Loser Valuations for 19 September 2008 from 00:00:00 until 23:59:59
Loser Valuations for 19 September 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 59.0111 | 2.64 B | -2.5903 | -4.2 | 55.03 K | 3.25 M |
| JOB | General Employment Enterprises | 4.01 | 722.86 M | -0.10 | -2.43 | 8.2 K | 32.86 K |
| IDR | Idaho Strategic Resources | 4.48 | 299.75 M | -0.42 | -8.57 | 622 | 2.79 K |
| BKTI | Bk Technologies Inc | 4.5845 | 252.1 M | -0.2791 | -5.74 | 6.79 K | 31.12 K |
| ARMP | Armata Pharmaceuticals Inc | 3920.00 | 138.32 M | -280.00 | -6.67 | 11 | 43.12 K |
| PLG | Platinum Group Metals Ltd | 157.00 | 136.84 M | -9.00 | -5.42 | 567 | 89.02 K |
| OPHC | Optimumbank Hlds | 875.9167 | 113.17 M | -30.162 | -3.33 | 49 | 42.92 K |
| WYY | Widepoint Corp | 3.90 | 60.29 M | -0.10 | -2.5 | 48.63 K | 189.66 K |
| DIT | Amcon Distributing Company | 20.8274 | 58.48 M | -0.3916 | -1.85 | 300 | 6.25 K |
| DXR | Daxor Corp | 11.9971 | 49.39 M | -0.1453 | -1.2 | 2.42 K | 28.97 K |
| XPL | Solitario Zinc Corp | 3.62 | 41.94 M | -0.03 | -0.82 | 14.5 K | 52.49 K |
| REED | Reed's, Inc. | 636.8577 | 24.07 M | -23.0237 | -3.49 | 12 | 7.64 K |
| CVM | Cel-Sci Corp | 4125.00 | 20.93 M | -75.00 | -1.79 | 13 | 53.62 K |
| AIRI | Air Industries Group Inc | 468.9596 | 12.63 M | -33.4971 | -6.67 | 14 | 6.57 K |
| CVR | Chicago Rivet & Machine Company | 11.4381 | 9.52 M | -0.1408 | -1.22 | 1.2 K | 13.73 K |
| GBR | New Concept Energy Inc | 6.10 | 4.06 M | -0.0481 | -0.78 | 1.2 K | 7.32 K |
| TPHS | Trinity Pl Hlds Inc | 15.4355 | 1.93 M | -0.249 | -1.59 | 102.6 K | 1.58 M |
| ITP | IT Tech Packaging Inc | 5.4442 | 978.9 K | -0.7778 | -12.5 | 108 | 587.97 |
| ENSV | Enservco Corpporation | 28.50 | 29.09 K | -0.75 | -2.56 | 750 | 21.38 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 12.25 | -1.75 | -12.5 | 371 | 4.54 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 13.8151 | 1 T | -0.4119 | -2.9 | 133.64 M | 1.85 B |
| COST | Costco Wholesale | 46.038 | 483.99 B | -1.4907 | -3.14 | 103.3 K | 4.76 M |
| GILD | Gilead Sciences Inc | 16.0479 | 208.31 B | -0.2453 | -1.51 | 36.34 M | 583.22 M |
| ADI | Analog Devices | 18.2176 | 198.33 B | -0.1383 | -0.75 | 8.96 M | 163.27 M |
| CTAS | Cintas Corp | 5.901 | 90.34 B | -0.3177 | -5.11 | 16.48 M | 97.25 M |
| FAST | Fastenal Company | 4.3224 | 63.73 B | -0.0452 | -1.03 | 40.46 M | 174.87 M |
| XEL | XCEL Energy Inc | 11.3932 | 52.31 B | -0.1863 | -1.61 | 6.79 M | 77.41 M |
| ODFL | Old Dominion Freight Line Inc | 4.8481 | 35.37 B | -0.3999 | -7.62 | 10.25 M | 49.71 M |
| WTW | Weight Watchers International, Inc | 57.7634 | 30.32 B | -0.7084 | -1.21 | 887.09 K | 51.24 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.4227 | 29.98 B | -0.0841 | -0.99 | 5.61 M | 47.27 M |
| TCOM | Trip.com Group Ltd ADR | 11.208 | 27.21 B | -1.3559 | -10.79 | 14.16 M | 158.73 M |
| DLTR | Dollar Tree Inc | 12.5267 | 26.51 B | -0.2466 | -1.93 | 11.34 M | 142.07 M |
| BIDU | Baidu Inc ADR | 28.975 | 26.43 B | -1.55 | -5.08 | 32.32 M | 936.39 M |
| FCNCA | First Citizens Bancs | 153.2664 | 25.76 B | -7.415 | -4.61 | 20 K | 3.07 M |
| EXPD | Expeditors Intl | 30.7783 | 25.26 B | -0.1924 | -0.62 | 3.56 M | 109.54 M |
| HST | Host Marriott Financial Trust | 8.8634 | 17.73 B | -0.5598 | -5.94 | 19.06 M | 168.95 M |
