Loser Valuations for 28 November 2008 from 00:00:00 until 23:59:59
Loser Valuations for 28 November 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 | 3.15 | 11.17 B | -0.15 | -4.55 | 33.46 K | 105.4 K |
| SEB | Seaboard Corporation | 870.128 | 3.55 B | -70.4987 | -7.49 | 500 | 435.06 K |
| PRK | Park National Corp | 31.6726 | 3.19 B | -1.5307 | -4.61 | 39.6 K | 1.25 M |
| TMP | Tompkinstrustco | 28.6297 | 1.44 B | -0.2865 | -0.99 | 89.65 K | 2.57 M |
| REPX | Riley Exploration Permian Inc | 47.8016 | 976.66 M | -3.7492 | -7.27 | 953 | 45.55 K |
| BHB | Bar Harbor Bankshares | 6.4376 | 693.94 M | -0.0386 | -0.6 | 3.6 K | 23.18 K |
| CIX | Compx International Inc | 3.3753 | 545.42 M | -0.0836 | -2.42 | 16.1 K | 54.34 K |
| BKTI | Bk Technologies Inc | 3.1494 | 252.1 M | -0.1195 | -3.66 | 3.76 K | 11.83 K |
| NEN | New England Realty Associates | 11.0669 | 159.52 M | -0.1908 | -1.69 | 900 | 9.96 K |
| ARMP | Armata Pharmaceuticals Inc | 1820.00 | 138.32 M | -210.00 | -10.34 | 1 | 1.82 K |
| LODE | Comstock Mining Inc | 675.00 | 120.17 M | -15.00 | -2.17 | 41 | 27.68 K |
| STXS | Stereotaxis Inc | 45.1391 | 85.17 M | -0.7507 | -1.64 | 3.85 K | 173.74 K |
| CEV | Eaton Vance California Muni Income Trust | 3.6087 | 74.34 M | -0.1025 | -2.76 | 1.85 K | 6.68 K |
| FSP | Franklin Street Properties | 4.8112 | 43.84 M | -0.1215 | -2.46 | 610.8 K | 2.94 M |
| AGIG | AGIG | 312.2768 | 36 M | -3.6452 | -1.15 | 119 | 37.16 K |
| MXC | Mexco Energy Corp | 9.2743 | 23.15 M | -0.8916 | -8.77 | 4.9 K | 45.44 K |
| IGC | India Globalization Capital Inc | 9.00 | 19.07 M | -0.50 | -5.26 | 370 | 3.33 K |
| INUV | Inuvo Inc | 13.00 | 6.35 M | -1.00 | -7.14 | 1.5 K | 19.43 K |
| ENSV | Enservco Corpporation | 14.25 | 29.09 K | -0.45 | -3.06 | 361 | 5.14 K |
| IPB | Merrill Lynch & Company | 4.1843 | -0.0349 | -0.83 | 400 | 1.67 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CT | Cotton | 45.75 | -0.40 | -0.87 | 463 | 21.18 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.7168 | 3.88 T | -0.1965 | -1.32 | 31.37 M | 461.69 M |
| WMT | Walmart Inc. | 12.9312 | 1 T | -0.1874 | -1.43 | 27.22 M | 351.93 M |
| ASML | ASML Holding N.V. ADR | 14.1011 | 577.02 B | -0.322 | -2.23 | 471.39 K | 6.65 M |
| INTC | Intel Corp | 8.6417 | 325.28 B | -0.1065 | -1.22 | 28.36 M | 245.08 M |
| AMAT | Applied Materials | 7.2299 | 302.32 B | -0.1132 | -1.54 | 8.57 M | 61.99 M |
| AMGN | Amgen Inc | 37.568 | 252.64 B | -0.2435 | -0.64 | 2.58 M | 96.96 M |
| LIN | Linde Plc | 42.184 | 239.87 B | -0.2286 | -0.54 | 1.12 M | 47.05 M |
| GILD | Gilead Sciences Inc | 15.4711 | 208.31 B | -0.0898 | -0.58 | 5.01 M | 77.5 M |
| KLAC | K L A-Tencor Corp | 10.374 | 204.96 B | -0.171 | -1.62 | 1.51 M | 15.65 M |
| ADI | Analog Devices | 11.2585 | 198.33 B | -0.4279 | -3.66 | 2.17 M | 24.46 M |
| ISRG | Intuitive Surg Inc | 14.7255 | 155.4 B | -0.2378 | -1.59 | 4.48 M | 65.98 M |
| WDC | Western Digital Cp | 7.3326 | 116.49 B | -0.2043 | -2.71 | 1.31 M | 9.63 M |
| CSX | CSX Corp | 3.0482 | 97.07 B | -0.0205 | -0.67 | 68.78 M | 209.67 M |
| ADBE | Adobe Systems Inc | 23.16 | 92.84 B | -0.19 | -0.81 | 4.56 M | 105.7 M |
| INTU | Intuit Inc | 19.5583 | 90.91 B | -0.2207 | -1.12 | 1.39 M | 27.17 M |
