Loser Valuations for 17 October 2008 from 00:00:00 until 23:59:59
Loser Valuations for 17 October 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 22.8109 | 3.3 B | -0.701 | -2.98 | 38.1 K | 869.1 K |
| PRK | Park National Corp | 32.4141 | 3.19 B | -1.9721 | -5.74 | 69.8 K | 2.26 M |
| TMP | Tompkinstrustco | 24.1909 | 1.44 B | -0.414 | -1.68 | 41.03 K | 992.55 K |
| REPX | Riley Exploration Permian Inc | 60.9236 | 976.66 M | -2.8119 | -4.41 | 4.68 K | 285.06 K |
| USAS | Americas Silver Corp | 9.90 | 943.46 M | -2.10 | -17.5 | 737 | 7.3 K |
| GTE | Gran Tierra Energy Inc | 23.20 | 339.29 M | -0.50 | -2.11 | 131.6 K | 3.05 M |
| IDR | Idaho Strategic Resources | 3.50 | 299.75 M | -0.56 | -13.79 | 64 | 224 |
| FRD | Friedman Industries Inc | 3.2276 | 275.24 M | -0.0254 | -0.78 | 48.2 K | 155.57 K |
| GENC | Gencor Industries IN | 3.50 | 258.27 M | -0.2067 | -5.58 | 38.41 K | 134.45 K |
| PLX | Protalix Biotherapeutics | 19.00 | 238.49 M | -0.60 | -3.06 | 5.2 K | 98.7 K |
| NEN | New England Realty Associates | 12.164 | 159.52 M | -0.4294 | -3.41 | 4.5 K | 54.74 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 138.32 M | -70.00 | -3.03 | 6 | 13.44 K |
| PLG | Platinum Group Metals Ltd | 64.00 | 136.84 M | -15.99 | -19.99 | 683 | 43.71 K |
| LODE | Comstock Mining Inc | 700.00 | 120.17 M | -100.00 | -12.5 | 935 | 654.5 K |
| BDL | Flanigan's Enterprises | 3.3381 | 119.56 M | -0.1836 | -5.21 | 9.22 K | 30.78 K |
| OPHC | Optimumbank Hlds | 821.0767 | 113.17 M | -9.14 | -1.1 | 1 | 821.08 |
| CATX | Perspective Therapeutics Inc | 4.00 | 96.16 M | -0.70 | -14.89 | 490 | 1.96 K |
| STXS | Stereotaxis Inc | 39.9776 | 85.17 M | -2.2523 | -5.33 | 16.96 K | 677.98 K |
| DIT | Amcon Distributing Company | 14.2843 | 58.48 M | -0.6911 | -4.61 | 1.1 K | 15.71 K |
| FSP | Franklin Street Properties | 4.3959 | 43.84 M | -0.0373 | -0.84 | 475.5 K | 2.09 M |
| AGIG | AGIG | 502.653 | 36 M | -39.7782 | -7.33 | 755 | 379.5 K |
| CPHI | China Pharma Holdings | 156.00 | 24.08 M | -2.00 | -1.27 | 180 | 28.08 K |
| REED | Reed's, Inc. | 499.4352 | 24.07 M | -2.824 | -0.56 | 32 | 15.98 K |
| CVM | Cel-Sci Corp | 2625.00 | 20.93 M | -150.00 | -5.41 | 30 | 78.75 K |
| IGC | India Globalization Capital Inc | 26.40 | 19.07 M | -0.60 | -2.22 | 1.28 K | 33.79 K |
| INUV | Inuvo Inc | 16.00 | 6.35 M | -1.00 | -5.88 | 211 | 3.38 K |
| GBR | New Concept Energy Inc | 4.3999 | 4.06 M | -0.35 | -7.37 | 880 | 3.87 K |
| TPHS | Trinity Pl Hlds Inc | 9.4704 | 1.93 M | -1.4839 | -13.55 | 32.36 K | 306.45 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3692.73 | 5.72 T | -100.1001 | -2.64 | 29.34 M | 108.33 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.2999 | 3.88 T | -0.1879 | -1.07 | 133.68 M | 2.31 B |
| WMT | Walmart Inc. | 12.4428 | 1 T | -0.1968 | -1.56 | 93.67 M | 1.17 B |
| ASML | ASML Holding N.V. ADR | 14.0919 | 577.02 B | -0.3312 | -2.3 | 3.51 M | 49.5 M |
| INTC | Intel Corp | 9.6227 | 325.28 B | -0.2359 | -2.39 | 93.9 M | 903.53 M |
| AMAT | Applied Materials | 9.0007 | 302.32 B | -0.4054 | -4.31 | 29.85 M | 268.69 M |
| AMGN | Amgen Inc | 33.9492 | 252.64 B | -0.4126 | -1.2 | 13.62 M | 462.23 M |
| KLAC | K L A-Tencor Corp | 11.7136 | 204.96 B | -0.5515 | -4.5 | 7.28 M | 85.24 M |
| ADI | Analog Devices | 13.2336 | 198.33 B | -0.0856 | -0.64 | 6.59 M | 87.16 M |
| VZ | Verizon Communications Inc | 10.2401 | 192.93 B | -0.0828 | -0.8 | 22.44 M | 229.81 M |
| ISRG | Intuitive Surg Inc | 21.0144 | 155.4 B | -2.8523 | -11.95 | 32.52 M | 683.4 M |
| SBUX | Starbucks Corporation | 4.1788 | 122.29 B | -0.044 | -1.04 | 28.69 M | 119.91 M |
