Loser Valuations for 24 December 2008 from 00:00:00 until 23:59:59
Loser Valuations for 24 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| REPX | Riley Exploration Permian Inc | 61.8609 | 976.66 M | -0.9373 | -1.49 | 393 | 24.31 K |
| ACU | Acme United Corp | 4.5251 | 269.21 M | -0.174 | -3.7 | 300 | 1.36 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 138.32 M | -70.00 | -5.26 | 5 | 6.3 K |
| PLG | Platinum Group Metals Ltd | 123.01 | 136.84 M | -7.99 | -6.1 | 121 | 14.88 K |
| IOR | Income Opportunity Realty Trust | 5.9474 | 74.21 M | -1.8946 | -24.16 | 14.23 K | 84.64 K |
| CVU | CPI Aerostructures | 5.70 | 61.08 M | -0.20 | -3.39 | 300 | 1.71 K |
| DXR | Daxor Corp | 10.9733 | 49.39 M | -0.4509 | -3.95 | 3.76 K | 41.3 K |
| FSP | Franklin Street Properties | 4.686 | 43.84 M | -0.0949 | -1.98 | 168.8 K | 791 K |
| NNVC | Nanoviricides Inc | 54.60 | 34.48 M | -0.70 | -1.27 | 316 | 17.25 K |
| COHN | Cohen & CO Inc | 13.7212 | 30.74 M | -0.6237 | -4.35 | 3.09 K | 42.41 K |
| MXC | Mexco Energy Corp | 12.5983 | 23.15 M | -0.5524 | -4.2 | 3.5 K | 44.09 K |
| DSS | Document Security Systems | 4050.7197 | 4.89 M | -20.7729 | -0.51 | 11 | 44.56 K |
| PW | Power REIT | 10.2264 | 2.45 M | -0.4814 | -4.5 | 900 | 9.2 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 35.35 | 621.72 B | -3.63 | -9.31 | 93.38 K | 3.3 M |
| CL | Crude Oil | 35.35 | -3.63 | -9.31 | 93.38 K | 3.3 M | |
| BZ | Brent Crude | 36.61 | -3.75 | -9.29 | 55.65 K | 2.04 M | |
| CC | Cocoa | 2626.00 | -25.00 | -0.94 | 1.67 K | 4.37 M | |
| DC | Class III Milk | 14.97 | -0.11 | -0.73 | 8 | 119.76 | |
| HE | Lean Hogs | 60.85 | -0.35 | -0.57 | 4.84 K | 294.39 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 13.9526 | 3.88 T | -0.0801 | -0.57 | 16.89 M | 235.72 M |
| AZN | Astrazeneca Plc ADR | 18.3321 | 285.96 B | -0.2432 | -1.31 | 485 K | 8.89 M |
| LIN | Linde Plc | 39.9768 | 239.87 B | -0.2229 | -0.55 | 700.4 K | 28 M |
| TMUS | T-Mobile US | 22.6881 | 181.17 B | -0.6214 | -2.67 | 208.1 K | 4.72 M |
| IBKR | Interactive Brokers | 3.8842 | 138.57 B | -0.0648 | -1.64 | 958.8 K | 3.72 M |
| VRTX | Vertex Pharmaceutic | 28.99 | 137.57 B | -0.18 | -0.62 | 279.5 K | 8.1 M |
| SNPS | Synopsys Inc | 17.85 | 88.67 B | -0.15 | -0.83 | 390.33 K | 6.97 M |
| CMCSA | Comcast Corporation | 4.8867 | 88.06 B | -0.0444 | -0.9 | 10.47 M | 51.14 M |
| MELI | MercadoLibre Inc | 13.5272 | 74.78 B | -0.2616 | -1.9 | 91.97 K | 1.24 M |
| MPWR | Monolithic Power Sys | 9.9796 | 70.59 B | -0.1367 | -1.35 | 129.2 K | 1.29 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.3964 | 47.36 B | -0.147 | -0.89 | 111.9 K | 1.83 M |
| TTWO | Take-Two Interactive Software | 7.81 | 42.44 B | -0.04 | -0.51 | 310.96 K | 2.43 M |
| PAYX | Paychex Inc | 13.9303 | 41 B | -0.1279 | -0.91 | 1.03 M | 14.37 M |
| NTAP | Netapp Inc | 9.3744 | 36.55 B | -0.2129 | -2.22 | 1.81 M | 16.97 M |
| ERIC | Ericsson ADR | 4.2098 | 34.38 B | -0.0229 | -0.54 | 1.91 M | 8.05 M |
| ESLT | Elbit Systems Ltd | 31.825 | 33.89 B | -0.5053 | -1.56 | 6 K | 190.95 K |
| WTW | Weight Watchers International, Inc | 42.8179 | 30.32 B | -0.238 | -0.55 | 221.89 K | 9.5 M |
| ON | On Semiconductor | 3.18 | 28.7 B | -0.15 | -4.5 | 819.29 K | 2.61 M |
| ULTA | Ulta Beauty Inc | 9.029 | 27.83 B | -0.1384 | -1.51 | 28.1 K | 253.71 K |
| BIDU | Baidu Inc ADR | 12.372 | 26.43 B | -0.128 | -1.02 | 8.35 M | 103.34 M |
