258 | -1.61 | 348.8 K | 21.86 M |
| BEN | Franklin Resources | 16.8475 | 18.22 B | -0.0916 | -0.54 | 4.33 M | 72.93 M |
| RGA | Reinsurance Group of America Inc | 38.3075 | 17.88 B | -0.4905 | -1.26 | 420.83 K | 16.12 M |
| RBA | Ritchie Bros. Auctioneers Inc | 18.3022 | 17.56 B | -0.1324 | -0.72 | 253.5 K | 4.64 M |
| DINO | HF Sinclair Corp | 9.9925 | 17.51 B | -0.1319 | -1.3 | 2.11 M | 21.09 M |
| GIB | CGI Group | 10.7335 | 16.94 B | -0.1787 | -1.64 | 300.5 K | 3.23 M |
| JLL | Jones Lang Lasalle Inc | 65.8446 | 16.7 B | -0.6142 | -0.92 | 589.36 K | 38.81 M |
| CRL | Charles River Laboratories Intl | 63.02 | 16.33 B | -0.98 | -1.53 | 1.48 M | 93.27 M |
| MAS | Masco Corp | 13.7522 | 16.29 B | -0.1196 | -0.86 | 4.47 M | 61.45 M |
| AIZ | Assurant Inc | 46.0588 | 15.84 B | -1.3422 | -2.83 | 1.44 M | 66.29 M |
| RBC | Regal-Beloit Corp | 34.5923 | 15.49 B | -0.255 | -0.73 | 83.5 K | 2.89 M |
| NVR | NVR Inc | 625.93 | 15.38 B | -18.12 | -2.81 | 75.94 K | 47.53 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 6.691 | -2.1647 | -24.44 | 2.4 K | 16.06 K | |
| POU | Paramount Resources Ltd | 7.0613 | -0.7327 | -9.4 | 498.03 K | 3.52 M | |
| MAL | Magellan Aero | 3.4738 | -0.3398 | -8.91 | 89.25 K | 310.04 K | |
| XMF-A | M Split Corp | 9.0443 | -0.7895 | -8.03 | 7.72 K | 69.87 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.447 | -0.2028 | -5.56 | 1 K | 3.45 K | |
| MFC | Manulife Fin | 17.4516 | -0.9318 | -5.07 | 9.6 M | 167.57 M | |
| HBP | Helix Biopharm | 7.20 | -0.35 | -4.64 | 1 K | 7.2 K | |
| ALS | Altius Minerals Corp | 13.3332 | -0.6433 | -4.6 | 146.77 K | 1.96 M | |
| FTU | US Financial 15 Split Corp | 7.2767 | -0.3163 | -4.17 | 4.57 K | 33.23 K | |
| PGIC | Premium Global Income Split Corp | 142.7277 | -6.0775 | -4.08 | 742 | 105.9 K | |
| CGO | Cogeco Inc Sv | 18.3766 | -0.7657 | -4 | 25.78 K | 473.77 K | |
| HBM | Hudbay Minerals Inc | 16.7887 | -0.6517 | -3.74 | 2.42 M | 40.65 M | |
| AGF-B | AGF Management Limited | 7.3989 | -0.2854 | -3.71 | 1.78 M | 13.2 M | |
| SDE | Spartan Delta Corp | 93.7155 | -3.4709 | -3.57 | 208 | 19.49 K | |
| OCG | Outcrop Silver & Gold Corp | 5.70 | -0.20 | -3.39 | 4.94 K | 28.16 K | |
| WPK | Winpak Ltd | 3.9815 | -0.1158 | -2.83 | 1.07 K | 4.26 K | |
| CTC-A | Canadian Tire Corporation Limited | 40.333 | -1.105 | -2.67 | 539.9 K | 21.78 M | |
| LUG | Lundin Gold Inc | 20.5933 | -0.5106 | -2.42 | 2.94 K | 60.65 K | |
| CHR | Chorus Aviation Inc | 42.8806 | -1.0183 | -2.32 | 414.1 K | 17.76 M | |