| WDC | Western Digital Cp | 8.9373 | 116.49 B | -0.5109 | -5.41 | 6.23 M | 55.65 M |
| CME | CME Group Inc | 37.0758 | 112.93 B | -0.8263 | -2.18 | 5.39 M | 199.76 M |
| REGN | Regeneron Pharmaceuticals | 18.6242 | 98.4 B | -0.5364 | -2.8 | 561.7 K | 10.46 M |
| CSX | CSX Corp | 3.5253 | 97.07 B | -0.0724 | -2.01 | 52.93 M | 186.6 M |
| INTU | Intuit Inc | 21.8619 | 90.91 B | -0.1412 | -0.64 | 7.2 M | 157.48 M |
| CTAS | Cintas Corp | 4.2125 | 90.34 B | -0.0255 | -0.6 | 7.9 M | 33.26 M |
| CMCSA | Comcast Corporation | 4.8359 | 88.06 B | -0.0413 | -0.85 | 78.13 M | 377.85 M |
| ROST | Ross Stores Inc | 6.0662 | 76.1 B | -0.0628 | -1.02 | 17.35 M | 105.22 M |
| MELI | MercadoLibre Inc | 17.0447 | 74.78 B | -1.3663 | -7.42 | 744.73 K | 12.69 M |
| HON | Honeywell International Inc. Common Stock | 17.7024 | 70.82 B | -0.9403 | -5.04 | 18.32 M | 324.33 M |
| MPWR | Monolithic Power Sys | 13.2264 | 70.59 B | -0.2905 | -2.15 | 617 K | 8.16 M |
| PCAR | Paccar Inc | 10.7622 | 55.98 B | -0.0781 | -0.72 | 8.51 M | 91.57 M |
| GRMN | Garmin Ltd | 13.2389 | 55.15 B | -0.1088 | -0.82 | 1.73 M | 22.91 M |
| ADSK | Autodesk Inc | 24.56 | 54.23 B | -0.82 | -3.23 | 3.94 M | 96.86 M |
| XEL | XCEL Energy Inc | 8.9575 | 52.31 B | -0.1023 | -1.13 | 4.42 M | 39.61 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.1341 | 51.32 B | -0.0196 | -0.62 | 4.65 M | 14.59 M |
| FITB | Fifth Third Bancorp | 7.4681 | 48.71 B | -0.3782 | -4.82 | 12 M | 89.62 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.2171 | 48.52 B | -1.0908 | -5.96 | 13.5 M | 232.43 M |
| COHR | Coherent Inc | 13.9385 | 45.71 B | -0.4285 | -2.98 | 703.8 K | 9.81 M |
| TTWO | Take-Two Interactive Software | 12.69 | 42.44 B | -0.27 | -2.08 | 1.41 M | 17.92 M |
| TER | Teradyne Inc | 5.3459 | 41.18 B | -0.1104 | -2.02 | 4.1 M | 21.93 M |
| PAYX | Paychex Inc | 14.6156 | 41 B | -0.3352 | -2.24 | 6.91 M | 101.05 M |
| NTAP | Netapp Inc | 9.646 | 36.55 B | -0.323 | -3.24 | 11.08 M | 106.89 M |
| ESLT | Elbit Systems Ltd | 32.7641 | 33.89 B | -0.2185 | -0.66 | 39.9 K | 1.31 M |
| STLD | Steel Dynamics Inc | 5.861 | 33.72 B | -0.1607 | -2.67 | 12.89 M | 75.54 M |
| MCHP | Microchip Technology | 6.9164 | 33.71 B | -0.3362 | -4.64 | 12.98 M | 89.75 M |
| FISV | Fiserv Inc | 8.7889 | 32.72 B | -0.067 | -0.76 | 11.82 M | 103.91 M |
| NTRS | Northern Trust Corp | 36.2333 | 32.18 B | -1.2748 | -3.4 | 2.44 M | 88.58 M |
| HBAN | Huntington Bcshs | 5.1906 | 31.7 B | -0.129 | -2.42 | 14.74 M | 76.53 M |
| EXPE | Expedia Group Inc | 15.3086 | 30.97 B | -0.3168 | -2.03 | 2.33 M | 35.67 M |
| FLEX | Flextronics Intl Ltd | 3.1641 | 28.86 B | -0.0363 | -1.13 | 11.59 M | 36.66 M |
| VRSN | Verisign Inc | 19.3988 | 28.03 B | -0.2516 | -1.28 | 3.79 M | 73.58 M |
| DLTR | Dollar Tree Inc | 11.5467 | 26.51 B | -0.60 | -4.94 | 9.53 M | 109.99 M |
| CASY | Casey's General Stor | 22.3087 | 26.12 B | -1.0599 | -4.54 | 677.81 K | 15.12 M |
| FCNCA | First Citizens Bancs | 145.9987 | 25.76 B | -2.9347 | -1.97 | 22.4 K | 3.27 M |
| EXPD | Expeditors Intl | 23.9734 | 25.26 B | -0.6172 | -2.51 | 3.53 M | 84.7 M |
| AXON | Axon Enterprise Inc | 4.76 | 25.01 B | -0.04 | -0.83 | 509.6 K | 2.43 M |
| INCY | Incyte Corp | 4.89 | 24.81 B | -0.11 | -2.2 | 1.17 M | 5.74 M |
| PFG | Principal Financial Group Inc | 11.7462 | 23.99 B | -0.6123 | -4.95 | 2.75 M | 32.25 M |
| ENTG | Entegris Inc | 3.2362 | 23.41 B | -0.1341 | -3.98 | 1.26 M | 4.08 M |
| TROW | T Rowe Price Group | 22.0296 | 23.09 B | -0.3014 | -1.35 | 3.2 M | 70.43 M |
| RGLD | Royal Gold Inc | 23.7427 | 21.57 B | -1.8257 | -7.14 | 1.23 M | 29.23 M |