| CASY | Casey's General Stor | 18.9993 | 26.12 B | -0.1114 | -0.58 | 212.94 K | 4.05 M |
| INSM | Insmed Inc | 5.199 | 25.9 B | -0.051 | -0.97 | 142.37 K | 740.18 K |
| FSLR | First Solar Inc | 133.73 | 18.52 B | -3.64 | -2.65 | 1.14 M | 152.41 M |
| PAA | Plains All American Pipeline LP | 4.6076 | 17.15 B | -0.0716 | -1.53 | 653.8 K | 3.01 M |
| EXEL | Exelixis Inc | 4.87 | 17.04 B | -0.07 | -1.42 | 202.32 K | 985.31 K |
| LAMR | Lamar Advertis A | 7.1664 | 16.21 B | -0.1175 | -1.61 | 282.7 K | 2.03 M |
| APA | Apa Corp | 50.8406 | 16.2 B | -0.355 | -0.69 | 1.56 M | 79.11 M |
| PNFP | Pinnacle Finl Ptnrs | 23.1178 | 15.01 B | -0.2362 | -1.01 | 34.75 K | 803.37 K |
| MANH | Manhattan Assoc | 3.6725 | 14.89 B | -0.0525 | -1.41 | 199.53 K | 732.78 K |
| REG | Regency Centers Corp | 22.1617 | 14.16 B | -0.7487 | -3.27 | 596.6 K | 13.22 M |
| SEIC | Sei Investments Company | 11.5314 | 12.92 B | -0.1903 | -1.62 | 379.7 K | 4.38 M |
| CSGP | Costar Group Inc | 3.069 | 12.11 B | -0.079 | -2.51 | 557.9 K | 1.71 M |
| LULU | Lululemon Athletica | 3.84 | 12.1 B | -0.06 | -1.54 | 455.15 K | 1.75 M |
| FDS | FactSet Research Systems Inc | 34.6338 | 11.7 B | -0.6743 | -1.91 | 345.44 K | 11.96 M |
| BMRN | Biomarin Pharmaceuticals | 16.83 | 10.98 B | -0.23 | -1.35 | 343.52 K | 5.78 M |
| ENSG | The Ensign Group IN | 3.5642 | 10.88 B | -0.1741 | -4.66 | 86.22 K | 307.29 K |
| PODD | Insulet Corp | 7.01 | 10.36 B | -0.16 | -2.23 | 93.18 K | 653.19 K |
| MTCH | Match Group Inc | 4.1656 | 9.51 B | -0.0343 | -0.82 | 1.2 M | 4.98 M |
| STRL | Sterling Constructio | 16.79 | 9.2 B | -0.27 | -1.58 | 30.14 K | 506.12 K |
| BRKR | Bruker Corp | 4.0364 | 9.19 B | -0.0384 | -0.94 | 168.1 K | 678.52 K |
| TTMI | TTM Technologies | 4.79 | 8.04 B | -0.07 | -1.44 | 155.31 K | 743.92 K |
| FCFS | First Cash Fin Svcs | 15.4057 | 7.79 B | -0.1308 | -0.84 | 32.23 K | 496.56 K |
| CVLT | Commvault Systems | 11.99 | 6.8 B | -0.23 | -1.88 | 113.75 K | 1.36 M |
| KTOS | Kratos Defns | 11.70 | 6.54 B | -0.80 | -6.4 | 18.46 K | 216.03 K |
| AVAV | Aerovironment Inc | 32.82 | 6.14 B | -0.96 | -2.84 | 165.8 K | 5.44 M |
| MIDD | Middleby Corp | 9.4633 | 6.12 B | -0.3267 | -3.34 | 159.34 K | 1.51 M |
| HOMB | Home Bancshares Inc | 3.94 | 5.98 B | -0.0513 | -1.29 | 234.52 K | 924.01 K |
| BCPC | Balchem Cp | 14.2451 | 5.49 B | -0.232 | -1.6 | 93.8 K | 1.34 M |
| MEOH | Methanex Cp | 7.2814 | 5.42 B | -0.0401 | -0.55 | 203 K | 1.48 M |
| NICE | Nice Ltd ADR | 19.2688 | 5.4 B | -0.228 | -1.17 | 156.66 K | 3.02 M |
| SSRM | Ssr Mining Inc | 13.0573 | 5.38 B | -0.1429 | -1.08 | 183.94 K | 2.4 M |
| CAKE | Cheesecake Fact | 7.0582 | 5.29 B | -0.0385 | -0.54 | 426.1 K | 3.01 M |
| NWE | Northwestern Corp | 10.459 | 5.27 B | -0.063 | -0.6 | 113.88 K | 1.19 M |
| VEON | Veon Ltd ADR | 96.8537 | 5.17 B | -10.8519 | -10.08 | 186.42 K | 18.06 M |
| VSEC | V S E Cp | 15.6989 | 5.15 B | -0.893 | -5.38 | 55.94 K | 878.26 K |
| LKQ | LKQ Corp | 5.0363 | 4.97 B | -0.0756 | -1.48 | 715.14 K | 3.6 M |
| CVCO | Cavco Inds Inc | 23.78 | 4.9 B | -0.40 | -1.65 | 24.64 K | 585.96 K |
| OPCH | Option Care Health Inc | 7.76 | 4.75 B | -0.12 | -1.52 | 9.57 K | 74.3 K |
| SYNA | Synaptics Inc | 14.43 | 4.68 B | -0.37 | -2.5 | 634.09 K | 9.15 M |
| DOX | Amdocs Ltd Ord | 14.2933 | 4.61 B | -0.1874 | -1.29 | 366.4 K | 5.24 M |