| ROST | Ross Stores Inc | 5.5452 | 76.1 B | -0.1946 | -3.39 | 4.31 M | 23.89 M |
| MPWR | Monolithic Power Sys | 8.1768 | 70.59 B | -0.205 | -2.45 | 176 K | 1.44 M |
| PCAR | Paccar Inc | 10.4261 | 55.98 B | -0.2095 | -1.97 | 2.35 M | 24.46 M |
| ADSK | Autodesk Inc | 16.59 | 54.23 B | -0.30 | -1.78 | 1.29 M | 21.37 M |
| EBAY | Ebay Inc | 4.9016 | 52.74 B | -0.1306 | -2.6 | 17.17 M | 84.17 M |
| MSTR | Strategy | 3.568 | 48.43 B | -0.038 | -1.05 | 292.31 K | 1.04 M |
| COHR | Coherent Inc | 9.4744 | 45.71 B | -0.1366 | -1.42 | 123.4 K | 1.17 M |
| VOD | Vodafone Grp Plc ADR | 7.8235 | 35.89 B | -0.1079 | -1.36 | 1 M | 7.84 M |
| ODFL | Old Dominion Freight Line Inc | 3.3748 | 35.37 B | -0.0284 | -0.83 | 947.02 K | 3.2 M |
| ESLT | Elbit Systems Ltd | 27.1189 | 33.89 B | -1.5661 | -5.46 | 28.4 K | 770.18 K |
| MCHP | Microchip Technology | 5.6928 | 33.71 B | -0.1108 | -1.91 | 2.51 M | 14.28 M |
| BIDU | Baidu Inc ADR | 13.588 | 26.43 B | -0.687 | -4.81 | 22.82 M | 310.15 M |
| CASY | Casey's General Stor | 25.4095 | 26.12 B | -0.1971 | -0.77 | 390.68 K | 9.93 M |
| UTHR | United Therapeutic | 27.415 | 25.27 B | -0.38 | -1.37 | 337.37 K | 9.25 M |
| EXPD | Expeditors Intl | 26.9281 | 25.26 B | -0.3706 | -1.36 | 1.13 M | 30.48 M |
| SWKS | Skyworks Solutions | 4.256 | 21.17 B | -0.0474 | -1.1 | 531.12 K | 2.26 M |
| ALNY | Alnylam Pharmaceuticals | 18.23 | 20.98 B | -0.35 | -1.88 | 161.6 K | 2.95 M |
| FSLR | First Solar Inc | 124.84 | 18.52 B | -2.93 | -2.29 | 1.45 M | 180.97 M |
| FFIV | F5 Networks Inc | 24.90 | 18.05 B | -0.65 | -2.54 | 1.04 M | 25.82 M |
| HST | Host Marriott Financial Trust | 4.2297 | 17.73 B | -0.0338 | -0.79 | 7.58 M | 32.05 M |
| GEN | Gen Digital Inc | 4.2997 | 17.61 B | -0.05 | -1.15 | 4.3 M | 18.5 M |
| HAS | Hasbro Inc | 15.4244 | 16.99 B | -0.282 | -1.8 | 834.7 K | 12.87 M |
| APA | Apa Corp | 56.0065 | 16.2 B | -0.7463 | -1.32 | 2.28 M | 127.92 M |
| MANH | Manhattan Assoc | 3.8375 | 14.89 B | -0.0225 | -0.58 | 273.21 K | 1.05 M |
| LOGI | Logitech Int S.A. | 9.0451 | 14.27 B | -0.1733 | -1.88 | 227.34 K | 2.06 M |
| REG | Regency Centers Corp | 17.7743 | 14.16 B | -0.1447 | -0.81 | 1.05 M | 18.71 M |
| CSGP | Costar Group Inc | 3.262 | 12.11 B | -0.022 | -0.67 | 685.11 K | 2.23 M |
| ALGN | Align Technology | 7.00 | 11.77 B | -0.34 | -4.63 | 411.4 K | 2.88 M |
| DPZ | Domino's Pizza Inc Common Stock | 3.0651 | 10.96 B | -0.0158 | -0.51 | 129.4 K | 396.62 K |
| SSB | South State Cp | 23.6191 | 10.09 B | -1.0435 | -4.23 | 16.1 K | 380.27 K |
| HSIC | Henry Schein Inc | 14.0046 | 9.52 B | -0.1019 | -0.72 | 790.13 K | 11.07 M |
| MTCH | Match Group Inc | 3.9042 | 9.51 B | -0.0581 | -1.47 | 1.69 M | 6.62 M |
| ONB | Old National Bncp | 9.9925 | 9.43 B | -0.2152 | -2.11 | 323.1 K | 3.23 M |
| AEIS | Advanced Energy | 7.6281 | 9.26 B | -0.1373 | -1.77 | 94 K | 717.04 K |
| COLB | Columbia Banking Sys | 4.6573 | 8.65 B | -0.1576 | -3.27 | 42.2 K | 196.54 K |
| WYNN | Wynn Resorts Ltd | 23.8591 | 8.55 B | -1.0067 | -4.05 | 1.05 M | 25.03 M |
| ALKS | Alkermes Plc | 7.38 | 7.89 B | -0.07 | -0.94 | 248.2 K | 1.83 M |
| SLAB | Silicon Labs Inc | 20.96 | 7.41 B | -0.21 | -0.99 | 197.76 K | 4.15 M |
| IESC | Ies Holdings | 6.18 | 7.39 B | -0.35 | -5.36 | 28.59 K | 176.67 K |