| PTC | Ptc Inc | 13.67 | 21.32 B | -0.25 | -1.8 | 1.29 M | 17.68 M |
| JBHT | J B Hunt Transport | 23.8685 | 21.22 B | -1.5356 | -6.04 | 3.58 M | 85.54 M |
| SWKS | Skyworks Solutions | 5.0377 | 21.17 B | -0.1343 | -2.6 | 3.95 M | 19.92 M |
| ALNY | Alnylam Pharmaceuticals | 23.26 | 20.98 B | -0.98 | -4.04 | 539.8 K | 12.56 M |
| EVRG | Evergy Inc | 8.49 | 20.35 B | -0.1614 | -1.87 | 3.87 M | 32.87 M |
| FSLR | First Solar Inc | 135.00 | 18.52 B | -6.70 | -4.73 | 4.59 M | 619.86 M |
| NDSN | Nordson Corp | 15.8748 | 18.19 B | -0.3979 | -2.45 | 708.8 K | 11.25 M |
| FFIV | F5 Networks Inc | 19.80 | 18.05 B | -0.12 | -0.6 | 3.09 M | 61.2 M |
| TSEM | Tower Semiconductor | 4.95 | 17.92 B | -0.45 | -8.33 | 29.44 K | 145.73 K |
| EXEL | Exelixis Inc | 4.38 | 17.04 B | -0.12 | -2.67 | 968.72 K | 4.24 M |
| APA | Apa Corp | 53.4199 | 16.2 B | -1.2871 | -2.35 | 8.48 M | 452.84 M |
| NWS | News Cp Cl B | 8.1385 | 15.69 B | -0.079 | -0.96 | 5.34 M | 43.46 M |
| CHRW | C.H. Robinson Ww | 27.4948 | 15.58 B | -1.2513 | -4.35 | 3.54 M | 97.21 M |
| LECO | Lincoln Elec Hld | 18.7804 | 15.41 B | -0.2118 | -1.12 | 535.8 K | 10.06 M |
| PNFP | Pinnacle Finl Ptnrs | 23.0303 | 15.01 B | -1.4607 | -5.96 | 223.81 K | 5.15 M |
| MKSI | Mks Instruments Inc | 13.6926 | 14.98 B | -0.2952 | -2.11 | 478.4 K | 6.55 M |
| MANH | Manhattan Assoc | 4.43 | 14.89 B | -0.0625 | -1.39 | 2.09 M | 9.24 M |
| LOGI | Logitech Int S.A. | 12.4483 | 14.27 B | -0.7278 | -5.52 | 1.64 M | 20.44 M |
| ERIE | Erie Indemnity Company | 20.4135 | 14.12 B | -0.2269 | -1.1 | 67.5 K | 1.38 M |
| COKE | Coca Cola Bot Cons | 3.434 | 13.78 B | -0.2659 | -7.19 | 559.44 K | 1.92 M |
| SEIC | Sei Investments Company | 13.6013 | 12.92 B | -0.1189 | -0.87 | 581.07 K | 7.9 M |
| LULU | Lululemon Athletica | 6.88 | 12.1 B | -0.33 | -4.58 | 1.11 M | 7.62 M |
| ALGN | Align Technology | 6.08 | 11.77 B | -0.38 | -5.88 | 869.8 K | 5.29 M |
| FDS | FactSet Research Systems Inc | 34.2439 | 11.7 B | -0.2455 | -0.71 | 903.58 K | 30.94 M |
| TECH | Bio-Techne Cp | 13.809 | 11.44 B | -0.3434 | -2.43 | 1.02 M | 14.08 M |
| HALO | Halozyme Therapeutic | 4.76 | 11.43 B | -0.24 | -4.8 | 484.26 K | 2.31 M |
| SMTC | Semtech Corp | 10.30 | 11.15 B | -0.16 | -1.53 | 1.04 M | 10.69 M |
| BMRN | Biomarin Pharmaceuticals | 19.27 | 10.98 B | -1.48 | -7.13 | 2.86 M | 55.19 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.1058 | 10.96 B | -0.0476 | -0.92 | 1.08 M | 5.49 M |
| UHAL | A M E R C O | 3.1958 | 10.85 B | -0.1675 | -4.98 | 655 K | 2.09 M |
| SIRI | Sirius XM Holdings | 3.019 | 10.68 B | -0.0794 | -2.56 | 6.46 M | 19.51 M |
| RGEN | Repligen Cp | 3.80 | 10.64 B | -0.09 | -2.31 | 192.31 K | 730.78 K |
| UMBF | Ump Financial Corp | 38.3918 | 10.14 B | -2.5693 | -6.27 | 414.3 K | 15.91 M |
| SSB | South State Cp | 23.0866 | 10.09 B | -0.263 | -1.13 | 65.1 K | 1.5 M |
| LFUS | Littelfuse Inc | 18.6463 | 10.08 B | -0.7152 | -3.69 | 149.1 K | 2.78 M |
| BPOP | Popular Inc | 47.6167 | 9.96 B | -1.9046 | -3.85 | 148.54 K | 7.07 M |
| VSAT | Viasat Inc | 17.71 | 9.81 B | -0.80 | -4.32 | 260.64 K | 4.62 M |
| ZION | Zions Bancorp | 26.3537 | 9.63 B | -2.8234 | -9.68 | 8.33 M | 219.63 M |
| ONB | Old National Bncp | 10.3764 | 9.43 B | -0.3904 | -3.63 | 748.4 K | 7.77 M |
| AEIS | Advanced Energy | 9.9813 | 9.26 B | -0.4314 | -4.14 | 362.8 K | 3.62 M |
| STRL | Sterling Constructio | 12.80 | 9.2 B | -0.63 | -4.69 | 81.5 K | 1.04 M |
| AMKR | Amkor Technology | 3.8218 | 9.2 B | -0.1023 | -2.61 | 2.52 M | 9.64 M |
| BRKR | Bruker Corp | 8.7632 | 9.19 B | -0.0958 | -1.08 | 418.5 K | 3.67 M |
| SAIA | Saia Inc | 6.12 | 8.83 B | -0.2467 | -3.87 | 210.55 K | 1.29 M |