| HAS | Hasbro Inc | 20.8899 | 16.99 B | -0.2401 | -1.14 | 4.63 M | 96.66 M |
| CSGP | Costar Group Inc | 5.561 | 12.11 B | -0.109 | -1.92 | 7.97 M | 44.29 M |
| HSIC | Henry Schein Inc | 21.5066 | 9.52 B | -0.1529 | -0.71 | 2.91 M | 62.61 M |
| AAL | American Airlines Group | 7.4571 | 8.82 B | -0.0377 | -0.5 | 6.67 M | 49.72 M |
| FCFS | First Cash Fin Svcs | 14.3421 | 7.79 B | -0.5667 | -3.8 | 854.75 K | 12.26 M |
| SLAB | Silicon Labs Inc | 31.18 | 7.41 B | -0.42 | -1.33 | 1.51 M | 46.99 M |
| RIOT | Riot Blockchain Inc | 1404.0103 | 6.69 B | -126.2756 | -8.25 | 370 | 519.48 K |
| ARWR | Arrowhead Pharma | 17.00 | 6.66 B | -2.00 | -10.53 | 13.1 K | 222.7 K |
| KTOS | Kratos Defns | 19.30 | 6.54 B | -0.10 | -0.52 | 47.62 K | 919.07 K |
| HOMB | Home Bancshares Inc | 4.753 | 5.98 B | -0.2364 | -4.74 | 1.45 M | 6.9 M |
| CZR | Caesars Entertainment Inc | 3.71 | 5.97 B | -0.11 | -2.88 | 48.71 K | 180.71 K |
| LSTR | Landstar System | 39.2127 | 4.99 B | -0.9021 | -2.25 | 1.1 M | 43.09 M |
| LKQ | LKQ Corp | 7.8634 | 4.97 B | -0.0845 | -1.06 | 2.84 M | 22.37 M |
| MAT | Mattel Inc | 11.9596 | 4.44 B | -0.2546 | -2.08 | 5.81 M | 69.51 M |
| GLNG | Golar Lng Ltd | 8.4481 | 4.39 B | -0.6095 | -6.73 | 943.97 K | 7.97 M |
| MYRG | MYR Group Inc | 13.62 | 4.34 B | -0.28 | -2.01 | 312.2 K | 4.25 M |
| FFBC | First Finl Bncp [Oh] | 6.8118 | 3.42 B | -0.2979 | -4.19 | 755.66 K | 5.15 M |
| TOWN | Towne Bank | 13.6613 | 3.34 B | -2.1858 | -13.79 | 411 K | 5.61 M |
| OTTR | Otter Tail Corp | 15.5516 | 3.16 B | -1.5495 | -9.06 | 3.94 M | 61.28 M |
| SKYW | Skywest Inc | 16.3427 | 3.14 B | -0.4664 | -2.77 | 1.66 M | 27.1 M |
| WDFC | WD-40 Company | 26.8088 | 2.95 B | -1.7698 | -6.19 | 382 K | 10.24 M |
| CENT | Central Garden | 4.5314 | 2.95 B | -0.0782 | -1.7 | 144.08 K | 652.89 K |
| ATRC | Atricure Inc | 10.61 | 2.85 B | -0.14 | -1.3 | 26.16 K | 277.52 K |
| BELFA | BEL Fuse Cl A | 21.872 | 2.66 B | -0.8992 | -3.95 | 6.4 K | 139.98 K |
| ALGT | Allegiant Travel Com | 27.4744 | 2.53 B | -0.9881 | -3.47 | 452.87 K | 12.44 M |
| CENTA | Central Garden & Pet | 4.16 | 2.53 B | -0.20 | -4.59 | 1.8 M | 7.5 M |
| BANR | Banner Corp | 71.088 | 2.52 B | -9.2185 | -11.48 | 116.04 K | 8.25 M |
| NEOG | Neogen Cp | 5.0499 | 2.44 B | -0.04 | -0.79 | 1.83 M | 9.23 M |
| BUSE | First Busey Corp | 30.7175 | 2.38 B | -2.0679 | -6.31 | 330.36 K | 10.15 M |
| DGII | Digi Intl Inc | 11.96 | 2.22 B | -0.73 | -5.75 | 569.92 K | 6.82 M |
| WAFD | Washington Federal | 14.5512 | 2.17 B | -0.97 | -6.25 | 5.53 M | 80.46 M |
| MCRI | Monarch Casino | 11.6141 | 1.95 B | -0.152 | -1.29 | 489.05 K | 5.68 M |
| GABC | German Amer Bncp Inc | 5.3477 | 1.87 B | -0.1504 | -2.74 | 38.79 K | 207.42 K |
| ANDE | Andersons Inc | 20.6749 | 1.85 B | -1.5305 | -6.89 | 1.49 M | 30.77 M |
| ADEA | Adeia Inc | 3.6289 | 1.84 B | -0.3029 | -7.7 | 5.06 M | 18.36 M |
| STBA | S&T Bancorp Inc | 21.0794 | 1.79 B | -1.3727 | -6.11 | 541 K | 11.4 M |
| HCSG | Healthcare Svcs Gp | 8.5672 | 1.69 B | -0.056 | -0.65 | 1.52 M | 12.98 M |
| THRM | Gentherm Inc | 8.33 | 1.57 B | -0.67 | -7.44 | 883.68 K | 7.36 M |
| CASH | Meta Financial Group | 4.4279 | 1.56 B | -0.1306 | -2.86 | 8.7 K | 38.52 K |
| LKFN | Lakeland Finl Corp | 10.1183 | 1.53 B | -0.6638 | -6.16 | 334.73 K | 3.39 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.8505 | 1.5 B | -0.4863 | -11.21 | 5.96 M | 22.97 M |