| CKI | Clarke Inc | 3.6531 | -0.083 | -2.22 | 8.7 K | 31.78 K | |
| DRX | Adf Group Inc Sv | 4.1649 | -0.0935 | -2.2 | 84.4 K | 351.52 K | |
| IFC | Intact Financial Corp | 25.0079 | -0.5222 | -2.05 | 403 K | 10.08 M | |
| QBR-A | Quebecor Inc | 6.3323 | -0.1322 | -2.05 | 100 | 633.23 | |
| VLE | Valeura Energy Inc | 5.40 | -0.10 | -1.82 | 3.69 K | 19.93 K | |
| EQB | EQB Inc | 7.9222 | -0.1453 | -1.8 | 21 K | 166.37 K | |
| POW | Power Corp of Canada Sv | 13.6764 | -0.2415 | -1.74 | 1.21 M | 16.6 M | |
| STN | Stantec Inc | 12.0366 | -0.1906 | -1.56 | 206.43 K | 2.48 M | |
| BMO | Bank of Montreal | 21.4464 | -0.328 | -1.51 | 2.31 M | 49.57 M | |
| GWO | Great-West Lifeco Inc | 13.0521 | -0.1839 | -1.39 | 2.34 M | 30.48 M | |
| IAG | IA Financial Corp Inc | 21.3734 | -0.2971 | -1.37 | 256 K | 5.47 M | |
| BCE-PA | BCE Inc Pref AA | 8.845 | -0.113 | -1.26 | 3.2 K | 28.3 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.6561 | -0.0845 | -1.25 | 3.4 K | 22.63 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.0961 | -0.0877 | -1.22 | 325.4 K | 2.31 M | |
| DXT | Dexterra Group Inc | 7.6105 | -0.0934 | -1.21 | 44.32 K | 337.3 K | |
| BBD-PC | Bombardier Inc Pref C | 4.7565 | -0.0529 | -1.1 | 7.12 K | 33.87 K | |
| FFH | Fairfax Financial Holdings Ltd | 191.2646 | -1.9747 | -1.02 | 56.75 K | 10.85 M | |
| GIB-A | CGI Inc | 10.841 | -0.109 | -1 | 2.27 M | 24.63 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.9042 | -0.0645 | -0.93 | 7.33 K | 50.64 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.3375 | -0.0588 | -0.92 | 4.23 K | 26.81 K | |
| BIR | Birchcliff Energy Ltd | 6.9153 | -0.0578 | -0.83 | 781.5 K | 5.4 M | |
| BCE-PS | Bce Inc Pref S | 9.8108 | -0.0808 | -0.82 | 700 | 6.87 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.9049 | -0.0301 | -0.76 | 7.4 K | 28.9 K | |
| MEQ | Mainstreet Eq J | 12.9692 | -0.0998 | -0.76 | 195.7 K | 2.54 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.4791 | -0.0647 | -0.76 | 5.28 K | 44.73 K | |
| VNP | 5N Plus Inc | 10.65 | -0.08 | -0.75 | 191.6 K | 2.04 M | |
| CCL-B | CCL Industries Inc | 5.0815 | -0.0381 | -0.74 | 252.11 K | 1.28 M | |
| CAS | Cascades Inc | 4.3055 | -0.0289 | -0.67 | 120.92 K | 520.61 K | |
| SAP | Saputo Inc | 9.1287 | -0.06 | -0.65 | 433.2 K | 3.95 M | |
| GDC | Genesis Land J | 3.6149 | -0.0223 | -0.61 | 20.5 K | 74.12 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.7694 | -0.1485 | -0.6 | 24.47 K | 606.18 K | |
| LAS-A | Lassonde Industries Inc | 31.0204 | -0.1836 | -0.59 | 710 | 22.02 K | |