| SANM | Sanmina Corp | 5.10 | 8.82 B | -0.54 | -9.57 | 1.05 M | 5.35 M |
| COLB | Columbia Banking Sys | 6.69 | 8.65 B | -0.8213 | -10.93 | 161.4 K | 1.08 M |
| CGNX | Cognex Cp | 3.2665 | 8.55 B | -0.1307 | -3.85 | 1.13 M | 3.7 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 19.6696 | 1.27 T | -1.3316 | -6.34 | 9.16 M | 180.19 M |
| WMT | Walmart Stores | 12.4726 | 1 T | -0.1972 | -1.56 | 93.67 M | 1.17 B |
| JPM | JP Morgan Chase & Company | 25.6291 | 910.4 B | -0.7559 | -2.86 | 61 M | 1.56 B |
| V | Visa Inc | 11.5149 | 785.56 B | -0.1874 | -1.6 | 35.12 M | 404.36 M |
| XOM | Exxon Mobil Corporation | 39.1783 | 692.57 B | -0.8119 | -2.03 | 58.4 M | 2.29 B |
| JNJ | Johnson & Johnson | 37.3681 | 682.52 B | -0.507 | -1.34 | 25.25 M | 943.7 M |
| CVX | Chevron Corp | 31.0764 | 422.1 B | -0.3738 | -1.19 | 21.72 M | 675.09 M |
| KO | Coca-Cola Company | 12.8572 | 419.18 B | -0.4596 | -3.45 | 42.03 M | 540.39 M |
| BAC | Bank of America Corporation | 17.437 | 348.53 B | -0.7578 | -4.16 | 113.72 M | 1.98 B |
| GE | General Electric Company | 63.498 | 343.29 B | -0.8411 | -1.31 | 25.99 M | 1.65 B |
| CAT | Caterpillar Inc | 25.1581 | 276.97 B | -1.9514 | -7.2 | 18.28 M | 459.9 M |
| RTX | Raytheon Technologies | 21.205 | 267.68 B | -0.9074 | -4.1 | 18.15 M | 384.8 M |
| BML-PG | Bank of America Corporation | 3.8334 | 261.08 B | -0.0351 | -0.91 | 75.99 K | 291.3 K |
| WFC | Wells Fargo & Company | 20.2289 | 257.44 B | -1.161 | -5.43 | 67.02 M | 1.36 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.0954 | 244.81 B | -0.033 | -0.8 | 2.16 M | 8.85 M |
| BAC-PL | Bank of America Corporation | 221.1902 | 244.57 B | -6.3793 | -2.8 | 32.16 K | 7.11 M |
| IBM | International Business Machines | 48.4265 | 231.24 B | -0.3947 | -0.81 | 15.93 M | 771.5 M |
| AXP | American Express Company | 17.8317 | 213.28 B | -0.237 | -1.31 | 21.53 M | 383.87 M |
| C | Citigroup Inc | 107.7091 | 205.34 B | -7.3833 | -6.42 | 15.74 M | 1.7 B |
| BHP | BHP Billiton Ltd ADR | 12.4544 | 204.61 B | -0.3338 | -2.61 | 10.06 M | 125.27 M |
| MCD | McDonald's Corporation | 33.0852 | 193.63 B | -0.4059 | -1.21 | 11.57 M | 382.89 M |
| CRM | Salesforce.com Inc | 7.7832 | 179.06 B | -0.2218 | -2.77 | 16.05 M | 124.9 M |
| SAN | Banco Santander ADR | 4.1111 | 174.89 B | -0.0723 | -1.73 | 5.47 M | 22.48 M |
| DHR | Danaher Corp | 11.2687 | 163.21 B | -0.3736 | -3.21 | 12.13 M | 136.64 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.8771 | 152.85 B | -0.1913 | -3.77 | 505.8 K | 2.47 M |
| TJX | TJX Companies | 5.3377 | 149.57 B | -0.1207 | -2.21 | 31.34 M | 167.29 M |
| T | American Telephone and Telegraph Inc. | 6.3947 | 149.42 B | -0.043 | -0.67 | 42.5 M | 271.76 M |
| SCCO | Southern Copper Corp | 5.7204 | 143.53 B | -0.1508 | -2.57 | 8.59 M | 49.12 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.8776 | 142.56 B | -0.1947 | -3.84 | 576.18 K | 2.81 M |
| LMT | Lockheed Martin Corp | 52.8589 | 139.55 B | -1.0834 | -2.01 | 3.21 M | 169.8 M |
| ETN | Eaton Corp | 13.6625 | 139.49 B | -0.2307 | -1.66 | 3.91 M | 53.49 M |
| BA | Boeing Company | 33.1668 | 135.94 B | -0.1786 | -0.54 | 10.05 M | 333.16 M |
| SPGI | S&P Global Inc | 17.7766 | 135.82 B | -0.9368 | -5.01 | 3.33 M | 59.11 M |
| RIO | Rio Tinto Plc ADR | 12.0351 | 135.45 B | -0.2132 | -1.74 | 3.84 M | 46.21 M |
| BTI | British American Tobacco Industries ADR | 10.3178 | 131.15 B | -0.1461 | -1.4 | 451 K | 4.65 M |
| MDT | Medtronic Inc | 25.3147 | 129.18 B | -0.7224 | -2.77 | 10.61 M | 268.5 M |
| PLD | Prologis Inc | 14.7823 | 124.99 B | -0.9389 | -5.97 | 2.41 M | 35.69 M |