| URBN | Urban Outfitters Inc | 18.17 | 7.26 B | -0.90 | -4.72 | 2.09 M | 37.98 M |
| AVT | Avnet Inc | 10.8852 | 7.04 B | -0.0688 | -0.63 | 583.2 K | 6.35 M |
| ARWR | Arrowhead Pharma | 12.80 | 6.66 B | -1.20 | -8.57 | 9.83 K | 125.8 K |
| KTOS | Kratos Defns | 11.10 | 6.54 B | -0.70 | -5.93 | 17.21 K | 191.04 K |
| UBSI | United Bkshs Inc | 15.8138 | 6.52 B | -0.3472 | -2.15 | 179.2 K | 2.83 M |
| GBCI | Glacier Bancorp Inc | 10.0145 | 6.27 B | -0.1183 | -1.17 | 155.7 K | 1.56 M |
| OTEX | Open Text Cp | 5.0329 | 6.02 B | -0.0265 | -0.52 | 467.2 K | 2.35 M |
| RDNT | Radnet Inc | 3.53 | 5.98 B | -0.04 | -1.12 | 140.33 K | 495.36 K |
| HOMB | Home Bancshares Inc | 4.2315 | 5.98 B | -0.0913 | -2.11 | 163.24 K | 690.75 K |
| OZK | Bank Ozk | 4.4362 | 5.47 B | -0.1011 | -2.23 | 136.41 K | 605.13 K |
| MMSI | Merit Medical Sys | 11.608 | 5.19 B | -0.368 | -3.07 | 44.09 K | 511.81 K |
| CACC | Credit Acceptance | 13.10 | 5.1 B | -0.90 | -6.43 | 6.71 K | 87.86 K |
| NSIT | Insight Enterpr | 4.07 | 5.07 B | -0.11 | -2.63 | 122.95 K | 500.39 K |
| LKQ | LKQ Corp | 4.6318 | 4.97 B | -0.0267 | -0.57 | 299.32 K | 1.39 M |
| LIVN | Livanova Plc OR Sh | 13.73 | 4.97 B | -0.18 | -1.29 | 110.38 K | 1.52 M |
| SYNA | Synaptics Inc | 21.97 | 4.68 B | -0.29 | -1.3 | 280.41 K | 6.16 M |
| GLNG | Golar Lng Ltd | 3.6857 | 4.39 B | -0.1595 | -4.15 | 71.22 K | 262.5 K |
| IPAR | Inter Parfums Inc | 5.2784 | 4.19 B | -0.0932 | -1.74 | 41.54 K | 219.27 K |
| EXPO | Exponent Inc | 6.5323 | 4.1 B | -0.0428 | -0.65 | 112 K | 731.62 K |
| BANF | Bancfirst Corp | 14.693 | 3.99 B | -0.4584 | -3.03 | 26.2 K | 384.96 K |
| INDB | Independent Bk Corp | 14.4496 | 3.94 B | -0.2867 | -1.95 | 18.7 K | 270.21 K |
| DORM | Dorman Products Inc | 5.7166 | 3.89 B | -0.0479 | -0.83 | 3.61 K | 20.66 K |
| COLM | Columbia Sportswear | 12.1284 | 3.67 B | -0.0961 | -0.79 | 111 K | 1.35 M |
| RNST | Renasant Corp | 11.525 | 3.6 B | -0.3693 | -3.1 | 58.82 K | 677.95 K |
| FFBC | First Finl Bncp [Oh] | 6.0048 | 3.42 B | -0.1441 | -2.34 | 85.28 K | 512.06 K |
| BELFB | BEL Fuse Inc Cl B | 15.4558 | 3.37 B | -0.1189 | -0.76 | 22.1 K | 341.57 K |
| SBCF | Seacoast Banking Cp | 21.765 | 3.24 B | -0.8371 | -3.7 | 5.24 K | 114.05 K |
| MZTI | MZTI | 18.9853 | 3.01 B | -0.6045 | -3.09 | 145.3 K | 2.76 M |
| LOPE | Grand Canyon Educati | 14.84 | 3 B | -1.16 | -7.25 | 98.28 K | 1.46 M |
| VCEL | Vericel Corproation | 59.20 | 2.94 B | -6.08 | -9.31 | 2.83 K | 167.83 K |
| BELFA | BEL Fuse Cl A | 14.3046 | 2.66 B | -0.1219 | -0.84 | 7.7 K | 110.15 K |
| POWI | Power Integratn | 7.8893 | 2.57 B | -0.0776 | -0.97 | 240 K | 1.89 M |
| FRME | First Merchants Corp | 13.0947 | 2.57 B | -0.0909 | -0.69 | 20.86 K | 273.22 K |
| ALGT | Allegiant Travel Com | 34.9423 | 2.53 B | -0.3483 | -0.99 | 151.66 K | 5.3 M |
| ECPG | Encore Capital Group | 8.36 | 2.29 B | -0.16 | -1.88 | 41.05 K | 343.15 K |
| EFSC | Enterprises Finl Svc | 10.5629 | 2.23 B | -0.5486 | -4.94 | 5.18 K | 54.74 K |
| DGII | Digi Intl Inc | 9.22 | 2.22 B | -0.06 | -0.65 | 48.46 K | 446.84 K |
| COHU | Cohu Inc | 9.0201 | 2.13 B | -0.1369 | -1.5 | 36 K | 324.72 K |
| IOSP | Innospec Inc | 4.4883 | 1.95 B | -0.0234 | -0.52 | 21.31 K | 95.64 K |