| WABC | Westamerica Bancorp | 35.4794 | 1.38 B | -1.8953 | -5.07 | 1.62 M | 57.44 M |
| FMBH | First Mid Ill Bncshr | 17.6185 | 1.36 B | -1.2584 | -6.67 | 9.58 K | 168.86 K |
| NKTR | Nektar Therapeutics | 64.20 | 1.27 B | -1.05 | -1.61 | 172.04 K | 11.04 M |
| HFWA | Heritage Financial | 7.8817 | 1.14 B | -0.202 | -2.5 | 3.3 K | 26.03 K |
| ATEC | Alphatec Holdings | 54.12 | 1.08 B | -1.08 | -1.96 | 33.96 K | 1.84 M |
| SVRA | Savara Inc | 401.625 | 969.77 M | -18.375 | -4.38 | 58 | 23.29 K |
| WINA | Winmark Corp | 13.0936 | 967.18 M | -0.3864 | -2.87 | 5.3 K | 69.36 K |
| HAFC | Hanmi Financial Cp | 25.9647 | 959.82 M | -0.4573 | -1.73 | 202.9 K | 5.27 M |
| FMNB | Farmers Natl Banc Cp | 3.7843 | 915.99 M | -0.0221 | -0.58 | 5.94 K | 22.47 K |
| APPS | Digital Turbine | 10.50 | 888.57 M | -0.25 | -2.33 | 565 | 5.93 K |
| ASTE | Astec Inds Inc | 27.4607 | 888.44 M | -0.3529 | -1.27 | 771.12 K | 21.18 M |
| GSBC | Great Southern Bncp | 7.8763 | 885.75 M | -0.4053 | -4.89 | 132.84 K | 1.05 M |
| SMBK | Smartfinancial Inc | 20.3616 | 818.67 M | -1.1323 | -5.27 | 3.8 K | 77.37 K |
| IBCP | Independent Bk Cp | 49.9959 | 807.63 M | -2.3966 | -4.57 | 21.67 K | 1.08 M |
| MLAB | Mesa Labs Inc | 19.763 | 756.56 M | -0.2525 | -1.26 | 3.55 K | 70.14 K |
| TIPT | Tiptree Fncl Cl A | 4.6332 | 638.17 M | -0.2225 | -4.58 | 325.68 K | 1.51 M |
| CAPR | Capricor Therap | 2475.00 | 595.34 M | -75.00 | -2.94 | 56 | 138.6 K |
| MATW | Matthews Intl Corp | 37.7496 | 589.62 M | -2.232 | -5.58 | 757.42 K | 28.59 M |
| UNTY | Unity Bancorp Inc | 3.8501 | 587.42 M | -0.3775 | -8.93 | 2.31 K | 8.89 K |
| WEYS | Weyco Gp Inc | 20.4213 | 570.86 M | -1.9514 | -8.72 | 151.13 K | 3.09 M |
| GLRE | Greenlight Cap. Re. | 19.26 | 527.45 M | -0.48 | -2.43 | 687.47 K | 13.24 M |
| WTBA | West Bancorp | 7.2711 | 514.72 M | -0.1129 | -1.53 | 2.6 K | 18.9 K |
| TATT | T A T Tech Ltd | 4.335 | 495.49 M | -0.1076 | -2.42 | 12 K | 52.02 K |
| BLDP | Ballard Power Sys | 3.65 | 489.93 M | -0.38 | -9.43 | 569.6 K | 2.08 M |
| ITIC | Investors Title Company | 25.1472 | 475 M | -0.8206 | -3.16 | 2.4 K | 60.45 K |
| MDXG | Mimedx Group Inc | 4.70 | 472.8 M | -0.05 | -1.05 | 9 K | 42.3 K |
| CWCO | Cons Water CO Inc | 14.9105 | 404.97 M | -0.1427 | -0.95 | 256.42 K | 3.82 M |
| NWFL | Norwood Financial Cp | 8.6174 | 392.82 M | -0.5292 | -5.79 | 411 | 3.54 K |
| FWDI | AdvisorShares Madrona International ETF | 20.10 | 387.54 M | -1.50 | -6.94 | 1.54 K | 30.95 K |
| IA | Innovative Aerosystems, Inc. | 3.4399 | 385.01 M | -0.2817 | -7.57 | 344.3 K | 1.18 M |
| CFFI | C&F Financial Corp | 10.8832 | 344.03 M | -0.4591 | -4.05 | 2.64 K | 28.76 K |
| IRD | Opus Genetics, Inc. | 619.20 | 337.78 M | -28.80 | -4.44 | 780 | 482.98 K |
| ARTNA | Artesian Res Cp A | 9.3604 | 336.25 M | -0.2738 | -2.84 | 6.1 K | 57.1 K |
| PESI | Perma-Fix Envir | 10.85 | 330.37 M | -0.85 | -7.26 | 12.75 K | 138.37 K |
| MNRO | Monro Muffler Brak | 11.3887 | 324.39 M | -0.1107 | -0.96 | 477.07 K | 5.43 M |
| FLXS | Flexsteel Inds | 7.0691 | 312.69 M | -0.0709 | -0.99 | 2.04 K | 14.39 K |
| ATLO | Ames Natl Corp | 14.5078 | 302.78 M | -7.5472 | -34.22 | 213.3 K | 3.09 M |
| FXNC | First Natl Corp Strasburg VA | 13.2089 | 273.72 M | -0.4804 | -3.51 | 523 | 6.91 K |