| PH | Parker-Hannifin Corp | 30.6734 | 120.81 B | -0.9157 | -2.9 | 2.95 M | 90.5 M |
| SYK | Stryker Corp | 41.9599 | 118.92 B | -2.0582 | -4.68 | 5.27 M | 221.17 M |
| NEM | Newmont Mining Corp | 19.1196 | 117.05 B | -0.9679 | -4.82 | 11.4 M | 217.89 M |
| CVS | CVS Corp | 17.885 | 114.88 B | -0.7583 | -4.07 | 14.26 M | 254.96 M |
| SO | Southern Company | 15.4396 | 107.66 B | -0.1152 | -0.74 | 8.04 M | 124.17 M |
| DUK | Duke Energy Corp | 20.4102 | 100.26 B | -0.5119 | -2.45 | 5.43 M | 110.77 M |
| GD | General Dynamics Corp | 37.9704 | 98.11 B | -1.8082 | -4.55 | 4.08 M | 154.98 M |
| MMM | 3M Company | 27.9307 | 96.24 B | -0.3857 | -1.36 | 8.72 M | 243.46 M |
| USB | U.S. Bancorp | 18.1223 | 94.22 B | -0.1898 | -1.04 | 18.87 M | 341.98 M |
| UPS | United Parcel Service | 27.8368 | 93.99 B | -0.6059 | -2.13 | 8.69 M | 241.95 M |
| ING | ING Groep N.V. ADR | 5.8337 | 93.84 B | -2.2184 | -27.55 | 9.13 M | 53.25 M |
| EMR | Emerson Electric Company | 20.9147 | 93.49 B | -0.854 | -3.92 | 7.19 M | 150.36 M |
| PNC | PNC Bank | 35.7559 | 91.67 B | -2.1352 | -5.64 | 4.13 M | 147.75 M |
| FCX | Freeport-Mcmoran Inc | 11.8109 | 86.81 B | -0.165 | -1.38 | 53.71 M | 634.32 M |
| JCI | Johnson Controls Intl | 5.5573 | 86.35 B | -0.2683 | -4.61 | 4.41 M | 24.5 M |
| ECL | Ecolab Inc | 32.3949 | 85.38 B | -0.4308 | -1.31 | 3.12 M | 101.03 M |
| SHW | Sherwin-Williams Company | 15.1823 | 84.89 B | -0.2108 | -1.37 | 8.64 M | 131.22 M |
| CP | Canadian Pacific Railway | 6.5366 | 82.26 B | -0.087 | -1.31 | 4.67 M | 30.5 M |
| ITW | Illinois Tool Works Inc | 22.1321 | 81.49 B | -0.8858 | -3.85 | 5.27 M | 116.71 M |
| CI | Cigna Corp | 22.7467 | 78.29 B | -0.469 | -2.02 | 8.02 M | 182.44 M |
| NOC | Northrop Grumman Corp | 27.5641 | 78.01 B | -0.1983 | -0.71 | 3.87 M | 106.64 M |
| CL | Colgate-Palmolive Company | 20.4085 | 77.82 B | -0.1379 | -0.67 | 7.98 M | 162.96 M |
| BCS | Barclays Plc ADR | 8.7575 | 75.92 B | -0.4275 | -4.65 | 1.45 M | 12.68 M |
| SLB | Schlumberger N.V. | 33.2239 | 75.14 B | -2.1334 | -6.03 | 45.55 M | 1.51 B |
| NSC | Norfolk Southern Corp | 34.8768 | 74.85 B | -0.2921 | -0.83 | 5.1 M | 177.82 M |
| FDX | Fedex Corp | 51.0699 | 74.78 B | -3.0128 | -5.57 | 4.51 M | 230.1 M |
| LYG | Lloyds Banking Group Plc ADR | 3.6088 | 73.83 B | -0.4124 | -10.26 | 840.5 K | 3.03 M |
| AJG | Arthur J. Gallagher & Company | 14.8693 | 71.1 B | -0.1368 | -0.91 | 895.1 K | 13.31 M |
| AON | AON Plc | 30.5401 | 70.74 B | -0.5296 | -1.7 | 3.55 M | 108.3 M |
| URI | United Rentals | 9.6753 | 70.53 B | -0.1744 | -1.77 | 535.7 K | 5.18 M |
| APD | Air Products and Chemicals | 42.5606 | 70.41 B | -1.3626 | -3.1 | 2.27 M | 96.58 M |
| DB | Deutsche Bank Ag | 25.4652 | 67.95 B | -1.1533 | -4.33 | 867.43 K | 22.09 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.3439 | 67.48 B | -0.4346 | -4.44 | 83.62 K | 781.31 K |
| TDG | Transdigm Group Inc | 10.543 | 67.29 B | -0.2892 | -2.67 | 496.5 K | 5.23 M |
| MET | Metlife Inc | 20.7745 | 64.29 B | -2.1148 | -9.24 | 15.51 M | 322.13 M |
| CMI | Cummins Inc | 21.3508 | 62.69 B | -0.3248 | -1.5 | 4.86 M | 103.79 M |
| TEL | TE Connectivity Ltd | 14.3788 | 62.62 B | -0.4712 | -3.17 | 4.47 M | 64.25 M |
| CRH | CRH Plc ADR | 10.7377 | 62.48 B | -1.1005 | -9.3 | 193.8 K | 2.08 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.625 | 58.32 B | -1.4821 | -4.48 | 400 | 12.65 K |
| O | Realty Income Corp | 9.0223 | 56.52 B | -0.5187 | -5.44 | 1.71 M | 15.39 M |
| SRE | Sempra | 11.2143 | 51.65 B | -0.2796 | -2.43 | 5.22 M | 58.51 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.4481 | 50.93 B | -0.338 | -1.03 | 9.76 M | 316.83 M |
