Loser Valuations for 30 July 2008 from 00:00:00 until 23:59:59
Loser Valuations for 30 July 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 41.55 | 11.17 B | -0.75 | -1.77 | 10.37 K | 430.75 K |
| SEB | Seaboard Corporation | 1732.4607 | 3.55 B | -24.1289 | -1.37 | 300 | 519.74 K |
| PRK | Park National Corp | 27.8498 | 3.19 B | -2.3989 | -7.93 | 71.7 K | 2 M |
| UUUU | Energy Fuels Inc | 37.405 | 1.77 B | -0.945 | -2.46 | 162 | 6.06 K |
| TMP | Tompkinstrustco | 22.7989 | 1.44 B | -0.1849 | -0.8 | 30.8 K | 702.21 K |
| GORO | Gold Resource Corp | 3.1688 | 554.41 M | -0.0348 | -1.09 | 55.23 K | 175 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.7384 | 372.38 M | -0.0196 | -0.52 | 58.2 K | 217.57 K |
| BRBS | Blue Ridge Bankshare | 15.365 | 361.44 M | -0.141 | -0.91 | 400 | 6.15 K |
| ARMP | Armata Pharmaceuticals Inc | 5740.00 | 138.32 M | -210.00 | -3.53 | 3 | 17.22 K |
| PLG | Platinum Group Metals Ltd | 288.00 | 136.84 M | -3.01 | -1.03 | 120 | 34.56 K |
| LODE | Comstock Mining Inc | 1990.00 | 120.17 M | -35.00 | -1.73 | 618 | 1.23 M |
| CATX | Perspective Therapeutics Inc | 5.50 | 96.16 M | -0.50 | -8.33 | 1.11 K | 6.11 K |
| STXS | Stereotaxis Inc | 68.1309 | 85.17 M | -2.3461 | -3.33 | 16.05 K | 1.09 M |
| DIT | Amcon Distributing Company | 21.0578 | 58.48 M | -0.1914 | -0.9 | 900 | 18.95 K |
| DXR | Daxor Corp | 12.4491 | 49.39 M | -0.0695 | -0.56 | 400 | 4.98 K |
| FSP | Franklin Street Properties | 4.6269 | 43.84 M | -0.2049 | -4.24 | 429.2 K | 1.99 M |
| XPL | Solitario Zinc Corp | 3.93 | 41.94 M | -0.07 | -1.75 | 11.93 K | 46.89 K |
| NNVC | Nanoviricides Inc | 75.60 | 34.48 M | -4.90 | -6.09 | 1.49 K | 112.87 K |
| COHN | Cohen & CO Inc | 36.4859 | 30.74 M | -1.5592 | -4.1 | 1.83 K | 66.84 K |
| CPHI | China Pharma Holdings | 212.00 | 24.08 M | -4.00 | -1.85 | 143 | 30.32 K |
| CVM | Cel-Sci Corp | 4575.00 | 20.93 M | -75.00 | -1.61 | 15 | 68.62 K |
| AWX | Avalon Holdings Corp | 3.46 | 11.04 M | -0.04 | -1.14 | 6.2 K | 21.45 K |
| OPTT | Ocean Power Tech Inc | 1728.00 | 6.16 M | -24.00 | -1.37 | 82.62 K | 142.77 M |
| TPHS | Trinity Pl Hlds Inc | 15.7741 | 1.93 M | -1.0158 | -6.05 | 7.83 K | 123.54 K |
| ENSV | Enservco Corpporation | 30.00 | 29.09 K | -0.75 | -2.44 | 33 | 990 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 2808.00 | -27.00 | -0.95 | 7.4 K | 20.77 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 14.2687 | 402.18 B | -0.1609 | -1.12 | 52.64 M | 751.15 M |
| SBUX | Starbucks Corporation | 5.8664 | 122.29 B | -0.1279 | -2.13 | 36.7 M | 215.27 M |
| WDC | Western Digital Cp | 17.4179 | 116.49 B | -0.2403 | -1.36 | 11.17 M | 194.57 M |
| EQIX | Equinix Inc | 62.1754 | 106.19 B | -1.2935 | -2.04 | 1.12 M | 69.69 M |
| CDNS | Cadence Design Systems, Inc. | 7.15 | 91.46 B | -0.19 | -2.59 | 10.51 M | 75.13 M |
| MPWR | Monolithic Power Sys | 19.0535 | 70.59 B | -0.1452 | -0.76 | 371.5 K | 7.08 M |
| NDAQ | Nasdaq Inc | 7.3725 | 60.73 B | -0.055 | -0.74 | 9.14 M | 67.42 M |
| PCAR | Paccar Inc | 15.7436 | 55.98 B | -0.1332 | -0.84 | 6.09 M | 95.86 M |
| GRMN | Garmin Ltd | 19.1561 | 55.15 B | -5.3728 | -21.9 | 16.91 M | 323.98 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.6848 | 51.32 B | -0.0252 | -0.54 | 4.49 M | 21.06 M |
| MSTR | Strategy | 5.974 | 48.43 B | -0.037 | -0.62 | 1 M | 5.98 M |
| TTWO | Take-Two Interactive Software | 23.1584 | 42.44 B | -0.84 | -3.5 | 943.05 K | 21.84 M |
| NTAP | Netapp Inc | 18.5433 | 36.55 B | -0.2202 | -1.17 | 7.72 M | 143.14 M |
| UAL | United Airlines Holdings Inc | 7.90 | 36.14 B | -0.61 | -7.17 | 25.56 M | 201.93 M |
| ODFL | Old Dominion Freight Line Inc | 5.204 | 35.37 B | -0.0411 | -0.78 | 4.83 M | 25.12 M |
| ERIC | Ericsson ADR | 6.0222 | 34.38 B | -0.1089 | -1.78 | 4.97 M | 29.95 M |