| GABC | German Amer Bncp Inc | 4.5052 | 1.87 B | -0.3596 | -7.39 | 1.7 K | 7.68 K |
| ANDE | Andersons Inc | 6.2045 | 1.85 B | -0.1421 | -2.24 | 217.95 K | 1.35 M |
| XRAY | Dentsply Sirona Inc | 21.598 | 1.84 B | -0.1739 | -0.8 | 670.69 K | 14.49 M |
| RBCAA | Republic Bancorp Inc | 12.8132 | 1.79 B | -0.4107 | -3.11 | 34.83 K | 446.26 K |
| OCFC | Oceanfirst Financial Corp | 7.9053 | 1.78 B | -0.0848 | -1.06 | 10.68 K | 84.46 K |
| DHC | Diversified Healthcare Trust | 5.1559 | 1.77 B | -0.0518 | -0.99 | 1.82 M | 9.38 M |
| WERN | Werner Enterprise | 10.1809 | 1.66 B | -0.1054 | -1.02 | 338.05 K | 3.44 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.5508 | 2.1 T | -0.0254 | -0.56 | 7.2 M | 32.75 M |
| WMT | Walmart Stores | 12.9621 | 1 T | -0.1879 | -1.43 | 27.22 M | 352.77 M |
| XOM | Exxon Mobil Corporation | 46.4168 | 692.57 B | -0.4285 | -0.91 | 19.65 M | 911.94 M |
| CVX | Chevron Corp | 39.7211 | 422.1 B | -0.4625 | -1.15 | 8.65 M | 343.48 M |
| HD | Home Depot | 14.9196 | 347.46 B | -0.284 | -1.87 | 10.27 M | 153.26 M |
| PM | Philip Morris International Inc | 18.5477 | 306.52 B | -0.1495 | -0.8 | 4.65 M | 86.27 M |
| HSBC | HSBC Holdings Plc ADR | 22.897 | 304.63 B | -0.1895 | -0.82 | 766.8 K | 17.56 M |
| SAP | SAP Ag ADR | 25.135 | 270.15 B | -1.1044 | -4.21 | 1.24 M | 31.29 M |
| TM | Toyota Motor Corp Ltd | 42.8131 | 246.97 B | -1.3842 | -3.13 | 573.78 K | 24.57 M |
| BML-PJ | Bank of America Corporation | 3.0599 | 228.26 B | -0.306 | -9.09 | 6.4 K | 19.58 K |
| TTE | Totalenergies Se ADR | 11.7675 | 196.61 B | -0.4216 | -3.46 | 1.86 M | 21.93 M |
| WFC-PL | Wells Fargo & Company | 249.073 | 183.8 B | -5.1563 | -2.03 | 330 | 82.19 K |
| DE | Deere & Company | 24.7205 | 183.02 B | -0.6746 | -2.66 | 3.62 M | 89.36 M |
| UNP | Union Pacific Corp | 17.2747 | 180.72 B | -0.2417 | -1.38 | 6.12 M | 105.7 M |
| WELL | Welltower Inc | 17.6527 | 179.68 B | -0.6317 | -3.45 | 1.34 M | 23.63 M |
| CRM | Salesforce.com Inc | 7.0515 | 179.06 B | -0.0665 | -0.93 | 3.03 M | 21.39 M |
| COP | ConocoPhillips | 21.9674 | 168.26 B | -0.895 | -3.91 | 10.23 M | 224.83 M |
| SONY | Sony Group Corp ADR | 3.1801 | 155.69 B | -0.1559 | -4.67 | 3.03 M | 9.64 M |
| SCCO | Southern Copper Corp | 6.844 | 143.53 B | -0.2935 | -4.11 | 2.53 M | 17.34 M |
| BTI | British American Tobacco Industries ADR | 9.5727 | 131.15 B | -0.3251 | -3.28 | 441.2 K | 4.22 M |
| LOW | Lowe's Companies | 15.0918 | 127.62 B | -0.4383 | -2.82 | 6.49 M | 97.94 M |
| PLD | Prologis Inc | 9.798 | 124.99 B | -0.3243 | -3.2 | 2.05 M | 20.07 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.7917 | 116.64 B | -0.2701 | -5.34 | 9.75 M | 46.73 M |
| COF | Capital One Financial Corp | 25.913 | 116.46 B | -0.1581 | -0.61 | 3.51 M | 91.01 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.1399 | 108.38 B | -0.4899 | -5.68 | 6.53 M | 53.18 M |
| GLW | Corning Inc | 6.0152 | 102.94 B | -0.2537 | -4.05 | 11.49 M | 69.11 M |
| ICE | Intercontinental Exchange | 12.5612 | 99.4 B | -0.14 | -1.1 | 3.16 M | 39.74 M |
| SPG | Simon Property Group | 21.1446 | 88.68 B | -1.5357 | -6.77 | 4 M | 84.48 M |
| WMB | Williams Companies | 5.7346 | 86.81 B | -0.1803 | -3.05 | 3.62 M | 20.78 M |