| A | Agilent Technologies | 14.3101 | 48.78 B | -0.386 | -2.63 | 2.9 M | 41.53 M |
| FNV | Franco Nev Corp | 10.6182 | 47.77 B | -0.1951 | -1.8 | 5.6 K | 59.46 K |
| HEI | Heico Corp | 6.499 | 47.45 B | -0.4061 | -5.88 | 1.64 M | 10.68 M |
| VTR | Ventas Inc | 18.8466 | 47.41 B | -0.5527 | -2.85 | 1.89 M | 35.6 M |
| STT | State Street Corp | 27.5277 | 47.26 B | -2.9243 | -9.6 | 11.86 M | 326.53 M |
| SPG-PJ | Simon Property Group Inc | 21.7059 | 45.22 B | -0.7893 | -3.51 | 100 | 2.17 K |
| ED | Consolidated Edison Company of New York | 19.3413 | 44.14 B | -0.2174 | -1.11 | 2.45 M | 47.32 M |
| AIG | American International Group | 26.244 | 42.81 B | -4.1241 | -13.58 | 5.3 M | 139.22 M |
| LYV | Live Nation Entertainment | 11.93 | 41.97 B | -0.48 | -3.87 | 869.73 K | 10.38 M |
| KR | Kroger Company | 7.6206 | 41.23 B | -0.3202 | -4.03 | 19.35 M | 147.46 M |
| EL | Estee Lauder Companies | 14.5192 | 40.04 B | -0.3378 | -2.27 | 5.66 M | 82.11 M |
| FIX | Comfort Systems USA | 9.0726 | 39.7 B | -0.3487 | -3.7 | 434.86 K | 3.95 M |
| KB | KB Financial Group Inc ADR | 16.5372 | 39.36 B | -2.6758 | -13.93 | 1.19 M | 19.72 M |
| DHI | D.R. Horton | 5.5155 | 39.21 B | -0.4969 | -8.26 | 20.63 M | 113.8 M |
| CBRE | CBRE Group Inc | 6.32 | 38.2 B | -0.32 | -4.82 | 3.97 M | 25.1 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.7508 | 38.08 B | -0.3268 | -3.6 | 2.11 M | 18.45 M |
| HIG | Hartford Financial Services Group | 19.6101 | 36.61 B | -0.1162 | -0.59 | 5.17 M | 101.46 M |
| TKO | Tko Group Holdings Inc Cl A | 7.9546 | 36.6 B | -0.8697 | -9.86 | 421 K | 3.35 M |
| HEI-A | HEICO Corporation | 4.992 | 35.52 B | -0.1431 | -2.79 | 398.05 K | 1.99 M |
| CNC | Centene Corp | 5.045 | 34.79 B | -0.09 | -1.75 | 1.76 M | 8.89 M |
| EXR | Extra Space Storage Inc | 5.9582 | 34.51 B | -0.1097 | -1.81 | 961 K | 5.73 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORIO | ORIO | 88.1633 | -29.3877 | -25 | 37 | 3.26 K | |
| XMF-A | M Split Corp | 5.1939 | -1.6621 | -24.24 | 4.55 K | 23.63 K | |
| USA | Americas Silver Corp | 12.90 | -2.40 | -15.69 | 8.5 K | 109.65 K | |
| PIF | Polaris Infrastructure Inc | 431.9522 | -76.7915 | -15.09 | 8 | 3.46 K | |
| AETR | Aetherion Technologies Inc. | 51.50 | -9.00 | -14.88 | 25.32 K | 1.3 M | |
| WPRT | Westport Fuel Systems Inc | 51.50 | -9.00 | -14.88 | 25.32 K | 1.3 M | |
| LUG | Lundin Gold Inc | 3.4039 | -0.3403 | -9.09 | 675 | 2.3 K | |
| CEF | Sprott Physical Gold Silver Trust | 10.7725 | -0.9432 | -8.05 | 261.22 K | 2.81 M | |
| BCE-PC | BCE Inc Pref AC | 7.4224 | -0.6378 | -7.91 | 3.4 K | 25.21 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.309 | -0.2797 | -7.79 | 2.24 K | 7.41 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.1576 | -0.5395 | -7.01 | 2.3 K | 16.46 K | |
| FLNT | Flint Corp | 28.00 | -2.00 | -6.67 | 2.99 K | 83.8 K | |
| CCL-A | CCL Industries Inc | 4.1413 | -0.2875 | -6.49 | 2.5 K | 10.35 K | |
| MG | Magna International Inc | 5.8372 | -0.3538 | -5.71 | 1.19 M | 6.95 M | |
| CAE | Cae Inc | 5.4743 | -0.306 | -5.29 | 971.93 K | 5.32 M | |
| ELEF | Silver Elephant Mining Corp | 11.9069 | -0.6615 | -5.26 | 739 | 8.8 K | |
| IMG | Iamgold Corp | 3.3979 | -0.1837 | -5.13 | 1.65 M | 5.6 M | |
| TFII | Tfi International Inc | 3.151 | -0.1622 | -4.9 | 47.52 K | 149.74 K | |
| PTM | Platinum Group Metals Ltd | 76.00 | -3.00 | -3.8 | 535 | 40.66 K | |
| EFR | Energy Fuels Inc | 13.00 | -0.50 | -3.7 | 980 | 12.74 K | |
| ABX | Barrick Mining Corp | 20.1793 | -0.7421 | -3.55 | 5.88 M | 118.59 M | |
| SSRM | Ssr Mining Inc | 9.5771 | -0.3352 | -3.38 | 116.8 K | 1.12 M | |