| RBBN | Ribbon Communications Inc | 16.10 | 259.8 M | -0.50 | -3.01 | 1.25 M | 20.18 M |
| NKSH | Natl Bankshares Inc | 8.4833 | 252.13 M | -0.787 | -8.49 | 8.4 K | 71.26 K |
| SPOK | Spok Holdings Inc | 3.0748 | 243.21 M | -0.0199 | -0.64 | 678.63 K | 2.09 M |
| OVBC | Ohio Valley Banc Cp | 11.7616 | 229.57 M | -0.5346 | -4.35 | 1.07 K | 12.63 K |
| UTMD | Utah Medical Prod | 19.8092 | 209.64 M | -0.4117 | -2.04 | 917 | 18.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 13.8482 | 1 T | -0.4129 | -2.9 | 133.64 M | 1.85 B |
| JNJ | Johnson & Johnson | 41.7461 | 682.52 B | -0.5607 | -1.33 | 27.45 M | 1.15 B |
| KO | Coca-Cola Company | 15.3356 | 419.18 B | -0.1949 | -1.25 | 47.81 M | 733.16 M |
| PG | Procter & Gamble Company | 44.5337 | 389.46 B | -0.6013 | -1.33 | 28.56 M | 1.27 B |
| TJX | TJX Companies | 6.4397 | 149.57 B | -0.0752 | -1.15 | 35.15 M | 226.35 M |
| LMT | Lockheed Martin Corp | 64.584 | 139.55 B | -1.7124 | -2.58 | 5.82 M | 376.01 M |
| SPGI | S&P Global Inc | 27.9201 | 135.82 B | -1.5222 | -5.17 | 4.85 M | 135.28 M |
| BTI | British American Tobacco Industries ADR | 12.1768 | 131.15 B | -0.0676 | -0.55 | 371.2 K | 4.52 M |
| MDT | Medtronic Inc | 34.0175 | 129.18 B | -0.188 | -0.55 | 11.93 M | 405.72 M |
| PLD | Prologis Inc | 26.4278 | 124.99 B | -1.9339 | -6.82 | 3.47 M | 91.79 M |
| SO | Southern Company | 17.7032 | 107.66 B | -0.5071 | -2.78 | 10.63 M | 188.18 M |
| DUK | Duke Energy Corp | 24.2093 | 100.26 B | -0.8353 | -3.34 | 5.76 M | 139.56 M |
| GD | General Dynamics Corp | 54.474 | 98.11 B | -0.9587 | -1.73 | 4.05 M | 220.86 M |
| KKR | KKR & Co. LP | 5.384 | 89.77 B | -0.0567 | -1.04 | 2.7 K | 14.54 K |
| MCO | Moody's Corp | 29.2213 | 87.34 B | -0.3719 | -1.26 | 12.22 M | 357.03 M |
| CI | Cigna Corp | 33.2361 | 78.29 B | -0.2886 | -0.86 | 4.65 M | 154.54 M |
| CL | Colgate-Palmolive Company | 24.8453 | 77.82 B | -0.384 | -1.52 | 11.39 M | 282.89 M |
| RSG | Republic Services | 21.5184 | 77.07 B | -0.6015 | -2.72 | 2.2 M | 47.33 M |
| FDX | Fedex Corp | 73.5472 | 74.78 B | -0.8573 | -1.15 | 4.67 M | 343.6 M |
| TGT | Target Corporation | 33.2262 | 73.1 B | -1.3771 | -3.98 | 23.3 M | 774.14 M |
| AON | AON Plc | 38.3179 | 70.74 B | -0.9764 | -2.48 | 7.03 M | 269.39 M |
| URI | United Rentals | 16.9972 | 70.53 B | -2.3728 | -12.25 | 2.78 M | 47.23 M |
| CAH | Cardinal Health | 23.5517 | 64.41 B | -0.1388 | -0.59 | 5.47 M | 128.9 M |
| MET | Metlife Inc | 40.188 | 64.29 B | -1.8413 | -4.38 | 29.88 M | 1.2 B |
| AFL | Aflac Inc | 20.6059 | 62.7 B | -0.2171 | -1.04 | 14.02 M | 288.8 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.5188 | 58.32 B | -0.1679 | -0.53 | 4.76 K | 150.03 K |
| O | Realty Income Corp | 11.5988 | 56.52 B | -0.5279 | -4.35 | 40.97 K | 475.2 K |
| NKE | Nike Inc | 13.2333 | 56.09 B | -0.1953 | -1.45 | 28.97 M | 383.35 M |
| VMRK | Vivmark Residential | 21.2404 | 49.47 B | -0.6569 | -3 | 9.51 M | 201.99 M |
| HEI | Heico Corp | 7.463 | 47.45 B | -0.2183 | -2.84 | 3.15 M | 23.49 M |
| AU | Anglogold Ashanti Ltd ADR | 20.0954 | 44.31 B | -1.8534 | -8.44 | 4.01 M | 80.5 M |
| ED | Consolidated Edison Company of New York | 21.8905 | 44.14 B | -0.7608 | -3.36 | 5.07 M | 111.07 M |
| EL | Estee Lauder Companies | 20.2545 | 40.04 B | -0.2584 | -1.26 | 5.31 M | 107.57 M |
| SYY | Sysco Corp | 19.7909 | 37.53 B | -0.4144 | -2.05 | 5.8 M | 114.73 M |