| TFSL | Tfs Financial Corp | 6.1755 | 4.57 B | -0.0587 | -0.94 | 183.99 K | 1.14 M |
| GLNG | Golar Lng Ltd | 3.5632 | 4.39 B | -0.0593 | -1.64 | 165.81 K | 590.82 K |
| CRVL | Corvel Cp | 3.1683 | 4.37 B | -0.0267 | -0.84 | 57.46 K | 182.04 K |
| FFIN | First Finl Bkshs Inc | 6.2398 | 4.34 B | -0.0537 | -0.85 | 333.6 K | 2.08 M |
| DIOD | Diodes Inc | 5.93 | 4.22 B | -0.29 | -4.66 | 207.9 K | 1.23 M |
| IPAR | Inter Parfums Inc | 4.719 | 4.19 B | -0.0502 | -1.05 | 7.61 K | 35.91 K |
| EXPO | Exponent Inc | 5.8495 | 4.1 B | -0.0771 | -1.3 | 65.6 K | 383.73 K |
| WSFS | WSFS Financial Corp | 12.3522 | 4.04 B | -0.0988 | -0.79 | 29.4 K | 363.15 K |
| AGYS | Agilysys Inc | 4.2739 | 3.43 B | -0.0491 | -1.14 | 49.13 K | 209.96 K |
| SFNC | Simmons First Natl | 8.2712 | 3.37 B | -0.0448 | -0.54 | 3.8 K | 31.43 K |
| BELFB | BEL Fuse Inc Cl B | 16.3915 | 3.37 B | -0.3569 | -2.13 | 19.9 K | 326.19 K |
| SBCF | Seacoast Banking Cp | 26.4753 | 3.24 B | -8.1192 | -23.47 | 39.74 K | 1.05 M |
| HWKN | Hawkins Inc | 5.5534 | 3.13 B | -0.2396 | -4.14 | 2.25 K | 12.5 K |
| SHOO | Steven Maddens Ltd | 3.2942 | 3.01 B | -0.0203 | -0.61 | 118.46 K | 390.24 K |
| CENT | Central Garden | 4.3827 | 2.95 B | -0.2426 | -5.25 | 99.24 K | 434.92 K |
| BELFA | BEL Fuse Cl A | 13.7194 | 2.66 B | -0.8372 | -5.75 | 2.6 K | 35.67 K |
| GRBK | Green Brick Partners | 4.3572 | 2.59 B | -1.298 | -22.95 | 2.39 K | 10.41 K |
| FRME | First Merchants Corp | 13.9237 | 2.57 B | -0.0789 | -0.56 | 30.62 K | 426.32 K |
| CENTA | Central Garden & Pet | 4.368 | 2.53 B | -0.352 | -7.46 | 435.86 K | 1.9 M |
| BANR | Banner Corp | 43.4224 | 2.52 B | -0.3684 | -0.84 | 6.51 K | 282.77 K |
| VECO | Veeco Instrument | 5.81 | 2.47 B | -0.22 | -3.65 | 113.87 K | 661.58 K |
| NEOG | Neogen Cp | 3.8449 | 2.44 B | -0.03 | -0.77 | 132.69 K | 510.17 K |
| BLKB | Blackbaud Inc | 11.1783 | 2.41 B | -0.0779 | -0.69 | 59.52 K | 665.37 K |
| CLDX | Celldex Therapeutics | 91.20 | 2.24 B | -0.60 | -0.65 | 353 | 32.19 K |
| EFSC | Enterprises Finl Svc | 10.1177 | 2.23 B | -0.4911 | -4.63 | 10.24 K | 103.65 K |
| DGII | Digi Intl Inc | 7.55 | 2.22 B | -0.24 | -3.08 | 61.14 K | 461.61 K |
| SRCE | 1st Source Corp | 13.7356 | 2.13 B | -0.4099 | -2.9 | 15.57 K | 213.82 K |
| CNXN | PC Connection Inc | 3.5191 | 2.1 B | -0.032 | -0.9 | 9.69 K | 34.08 K |
| AZTA | Azenta Inc | 4.0075 | 1.92 B | -0.0471 | -1.16 | 129.2 K | 517.77 K |
| GABC | German Amer Bncp Inc | 4.5729 | 1.87 B | -0.0339 | -0.74 | 150 | 685.93 |
| DCOM | Dime Community Bancshares Inc | 7.7464 | 1.85 B | -0.2412 | -3.02 | 700 | 5.42 K |
| TILE | Interface Inc | 4.4781 | 1.81 B | -0.0264 | -0.59 | 102.9 K | 460.8 K |
| STBA | S&T Bancorp Inc | 18.7368 | 1.79 B | -0.1815 | -0.96 | 70.17 K | 1.31 M |
| EZPW | Ezcorp Inc | 14.81 | 1.66 B | -0.12 | -0.8 | 337.61 K | 5 M |
| TCBK | Trico Bancshares | 15.8239 | 1.65 B | -0.2688 | -1.67 | 49.62 K | 785.17 K |
| CNOB | Connectone Bancorp | 5.7958 | 1.65 B | -0.0707 | -1.21 | 100 | 579.58 |
| ANIP | ANI Pharma Inc | 48.9601 | 1.63 B | -3.24 | -6.21 | 1.42 K | 69.28 K |
| CSWC | Capital Southwest | 3.1228 | 1.56 B | -0.1879 | -5.68 | 104.6 K | 326.65 K |
| CMPR | Cimpress N.V. Ord | 16.82 | 1.39 B | -0.29 | -1.69 | 71.51 K | 1.2 M |
| NKTR | Nektar Therapeutics | 79.20 | 1.27 B | -0.45 | -0.56 | 6.26 K | 495.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 94000.00 | 1.26 T | -2900.00 | -2.99 | 299 | 28.11 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 62.30 | 1.26 T | -0.56 | -0.89 | 495 K | 30.84 M |