| ESLT | Elbit Systems Ltd | 39.1817 | 33.89 B | -0.7549 | -1.89 | 17.3 K | 677.84 K |
| ILMN | Illumina Inc | 45.2481 | 31.68 B | -0.4912 | -1.07 | 1.6 M | 72.38 M |
| WTW | Weight Watchers International, Inc | 54.7481 | 30.32 B | -1.1988 | -2.14 | 434.95 K | 23.81 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.9695 | 29.98 B | -0.7056 | -8.13 | 4.03 M | 32.11 M |
| FLEX | Flextronics Intl Ltd | 6.6336 | 28.86 B | -0.1164 | -1.72 | 7.41 M | 49.18 M |
| VRSN | Verisign Inc | 28.0205 | 28.03 B | -0.5703 | -1.99 | 4.28 M | 120.03 M |
| ULTA | Ulta Beauty Inc | 10.8091 | 27.83 B | -0.1087 | -1 | 124 K | 1.34 M |
| CASY | Casey's General Stor | 21.2403 | 26.12 B | -0.2607 | -1.21 | 416.39 K | 8.84 M |
| INSM | Insmed Inc | 6.593 | 25.9 B | -1.007 | -13.25 | 1.18 M | 7.79 M |
| INCY | Incyte Corp | 8.74 | 24.81 B | -0.44 | -4.79 | 2.34 M | 20.47 M |
| ENTG | Entegris Inc | 6.3575 | 23.41 B | -0.0575 | -0.9 | 2.32 M | 14.73 M |
| JBHT | J B Hunt Transport | 30.9289 | 21.22 B | -0.3254 | -1.04 | 2.11 M | 65.25 M |
| FFIV | F5 Networks Inc | 29.51 | 18.05 B | -0.89 | -2.93 | 1.78 M | 52.51 M |
| EWBC | East West Bancorp | 8.5407 | 17.97 B | -0.3053 | -3.45 | 2.18 M | 18.6 M |
| HST | Host Marriott Financial Trust | 7.3668 | 17.73 B | -0.1164 | -1.56 | 11.21 M | 82.59 M |
| NBIX | Neurocrine Bioscienc | 4.59 | 17.15 B | -0.16 | -3.37 | 363.98 K | 1.67 M |
| CHRW | C.H. Robinson Ww | 32.7195 | 15.58 B | -0.6062 | -1.82 | 1.7 M | 55.55 M |
| CHKP | Check Point Software | 23.21 | 15.06 B | -0.29 | -1.23 | 2.78 M | 64.44 M |
| ERIE | Erie Indemnity Company | 26.6786 | 14.12 B | -0.3132 | -1.16 | 133 K | 3.55 M |
| AKAM | Akamai Technologies | 31.25 | 12.44 B | -0.29 | -0.92 | 12.65 M | 395.43 M |
| LULU | Lululemon Athletica | 11.55 | 12.1 B | -1.045 | -8.3 | 3.86 M | 44.55 M |
| COO | Cooper Companies | 8.3805 | 11.83 B | -0.0768 | -0.91 | 1.18 M | 9.9 M |
| ALGN | Align Technology | 10.17 | 11.77 B | -1.02 | -9.12 | 5.37 M | 54.61 M |
| SMTC | Semtech Corp | 14.64 | 11.15 B | -0.20 | -1.35 | 978.61 K | 14.33 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.3148 | 10.96 B | -0.0635 | -0.61 | 344.1 K | 3.55 M |
| UHAL | A M E R C O | 4.1926 | 10.85 B | -0.0306 | -0.72 | 622 K | 2.61 M |
| RGEN | Repligen Cp | 5.30 | 10.64 B | -0.09 | -1.67 | 52.74 K | 279.54 K |
| WTFC | Wintrust Financial Corp | 16.6867 | 10.42 B | -0.282 | -1.66 | 615.86 K | 10.28 M |
| PODD | Insulet Corp | 13.00 | 10.36 B | -0.07 | -0.54 | 490.72 K | 6.38 M |
| UMBF | Ump Financial Corp | 40.5848 | 10.14 B | -1.2696 | -3.03 | 458.8 K | 18.62 M |
| TTEK | Tetra Tech Inc | 4.4002 | 10.1 B | -0.10 | -2.22 | 3.51 M | 15.43 M |
| VSAT | Viasat Inc | 23.25 | 9.81 B | -0.47 | -1.98 | 129.37 K | 3.01 M |
| MTCH | Match Group Inc | 4.0703 | 9.51 B | -0.0644 | -1.56 | 14.51 M | 59.04 M |
| MORN | Morningstar Inc | 56.3731 | 9.13 B | -0.5318 | -0.93 | 183.3 K | 10.33 M |
| COLB | Columbia Banking Sys | 6.4555 | 8.65 B | -0.4745 | -6.85 | 322 K | 2.08 M |
| WYNN | Wynn Resorts Ltd | 58.3536 | 8.55 B | -0.9647 | -1.63 | 1.42 M | 83.03 M |
| CGNX | Cognex Cp | 3.7172 | 8.55 B | -0.0453 | -1.2 | 3.26 M | 12.1 M |
| TTMI | TTM Technologies | 11.31 | 8.04 B | -1.50 | -11.71 | 2.27 M | 25.69 M |
| VLY | Valley National Bancorp | 6.8219 | 7.91 B | -0.0843 | -1.22 | 2.07 M | 14.15 M |
| POOL | Pool Corp | 16.9767 | 7.65 B | -0.6721 | -3.81 | 820.6 K | 13.93 M |
| ORKA | Oruka Therapeutics Inc | 40984.6445 | 6.95 B | -7806.5977 | -16 | 8 | 327.88 K |
| CHDN | Churchill Downs IN | 5.4362 | 6.83 B | -0.0669 | -1.22 | 251.48 K | 1.37 M |
| CVLT | Commvault Systems | 15.03 | 6.8 B | -0.25 | -1.64 | 527.27 K | 7.92 M |
| EXLS | Exlservice Holdings | 3.09 | 6.5 B | -0.048 | -1.53 | 646.38 K | 2 M |
