Loser Valuations for 29 December 2008 from 00:00:00 until 23:59:59
Loser Valuations for 29 December 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 | -0.60 | -16 | 33.87 K | 106.7 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.4415 | 3.74 B | -0.2706 | -5.74 | 79.06 K | 351.16 K |
| NHC | National Healthcare Corp | 28.0445 | 3.3 B | -1.081 | -3.71 | 11.1 K | 311.29 K |
| PRK | Park National Corp | 29.7119 | 3.19 B | -0.763 | -2.5 | 23.6 K | 701.2 K |
| NOG | Northern Oil and Gas | 18.2943 | 2.64 B | -1.538 | -7.76 | 37.32 K | 682.74 K |
| CET | Central Securities Corp | 5.3155 | 1.68 B | -0.0541 | -1.01 | 138.2 K | 734.6 K |
| BHB | Bar Harbor Bankshares | 6.3192 | 693.94 M | -0.0846 | -1.32 | 2.48 K | 15.64 K |
| GTE | Gran Tierra Energy Inc | 26.20 | 339.29 M | -0.80 | -2.96 | 57.79 K | 1.51 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.12 | 292.96 M | -0.17 | -3.96 | 337.45 K | 1.39 M |
| FRD | Friedman Industries Inc | 4.0991 | 275.24 M | -0.3384 | -7.63 | 29.3 K | 120.1 K |
| PLX | Protalix Biotherapeutics | 16.80 | 238.49 M | -1.20 | -6.67 | 8.36 K | 140.5 K |
| NEN | New England Realty Associates | 10.5295 | 159.52 M | -0.0966 | -0.91 | 1.2 K | 12.64 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 138.32 M | -140.00 | -10.53 | 5 | 5.95 K |
| SIF | Sifco Industries | 5.3433 | 126.01 M | -0.1041 | -1.91 | 1.3 K | 6.95 K |
| BDL | Flanigan's Enterprises | 3.7555 | 119.56 M | -0.2419 | -6.05 | 450 | 1.69 K |
| BCV | Bancroft Convertible Fund | 3.4802 | 119.42 M | -0.0579 | -1.64 | 163.3 K | 568.32 K |
| STXS | Stereotaxis Inc | 41.8545 | 85.17 M | -1.6892 | -3.88 | 25.46 K | 1.07 M |
| CVU | CPI Aerostructures | 5.43 | 61.08 M | -0.39 | -6.7 | 141.3 K | 767.26 K |
| DIT | Amcon Distributing Company | 13.507 | 58.48 M | -0.1544 | -1.13 | 1.2 K | 16.21 K |
| FSP | Franklin Street Properties | 4.5456 | 43.84 M | -0.3112 | -6.41 | 528.2 K | 2.4 M |
| AGIG | AGIG | 351.1595 | 36 M | -19.4413 | -5.25 | 265 | 93.06 K |
| NNVC | Nanoviricides Inc | 54.60 | 34.48 M | -0.70 | -1.27 | 384 | 20.97 K |
| COHN | Cohen & CO Inc | 14.033 | 30.74 M | -0.3119 | -2.17 | 5.5 K | 77.21 K |
| CPHI | China Pharma Holdings | 117.00 | 24.08 M | -3.00 | -2.5 | 3.39 K | 397.1 K |
| CVM | Cel-Sci Corp | 2100.00 | 20.93 M | -75.00 | -3.45 | 16 | 33.6 K |
| BESS | Bimergen Energy Corporation | 8.40 | 20.58 M | -26.60 | -76 | 554 | 4.65 K |
| IGC | India Globalization Capital Inc | 9.50 | 19.07 M | -0.10 | -1.04 | 780 | 7.41 K |
| INUV | Inuvo Inc | 5.00 | 6.35 M | -1.00 | -16.67 | 13.26 K | 66.3 K |
| OPTT | Ocean Power Tech Inc | 1322.00 | 6.16 M | -438.00 | -24.89 | 242.22 K | 320.21 M |
| DSS | Document Security Systems | 3780.6736 | 4.89 M | -249.2732 | -6.19 | 14 | 52.93 K |
| GBR | New Concept Energy Inc | 4.192 | 4.06 M | -0.108 | -2.51 | 1.25 K | 5.24 K |
| TPHS | Trinity Pl Hlds Inc | 8.0165 | 1.93 M | -0.3286 | -3.94 | 5.94 K | 47.63 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 16.74 | 97.61 M | -0.27 | -1.59 | 962 | 16.1 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3334.6699 | 5.72 T | -35.52 | -1.05 | 14.12 M | 47.09 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 13.7997 | 3.88 T | -0.1238 | -0.89 | 58.89 M | 812.61 M |