| V | Visa Inc | 11.6862 | 785.56 B | -0.168 | -1.42 | 6.53 M | 76.3 M |
| RY | Royal Bank of Canada | 14.199 | 280.54 B | -0.106 | -0.74 | 366.4 K | 5.2 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.11 | 279.28 B | -0.29 | -0.56 | 515.49 K | 26.35 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2488 | 244.81 B | -0.1265 | -3.75 | 1.11 M | 3.62 M |
| BLK | Blackrock Inc | 82.66 | 187.87 B | -0.4383 | -0.53 | 298.12 K | 24.64 M |
| UNP | Union Pacific Corp | 15.9111 | 180.72 B | -0.0863 | -0.54 | 1.63 M | 26.01 M |
| COP | ConocoPhillips | 20.0768 | 168.26 B | -0.1924 | -0.95 | 5.57 M | 111.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.9146 | 152.85 B | -0.1061 | -2.64 | 298.85 K | 1.17 M |
| ACN | Accenture Plc | 22.5483 | 147.65 B | -0.2445 | -1.07 | 1.13 M | 25.45 M |
| RIO | Rio Tinto Plc ADR | 6.3226 | 135.45 B | -0.0504 | -0.79 | 2.24 M | 14.18 M |
| BTI | British American Tobacco Industries ADR | 9.2933 | 131.15 B | -0.2484 | -2.6 | 93 K | 864.28 K |
| PLD | Prologis Inc | 12.4779 | 124.99 B | -0.1195 | -0.95 | 969.94 K | 12.1 M |
| BMO | Bank of Montreal | 11.2848 | 120.2 B | -0.0599 | -0.53 | 308.5 K | 3.48 M |
| BP | BP Plc ADR | 17.2182 | 118.02 B | -0.2339 | -1.34 | 1.84 M | 31.68 M |
| CM | Canadian Imperial Bank of Commerce | 7.4874 | 105.36 B | -0.1017 | -1.34 | 229.4 K | 1.72 M |
| CNQ | Canadian Natural Resources | 4.7552 | 101.24 B | -0.0759 | -1.57 | 3.34 M | 15.86 M |
| ICE | Intercontinental Exchange | 13.0357 | 99.4 B | -0.2577 | -1.94 | 3.68 M | 48.03 M |
| PWR | Quanta Services | 17.584 | 91.33 B | -0.1083 | -0.61 | 809.26 K | 14.23 M |
| SPG | Simon Property Group | 22.8406 | 88.68 B | -0.3071 | -1.33 | 1.26 M | 28.74 M |
| MSI | Motorola Solutions | 12.4183 | 87.69 B | -0.2836 | -2.23 | 1.49 M | 18.51 M |
| FCX | Freeport-Mcmoran Inc | 7.7364 | 86.81 B | -0.0574 | -0.74 | 7.1 M | 54.94 M |
| RCL | Royal Caribbean Cruises Ltd | 10.2513 | 86.12 B | -0.0822 | -0.8 | 661 K | 6.78 M |
| NGG | National Grid Transco Plc ADR | 16.6844 | 84.05 B | -0.1049 | -0.62 | 24.27 K | 405 K |
| TRV | The Travelers Companies Inc | 27.788 | 82.61 B | -0.2268 | -0.81 | 861.3 K | 23.93 M |
| EOG | Eog Resources | 22.2028 | 81.63 B | -0.166 | -0.74 | 2.5 M | 55.52 M |
| EPD | Enterprise Products Partners LP | 3.2055 | 80.66 B | -0.0482 | -1.48 | 1.38 M | 4.44 M |
| SU | Suncor Energy Inc | 10.7455 | 79.77 B | -0.0946 | -0.87 | 1.55 M | 16.66 M |
| CI | Cigna Corp | 13.8897 | 78.29 B | -0.0992 | -0.71 | 688.3 K | 9.56 M |
| NSC | Norfolk Southern Corp | 29.1419 | 74.85 B | -0.1868 | -0.64 | 881.1 K | 25.68 M |
| RELX | Relx Plc ADR | 3.9897 | 69.48 B | -0.0874 | -2.14 | 75.2 K | 300.03 K |
| NWG | Natwest Group Plc ADR | 7.6234 | 62.06 B | -0.0722 | -0.94 | 93 K | 708.95 K |
| BDX | Becton Dickinson and Company | 37.3975 | 58.76 B | -0.3015 | -0.8 | 904.05 K | 33.81 M |
| OXY | Occidental Petroleum Corp | 31.5301 | 58.38 B | -0.4884 | -1.53 | 1.95 M | 61.36 M |
| O | Realty Income Corp | 9.582 | 56.52 B | -0.2974 | -3.01 | 751.61 K | 7.2 M |
| DEO | Diageo Plc ADR | 33.5678 | 55.61 B | -0.2965 | -0.88 | 325.1 K | 10.91 M |
| WAB | Wabtec Corp | 17.1942 | 50.43 B | -0.1766 | -1.02 | 732.76 K | 12.6 M |
| TRI | Thomson Reuters Corp | 16.7854 | 48.67 B | -0.1505 | -0.89 | 107.76 K | 1.81 M |