| HEI-A | HEICO Corporation | 6.097 | 35.52 B | -0.1066 | -1.72 | 1.37 M | 8.37 M |
| HSY | Hershey Foods Corp | 26.5137 | 34.83 B | -1.3224 | -4.75 | 2.94 M | 77.92 M |
| GFI | Gold Fields Ltd ADR | 5.1004 | 31.88 B | -0.2323 | -4.36 | 15.98 M | 81.51 M |
| ATO | Atmos Energy Corp | 16.5299 | 29.73 B | -0.0882 | -0.53 | 708.7 K | 11.71 M |
| AWK | American Water Works | 13.0738 | 29.38 B | -0.1634 | -1.23 | 340.08 K | 4.45 M |
| WRB | W.R. Berkley Corp | 5.3189 | 28.66 B | -0.0987 | -1.82 | 11.56 M | 61.5 M |
| DGX | Quest Diagnostics Inc | 41.049 | 28.66 B | -0.2201 | -0.53 | 5.45 M | 223.86 M |
| PCG | Pacific Gas & Electric Company | 27.1336 | 28.57 B | -0.6266 | -2.26 | 4.89 M | 132.78 M |
| PPG | PPG Industries | 23.0612 | 27.03 B | -0.117 | -0.5 | 6.02 M | 138.89 M |
| CHD | Church & Dwight Company | 12.0653 | 26.37 B | -0.4318 | -3.46 | 2.8 M | 33.76 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 32.7009 | 24.95 B | -1.1751 | -3.47 | 370.7 K | 12.12 M |
| ZBH | Zimmer Biomet Holdings | 58.5214 | 19.79 B | -0.3524 | -0.6 | 3.44 M | 201.08 M |
| ITT | ITT Inc | 15.3093 | 19.14 B | -0.2535 | -1.63 | 10.98 M | 168.03 M |
| ESS | Essex Property Trust | 68.3876 | 18.75 B | -1.9072 | -2.71 | 936.5 K | 64.04 M |
| CRL | Charles River Laboratories Intl | 61.31 | 16.33 B | -1.20 | -1.92 | 1.35 M | 82.86 M |
| CDE | Coeur Mining Inc | 17.70 | 14.61 B | -0.50 | -2.75 | 2.34 M | 41.37 M |
| DOC | Physicians Realty Trust | 10.187 | 14.61 B | -0.2843 | -2.72 | 7.17 M | 73.02 M |
| NLY | Annaly Capital Management Inc | 6.8298 | 13.84 B | -0.6082 | -8.18 | 7.36 M | 50.3 M |
| BF-B | Brown-Forman Corporation | 10.6485 | 13.78 B | -0.0737 | -0.69 | 5.17 M | 55.05 M |
| BAX | Baxter International Inc | 30.3197 | 13.32 B | -0.1837 | -0.6 | 13.16 M | 399.01 M |
| CLX | Clorox Company | 36.5641 | 13.09 B | -0.4598 | -1.24 | 3.18 M | 116.22 M |
| PNW | Pinnacle West Capital Corp | 16.3921 | 12.97 B | -0.1873 | -1.13 | 1.4 M | 22.97 M |
| GME | Gamestop Corp | 6.3459 | 12.93 B | -0.1329 | -2.05 | 23.28 M | 147.75 M |
| NYT | New York Times Company | 13.2335 | 11.43 B | -0.1314 | -0.98 | 4.39 M | 58.05 M |
| UHS | Universal Health Services | 28.4479 | 11.42 B | -0.3218 | -1.12 | 2.06 M | 58.64 M |
| FMS | Fresenius Medical Care Corp ADR | 19.7106 | 11.21 B | -0.1301 | -0.66 | 314.4 K | 6.2 M |
| BXP | Boston Properties | 48.2591 | 11.17 B | -0.866 | -1.76 | 4.28 M | 206.59 M |
| R | Ryder System | 42.2625 | 10.66 B | -0.849 | -1.97 | 1.67 M | 70.58 M |
| QGEN | Qiagen N.V. | 17.6295 | 10.35 B | -0.6224 | -3.41 | 1.37 M | 24.17 M |
| KNX | Knight-Swift Transporation Inc | 15.0499 | 10.05 B | -0.2472 | -1.62 | 3.29 M | 49.51 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 8.0933 | 9.68 B | -0.2502 | -3 | 4.61 M | 37.32 M |
| ADC | Agree Realty Corp | 10.2102 | 9.01 B | -0.4066 | -3.83 | 133.3 K | 1.36 M |
| AOS | Smith A.O. Corp | 5.536 | 8.59 B | -0.2979 | -5.11 | 4.47 M | 24.75 M |
| WAL | Western Alliance Bancorp | 13.5483 | 8 B | -8.8008 | -39.38 | 1.41 M | 19.16 M |
| TFII | Tfi International Inc | 3.5428 | 7.9 B | -0.2365 | -6.26 | 4.9 K | 17.36 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 5.2858 | 7.44 B | -0.3135 | -5.6 | 34.9 K | 184.49 K |
| TAP | Molson Coors Brewing Company | 30.8643 | 7.38 B | -0.588 | -1.87 | 3.91 M | 120.8 M |