| AIF | Altus Group Ltd | 5.0928 | -0.1681 | -3.2 | 41.72 K | 212.48 K | |
| BCE-PH | Bce Inc Pref H | 9.3904 | -0.3096 | -3.19 | 1 K | 9.39 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.7612 | -0.2125 | -3.05 | 4.3 K | 29.07 K | |
| IFC | Intact Financial Corp | 21.7339 | -0.6392 | -2.86 | 131.5 K | 2.86 M | |
| STC | Sangoma Technologies Corp | 4.83 | -0.14 | -2.82 | 1.21 K | 5.86 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.0552 | -0.0871 | -2.77 | 31.55 K | 96.39 K | |
| MDI | Major Drilling Grp | 5.1281 | -0.1442 | -2.74 | 95.2 K | 488.2 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.3349 | -0.2005 | -2.66 | 5.6 K | 41.08 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.0529 | -0.3473 | -2.59 | 191.84 K | 2.5 M | |
| GRT-UN | Granite Real Estate Investment Trust | 6.193 | -0.1575 | -2.48 | 23.65 K | 146.47 K | |
| SGY | Surge Energy Inc | 8.4116 | -0.2103 | -2.44 | 11.86 K | 99.75 K | |
| CFP | Canfor Corp | 5.96 | -0.14 | -2.3 | 379.4 K | 2.26 M | |
| WN | George Weston Limited | 12.8492 | -0.294 | -2.24 | 641.88 K | 8.25 M | |
| ALC | Algoma Central | 3.7264 | -0.0847 | -2.22 | 306 | 1.14 K | |
| TOT | Total Energy Services Inc | 3.3723 | -0.0759 | -2.2 | 38.24 K | 128.96 K | |
| GTE | Gran Tierra Energy Inc | 27.20 | -0.60 | -2.16 | 21.01 K | 571.47 K | |
| HBP | Helix Biopharm | 6.90 | -0.15 | -2.13 | 2.2 K | 15.18 K | |
| FNV | Franco-Nevada Corp | 12.3049 | -0.2517 | -2 | 338.6 K | 4.17 M | |
| CVG | Clairvest Group | 9.3873 | -0.1878 | -1.96 | 202 | 1.9 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.93 | -0.1363 | -1.93 | 364.1 K | 2.52 M | |
| CTC-A | Canadian Tire Corporation Limited | 30.2188 | -0.5673 | -1.84 | 241.9 K | 7.31 M | |
| BCE-PG | Bce Inc Pref G | 8.2433 | -0.1528 | -1.82 | 400 | 3.3 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.5292 | -0.0839 | -1.82 | 4.8 K | 21.74 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.1657 | -0.1051 | -1.68 | 326.88 K | 2.02 M | |
| POW | Power Corp of Canada Sv | 11.2865 | -0.179 | -1.56 | 1.17 M | 13.17 M | |
| ONEX | Onex Corp | 19.9331 | -0.2793 | -1.38 | 188.25 K | 3.75 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.6518 | -0.0729 | -1.27 | 3.23 K | 18.26 K | |
| S | Sherritt Intl Rv | 3.4249 | -0.0418 | -1.21 | 1.39 M | 4.76 M | |
| POW-PD | Power Corporation of Canada Pref D | 6.84 | -0.075 | -1.08 | 5.4 K | 36.94 K | |
| K | Kinross Gold Corp | 11.0116 | -0.1121 | -1.01 | 4.59 M | 50.54 M | |
| VNP | 5N Plus Inc | 4.08 | -0.04 | -0.97 | 672.8 K | 2.75 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.462 | -0.0532 | -0.96 | 7.92 K | 43.26 K | |
| PAAS | Pan American Silver Corp | 11.0835 | -0.0996 | -0.89 | 315.52 K | 3.5 M | |
| BCE-PZ | Bce Inc Pref Z | 7.5912 | -0.0666 | -0.87 | 2.58 K | 19.59 K | |
| PIC-PA | Premium Income Corp Pref A | 4.3577 | -0.0377 | -0.86 | 56.58 K | 246.55 K | |
| PGIC | Premium Global Income Split Corp | 79.0151 | -0.6078 | -0.76 | 506 | 39.98 K | |
| TCL-A | Transcontinental Inc | 5.1746 | -0.0397 | -0.76 | 86.64 K | 448.3 K | |
| MRE | Martinrea International Inc | 3.814 | -0.0245 | -0.64 | 60.16 K | 229.43 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.6217 | -0.0395 | -0.59 | 19.05 K | 126.14 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.8103 | 33.02 B | -0.2246 | -4.46 | 1.79 K | 8.6 K |
| HOS | Hornbeck Offshore Services, Inc | 10.99 | 1.82 B | -0.49 | -4.27 | 3.49 M | 38.39 M |
| NTPIF | Nam Tai Property Inc. | 7.53 | 262.33 M | -0.22 | -2.84 | 413.67 K | 3.11 M |
| LCU | Lion Copper Corp. Common Shares | 26.46 | 70.29 M | -0.54 | -2 | 3.09 K | 81.84 K |