| WCN | Waste Connections Inc | 8.6884 | 48.53 B | -0.1961 | -2.21 | 570.15 K | 4.95 M |
| MT | Arcelormittal ADR | 38.4116 | 48.34 B | -0.2992 | -0.77 | 289.01 K | 11.1 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.314 | 46.05 B | -0.4844 | -1.88 | 100 | 2.53 K |
| AU | Anglogold Ashanti Ltd ADR | 20.3392 | 44.31 B | -0.9674 | -4.54 | 907.9 K | 18.47 M |
| HMC | Honda Motor Company ADR | 10.5805 | 43.51 B | -0.1394 | -1.3 | 527 K | 5.58 M |
| CIEN | Ciena Corp | 6.21 | 41.69 B | -0.19 | -2.97 | 810.4 K | 5.03 M |
| FIX | Comfort Systems USA | 7.9577 | 39.7 B | -0.2004 | -2.46 | 168.94 K | 1.34 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.4067 | 39.61 B | -0.0588 | -1.32 | 10.94 K | 48.19 K |
| DHI | D.R. Horton | 5.528 | 39.21 B | -0.0737 | -1.32 | 1.21 M | 6.68 M |
| CCI | Crown Castle International Corp | 10.081 | 38.16 B | -0.1466 | -1.43 | 443.3 K | 4.47 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.3181 | 38.08 B | -0.0555 | -0.59 | 744.08 K | 6.93 M |
| HIG | Hartford Financial Services Group | 11.0417 | 36.61 B | -0.2292 | -2.03 | 3.65 M | 40.3 M |
| TKO | Tko Group Holdings Inc Cl A | 5.917 | 36.6 B | -0.1483 | -2.45 | 97.2 K | 575.13 K |
| VMC | Vulcan Materials Company | 54.7108 | 35.96 B | -0.6067 | -1.1 | 237.01 K | 12.97 M |
| CNC | Centene Corp | 4.8025 | 34.79 B | -0.0475 | -0.98 | 830 K | 3.99 M |
| EXR | Extra Space Storage Inc | 5.2198 | 34.51 B | -0.0751 | -1.42 | 288.9 K | 1.51 M |
| IRM | Iron Mountain Inc | 7.0692 | 34.11 B | -0.0393 | -0.55 | 341.59 K | 2.41 M |
| CLS | Celestica Inc | 3.97 | 32.04 B | -0.09 | -2.22 | 194.69 K | 772.91 K |
| GFI | Gold Fields Ltd ADR | 5.148 | 31.88 B | -0.149 | -2.81 | 1.92 M | 9.87 M |
| EC | Ecopetrol S.A. ADR | 4.7878 | 31.5 B | -0.2778 | -5.48 | 55.8 K | 267.16 K |
| CCJ | Cameco Corp | 12.7272 | 31.26 B | -0.2907 | -2.23 | 1.03 M | 13.17 M |
| TS | Tenaris S.A. ADR | 11.9293 | 30.76 B | -0.1453 | -1.2 | 458.1 K | 5.46 M |
| FTS | Fortis Inc | 10.2116 | 30.53 B | -0.273 | -2.6 | 500 | 5.11 K |
| LH | Laboratory Corp of America Holdings | 50.638 | 30.23 B | -0.3193 | -0.63 | 593.03 K | 30.03 M |
| TECK | Teck Resources Ltd | 3.0935 | 30.04 B | -0.0375 | -1.2 | 1.06 M | 3.27 M |
| AWK | American Water Works | 14.4675 | 29.38 B | -0.1584 | -1.08 | 175.87 K | 2.54 M |
| NMR | Nomura Holdings Inc ADR | 4.4285 | 27.94 B | -0.1015 | -2.24 | 159.3 K | 705.46 K |
| JBL | Jabil Inc. | 4.8557 | 26.77 B | -0.0569 | -1.16 | 840.1 K | 4.08 M |
| IHG | Intercontinental Hotels Group ADR | 5.3434 | 26.01 B | -0.13 | -2.38 | 15.08 K | 80.56 K |
| FTI | Technipfmc Plc | 7.3767 | 25.24 B | -0.067 | -0.9 | 499.35 K | 3.68 M |
| PHM | Pultegroup | 8.779 | 24.17 B | -0.1958 | -2.18 | 1.28 M | 11.24 M |
| BRO | Brown & Brown | 8.0602 | 23.4 B | -0.1528 | -1.86 | 654.4 K | 5.27 M |
| L | Loews Corp | 23.945 | 22.61 B | -0.4543 | -1.86 | 540.8 K | 12.95 M |
| PKG | Packaging Corp of America | 7.4577 | 22.33 B | -0.072 | -0.96 | 389.5 K | 2.9 M |
| RS | Reliance Steel & Aluminum Company | 13.8655 | 22.09 B | -0.197 | -1.4 | 241.69 K | 3.35 M |
| CMS | Cms Energy Corp | 5.1145 | 21.71 B | -0.0951 | -1.83 | 1.62 M | 8.28 M |
| CIB | Bancolombia S.A. ADR | 8.8298 | 20.93 B | -0.0457 | -0.51 | 324.1 K | 2.86 M |
| NRG | NRG Energy | 15.0864 | 20.61 B | -0.0967 | -0.64 | 599.8 K | 9.05 M |