| PPC | Pilgrim's Pride | 7.8107 | 6.49 B | -0.1854 | -2.32 | 2.95 M | 23.04 M |
| CWST | Casella Waste Sys | 12.73 | 6.38 B | -0.18 | -1.39 | 85.61 K | 1.09 M |
| LGND | Ligand Pharm | 11.3453 | 6.33 B | -0.3418 | -2.92 | 100.03 K | 1.13 M |
| GBCI | Glacier Bancorp Inc | 12.248 | 6.27 B | -0.2354 | -1.89 | 756.7 K | 9.27 M |
| SIMO | Silicon Motion Techn ADR | 4.8081 | 6.09 B | -2.9697 | -38.18 | 7.71 M | 37.06 M |
| CZR | Caesars Entertainment Inc | 3.85 | 5.97 B | -0.10 | -2.53 | 113.09 K | 435.42 K |
| PLXS | Plexus Cp | 29.31 | 5.62 B | -0.17 | -0.58 | 795.11 K | 23.3 M |
| NICE | Nice Ltd ADR | 28.0386 | 5.4 B | -0.4466 | -1.57 | 228.3 K | 6.4 M |
| RUSHA | Rush Entpr Cl A | 4.4836 | 5.26 B | -0.0478 | -1.05 | 789.07 K | 3.54 M |
| HWC | Hancock Whitney Corp | 27.1241 | 5.21 B | -0.319 | -1.16 | 454.6 K | 12.33 M |
| POWL | Powell Inds Inc | 39.8375 | 5.17 B | -0.5442 | -1.35 | 69.72 K | 2.78 M |
| CACC | Credit Acceptance | 17.16 | 5.1 B | -1.74 | -9.21 | 55.16 K | 946.61 K |
| MRCY | Mercury Sys Inc | 9.015 | 5.08 B | -0.5484 | -5.73 | 94.37 K | 850.71 K |
| NSIT | Insight Enterpr | 12.96 | 5.07 B | -0.31 | -2.34 | 405.32 K | 5.25 M |
| GGAL | Grupo Fin Galicia ADR | 3.674 | 4.92 B | -0.0293 | -0.79 | 118.9 K | 436.84 K |
| SYNA | Synaptics Inc | 30.76 | 4.68 B | -0.2334 | -0.75 | 1.1 M | 33.93 M |
| TFSL | Tfs Financial Corp | 5.4562 | 4.57 B | -0.0485 | -0.88 | 565.87 K | 3.09 M |
| IONS | Ionis Pharmaceuticals | 16.29 | 4.54 B | -0.23 | -1.39 | 1.15 M | 18.75 M |
| UCB | United Community Banks, Inc. | 39.5907 | 4.46 B | -2.4809 | -5.9 | 216.49 K | 8.57 M |
| CAR | Avis Budget Group | 5.8242 | 4.44 B | -0.133 | -2.23 | 1.58 M | 9.2 M |
| NOVT | Novanta Inc | 16.65 | 4.44 B | -0.24 | -1.42 | 43.71 K | 727.79 K |
| MAT | Mattel Inc | 13.3566 | 4.44 B | -0.1632 | -1.21 | 3.2 M | 42.76 M |
| ICUI | I C U Medical Inc | 28.51 | 4.43 B | -0.18 | -0.63 | 157.54 K | 4.49 M |
| CRVL | Corvel Cp | 5.4533 | 4.37 B | -0.0317 | -0.58 | 205.4 K | 1.12 M |
| CATY | Cathay Genl Bncp | 10.9347 | 4.35 B | -0.0888 | -0.81 | 842.5 K | 9.21 M |
| ITRI | Itron Inc | 91.47 | 4.23 B | -1.51 | -1.62 | 821.07 K | 75.1 M |
| DIOD | Diodes Inc | 25.80 | 4.22 B | -0.24 | -0.92 | 345.7 K | 8.92 M |
| GNTX | Gentex Corp | 5.3531 | 4.08 B | -0.115 | -2.1 | 2.71 M | 14.49 M |
| WSFS | WSFS Financial Corp | 15.0324 | 4.04 B | -0.1311 | -0.86 | 212.7 K | 3.2 M |
| INDB | Independent Bk Corp | 15.9997 | 3.94 B | -0.097 | -0.6 | 127.7 K | 2.04 M |
| KLIC | Kulicke and Soffa | 5.7913 | 3.79 B | -0.0348 | -0.6 | 906.5 K | 5.25 M |
| LBTYK | Liberty Global Ord C | 6.0144 | 3.45 B | -0.038 | -0.63 | 942.49 K | 5.67 M |
| SFNC | Simmons First Natl | 8.8089 | 3.37 B | -0.0473 | -0.53 | 81.2 K | 715.28 K |
| TOWN | Towne Bank | 10.8281 | 3.34 B | -0.2138 | -1.94 | 56.72 K | 614.16 K |
| SKYW | Skywest Inc | 12.9368 | 3.14 B | -0.9153 | -6.61 | 943.22 K | 12.2 M |
| ACAD | Acadia Pharmaceutica | 3.13 | 3.13 B | -0.13 | -3.99 | 335.58 K | 1.05 M |
| HOVNP | Hovnanian Entr Dep A | 4.3433 | 3.01 B | -0.0379 | -0.87 | 2.12 K | 9.2 K |
| DRH | Diamondrock Hospitality Company Common Stock | 5.4086 | 2.95 B | -0.0924 | -1.68 | 1.3 M | 7.01 M |
| TRMK | Trustmark Corp | 9.9552 | 2.77 B | -0.1882 | -1.86 | 520.63 K | 5.18 M |
| HURN | Huron Consulting | 52.56 | 2.64 B | -1.61 | -2.97 | 250.57 K | 13.17 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 28.6843 | 1.27 T | -0.5143 | -1.76 | 7.43 M | 213.02 M |
| JNJ | Johnson & Johnson | 40.3448 | 682.52 B | -0.2371 | -0.58 | 13.52 M | 545.59 M |
| KO | Coca-Cola Company | 14.82 | 419.18 B | -0.0751 | -0.5 | 19.49 M | 288.8 M |
| ORCL | Oracle Corporation | 17.3939 | 396.29 B | -0.0979 | -0.56 | 31.66 M | 550.77 M |