| FCX | Freeport-Mcmoran Inc | 8.6044 | 86.81 B | -0.4806 | -5.29 | 12.09 M | 104.03 M |
| JCI | Johnson Controls Intl | 4.4146 | 86.35 B | -0.0232 | -0.52 | 2.46 M | 10.88 M |
| SHW | Sherwin-Williams Company | 16.0267 | 84.89 B | -0.291 | -1.78 | 2.41 M | 38.66 M |
| EOG | Eog Resources | 30.0299 | 81.63 B | -1.2186 | -3.9 | 3.53 M | 106.15 M |
| E | Eni S.P.A. ADR | 15.6996 | 80.78 B | -0.6841 | -4.18 | 306.2 K | 4.81 M |
| CI | Cigna Corp | 10.9224 | 78.29 B | -0.2345 | -2.1 | 2.15 M | 23.48 M |
| LYG | Lloyds Banking Group Plc ADR | 3.5298 | 73.83 B | -0.079 | -2.19 | 277.81 K | 980.62 K |
| TGT | Target Corporation | 21.1442 | 73.1 B | -0.8581 | -3.9 | 5.24 M | 110.83 M |
| DLR | Digital Realty Trust | 13.5885 | 70.63 B | -0.3278 | -2.36 | 902.8 K | 12.27 M |
| GS-PA | The Goldman Sachs Group Inc | 4.0524 | 69.75 B | -0.105 | -2.53 | 39.34 K | 159.44 K |
| TRP | Tc Energy Corp | 10.9558 | 67.23 B | -0.0914 | -0.83 | 260.9 K | 2.86 M |
| CRH | CRH Plc ADR | 12.255 | 62.48 B | -0.2501 | -2 | 94.5 K | 1.16 M |
| PSA | Public Storage | 36.5802 | 62.28 B | -1.5807 | -4.14 | 1.69 M | 61.7 M |
| EW | Edwards Lifesciences Corp | 4.1475 | 60.84 B | -0.0442 | -1.05 | 2.31 M | 9.57 M |
| OXY | Occidental Petroleum Corp | 32.0214 | 58.38 B | -0.6743 | -2.06 | 4.36 M | 139.52 M |
| O | Realty Income Corp | 8.2254 | 56.52 B | -0.2811 | -3.3 | 1.21 M | 9.96 M |
| DVN | Devon Energy Corp | 45.4713 | 50.85 B | -1.6029 | -3.41 | 2.65 M | 120.62 M |
| VMRK | Vivmark Residential | 13.5987 | 49.47 B | -0.4379 | -3.12 | 4.18 M | 56.89 M |
| WCN | Waste Connections Inc | 8.5136 | 48.53 B | -0.3377 | -3.82 | 2.02 M | 17.21 M |
| MT | Arcelormittal ADR | 38.6151 | 48.34 B | -2.9352 | -7.06 | 1.05 M | 40.4 M |
| VALE | Vale S.A. ADR | 4.3338 | 48.01 B | -0.2215 | -4.86 | 12.01 M | 52.03 M |
| MSCI | MSCI Inc | 13.5538 | 47.36 B | -0.2547 | -1.84 | 101.1 K | 1.37 M |
| ROK | Rockwell Automation Inc | 21.6159 | 44.98 B | -0.3331 | -1.52 | 935.46 K | 20.22 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 19.0646 | 44.53 B | -0.6237 | -3.17 | 530.2 K | 10.11 M |
| HMC | Honda Motor Company ADR | 11.8407 | 43.51 B | -0.1395 | -1.16 | 628.3 K | 7.44 M |
| LYV | Live Nation Entertainment | 4.89 | 41.97 B | -0.09 | -1.81 | 526.71 K | 2.58 M |
| STM | Stmicroelectronics N.V. ADR | 4.4487 | 41.54 B | -0.3769 | -7.81 | 1.19 M | 5.31 M |
| FIX | Comfort Systems USA | 6.9724 | 39.7 B | -0.0501 | -0.71 | 138.3 K | 964.27 K |
| DHI | D.R. Horton | 5.5969 | 39.21 B | -0.5296 | -8.64 | 4.85 M | 27.14 M |
| CBRE | CBRE Group Inc | 4.56 | 38.2 B | -0.49 | -9.7 | 2.56 M | 11.69 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.6449 | 38.08 B | -0.1172 | -1.2 | 643.06 K | 6.2 M |
| VMC | Vulcan Materials Company | 49.8489 | 35.96 B | -1.2965 | -2.53 | 711.5 K | 35.47 M |
| GFI | Gold Fields Ltd ADR | 4.8977 | 31.88 B | -0.0954 | -1.91 | 2.65 M | 13 M |
| MTB | M&T Bank Corp | 38.2036 | 31.58 B | -0.4995 | -1.29 | 578.61 K | 22.1 M |
| EC | Ecopetrol S.A. ADR | 4.6476 | 31.5 B | -0.076 | -1.61 | 8.1 K | 37.65 K |
| CCJ | Cameco Corp | 13.9143 | 31.26 B | -0.2827 | -1.99 | 840.1 K | 11.69 M |
| PHG | Koninklijke Philips Electronics ADR | 9.6134 | 29.38 B | -0.3641 | -3.65 | 727.4 K | 6.99 M |