| DD | Du Pont De.Nemours Inc | 6.9088 | 20.5 B | -0.0688 | -0.99 | 7.64 M | 52.82 M |
| LEN | Lennar Corp | 6.2133 | 19.88 B | -0.2614 | -4.04 | 1.26 M | 7.81 M |
| ZBH | Zimmer Biomet Holdings | 33.6225 | 19.79 B | -0.1977 | -0.58 | 622.43 K | 20.93 M |
| LEN-B | Lennar Corporation | 4.5619 | 19.42 B | -0.2565 | -5.32 | 14.61 K | 66.65 K |
| SNX | Synnex Corp | 4.5075 | 19.35 B | -0.0483 | -1.06 | 37.49 K | 168.99 K |
| CF | Cf Industries Holdings | 6.3874 | 18.58 B | -0.054 | -0.84 | 2.61 M | 16.67 M |
| DINO | HF Sinclair Corp | 4.3155 | 17.51 B | -0.0273 | -0.63 | 797.8 K | 3.44 M |
| OVV | Ovintiv Inc | 73.5328 | 17.44 B | -1.0592 | -1.42 | 179.2 K | 13.18 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 8.2502 | 17.07 B | -0.3073 | -3.59 | 6.88 K | 56.74 K |
| MGA | Magna International | 4.3497 | 16.19 B | -0.0453 | -1.03 | 1.35 M | 5.88 M |
| RBC | Regal-Beloit Corp | 18.2386 | 15.49 B | -0.3005 | -1.62 | 111.1 K | 2.03 M |
| CSL | Carlisle Companies Inc | 14.9466 | 15.17 B | -0.1973 | -1.3 | 120 K | 1.79 M |
| CX | Cemex S.A.B. DE C.V. ADR | 6.3669 | 15.11 B | -0.1664 | -2.55 | 3.59 M | 22.89 M |
| BSAC | Banco Santander Chile ADR | 5.5172 | 15.06 B | -0.0707 | -1.27 | 133.9 K | 738.75 K |
| WPC | W.P. Carey & Co. Llc | 7.4149 | 14.94 B | -0.0778 | -1.04 | 40.2 K | 298.11 K |
| CDE | Coeur Mining Inc | 9.00 | 14.61 B | -0.10 | -1.1 | 204.56 K | 1.84 M |
| YPF | Ypf Sociedad Anonima ADR | 33.3005 | 14.59 B | -0.181 | -0.54 | 1.3 K | 43.29 K |
| RNR | Renaissancere Holdings Ltd | 41.1109 | 14.33 B | -0.3146 | -0.76 | 213.4 K | 8.77 M |
| BF-A | Brown-Forman Corporation | 8.6395 | 14.19 B | -0.1058 | -1.21 | 19.65 K | 169.77 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 9.7486 | 14.16 B | -0.1227 | -1.24 | 370.6 K | 3.61 M |
| EMBJ | Embraer S.A. | 12.7925 | 14.14 B | -0.3653 | -2.78 | 265.7 K | 3.4 M |
| PAG | Penske Automotive Group | 4.7958 | 14 B | -0.1064 | -2.17 | 247.4 K | 1.19 M |
| TOL | Toll Brothers Inc | 18.0032 | 13.64 B | -0.3884 | -2.11 | 967.39 K | 17.42 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 16.00 | -8.00 | -33.33 | 453 | 7.25 K | |
| PGIC | Premium Global Income Split Corp | 24.1097 | -8.5094 | -26.09 | 2.4 K | 57.96 K | |
| TECK-A | Teck Resources Limited | 4.5327 | -0.7467 | -14.14 | 5.46 K | 24.77 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.2485 | -0.5541 | -11.54 | 100 | 424.85 | |
| IMP | Intermap Tech Corp | 13.70 | -1.60 | -10.46 | 29.3 K | 401.41 K | |
| BCE-PT | Bce Inc Pref T | 5.1669 | -0.421 | -7.53 | 5.25 K | 27.13 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.4679 | -6.25 | 12.49 K | 87.66 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.3505 | -0.2498 | -5.43 | 3.14 K | 13.64 K | |
| TVA-B | TVA Group Inc | 4.785 | -0.268 | -5.3 | 8.7 K | 41.64 K | |
| AIF | Altus Group Ltd | 3.5261 | -0.1714 | -4.64 | 6.96 K | 24.53 K | |
| CTC | Canadian Tire Corp Ltd | 30.8113 | -1.4212 | -4.41 | 300 | 9.24 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.402 | -0.2404 | -4.26 | 1.96 K | 10.59 K | |
| WFG | West Fraser Timber CO Ltd | 11.8806 | -0.4783 | -3.87 | 25 K | 297.01 K | |
| VLN | Velan Inc Sv | 8.2522 | -0.3283 | -3.83 | 700 | 5.78 K | |
| FTS-PG | Fortis Inc Pref G | 7.2634 | -0.2748 | -3.65 | 6.73 K | 48.88 K | |
| CLS | Celestica Inc Sv | 4.76 | -0.17 | -3.45 | 4.11 M | 19.58 M | |
| BCE-PA | BCE Inc Pref AA | 5.2404 | -0.187 | -3.45 | 14.83 K | 77.72 K | |