| UNH | Unitedhealth Group Inc | 21.2533 | 363.01 B | -0.1947 | -0.91 | 10.49 M | 222.95 M |
| HD | Home Depot | 15.2035 | 347.46 B | -0.3778 | -2.42 | 19.26 M | 292.85 M |
| SAP | SAP Ag ADR | 42.7163 | 270.15 B | -0.7068 | -1.63 | 3.25 M | 138.66 M |
| TM | Toyota Motor Corp Ltd | 59.518 | 246.97 B | -0.6617 | -1.1 | 503.12 K | 29.94 M |
| APH | Amphenol Corp | 5.3336 | 196.6 B | -0.0327 | -0.61 | 13.46 M | 71.79 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.7432 | 142.56 B | -0.0614 | -0.9 | 1.69 M | 11.41 M |
| HDB | Hdfc Bank Ltd ADR | 3.0819 | 132.25 B | -0.0638 | -2.03 | 15.21 M | 46.88 M |
| LOW | Lowe's Companies | 14.9158 | 127.62 B | -0.1527 | -1.01 | 10.74 M | 160.23 M |
| IBN | Icici Bank Ltd ADR | 4.4149 | 123.47 B | -0.065 | -1.45 | 29.09 M | 128.43 M |
| GLW | Corning Inc | 13.5591 | 102.94 B | -0.563 | -3.99 | 33.83 M | 458.65 M |
| UPS | United Parcel Service | 34.4193 | 93.99 B | -0.3664 | -1.05 | 6.18 M | 212.87 M |
| AEM | Agnico-Eagle Mines Ltd | 42.4237 | 90.19 B | -0.2824 | -0.66 | 6.88 M | 291.96 M |
| MCO | Moody's Corp | 28.4224 | 87.34 B | -0.7339 | -2.52 | 8.57 M | 243.56 M |
| RCL | Royal Caribbean Cruises Ltd | 20.9937 | 86.12 B | -0.3921 | -1.83 | 3.04 M | 63.75 M |
| USB-PH | U.S. Bancorp | 7.561 | 76.17 B | -0.1609 | -2.08 | 955.11 K | 7.22 M |
| FDX | Fedex Corp | 64.9527 | 74.78 B | -2.0058 | -3 | 4.02 M | 261.08 M |
| LYG | Lloyds Banking Group Plc ADR | 8.1554 | 73.83 B | -0.5541 | -6.36 | 1.25 M | 10.23 M |
| AJG | Arthur J. Gallagher & Company | 15.4576 | 71.1 B | -0.1167 | -0.75 | 1.07 M | 16.48 M |
| URI | United Rentals | 15.496 | 70.53 B | -1.0944 | -6.6 | 8.51 M | 131.95 M |
| GS-PD | The Goldman Sachs Group Inc | 5.8819 | 66.88 B | -0.1237 | -2.06 | 1.06 M | 6.22 M |
| MS-PA | Morgan Stanley | 6.6791 | 66.67 B | -0.2102 | -3.05 | 13.12 K | 87.64 K |
| MET | Metlife Inc | 34.5441 | 64.29 B | -0.6871 | -1.95 | 13.8 M | 476.65 M |
| BSX | Boston Scientific Corp | 11.75 | 64.07 B | -0.25 | -2.08 | 11.15 M | 131.06 M |
| AFL | Aflac Inc | 17.8253 | 62.7 B | -0.1516 | -0.84 | 10.84 M | 193.28 M |
| TEL | TE Connectivity Ltd | 23.9144 | 62.62 B | -1.2971 | -5.14 | 6.79 M | 162.44 M |
| PSA | Public Storage | 43.5289 | 62.28 B | -0.4317 | -0.98 | 1.71 M | 74.29 M |
| WPM | Wheaton Precious Metals | 10.9788 | 59.86 B | -0.5448 | -4.73 | 6.15 M | 67.54 M |
| DAL | Delta Air Lines Inc | 6.1962 | 56.94 B | -0.6205 | -9.1 | 24.47 M | 151.64 M |
| O | Realty Income Corp | 10.2382 | 56.52 B | -0.0565 | -0.55 | 1.47 M | 15.06 M |
| AME | Amtek Inc | 19.1853 | 55.27 B | -0.099 | -0.51 | 2.42 M | 46.49 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.3471 | 50.93 B | -0.4253 | -1.19 | 6.35 M | 224.28 M |
| VMRK | Vivmark Residential | 19.1697 | 49.47 B | -0.1414 | -0.73 | 3.8 M | 72.89 M |
| HEI | Heico Corp | 6.7059 | 47.45 B | -0.0721 | -1.06 | 638.01 K | 4.28 M |
| MSCI | MSCI Inc | 28.2758 | 47.36 B | -0.4128 | -1.44 | 464.7 K | 13.14 M |
| AU | Anglogold Ashanti Ltd ADR | 26.5381 | 44.31 B | -0.2189 | -0.82 | 2.62 M | 69.41 M |
| HMC | Honda Motor Company ADR | 17.4044 | 43.51 B | -0.4153 | -2.33 | 940.7 K | 16.37 M |
| WDS | Woodside Energy Group Ltd | 24.528 | 42.39 B | -0.2029 | -0.82 | 44.56 K | 1.09 M |
| LYV | Live Nation Entertainment | 12.35 | 41.97 B | -0.37 | -2.91 | 604.69 K | 7.47 M |
| CIEN | Ciena Corp | 20.31 | 41.69 B | -0.90 | -4.24 | 5.82 M | 118.24 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 5.9395 | 39.61 B | -0.0373 | -0.62 | 25.9 K | 153.83 K |
| CCL | Carnival Corp | 26.9378 | 39.45 B | -0.5028 | -1.83 | 6.15 M | 165.71 M |
| DHI | D.R. Horton | 8.8522 | 39.21 B | -0.1619 | -1.8 | 6.95 M | 61.56 M |
| SKYD | Skydance Corporation | 11.425 | 38.27 B | -0.1827 | -1.57 | 8.08 M | 92.32 M |