| ATI | Allegheny Technologies Inc | 19.3937 | 25.83 B | -0.3212 | -1.63 | 1.03 M | 19.92 M |
| FTI | Technipfmc Plc | 9.1858 | 25.24 B | -0.2308 | -2.45 | 540.83 K | 4.97 M |
| STE | Steris Corp | 20.5942 | 24.71 B | -0.1192 | -0.58 | 237.8 K | 4.9 M |
| KGC | Kinross Gold Corp | 12.7238 | 24.4 B | -0.069 | -0.54 | 3.19 M | 40.61 M |
| PHM | Pultegroup | 9.0381 | 24.17 B | -0.1018 | -1.11 | 3.11 M | 28.07 M |
| BBY | Best Buy Company | 11.828 | 21.69 B | -0.2113 | -1.76 | 3.51 M | 41.57 M |
| TSN | Tyson Foods | 4.8176 | 20.85 B | -0.2226 | -4.42 | 4.96 M | 23.88 M |
| DD | Du Pont De.Nemours Inc | 6.7064 | 20.5 B | -0.1338 | -1.96 | 10.88 M | 72.98 M |
| BCE | BCE Inc | 7.2765 | 19.91 B | -0.3089 | -4.07 | 1.42 M | 10.32 M |
| LEN | Lennar Corp | 5.3097 | 19.88 B | -0.2165 | -3.92 | 4.04 M | 21.44 M |
| BCH | Banco DE Chile ADR | 3.3349 | 19.52 B | -0.2799 | -7.74 | 22.51 K | 75.06 K |
| LEN-B | Lennar Corporation | 4.0101 | 19.42 B | -0.241 | -5.67 | 80.28 K | 321.95 K |
| SNX | Synnex Corp | 4.5953 | 19.35 B | -0.0572 | -1.23 | 107.92 K | 495.92 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.1738 | 19.01 B | -0.2045 | -3.21 | 39.5 K | 243.87 K |
| CF | Cf Industries Holdings | 7.2905 | 18.58 B | -0.0693 | -0.94 | 4.74 M | 34.54 M |
| IP | International Paper Company | 9.4743 | 17.97 B | -0.0913 | -0.95 | 2.43 M | 23.04 M |
| GPC | Genuine Parts Company | 22.7908 | 16.94 B | -0.2969 | -1.29 | 662.69 K | 15.1 M |
| KIM | Kimco Realty Corp | 6.036 | 16.92 B | -0.3712 | -5.79 | 4.02 M | 24.26 M |
| JLL | Jones Lang Lasalle Inc | 22.543 | 16.7 B | -0.6621 | -2.85 | 287.9 K | 6.49 M |
| PKX | Posco ADR | 32.3418 | 15.22 B | -0.9129 | -2.75 | 459.6 K | 14.86 M |
| BSAC | Banco Santander Chile ADR | 5.4826 | 15.06 B | -0.056 | -1.01 | 471.12 K | 2.58 M |
| MTZ | Mastec Inc | 6.41 | 14.86 B | -0.39 | -5.74 | 569.34 K | 3.65 M |
| WY | Weyerhaeuser Company | 8.0634 | 14.74 B | -0.1179 | -1.44 | 2.59 M | 20.85 M |
| DOC | Physicians Realty Trust | 5.3378 | 14.61 B | -0.2273 | -4.08 | 4.13 M | 22.05 M |
| YPF | Ypf Sociedad Anonima ADR | 34.6253 | 14.59 B | -0.2605 | -0.75 | 900 | 31.16 K |
| SUI | Sun Communities | 4.5762 | 14.57 B | -0.1212 | -2.58 | 101 K | 462.2 K |
| KEP | Korea Electric Power Corp ADR | 7.1501 | 14.29 B | -0.1538 | -2.11 | 852.7 K | 6.1 M |
| TXT | Textron Inc | 14.4067 | 14.28 B | -0.3217 | -2.18 | 1.74 M | 25.05 M |
| EMBJ | Embraer S.A. | 13.1918 | 14.14 B | -0.2973 | -2.2 | 253.1 K | 3.34 M |
| PAG | Penske Automotive Group | 5.3776 | 14 B | -0.2625 | -4.65 | 565.5 K | 3.04 M |
| MAA | Mid-America Apartment Communities | 18.5673 | 13.86 B | -0.1354 | -0.72 | 377.9 K | 7.02 M |
| NLY | Annaly Capital Management Inc | 6.2873 | 13.84 B | -0.245 | -3.75 | 2.06 M | 12.94 M |
| EHC | Encompass Health Corp | 6.3249 | 13.82 B | -0.1799 | -2.77 | 405.51 K | 2.56 M |
| TOL | Toll Brothers Inc | 18.0032 | 13.64 B | -0.2168 | -1.19 | 1.04 M | 18.65 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCE-PB | BCE Inc Pref AB | 6.8733 | -1.1189 | -14 | 3.92 K | 26.94 K | |
| IMP | Intermap Tech Corp | 16.70 | -2.30 | -12.11 | 4.74 K | 79.16 K | |
| BCE-PZ | Bce Inc Pref Z | 6.3738 | -0.7311 | -10.29 | 1 K | 6.37 K | |