| BCE-PY | BCE Inc Pref Y | 5.3119 | -0.1833 | -3.34 | 6.89 K | 36.58 K | |
| POW-PA | Power Corporation of Canada Pref A | 5.9676 | -0.1946 | -3.16 | 7.1 K | 42.37 K | |
| PSI | Pason Systems Inc | 6.5397 | -0.211 | -3.13 | 15.88 K | 103.86 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.4016 | -0.1622 | -2.92 | 8.01 K | 43.27 K | |
| AETR | Aetherion Technologies Inc. | 51.00 | -1.50 | -2.86 | 1.32 K | 67.17 K | |
| WPRT | Westport Fuel Systems Inc | 51.00 | -1.50 | -2.86 | 1.32 K | 67.17 K | |
| PWF-PH | Power Financial Corp Pref H | 6.1394 | -0.1785 | -2.83 | 10.1 K | 62.01 K | |
| ALS | Altius Minerals Corp | 3.5756 | -0.1002 | -2.73 | 52.14 K | 186.44 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.0331 | -0.113 | -2.73 | 3.1 K | 12.5 K | |
| TCL-B | Transcontinental Inc | 3.0875 | -0.0791 | -2.5 | 400 | 1.24 K | |
| ATS | Ats Corp | 4.71 | -0.12 | -2.48 | 41.5 K | 195.47 K | |
| CFP | Canfor Corp | 7.26 | -0.15 | -2.02 | 40 K | 290.4 K | |
| BCE-PR | BCE Inc Pref R | 4.8995 | -0.0999 | -2 | 9.9 K | 48.51 K | |
| TECK-B | Teck Resources Limited | 3.7683 | -0.075 | -1.95 | 2.62 M | 9.88 M | |
| EDV | Endeavour Mining Corp | 12.2805 | -0.2424 | -1.94 | 5.23 K | 64.23 K | |
| TCL-A | Transcontinental Inc | 3.196 | -0.0555 | -1.71 | 74.02 K | 236.58 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.0126 | -0.0986 | -1.61 | 2.69 M | 16.15 M | |
| BMO | Bank of Montreal | 13.135 | -0.2092 | -1.57 | 1.23 M | 16.15 M | |
| BCE-PB | BCE Inc Pref AB | 5.115 | -0.0799 | -1.54 | 1 K | 5.11 K | |
| RY | Royal Bank of Canada | 17.1952 | -0.2529 | -1.45 | 1.89 M | 32.43 M | |
| BTE | Baytex Energy Corp | 7.8806 | -0.1155 | -1.44 | 148.52 K | 1.17 M | |
| BB | Blackberry Ltd | 49.78 | -0.72 | -1.43 | 543.45 K | 27.05 M | |
| CCO | Cameco Corp | 15.7165 | -0.227 | -1.42 | 527.59 K | 8.29 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.0009 | -0.0431 | -1.42 | 4.32 K | 12.96 K | |
| TPX-B | Molson Coors Canada Inc | 37.273 | -0.5035 | -1.33 | 5.75 K | 214.13 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.5452 | -0.0749 | -1.33 | 10.15 K | 56.28 K | |
| CAE | Cae Inc | 6.1144 | -0.0728 | -1.18 | 168.73 K | 1.03 M | |
| ELD | Eldorado Gold | 40.3829 | -0.4808 | -1.18 | 5.6 M | 226.26 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.0907 | -0.0352 | -1.13 | 1.14 K | 3.51 K | |
| CCL-B | CCL Industries Inc | 3.803 | -0.0433 | -1.13 | 126.03 K | 479.29 K | |
| OVV | Ovintiv Inc | 90.7143 | -1.004 | -1.09 | 116.89 K | 10.6 M | |
| CGO | Cogeco Inc Sv | 13.107 | -0.1324 | -1 | 500 | 6.55 K | |
| MG | Magna International Inc | 4.852 | -0.0431 | -0.88 | 406.52 K | 1.97 M | |
| GRT-UN | Granite Real Estate Investment Trust | 3.8714 | -0.0343 | -0.88 | 4.43 K | 17.15 K | |
| NPI | Northland Power Inc | 3.6398 | -0.0319 | -0.87 | 36.78 K | 133.88 K | |
| SEA | Seabridge Gold Inc | 12.354 | -0.1074 | -0.86 | 810 | 10.01 K | |
| GBT | Bmtc Group Inc | 5.9388 | -0.0496 | -0.83 | 1.65 K | 9.8 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 5.8924 | -0.0459 | -0.77 | 16.77 K | 98.82 K | |
| CM | Canadian Imperial Bank of Commerce | 10.0747 | -0.0767 | -0.76 | 1.74 M | 17.5 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4802 | -0.0718 | -0.75 | 74.9 K | 710.09 K | |
| BBD-B | Bombardier Inc Series B | 87.2282 | -0.6445 | -0.73 | 48.71 K | 4.25 M | |