| CBRE | CBRE Group Inc | 14.03 | 38.2 B | -4.62 | -24.77 | 21.17 M | 297.07 M |
| SYY | Sysco Corp | 16.9907 | 37.53 B | -0.0947 | -0.55 | 3.96 M | 67.26 M |
| TKO | Tko Group Holdings Inc Cl A | 8.8011 | 36.6 B | -0.3412 | -3.73 | 250.2 K | 2.2 M |
| HEI-A | HEICO Corporation | 5.351 | 35.52 B | -0.0318 | -0.59 | 118.95 K | 636.51 K |
| EXR | Extra Space Storage Inc | 7.1946 | 34.51 B | -0.6527 | -8.32 | 2.16 M | 15.55 M |
| CLS | Celestica Inc | 8.14 | 32.04 B | -0.09 | -1.09 | 1.29 M | 10.54 M |
| WSM | Williams-Sonoma | 5.7318 | 29.49 B | -0.1278 | -2.18 | 2.91 M | 16.68 M |
| PHG | Koninklijke Philips Electronics ADR | 19.444 | 29.38 B | -0.2819 | -1.43 | 811.4 K | 15.78 M |
| TPR | Tapestry Inc | 16.6276 | 26.06 B | -0.1549 | -0.92 | 9.71 M | 161.44 M |
| IHG | Intercontinental Hotels Group ADR | 8.6232 | 26.01 B | -0.0515 | -0.59 | 71.68 K | 618.13 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 34.1159 | 24.95 B | -0.6115 | -1.76 | 302.7 K | 10.33 M |
| STZ | Constellation Brands Inc | 17.7683 | 24.47 B | -0.4309 | -2.37 | 3.48 M | 61.8 M |
| PHM | Pultegroup | 9.9061 | 24.17 B | -0.0931 | -0.93 | 7.83 M | 77.6 M |
| MKL | Markel Corp | 369.75 | 23.99 B | -5.05 | -1.35 | 52.69 K | 19.48 M |
| RL | Ralph Lauren Corp | 44.775 | 23.28 B | -0.5825 | -1.28 | 1.57 M | 70.43 M |
| THC | Tenet Healthcare Corp | 23.24 | 22.83 B | -0.44 | -1.86 | 2.82 M | 65.59 M |
| KEY | Keycorp | 6.4254 | 22.52 B | -0.1317 | -2.01 | 18.42 M | 118.36 M |
| LUV | Southwest Airlines Company | 13.3653 | 22.14 B | -0.1198 | -0.89 | 15.41 M | 205.96 M |
| CIB | Bancolombia S.A. ADR | 12.6869 | 20.93 B | -0.0779 | -0.61 | 1.21 M | 15.41 M |
| LEN | Lennar Corp | 8.6937 | 19.88 B | -0.1785 | -2.01 | 5.7 M | 49.56 M |
| BCH | Banco DE Chile ADR | 5.2042 | 19.52 B | -0.1284 | -2.41 | 34.57 K | 179.93 K |
| LEN-B | Lennar Corporation | 7.9281 | 19.42 B | -0.1138 | -1.42 | 196.26 K | 1.56 M |
| RGA | Reinsurance Group of America Inc | 36.7243 | 17.88 B | -0.4683 | -1.26 | 502 K | 18.44 M |
| KIM | Kimco Realty Corp | 15.0473 | 16.92 B | -0.1644 | -1.08 | 3.17 M | 47.68 M |
| TYL | Tyler Technologies | 16.18 | 16.84 B | -0.25 | -1.52 | 268.11 K | 4.34 M |
| JLL | Jones Lang Lasalle Inc | 45.2146 | 16.7 B | -7.9465 | -14.95 | 3.35 M | 151.68 M |
| MAS | Masco Corp | 12.2192 | 16.29 B | -0.157 | -1.27 | 7.08 M | 86.45 M |
| MGA | Magna International | 9.3898 | 16.19 B | -0.217 | -2.26 | 2.55 M | 23.9 M |
| LDOS | Leidos Holdings Inc | 26.2638 | 15.99 B | -0.5035 | -1.88 | 442.1 K | 11.61 M |
| AIZ | Assurant Inc | 45.439 | 15.84 B | -0.5071 | -1.1 | 1.83 M | 83.3 M |
| FICO | Fair Isaac and Company | 22.3763 | 15.49 B | -0.4999 | -2.19 | 574.96 K | 12.87 M |
| NVR | NVR Inc | 542.44 | 15.38 B | -6.94 | -1.26 | 72.08 K | 39.1 M |
| CSL | Carlisle Companies Inc | 24.0554 | 15.17 B | -0.2105 | -0.87 | 544.6 K | 13.1 M |
| CX | Cemex S.A.B. DE C.V. ADR | 15.787 | 15.11 B | -0.4341 | -2.68 | 13.19 M | 208.29 M |
| BSAC | Banco Santander Chile ADR | 7.2871 | 15.06 B | -0.1004 | -1.36 | 1.2 M | 8.74 M |
| FIS | Fidelity National Information Services | 14.6742 | 14.62 B | -0.3054 | -2.04 | 2.09 M | 30.69 M |
| KEP | Korea Electric Power Corp ADR | 12.1245 | 14.29 B | -0.1537 | -1.25 | 767.7 K | 9.31 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 12.7507 | 14.16 B | -0.4234 | -3.21 | 699.4 K | 8.92 M |
| SJM | J.M. Smucker Company | 26.177 | 14.07 B | -0.6174 | -2.3 | 776.4 K | 20.32 M |
| PAG | Penske Automotive Group | 9.158 | 14 B | -0.4669 | -4.85 | 3.16 M | 28.9 M |
| MAA | Mid-America Apartment Communities | 28.9816 | 13.86 B | -0.2614 | -0.89 | 358 K | 10.38 M |
| TOL | Toll Brothers Inc | 17.9129 | 13.64 B | -0.1264 | -0.7 | 4.44 M | 79.46 M |
| SKM | Sk Telecom Corp ADR | 10.3403 | 13.1 B | -0.0779 | -0.75 | 447.24 K | 4.62 M |