| KBL | Kbro Linen Inc | 5.6871 | -0.0326 | -0.57 | 9.34 K | 53.12 K | |
| OTEX | Open Text Corp | 7.0908 | -0.0403 | -0.57 | 840 K | 5.96 M | |
| BDT | Bird Construction Inc | 5.5261 | -0.0312 | -0.56 | 175.8 K | 971.49 K | |
| BCE-PG | Bce Inc Pref G | 9.1734 | -0.0511 | -0.55 | 410 | 3.76 K | |
| MTY | Mty Food Group Inc | 7.8044 | -0.04 | -0.51 | 171 K | 1.33 M | |
| CCA | Cogeco Communications Inc | 23.4808 | -0.1187 | -0.5 | 37.57 K | 882.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.4683 | 252.53 B | -0.2254 | -6.1 | 400 | 1.39 K |
| BRDCY | Bridgestone Corporation | 5.3229 | 33.02 B | -0.1887 | -3.42 | 345 | 1.84 K |
| NTPIF | Nam Tai Property Inc. | 10.28 | 262.33 M | -0.14 | -1.34 | 135.95 K | 1.4 M |
| SAFS | Safer Shot Inc | 20.00 | 116.09 M | -6.00 | -23.08 | 160 | 3.2 K |
| LCU | Lion Copper Corp. Common Shares | 93.15 | 70.29 M | -4.05 | -4.17 | 1.57 K | 145.97 K |
| ELCO | Elcom International Inc | 28.60 | 16.57 M | -4.40 | -13.33 | 1 | 28.6 |
| ORBT | Orbit International Corporation | 6.7757 | 8.33 M | -0.0772 | -1.13 | 6.44 K | 43.66 K |
| GGII | Green Globe International Inc | 5.40 | 6.66 M | -0.20 | -3.57 | 546 | 2.95 K |
| ICBU | Imd Companies | 2550.00 | 2.28 M | -4950.00 | -66 | 2 K | 5.1 M |
| FCGD | First Colombia Gold Corp | 520.00 | 978.13 K | -79.9999 | -13.33 | 4 | 2.08 K |
| LGBI | Cannabiz Mobile Inc | 42.00 | 64.81 K | -7.20 | -14.63 | 1 | 42 |
| ERINQ | Erin Energy Corporation | 54.2139 | 21.53 K | -2.4642 | -4.35 | 406 | 22.01 K |
| XDSL | mPhase Technologies Inc | 435.00 | 16.8 K | -15.00 | -3.33 | 323 | 140.5 K |
| WUHN | Wuhan General Group (China) Inc | 8.60 | 11.03 K | -0.10 | -1.15 | 16.4 K | 141.04 K |
| CGNH | CardioGenics Holdings Inc | 7.00 | 9.61 K | -0.10 | -1.41 | 15.89 K | 111.27 K |
| CBRI | CMTSU Liquidation Inc | 6.30 | 8.16 K | -0.04 | -0.63 | 188.95 K | 1.19 M |
| CGLO | Hash Labs Inc | 520.00 | 7.64 K | -80.00 | -13.33 | 452 | 235.04 K |
| TIXC | Tix Corporation | 4.0973 | 2.36 K | -0.1491 | -3.51 | 90.38 K | 370.3 K |
| CYRNQ | CYRNQ | 76.80 | 799 | -0.60 | -0.78 | 2.07 K | 158.67 K |
| YVRLF | Liquid Media Group Ltd. | 92.20 | 482 | -2.80 | -2.95 | 202 | 18.62 K |
| PEHD | Perigee Holdings Inc. | 444.00 | 130 | -36.00 | -7.5 | 43 | 19.09 K |
| ESNC | EnSync Inc | 15.70 | 1 | -0.30 | -1.88 | 2.18 K | 34.23 K |
| FONU | FonU2 Inc | 312.00 | -80.00 | -20.41 | 12 | 3.74 K | |
| FRTD | Fortitude Group Inc | 668.1818 | -31.8182 | -4.55 | 24.62 K | 16.45 M | |