| SU | Suncor Energy Inc | 13.0087 | -0.0946 | -0.72 | 1.09 M | 14.11 M | |
| TRX | Trx Gold Corporation | 4.78 | -0.03 | -0.62 | 24.95 K | 119.28 K | |
| PWF-PA | Power Financial Corp Pref A | 4.7845 | -0.0288 | -0.6 | 6.95 K | 33.26 K | |
| CHR | Chorus Aviation Inc | 19.2906 | -0.1131 | -0.58 | 908.15 K | 17.52 M | |
| ABX | Barrick Mining Corp | 29.973 | -0.1752 | -0.58 | 1.74 M | 52.25 M | |
| FM | First Quantum Minerals Ltd | 3.2024 | -0.0187 | -0.58 | 116.17 K | 372.01 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 15.25 | 77.5 B | -0.10 | -0.65 | 1 K | 15.25 K |
| HOS | Hornbeck Offshore Services, Inc | 5.92 | 1.82 B | -0.12 | -1.99 | 647.65 K | 3.83 M |
| FCCN | Spectral Cap Corp | 6975.00 | 177.18 M | -3375.00 | -32.61 | 71 | 495.23 K |
| ICBU | Imd Companies | 20.00 | 2.28 M | -5.00 | -20 | 272.5 K | 5.45 M |
| KALY | Kali Inc | 22.50 | 101.82 K | -15.00 | -40 | 5.1 K | 114.75 K |
| RGGI | Resgreen Group International Inc | 500.00 | 48.75 K | -100.00 | -16.67 | 1 | 500 |
| XDSL | mPhase Technologies Inc | 87.50 | 16.8 K | -3.50 | -3.85 | 1.01 K | 88.38 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.14 | 14.07 K | -0.14 | -4.27 | 27.48 K | 86.29 K |
| CDVIQ | Cal Dive International Inc | 5.75 | 9.86 K | -0.10 | -1.71 | 94.17 K | 541.49 K |
| CGNH | CardioGenics Holdings Inc | 3.60 | 9.61 K | -0.10 | -2.7 | 7.79 K | 28.04 K |
| SIMPQ | Simply Inc | 72.50 | 1.55 K | -5.025 | -6.48 | 9 | 652.5 |
| DOMR | Dominion Resources Black Warrior Trust | 8.352 | 785 | -0.3416 | -3.93 | 9.79 K | 81.81 K |
| PARD | Poniard Pharmaceuticals Inc | 58.40 | 149 | -1.60 | -2.67 | 2.12 K | 123.92 K |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 42 | -90.0901 | -14.29 | 3 | 1.62 K |
| IGNT | Ingen Technologies Inc | 900.00 | -300.00 | -25 | 4 | 3.6 K | |
| PTRC | Petro River Oil Corp | 40.00 | -10.00 | -20 | 64 | 2.56 K | |
| HDYNQ | Hyperdynamics Corporation | 4.00 | -0.96 | -19.35 | 21.39 K | 85.57 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 383.3 K | 1.72 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.00 | -9.00 | -50 | 20 K | 180 K | |
| LI | American Lithium Corp | 6.00 | -4.00 | -40 | 425 | 2.55 K | |
| GORO | Goldgroup Mining Inc. | 7.98 | -3.42 | -30 | 289 | 2.31 K | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 5.2 K | 20.79 K | |
| MUR | Murchison Minerals Ltd | 10.00 | -2.50 | -20 | 704 | 7.04 K | |
| ATOM | Atomic Minerals Corp | 18.00 | -4.4999 | -20 | 44 | 792 | |
| SGQ | SouthGobi Resources Ltd | 5.00 | -1.00 | -16.67 | 5.1 K | 25.5 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | -1.00 | -14.29 | 32 K | 192 K | |
| XIM | Ximen Mining Corp | 4.375 | -0.625 | -12.5 | 25 K | 109.38 K | |
| ANDC | Andina Copper Corporation | 4.375 | -0.625 | -12.5 | 2.12 K | 9.28 K | |
| SKP | StrikePoint Gold Inc | 7.00 | -1.00 | -12.5 | 513 | 3.59 K | |
| WLR | Walker Lane Resources Ltd. | 19.25 | -1.75 | -8.33 | 200 | 3.85 K | |
| FMM | Full Metal Minerals Ltd | 3.3861 | -0.2988 | -8.11 | 3.73 K | 12.63 K | |
| OYL | CGX Energy Inc | 5.90 | -0.50 | -7.81 | 136.1 K | 802.99 K | |
| GCOM | Green Shift Commodities Ltd. | 4.20 | -0.20 | -4.55 | 3.42 K | 14.38 K | |
| VLC | Velocity Minerals Ltd | 4.60 | -0.20 | -4.17 | 250 | 1.15 K | |
| POND | Pond Technologies Holdings Inc | 5.6944 | -0.2084 | -3.53 | 2 K | 11.39 K | |
| RET-A | Reitmans (Canada) Limited | 5.5371 | -0.1971 | -3.44 | 39.12 K | 216.62 K |