| DKS | Dick's Sporting Goods Inc | 12.3169 | 12.95 B | -0.363 | -2.86 | 1.99 M | 24.55 M |
| GME | Gamestop Corp | 6.9047 | 12.93 B | -0.0808 | -1.16 | 13.28 M | 91.66 M |
| WSO | Watsco Inc | 27.2001 | 12.84 B | -0.1683 | -0.61 | 165.5 K | 4.5 M |
| ELS | Equity Lifestyle Properties | 7.7327 | 12.38 B | -0.1041 | -1.33 | 987.2 K | 7.63 M |
| RTO | Rentokil Initial Plc ADR | 5.4529 | 11.94 B | -0.0839 | -1.52 | 2.2 K | 12 K |
| DPZ | Domino's Pizza Inc | 10.3148 | 11.6 B | -0.0635 | -0.61 | 344.1 K | 3.55 M |
| CPT | Camden Property Trust | 23.451 | 11.39 B | -0.2439 | -1.03 | 633.6 K | 14.86 M |
| DECK | Deckers Outdoor Corp | 6.37 | 11.28 B | -0.1828 | -2.79 | 10.71 M | 68.22 M |
| BXP | Boston Properties | 49.1403 | 11.17 B | -1.104 | -2.2 | 1.95 M | 95.78 M |
| DVA | Davita Healthcare Partners Inc | 28.00 | 10.95 B | -0.33 | -1.16 | 34.8 M | 974.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 286.754 | 7.9 M | -8.8182 | -2.98 | 523 | 149.97 K |
| IVQ | Invesque Inc CAD | 30.6349 | -13.1292 | -30 | 200 | 6.13 K | |
| IVQ-U | Invesque Inc | 24.5825 | -10.5353 | -30 | 200 | 4.92 K | |
| YGR | Yangarra Resources Ltd | 3.15 | -0.90 | -22.22 | 5.87 K | 18.48 K | |
| SNDY | Sunday Lake Gold Corp. | 4.60 | -0.40 | -8 | 20.29 K | 93.33 K | |
| WPM | Wheaton Precious Metals Corp | 11.0743 | -0.662 | -5.64 | 4.76 M | 52.77 M | |
| ESM | Euro Sun Mining Inc | 5.1767 | -0.2725 | -5 | 121 | 626.38 | |
| ORIO | ORIO | 367.3469 | -14.6939 | -3.85 | 42 | 15.43 K | |
| TOT | Total Energy Services Inc | 5.0508 | -0.1777 | -3.4 | 74 K | 373.76 K | |
| MRD | Melcor Dev | 6.3967 | -0.2133 | -3.23 | 55.39 K | 354.31 K | |
| AC | Air Canada | 5.04 | -0.16 | -3.08 | 150.02 K | 756.1 K | |
| SDE | Spartan Delta Corp | 114.5411 | -3.471 | -2.94 | 113 | 12.94 K | |
| TWC | Twc Enterprises Ltd | 4.4339 | -0.1343 | -2.94 | 402 | 1.78 K | |
| SLR | Solitario Zinc Corp | 4.03 | -0.12 | -2.89 | 9.1 K | 36.67 K | |
| QBR-A | Quebecor Inc | 4.8497 | -0.1435 | -2.87 | 100 | 484.97 | |
| BBD-PB | Bombardier Inc Pref B | 4.7135 | -0.1241 | -2.57 | 11.41 K | 53.77 K | |
| MG | Magna International Inc | 8.8256 | -0.2257 | -2.49 | 507.77 K | 4.48 M | |
| VLE | Valeura Energy Inc | 8.00 | -0.20 | -2.44 | 3.8 K | 30.4 K | |
| SJ | Stella Jones Inc | 5.8233 | -0.1392 | -2.33 | 9.2 K | 53.57 K | |
| CKI | Clarke Inc | 3.6254 | -0.0831 | -2.24 | 3.3 K | 11.96 K | |
| ADEN | Adentra Inc | 3.3102 | -0.0744 | -2.2 | 32.8 K | 108.57 K | |
| ELR | Eastern Platinum Ltd | 18.10 | -0.40 | -2.16 | 4.92 M | 88.98 M | |
| S | Sherritt Intl Rv | 9.1997 | -0.1912 | -2.04 | 941.81 K | 8.66 M | |
| CU | Canadian Utilities Ltd Cl A NV | 10.9347 | -0.2194 | -1.97 | 238.66 K | 2.61 M | |
| MRU | Metro Inc | 6.2994 | -0.1232 | -1.92 | 570.39 K | 3.59 M | |
| AFN | Ag Growth International Inc | 11.5826 | -0.211 | -1.79 | 65.6 K | 759.82 K | |
| LAM | Laramide Resources Ltd | 3.44 | -0.06 | -1.71 | 146 K | 502.24 K | |
| PTM | Platinum Group Metals Ltd | 295.00 | -5.00 | -1.67 | 706 | 208.27 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.6813 | -0.1294 | -1.66 | 6.75 K | 51.85 K | |
| WN-PC | George Weston Ser 3 Prf | 6.1667 | -0.1021 | -1.63 | 22.56 K | 139.12 K | |
| MDI | Major Drilling Grp | 11.8831 | -0.1604 | -1.33 | 127.94 K | 1.52 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.9235 | -0.0987 | -1.23 | 2.65 K | 21 K | |
| NWC | The North West Company Inc | 6.2051 | -0.0767 | -1.22 | 233.68 K | 1.45 M | |
| AIF | Altus Group Ltd | 7.4938 | -0.0901 | -1.19 | 20.8 K | 155.87 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4875 | -0.0643 | -1.16 | 400 | 2.2 K | |