| G | Genpact Ltd | 8.9738 | 7.21 B | -0.0472 | -0.52 | 604.2 K | 5.42 M |
| CHE | Chemed Inc | 40.6047 | 7.13 B | -1.6263 | -3.85 | 823.03 K | 33.42 M |
| TEX | Terex Corp | 28.9909 | 6.47 B | -0.5504 | -1.86 | 5.54 M | 160.72 M |
| CNO | Cno Financial Group | 5.3033 | 5.27 B | -0.807 | -13.21 | 2.62 M | 13.92 M |
| CHH | Choice Hotels International | 18.5932 | 5.26 B | -0.1358 | -0.73 | 746.6 K | 13.88 M |
| SKY | Skyline Corp | 24.0444 | 4.96 B | -0.3277 | -1.34 | 300.8 K | 7.23 M |
| ALK | Alaska Air Group | 4.8965 | 4.36 B | -0.2091 | -4.1 | 6.78 M | 33.17 M |
| GEO | Geo Group Inc | 6.2974 | 4.24 B | -0.1078 | -1.68 | 2.73 M | 17.18 M |
| MTH | Meritage Corp | 12.2839 | 4.17 B | -0.4578 | -3.59 | 5.08 M | 62.37 M |
| AKO-A | Embotelladora Andina S.A | 6.0416 | 3.99 B | -0.0432 | -0.71 | 4.35 K | 26.28 K |
| GPI | Group 1 Automotive | 22.935 | 3.07 B | -0.6645 | -2.82 | 1.05 M | 24.08 M |
| TR | Tootsie Roll Industries | 16.4074 | 2.86 B | -0.7554 | -4.4 | 1.43 M | 23.41 M |
| KSS | Kohl's Corp | 25.692 | 2.66 B | -0.5655 | -2.15 | 10.31 M | 264.93 M |
| SA | Seabridge Gold | 16.26 | 2.65 B | -1.25 | -7.14 | 867.01 K | 14.1 M |
| WLY | John Wiley Sons Cl A | 41.42 | 2.51 B | -0.35 | -0.84 | 369.44 K | 15.3 M |
| MD | Mednax Inc | 53.50 | 2.45 B | -4.25 | -7.36 | 1.15 M | 61.33 M |
| BKE | Buckle Inc | 7.8749 | 2.26 B | -0.1395 | -1.74 | 2.6 M | 20.46 M |
| OFG | OFG Bancorp | 12.7754 | 2.16 B | -1.162 | -8.34 | 8.7 K | 111.15 K |
| PBI | Pitney Bowes Inc | 14.1276 | 2.12 B | -0.1433 | -1 | 1.95 M | 27.5 M |
| UAA | Under Armour | 5.0663 | 2.1 B | -0.4869 | -8.77 | 10.2 M | 51.67 M |
| SPB | Spectrum Brands Holdings Inc | 28.7943 | 2.03 B | -1.2404 | -4.13 | 778 | 22.4 K |
| FCF | First Commonwealth Financial Corp | 8.5946 | 2.03 B | -0.1754 | -2 | 3.2 M | 27.46 M |
| ARR | Armour Residential R | 32.0228 | 1.68 B | -0.3462 | -1.07 | 20 | 640.46 |
| TNC | Tennant Company | 29.6863 | 1.28 B | -1.4137 | -4.55 | 432.41 K | 12.84 M |
| FLO | Flowers Foods | 6.8605 | 1.27 B | -0.3484 | -4.83 | 4.72 M | 32.39 M |
| CRI | Carter's Inc | 15.362 | 1.24 B | -0.0818 | -0.53 | 1.7 M | 26.16 M |
| UTI | Universal Technical Institute Inc | 14.0549 | 1.22 B | -0.0735 | -0.52 | 504.57 K | 7.09 M |
| ODC | Oil-Dri Corp of America | 4.9594 | 1.06 B | -0.0712 | -1.42 | 10.03 K | 49.73 K |
| GPRK | Geopark Hlds Lmtd | 4.9008 | 995.64 M | -0.2353 | -4.58 | 1.62 K | 7.94 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ERD | Erdene Resource Development Corp | 3.90 | -0.90 | -18.75 | 39.52 K | 154.12 K | |
| LUG | Lundin Gold Inc | 9.8712 | -2.0423 | -17.14 | 1.18 K | 11.6 K | |
| MAI | Mining Americas Inc. | 30.00 | -5.00 | -14.29 | 343 | 10.29 K | |
| SLR | Solitario Zinc Corp | 3.41 | -0.44 | -11.43 | 600 | 2.05 K | |
| BLDP | Ballard Power Systems Inc | 3.78 | -0.47 | -11.06 | 520.17 K | 1.97 M | |
| TLG | Troilus Gold Corp | 72.00 | -8.00 | -10 | 144 | 10.37 K | |
| CJR-B | Corus Entertainment Inc | 7.3121 | -0.7276 | -9.05 | 363.8 K | 2.66 M | |
| CORS | Corus Entertainment Holdings Inc. | 3658.353 | -364.0254 | -9.05 | 728 | 2.66 M | |
| AGF-B | AGF Management Limited | 6.9928 | -0.5692 | -7.53 | 309.48 K | 2.16 M | |
| PTM | Platinum Group Metals Ltd | 164.00 | -13.00 | -7.34 | 232 | 38.05 K | |
| PIF | Polaris Infrastructure Inc | 758.3161 | -57.5936 | -7.06 | 13 | 9.86 K | |