| KLNG | Koil Energy Solutions Inc. | 8.40 | 35.32 M | -0.80 | -8.7 | 4.86 K | 40.82 K |
| RGGI | Resgreen Group International Inc | 880.00 | 48.75 K | -220.00 | -20 | 2 | 1.76 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1190.00 | 21.84 K | -60.00 | -4.8 | 2 | 2.38 K |
| CDVIQ | Cal Dive International Inc | 7.29 | 9.86 K | -0.40 | -5.2 | 1.16 M | 8.45 M |
| CBRI | CMTSU Liquidation Inc | 5.41 | 8.16 K | -0.38 | -6.56 | 361.32 K | 1.95 M |
| CGIP | Celadon Group Inc | 9.2679 | 5.66 K | -0.3383 | -3.52 | 210.06 K | 1.95 M |
| YVRLF | Liquid Media Group Ltd. | 30.00 | 482 | -2.00 | -6.25 | 267 | 8.01 K |
| SYNE | Synthesis Energy Systems Inc | 132.48 | 157 | -16.00 | -10.78 | 2.63 K | 348.55 K |
| PEHD | Perigee Holdings Inc. | 580.00 | 130 | -20.00 | -3.33 | 26 | 15.08 K |
| TPTW | TPT Global Tech Inc | 40.00 | 74 | -10.00 | -20 | 5 | 200 |
| ACUS | Acusphere Inc | 5.00 | -0.40 | -7.41 | 33.49 K | 167.43 K | |
| CBKCQ | Christopher & Banks Corporation | 4.2784 | -0.2464 | -5.45 | 473.95 K | 2.03 M | |
| TXCCQ | TranSwitch Corporation | 3.0217 | -0.0795 | -2.56 | 35.93 K | 108.57 K | |
| ESINQ | ITT Educational Services Inc | 70.02 | -0.41 | -0.58 | 1.02 M | 71.17 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CTN | Centurion Minerals Ltd | 24.00 | -33.5999 | -58.33 | 10 | 240 | |
| FMN | Fidelity Minerals Corp | 15.00 | -11.25 | -42.86 | 195 | 2.92 K | |
| TGX | True North Gems Inc | 300.00 | -150.00 | -33.33 | 12 | 3.6 K | |
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 278 | 2.5 K | |
| YNV | Ynvisible Interactive Inc | 9.60 | -4.80 | -33.33 | 131 | 1.26 K | |
| COV | Covalon Technologies Ltd | 4.6667 | -1.8666 | -28.57 | 10.15 K | 47.37 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 11.2499 | -3.75 | -25 | 69 | 776.24 | |
| KCC | Kincora Copper Limited | 13.50 | -4.50 | -25 | 84 K | 1.13 M | |
| SMN | Sun Summit Minerals Corp | 13.50 | -4.50 | -25 | 589 | 7.95 K | |
| IMR | iMetal Resources Inc | 250.00 | -75.00 | -23.08 | 14 | 3.5 K | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 31 | 7.44 K | |
| JSPX | JasperX Technologies Inc. | 80.00 | -20.00 | -20 | 80 | 6.4 K | |
| ENA | Enablence Technologies Inc | 624.00 | -144.00 | -18.75 | 85 | 53.04 K | |
| SC-H | Serrano Resources Ltd | 11.50 | -2.50 | -17.86 | 5 | 57.5 | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 267 | 1 K | |
| KIP | Kiplin Metals Inc | 162.00 | -32.40 | -16.67 | 112.13 K | 18.17 M | |
| WEC | Winchester Equity Corporation | 5.20 | -1.00 | -16.13 | 20.75 K | 107.9 K | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 510 | 8.93 K | |
| FMM | Full Metal Minerals Ltd | 5.5771 | -0.6971 | -11.11 | 6.95 K | 38.78 K | |
| MBO | Mobio Technologies Inc | 3.60 | -0.40 | -10 | 350 | 1.26 K | |
| TIG | Triumph Gold Corp | 18.00 | -2.00 | -10 | 1.13 K | 20.34 K | |
| PEX | Pacific Ridge Exploration Ltd | 10.00 | -1.00 | -9.09 | 120 K | 1.2 M | |
| PURO | Platauro Metals Corp. | 16.6945 | -1.6694 | -9.09 | 216 | 3.61 K | |
| BQE | BQE Water Inc | 155.00 | -15.00 | -8.82 | 14.7 K | 2.28 M | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 47.5 K | 1.57 M | |
| LQWD | LQwD FinTech Corp | 16.80 | -1.40 | -7.69 | 489 | 8.22 K | |
| IB | IBC Advanced Alloys Corp | 10.20 | -0.60 | -5.56 | 8 | 81.6 | |
| IDL | Imaging Dynamics Company Ltd | 39.5833 | -2.0834 | -5 | 24 | 950 | |
| FTJ | Fort St. James Nickel Corp | 17.20 | -0.80 | -4.44 | 125 | 2.15 K | |
| OYL | CGX Energy Inc | 5.50 | -0.20 | -3.51 | 86.34 K | 474.87 K | |
| SILV | Silver Valley Metals Corp. | 4.59 | -0.135 | -2.86 | 298 K | 1.37 M |