| MXG | Maxim Power Corp | 5.6344 | -0.0633 | -1.11 | 15.3 K | 86.21 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.7951 | -0.083 | -1.05 | 3.28 K | 25.57 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.2712 | -0.0872 | -1.04 | 200 | 1.65 K | |
| GIL | Gildan Activewear Inc | 10.1975 | -0.1024 | -0.99 | 1.4 M | 14.23 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.2876 | -0.0827 | -0.99 | 740 | 6.13 K | |
| QBR-B | Quebecor Inc | 4.4556 | -0.0428 | -0.95 | 249.2 K | 1.11 M | |
| VLN | Velan Inc Sv | 8.1674 | -0.0736 | -0.89 | 9.2 K | 75.14 K | |
| PWF-PH | Power Financial Corp Pref H | 7.9386 | -0.0703 | -0.88 | 500 | 3.97 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.5555 | -0.09 | -0.85 | 150 | 1.58 K | |
| SEA | Seabridge Gold Inc | 15.5672 | -0.1303 | -0.83 | 6.29 K | 97.92 K | |
| LNF | Leons Furniture | 6.1972 | -0.0512 | -0.82 | 29.71 K | 184.13 K | |
| FRU | Freehold Royalties Ltd | 5.5669 | -0.0452 | -0.81 | 120.25 K | 669.43 K | |
| TRZ | Transat At Inc | 19.1961 | -0.1478 | -0.76 | 21.74 K | 417.3 K | |
| BDT | Bird Construction Inc | 5.2665 | -0.0394 | -0.74 | 223.2 K | 1.18 M | |
| AEM | Agnico Eagle Mines Ltd | 42.8936 | -0.3013 | -0.7 | 1.63 M | 70.08 M | |
| SII | Sprott Inc | 42.444 | -0.2721 | -0.64 | 33.72 K | 1.43 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.7715 | -0.0227 | -0.6 | 3.9 K | 14.71 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.8443 | -0.0388 | -0.56 | 5.06 K | 34.65 K | |
| VGZ | Vista Gold Corp | 3.57 | -0.02 | -0.56 | 2.02 K | 7.22 K | |
| CS | Capstone Mining Corp | 3.63 | -0.02 | -0.55 | 99.4 K | 360.82 K | |
| CIU-PA | CU Inc Pref A | 7.1089 | -0.0376 | -0.53 | 1.2 K | 8.53 K | |
| PBL | Pollard Banknote Ltd | 4.4232 | -0.0231 | -0.52 | 18.25 K | 80.72 K | |
| WJX | Wajax Corp | 8.4236 | -0.0439 | -0.52 | 11.58 K | 97.51 K | |
| FNV | Franco-Nevada Corp | 17.6166 | -0.0894 | -0.5 | 256.6 K | 4.52 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 39.7708 | 42.77 B | -0.704 | -1.74 | 1.07 M | 42.69 M |
| NTPIF | Nam Tai Property Inc. | 11.57 | 262.33 M | -0.08 | -0.69 | 43.67 K | 505.29 K |
| BGOUF | Bang & Olufsen a/s | 8.8096 | 149.11 M | -12.504 | -58.67 | 100 | 880.96 |
| ECXJ | CXJ Group Co. Limited | 284.00 | 131.93 M | -16.00 | -5.33 | 100 | 28.4 K |
| LCU | Lion Copper Corp. Common Shares | 75.60 | 70.29 M | -4.32 | -5.41 | 5.99 K | 452.47 K |
| ELCO | Elcom International Inc | 33.00 | 16.57 M | -5.50 | -14.29 | 21 | 693 |
| PLPL | Plandaí Biotechnology Inc | 18.00 | 4.49 M | -8.00 | -30.77 | 37 | 666 |
| ICBU | Imd Companies | 2250.00 | 2.28 M | -50.00 | -2.17 | 10.1 K | 22.73 M |
| FBCD | FBC Holding Inc | 2700.00 | 1.52 M | -900.00 | -25 | 2 | 5.4 K |
| ERHE | ERHC Energy Inc | 36.00 | 575.89 K | -1.00 | -2.7 | 151.5 K | 5.45 M |
| LGBI | Cannabiz Mobile Inc | 26.40 | 64.81 K | -3.60 | -12 | 127 | 3.35 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1700.00 | 21.84 K | -400.00 | -19.05 | 16 | 27.2 K |
| WNBD | Winning Brands Corporation | 5.50 | 20.99 K | -0.50 | -8.33 | 3.56 K | 19.59 K |
| XDSL | mPhase Technologies Inc | 265.50 | 16.8 K | -4.50 | -1.67 | 44 | 11.68 K |
| WUHN | Wuhan General Group (China) Inc | 5.68 | 11.03 K | -1.32 | -18.86 | 2.4 K | 13.63 K |
| EKNL | EKO International Corp | 15.00 | 6.34 K | -15.00 | -50 | 15 K | 225 K |
| NWCI | NewCardio Inc | 4.40 | 3.31 K | -0.05 | -1.12 | 700 | 3.08 K |
| SIMPQ | Simply Inc | 167.475 | 1.55 K | -5.00 | -2.9 | 21 | 3.52 K |
| SPDC | Speed Commerce Inc | 27.36 | 603 | -0.64 | -2.29 | 1.71 K | 46.81 K |
| YVRLF | Liquid Media Group Ltd. | 69.00 | 482 | -1.00 | -1.43 | 54 | 3.73 K |
| SYNE | Synthesis Energy Systems Inc | 504.32 | 157 | -7.68 | -1.5 | 3.05 K | 1.54 M |
| ESNC | EnSync Inc | 18.00 | 1 | -0.50 | -2.7 | 7.82 K | 140.83 K |
| UCSO | United Consortium Ltd | 50.00 | -30.00 | -37.5 | 152.17 K | 7.61 M | |