| EFR | Energy Fuels Inc | 28.00 | -2.00 | -6.67 | 3.07 K | 85.9 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.2835 | -0.425 | -6.34 | 300 | 1.89 K | |
| CJT | Cargojet Inc | 3.5475 | -0.1945 | -5.2 | 7.78 K | 27.58 K | |
| SEA | Seabridge Gold Inc | 13.42 | -0.6901 | -4.89 | 32.6 K | 437.45 K | |
| IFC | Intact Financial Corp | 25.6843 | -1.157 | -4.31 | 569.4 K | 14.62 M | |
| SGY | Surge Energy Inc | 13.6688 | -0.5888 | -4.13 | 365 | 4.99 K | |
| TPX-A | Molson Coors Canada Inc | 36.2273 | -1.3681 | -3.64 | 120 | 4.35 K | |
| GRT-UN | Granite Real Estate Investment Trust | 9.2812 | -0.2694 | -2.82 | 64.72 K | 600.63 K | |
| SAP | Saputo Inc | 9.6923 | -0.2704 | -2.71 | 1.04 M | 10.11 M | |
| ELEF | Silver Elephant Mining Corp | 25.1367 | -0.6615 | -2.56 | 275 | 6.91 K | |
| MSCL | Satellos Bioscience Inc | 105.60 | -2.40 | -2.22 | 25 | 2.64 K | |
| TFII | Tfi International Inc | 4.0525 | -0.0921 | -2.22 | 1.32 M | 5.35 M | |
| BCE-PS | Bce Inc Pref S | 9.8677 | -0.2219 | -2.2 | 872 | 8.6 K | |
| HBP | Helix Biopharm | 7.00 | -0.15 | -2.1 | 4.52 K | 31.64 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.0373 | -0.0772 | -1.88 | 124.5 K | 502.64 K | |
| FNV | Franco-Nevada Corp | 16.374 | -0.3005 | -1.8 | 193.7 K | 3.17 M | |
| EMP-A | Empire Company Limited | 11.4472 | -0.1781 | -1.53 | 234.3 K | 2.68 M | |
| RCI-A | Rogers Communications Inc | 21.1902 | -0.3235 | -1.5 | 710 | 15.05 K | |
| POW | Power Corp of Canada Sv | 13.1023 | -0.1999 | -1.5 | 2.46 M | 32.21 M | |
| SJ | Stella Jones Inc | 5.7006 | -0.086 | -1.49 | 4.8 K | 27.36 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.0199 | -0.1048 | -1.47 | 1.82 K | 12.81 K | |
| CHR | Chorus Aviation Inc | 28.2853 | -0.396 | -1.38 | 610.22 K | 17.26 M | |
| BCE-PT | Bce Inc Pref T | 9.1823 | -0.1248 | -1.34 | 500 | 4.59 K | |
| HPS-A | Hammond Power Solutions Inc | 8.1308 | -0.1099 | -1.33 | 30.3 K | 246.36 K | |
| PWF-PH | Power Financial Corp Pref H | 8.5077 | -0.1124 | -1.3 | 45.2 K | 384.55 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.384 | -0.0738 | -1.14 | 4.5 K | 28.73 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.6094 | -0.0823 | -1.07 | 3.5 K | 26.63 K | |
| LNF | Leons Furniture | 5.9909 | -0.0619 | -1.02 | 9.75 K | 58.42 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7382 | -0.0374 | -0.99 | 3.7 K | 13.83 K | |
| L | Loblaw CO | 4.1645 | -0.0396 | -0.94 | 4.53 M | 18.85 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 10.8623 | -0.0997 | -0.91 | 400 | 4.34 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.2731 | -0.029 | -0.88 | 4.4 K | 14.4 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.0076 | -0.0694 | -0.86 | 13.53 K | 108.37 K | |
| DPM | Dundee Precious Metals Inc | 4.1201 | -0.0351 | -0.84 | 57.3 K | 236.08 K | |
| MARI | Marimaca Copper Corp | 29.75 | -0.25 | -0.83 | 80 | 2.38 K | |
| CTC | Canadian Tire Corp Ltd | 43.3964 | -0.3355 | -0.77 | 1.74 K | 75.51 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.482 | -0.0415 | -0.75 | 94.56 K | 518.41 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.7945 | -0.0267 | -0.7 | 3 K | 11.39 K | |
| TOT | Total Energy Services Inc | 4.0205 | -0.0275 | -0.68 | 35.66 K | 143.39 K | |
| WN | George Weston Limited | 12.2852 | -0.0836 | -0.68 | 2 M | 24.6 M | |