| BCE-PT | Bce Inc Pref T | 6.3266 | -0.5205 | -7.6 | 3 K | 18.98 K | |
| BCE-PS | Bce Inc Pref S | 6.8679 | -0.5159 | -6.99 | 550 | 3.78 K | |
| FLNT | Flint Corp | 10.80 | -0.80 | -6.9 | 8.73 K | 94.26 K | |
| VCM | Vecima Networks Inc | 3.2869 | -0.2061 | -5.9 | 7.5 K | 24.65 K | |
| USA | Americas Silver Corp | 11.40 | -0.60 | -5 | 21.03 K | 239.78 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.2522 | -0.2127 | -4.76 | 9.7 K | 41.25 K | |
| BBD-PD | Bombardier Inc Pref D | 3.0731 | -0.1411 | -4.39 | 4.9 K | 15.06 K | |
| BTE | Baytex Energy Corp | 11.3101 | -0.5169 | -4.37 | 333.21 K | 3.77 M | |
| CYB | Cymbria Corp Cl A | 10.01 | -0.44 | -4.21 | 9.22 K | 92.29 K | |
| CFP | Canfor Corp | 7.29 | -0.32 | -4.2 | 156.4 K | 1.14 M | |
| BN-PC | Brookfield Corporation | 3.0248 | -0.126 | -4 | 2.07 K | 6.26 K | |
| PNP | Pinetree Capital Ltd | 106.00 | -4.00 | -3.64 | 1.85 K | 195.89 K | |
| FM | First Quantum Minerals Ltd | 3.4171 | -0.1177 | -3.33 | 2.62 M | 8.96 M | |
| ACD | Accord Financial | 3.4053 | -0.1135 | -3.23 | 1.1 K | 3.75 K | |
| MTL | Mullen Group Ltd | 4.8365 | -0.1495 | -3 | 387 K | 1.87 M | |
| PD | Precision Drilling Corp | 200.80 | -6.00 | -2.9 | 361.54 K | 72.6 M | |
| BCE-PR | BCE Inc Pref R | 6.5327 | -0.1921 | -2.86 | 22.3 K | 145.68 K | |
| AAV | Advantage Oil & Gas Ltd | 6.2138 | -0.1816 | -2.84 | 151.13 K | 939.1 K | |
| CFW | Calfrac Well Services Ltd | 300.25 | -8.50 | -2.75 | 3.28 K | 985.72 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3274 | -0.0887 | -2.6 | 44.4 K | 147.74 K | |
| PGIC | Premium Global Income Split Corp | 47.2064 | -1.2157 | -2.51 | 612 | 28.89 K | |
| BBD-PC | Bombardier Inc Pref C | 3.4231 | -0.0849 | -2.42 | 25.08 K | 85.85 K | |
| AIF | Altus Group Ltd | 5.1422 | -0.098 | -1.87 | 1.3 K | 6.68 K | |
| WFG | West Fraser Timber CO Ltd | 12.2058 | -0.2238 | -1.8 | 29 K | 353.97 K | |
| VLN | Velan Inc Sv | 8.0069 | -0.1408 | -1.73 | 1.3 K | 10.41 K | |
| PSI | Pason Systems Inc | 6.159 | -0.1044 | -1.67 | 150.4 K | 926.3 K | |
| TOT | Total Energy Services Inc | 3.098 | -0.049 | -1.56 | 55.54 K | 172.06 K | |
| SEA | Seabridge Gold Inc | 10.5826 | -0.1534 | -1.43 | 170 | 1.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.33 | -0.04 | -1.19 | 38.2 K | 127.21 K | |
| BCE | BCE Inc | 9.1789 | -0.103 | -1.11 | 10.45 M | 95.95 M | |
| TCL-B | Transcontinental Inc | 3.9583 | -0.0396 | -0.99 | 104.6 K | 414.04 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.454 | -0.1193 | -0.95 | 76.14 K | 948.25 K | |
| PPL | Pembina Pipeline Corp | 4.6767 | -0.0432 | -0.92 | 119.26 K | 557.73 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.2575 | -0.047 | -0.89 | 12.79 K | 67.25 K | |
| EQB | EQB Inc | 4.1249 | -0.0367 | -0.88 | 71.6 K | 295.34 K | |
| AFN | Ag Growth International Inc | 9.4567 | -0.0803 | -0.84 | 8.4 K | 79.44 K | |
| TECK-B | Teck Resources Limited | 4.495 | -0.0375 | -0.83 | 7.56 M | 33.99 M | |
| GIL | Gildan Activewear Inc | 8.2682 | -0.063 | -0.76 | 1.1 M | 9.13 M | |
| BU | Burcon Nutrascience Corp | 109.8428 | -0.8272 | -0.75 | 260 | 28.56 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.3251 | -0.038 | -0.71 | 12.91 K | 68.73 K | |
| TCL-A | Transcontinental Inc | 3.9652 | -0.0278 | -0.7 | 212.86 K | 844.04 K | |