| CBGI | The CannaBusiness Group Inc | 6666.6665 | -1333.3335 | -16.67 | 240 | 1.6 M | |
| HDYNQ | Hyperdynamics Corporation | 14.32 | -1.28 | -8.21 | 17.14 K | 245.46 K | |
| FRTD | Fortitude Group Inc | 525.00 | -44.5455 | -7.82 | 40.69 K | 21.36 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 240.00 | 6.09 M | -60.00 | -20 | 98 | 23.52 K |
| AZR | Azarga Metals Corp | 330.00 | 367.62 K | -10.00 | -2.94 | 65.86 K | 21.73 M |
| GAMA | Gamma Resources Ltd. | 3.64 | -1.12 | -23.53 | 536 | 1.95 K | |
| WPG | West Point Gold Corp. | 6.00 | -1.50 | -20 | 100 | 600 | |
| KNG | Kingsmen Resources Ltd | 4.48 | -0.96 | -17.65 | 2.75 K | 12.32 K | |
| SAE | Sable Resources Ltd | 5.8422 | -1.0126 | -14.77 | 192 | 1.12 K | |
| SPX | Stellar AfricaGold Inc | 7.4951 | -1.2492 | -14.29 | 40 | 299.8 | |
| SC-H | Serrano Resources Ltd | 15.00 | -2.50 | -14.29 | 35 | 525 | |
| GIGA | Giga Metals Corporation | 3.80 | -0.60 | -13.64 | 2.9 K | 11.02 K | |
| TGX | True North Gems Inc | 810.00 | -120.00 | -12.9 | 18 | 14.58 K | |
| ILI | Infinite Ore Corp | 10.80 | -1.60 | -12.9 | 225 | 2.43 K | |
| WCSB | Decimus Oil Corp. | 3.50 | -0.50 | -12.5 | 740 | 2.59 K | |
| CNS | Contagious Gaming Inc | 27.00 | -3.60 | -11.76 | 694 | 18.74 K | |
| XIM | Ximen Mining Corp | 10.00 | -1.25 | -11.11 | 20.5 K | 205 K | |
| FMM | Full Metal Minerals Ltd | 20.1173 | -2.3902 | -10.62 | 1.65 K | 33.11 K | |
| RAGE | Renegade Gold Inc. | 108.00 | -12.00 | -10 | 117 | 12.64 K | |
| WGF | Wescan Goldfields Inc | 8.00 | -0.80 | -9.09 | 109.45 K | 875.6 K | |
| IFR | International Frontier Resources Corporation | 3.60 | -0.3429 | -8.7 | 6.12 K | 22.05 K | |
| WMK | Whitemud Resources Inc | 5.50 | -0.49 | -8.18 | 16.6 K | 91.3 K | |
| STS | South Star Mining Corp | 17.25 | -1.50 | -8 | 28 | 483 | |
| VCV | Vatic Ventures Corp. | 113.0347 | -9.4196 | -7.69 | 5 | 565.17 | |
| FCI | First Canadian Graphite Inc. | 780.00 | -60.00 | -7.14 | 9 | 7.02 K | |
| FUSE | Fuse Cobalt Inc | 130.00 | -10.00 | -7.14 | 27 | 3.51 K | |
| GCOM | Green Shift Commodities Ltd. | 12.40 | -0.80 | -6.06 | 13.93 K | 172.67 K | |
| KEEK | Personas Social Incorporated | 495.00 | -30.00 | -5.71 | 53 | 26.23 K | |
| WINS | Winshear Gold Corp | 31.0804 | -1.85 | -5.62 | 560 | 17.41 K | |
| CIO | Central Iron Ore Limited | 5.10 | -0.30 | -5.56 | 3.7 K | 18.87 K | |
| ICM | Iconic Minerals Ltd | 3.40 | -0.20 | -5.56 | 389.58 K | 1.32 M | |
| CKG | Chesapeake Gold Corp | 6.51 | -0.33 | -4.82 | 18.22 K | 118.63 K | |
| EGT | Eguana Technologies Inc | 20.00 | -1.00 | -4.76 | 190 | 3.8 K | |
| BEA | Belmont Resources Inc | 6.40 | -0.32 | -4.76 | 5.5 K | 35.2 K | |
| ADK | DIAGNOS Inc | 6.10 | -0.30 | -4.69 | 3.9 K | 23.79 K | |
| ABM | Athabasca Minerals Inc | 75.00 | -3.00 | -3.85 | 32.5 K | 2.44 M | |
| SMN | Sun Summit Minerals Corp | 22.50 | -0.90 | -3.85 | 133 | 2.99 K | |
| PEX | Pacific Ridge Exploration Ltd | 28.00 | -1.00 | -3.45 | 58 K | 1.62 M | |
| TIG | Triumph Gold Corp | 58.00 | -2.00 | -3.33 | 631 | 36.6 K | |
| HAN | Hannan Metals Ltd | 12.40 | -0.40 | -3.13 | 338 | 4.19 K | |
| EGM | EnGold Mines Ltd | 7.1834 | -0.1842 | -2.5 | 1.3 K | 9.34 K | |
| KUR-H | Kure Technologies Inc | 4.20 | -0.10 | -2.33 | 3.11 K | 13.06 K | |
| VVTM | VVT Med Inc. | 3224.2991 | -70.0935 | -2.13 | 16 | 51.59 K | |
| MRZL | Mont Royal Resources Limited. | 12.1212 | -0.2331 | -1.89 | 1.57 K | 19.08 K | |
| FP | FP Newspapers Inc | 3.5692 | -0.0557 | -1.54 | 6.26 K | 22.34 K | |
| WEC | Winchester Equity Corporation | 15.00 | -0.20 | -1.32 | 820 | 12.3 K | |
| PER | Peruvian Metals Corp | 7.49 | -0.07 | -0.93 | 500 | 3.74 K | |
| ENA | Enablence Technologies Inc | 2736.00 | -24.00 | -0.87 | 136 | 372.1 K |