| ESINQ | ITT Educational Services Inc | 69.81 | -2.28 | -3.16 | 1.24 M | 86.63 M | |
| HDYNQ | Hyperdynamics Corporation | 19.44 | -0.56 | -2.8 | 66.49 K | 1.29 M | |
| CBKCQ | Christopher & Banks Corporation | 8.5664 | -0.1391 | -1.6 | 192.66 K | 1.65 M | |
| IDGC | ID Global Corporation | 24.064 | -0.256 | -1.05 | 17.42 K | 419.17 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 45.00 | -9.00 | -16.67 | 413 K | 18.59 M | |
| PEX | Pacific Ridge Exploration Ltd | 12.00 | -2.00 | -14.29 | 609.5 K | 7.31 M | |
| SXL | Slam Exploration Ltd | 3.60 | -0.60 | -14.29 | 8.28 K | 29.8 K | |
| KRY | Koryx Copper Inc. | 510.00 | -75.00 | -12.82 | 42 | 21.42 K | |
| KEEK | Personas Social Incorporated | 600.00 | -75.00 | -11.11 | 102 | 61.2 K | |
| BSK | Blue Sky Uranium Corp | 35.00 | -4.00 | -10.26 | 190 | 6.65 K | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | -43.6288 | -10 | 4 | 1.57 K | |
| BRAU | Big Ridge Gold Corp | 5.00 | -0.50 | -9.09 | 13.7 K | 68.5 K | |
| BEA | Belmont Resources Inc | 6.72 | -0.64 | -8.7 | 10 K | 67.2 K | |
| CD | Cantex Mine Development Corp | 16.50 | -1.50 | -8.33 | 4.53 K | 74.75 K | |
| CTH | CoTec Holdings Corp. | 220.00 | -20.00 | -8.33 | 49 | 10.78 K | |
| TNO-H | Terreno Resources Corp | 6.00 | -0.50 | -7.69 | 660 | 3.96 K | |
| ABM | Athabasca Minerals Inc | 90.00 | -6.00 | -6.25 | 42.5 K | 3.83 M | |
| PUMA | Puma Exploration Inc | 30.00 | -2.00 | -6.25 | 12.6 K | 378 K | |
| WML | Wealth Minerals Ltd | 4.28 | -0.24 | -5.31 | 17.02 K | 72.87 K | |
| CTM | Canterra Minerals Corporation | 19.00 | -1.00 | -5 | 630 | 11.97 K | |
| MOON | Blue Moon Metals Inc | 19.00 | -1.00 | -5 | 11 | 209 | |
| ICM | Iconic Minerals Ltd | 10.40 | -0.40 | -3.7 | 587 K | 6.1 M | |
| CTA | Centaurus Energy Inc | 290.00 | -10.00 | -3.33 | 498 | 144.42 K | |
| WEC | Winchester Equity Corporation | 12.40 | -0.40 | -3.13 | 1.45 K | 17.98 K | |
| SA-H | Southern Arc Minerals Inc | 6.30 | -0.20 | -3.08 | 5.94 K | 37.42 K | |
| URZ | Urz Energy Corp | 187.50 | -5.00 | -2.6 | 24 | 4.5 K | |
| AVCR | Avricore Health Inc | 31.20 | -0.80 | -2.5 | 1.14 K | 35.66 K | |
| COV | Covalon Technologies Ltd | 21.00 | -0.3733 | -1.75 | 400 | 8.4 K | |
| LA | Los Andes Copper Ltd | 5.90 | -0.10 | -1.67 | 22 K | 129.8 K | |
| DAU | Desert Gold Ventures Inc | 6.80 | -0.10 | -1.45 | 4 K | 27.2 K | |
| CKG | Chesapeake Gold Corp | 6.19 | -0.06 | -0.96 | 26.46 K | 163.79 K | |
| ENA | Enablence Technologies Inc | 3552.00 | -24.00 | -0.67 | 50 | 177.6 K |