| QBR-B | Quebecor Inc | 3.1496 | -0.0186 | -0.59 | 170.8 K | 537.95 K | |
| WN-PA | George Weston Prf | 6.291 | -0.0359 | -0.57 | 6.35 K | 39.95 K | |
| FFH | Fairfax Financial Holdings Ltd | 247.6986 | -1.3761 | -0.55 | 61.05 K | 15.12 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 20.9984 | 42.77 B | -0.8984 | -4.1 | 438.6 K | 9.21 M |
| LNWO | Light & Wonder, Inc. | 15.01 | 6.2 B | -0.63 | -4.03 | 584.5 K | 8.77 M |
| SEII | Sharing Economy International Inc | 4320.0044 | 645.17 K | -180.00 | -4 | 2 | 8.64 K |
| ERHE | ERHC Energy Inc | 15.00 | 575.89 K | -0.50 | -3.23 | 194.01 K | 2.91 M |
| NEOM | NeoMedia Technologies Inc | 3.45 | 508.84 K | -0.75 | -17.86 | 1.52 K | 5.25 K |
| USRM | U.S. Stem Cell Inc | 1000.10 | 64.15 K | -99.90 | -9.08 | 4 | 4 K |
| XDSL | mPhase Technologies Inc | 67.50 | 16.8 K | -2.50 | -3.57 | 146 | 9.86 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.99 | 14.07 K | -0.05 | -1.24 | 79.07 K | 315.47 K |
| CYRNQ | CYRNQ | 33.60 | 799 | -0.40 | -1.18 | 922 | 30.98 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.3149 | 785 | -0.6209 | -5.68 | 12.4 K | 127.9 K |
| CBGI | The CannaBusiness Group Inc | 333.3333 | -600.00 | -64.29 | 18.14 K | 6.05 M | |
| SBBG | The Seibels Bruce Group Inc | 4561.5981 | -1002.0669 | -18.01 | 1 | 4.56 K | |
| PTRC | Petro River Oil Corp | 70.00 | -10.00 | -12.5 | 29 | 2.03 K | |
| FRTD | Fortitude Group Inc | 95.4545 | -9.5455 | -9.09 | 58.01 K | 5.54 M | |
| HOKUQ | Hoku Corporation | 3.19 | -0.02 | -0.62 | 42.74 K | 136.35 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 85.00 | 367.62 K | -2.50 | -2.86 | 100.86 K | 8.57 M |
| BAV-H | Bravern Ventures Ltd | 8.3998 | -8.9999 | -51.72 | 1 K | 8.4 K | |
| ABM | Athabasca Minerals Inc | 24.00 | -6.00 | -20 | 36.4 K | 873.6 K | |
| SNV | Sonoro Energy Ltd | 16.00 | -4.00 | -20 | 25 | 400 | |
| AVCR | Avricore Health Inc | 3.60 | -0.80 | -18.18 | 6.25 K | 22.5 K | |
| JSPX | JasperX Technologies Inc. | 90.00 | -20.00 | -18.18 | 35 | 3.15 K | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 50 K | 225 K | |
| BRON | Bronco Resources Corp. | 12.00 | -2.00 | -14.29 | 49 | 588 | |
| SKP | StrikePoint Gold Inc | 7.00 | -1.00 | -12.5 | 216 | 1.51 K | |
| PGE | Group Ten Metals Inc | 4.90 | -0.70 | -12.5 | 343 | 1.68 K | |
| POND | Pond Technologies Holdings Inc | 6.875 | -0.7639 | -10 | 5 K | 34.38 K | |
| EGT | Eguana Technologies Inc | 9.00 | -1.00 | -10 | 1.96 K | 17.59 K | |
| BKM | Pacific Booker Minerals Inc | 4.05 | -0.45 | -10 | 100 | 405 | |
| CNS | Contagious Gaming Inc | 16.20 | -1.80 | -10 | 11 | 178.2 | |
| CTA | Centaurus Energy Inc | 50.00 | -5.00 | -9.09 | 20 | 1 K | |
| KIP | Kiplin Metals Inc | 137.70 | -8.10 | -5.56 | 17 K | 2.34 M | |
| MRZL | Mont Royal Resources Limited. | 4.1958 | -0.2331 | -5.26 | 4.47 K | 18.74 K | |
| GBU | Gabriel Resources Ltd | 14.70 | -0.60 | -3.92 | 99.59 K | 1.46 M | |
| VVTM | VVT Med Inc. | 981.3084 | -23.3645 | -2.33 | 8 | 7.85 K | |
| OYL | CGX Energy Inc | 3.15 | -0.05 | -1.56 | 927.6 K | 2.92 M | |
| NBY | Niobay Metals Inc | 3.55 | -0.05 | -1.39 | 23.34 K | 82.86 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.5967 | -0.1296 | -1.21 | 200 | 2.12 K |