| FTS-PG | Fortis Inc Pref G | 9.4605 | -0.064 | -0.67 | 5.6 K | 52.98 K | |
| BN-PN | Brookfield Corporation | 5.7667 | -0.0358 | -0.62 | 3.7 K | 21.34 K | |
| BCE-PI | BCE Inc Pref AI | 9.7956 | -0.06 | -0.61 | 2.05 K | 20.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 10.6917 | 15.93 B | -2.5271 | -19.12 | 1.1 K | 11.76 K |
| ICBU | Imd Companies | 1925.00 | 2.28 M | -75.00 | -3.75 | 15 K | 28.88 M |
| FBCD | FBC Holding Inc | 674.9999 | 1.52 M | -375.0004 | -35.71 | 4 | 2.7 K |
| SEII | Sharing Economy International Inc | 8400.0088 | 645.17 K | -420.00 | -4.76 | 9 | 75.6 K |
| NEOM | NeoMedia Technologies Inc | 6.00 | 508.84 K | -0.15 | -2.44 | 2.63 K | 15.76 K |
| BLFE | BioLife Sciences Inc | 26.2507 | 318.35 K | -25.5006 | -49.28 | 90 | 2.36 K |
| XDSL | mPhase Technologies Inc | 225.00 | 16.8 K | -5.00 | -2.17 | 233 | 52.42 K |
| WUHN | Wuhan General Group (China) Inc | 4.86 | 11.03 K | -0.04 | -0.82 | 2.62 K | 12.75 K |
| CGNH | CardioGenics Holdings Inc | 3.40 | 9.61 K | -0.30 | -8.11 | 13.86 K | 47.11 K |
| SPDC | Speed Commerce Inc | 24.64 | 603 | -0.32 | -1.28 | 1.74 K | 42.82 K |
| PRXIQ | Premier Exhibitions Inc | 25.10 | 491 | -1.80 | -6.69 | 16.93 K | 425.02 K |
| YVRLF | Liquid Media Group Ltd. | 48.00 | 482 | -2.00 | -4 | 94 | 4.51 K |
| PEHD | Perigee Holdings Inc. | 600.00 | 130 | -28.00 | -4.46 | 94 | 56.4 K |
| ICOA | ICOA Inc | 5.00 | 60 | -1.00 | -16.67 | 111 | 555 |
| CCTL | Coin Citadel | 5.00 | 37 | -4.00 | -44.44 | 304 | 1.52 K |
| COWI | CoroWare Inc | 3600.00 | -1200.00 | -25 | 3 | 10.8 K | |
| TXCCQ | TranSwitch Corporation | 4.8506 | -0.3181 | -6.15 | 20.95 K | 101.61 K | |
| HDYNQ | Hyperdynamics Corporation | 10.08 | -0.32 | -3.08 | 23.47 K | 236.59 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 97.50 | 367.62 K | -2.50 | -2.5 | 1.06 M | 103.05 M |
| KRY | Koryx Copper Inc. | 255.00 | -150.00 | -37.04 | 10 | 2.55 K | |
| TGX | True North Gems Inc | 600.00 | -120.00 | -16.67 | 52 | 31.2 K | |
| ROAR | Lion Rock Resources Inc. | 11.00 | -2.00 | -15.38 | 1.58 K | 17.43 K | |
| TIG | Triumph Gold Corp | 41.00 | -6.00 | -12.77 | 318 | 13.04 K | |
| NVT | Nortec Minerals Corp | 6.60 | -0.90 | -12 | 1.67 K | 11 K | |
| FMM | Full Metal Minerals Ltd | 12.1501 | -1.5934 | -11.59 | 3.75 K | 45.62 K | |
| CMIL | Capella Minerals Limited | 8.40 | -1.05 | -11.11 | 17 | 142.8 | |
| RAGE | Renegade Gold Inc. | 54.00 | -6.00 | -10 | 50 | 2.7 K | |
| PURO | Platauro Metals Corp. | 30.0501 | -3.3389 | -10 | 150 | 4.51 K | |
| BRON | Bronco Resources Corp. | 22.00 | -2.00 | -8.33 | 53 | 1.17 K | |
| ANDC | Andina Copper Corporation | 28.125 | -2.50 | -8.16 | 8 | 225 | |
| WEC | Winchester Equity Corporation | 10.80 | -0.80 | -6.9 | 1.95 K | 21.06 K | |
| NIM | Nicola Mining Inc | 6.00 | -0.40 | -6.25 | 100 | 600 | |
| LCE | Century Lithium Corp. | 3.20 | -0.20 | -5.88 | 17.1 K | 54.72 K | |
| COV | Covalon Technologies Ltd | 8.40 | -0.4667 | -5.26 | 490 | 4.12 K | |
| GBU | Gabriel Resources Ltd | 18.50 | -0.90 | -4.64 | 729.4 K | 13.49 M | |
| FP | FP Newspapers Inc | 3.0172 | -0.0928 | -2.98 | 2.3 K | 6.94 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.15 | -0.09 | -2.78 | 45 K | 141.75 K | |
| PER | Peruvian Metals Corp | 5.25 | -0.14 | -2.6 | 3.1 K | 16.27 K | |
| BQE | BQE Water Inc | 265.00 | -4.00 | -1.49 | 52.6 K | 13.94 M |