| GOOGL | Alphabet Inc Class A | 7.3819 | 3.67 T | -0.073 | -0.98 | 147.93 M | 1.09 B |
| GOOG | Alphabet Inc Class C | 7.3474 | 3.63 T | -0.0727 | -0.98 | 148.63 M | 1.09 B |
| ASML | ASML Holding N.V. ADR | 15.8028 | 577.02 B | -0.2668 | -1.66 | 1.22 M | 19.32 M |
| COST | Costco Wholesale | 35.5152 | 483.99 B | -0.4472 | -1.24 | 2.41 M | 85.73 M |
| CSCO | Cisco Systems Inc | 10.3041 | 402.18 B | -0.1673 | -1.6 | 33.24 M | 342.51 M |
| AMGN | Amgen Inc | 38.4676 | 252.64 B | -0.3315 | -0.85 | 5.3 M | 203.89 M |
| PEP | Pepsico Inc | 32.1706 | 193.86 B | -0.2915 | -0.9 | 4.71 M | 151.48 M |
| QCOM | Qualcomm Inc | 22.276 | 189.54 B | -0.2156 | -0.96 | 13.04 M | 290.55 M |
| ISRG | Intuitive Surg Inc | 13.3344 | 155.4 B | -0.1989 | -1.47 | 5.6 M | 74.7 M |
| MRVL | Marvell Technology Inc | 5.3408 | 147.97 B | -0.1533 | -2.79 | 16.01 M | 85.53 M |
| VRTX | Vertex Pharmaceutic | 28.75 | 137.57 B | -0.75 | -2.54 | 717 K | 20.61 M |
| SBUX | Starbucks Corporation | 3.611 | 122.29 B | -0.128 | -3.42 | 11.19 M | 40.39 M |
| WDC | Western Digital Cp | 6.6053 | 116.49 B | -0.2104 | -3.09 | 2.07 M | 13.64 M |
| MAR | Marriot International | 14.4879 | 109.35 B | -0.1677 | -1.14 | 1.76 M | 25.57 M |
| EQIX | Equinix Inc | 37.7177 | 106.19 B | -0.9387 | -2.43 | 556.3 K | 20.98 M |
| REGN | Regeneron Pharmaceuticals | 17.4024 | 98.4 B | -0.7053 | -3.9 | 233.9 K | 4.07 M |
| ADBE | Adobe Systems Inc | 20.52 | 92.84 B | -0.56 | -2.66 | 4.96 M | 101.76 M |
| SNPS | Synopsys Inc | 17.78 | 88.67 B | -0.23 | -1.28 | 1 M | 17.8 M |
| ROST | Ross Stores Inc | 5.9809 | 76.1 B | -0.1512 | -2.47 | 4.25 M | 25.43 M |
| HON | Honeywell International Inc. Common Stock | 19.0098 | 70.82 B | -0.4629 | -2.38 | 4.66 M | 88.53 M |
| MPWR | Monolithic Power Sys | 9.9796 | 70.59 B | -0.1281 | -1.27 | 193.7 K | 1.93 M |
| NDAQ | Nasdaq Inc | 5.8833 | 60.73 B | -0.2203 | -3.61 | 4.64 M | 27.28 M |
| PCAR | Paccar Inc | 9.9897 | 55.98 B | -0.2478 | -2.42 | 2.33 M | 23.29 M |
| GRMN | Garmin Ltd | 10.6115 | 55.15 B | -0.4329 | -3.92 | 1.01 M | 10.69 M |
| IDXX | Idexx Laboratories | 16.96 | 54.99 B | -0.25 | -1.45 | 421.55 K | 7.15 M |
| ADSK | Autodesk Inc | 18.43 | 54.23 B | -0.46 | -2.44 | 2.98 M | 54.99 M |
| EBAY | Ebay Inc | 5.0023 | 52.74 B | -0.0747 | -1.47 | 17.5 M | 87.52 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.2729 | 51.32 B | -0.0763 | -2.28 | 1.97 M | 6.44 M |
| TTWO | Take-Two Interactive Software | 7.48 | 42.44 B | -0.24 | -3.11 | 818.54 K | 6.12 M |
| TER | Teradyne Inc | 3.7633 | 41.18 B | -0.046 | -1.21 | 1.53 M | 5.75 M |
| PAYX | Paychex Inc | 13.7413 | 41 B | -0.2613 | -1.87 | 2.39 M | 32.81 M |
| BIIB | Biogen Inc | 46.54 | 37.03 B | -0.77 | -1.63 | 1.53 M | 71.02 M |
| ERIC | Ericsson ADR | 4.2442 | 34.38 B | -0.0287 | -0.67 | 4.8 M | 20.37 M |
| ESLT | Elbit Systems Ltd | 31.7957 | 33.89 B | -0.9666 | -2.95 | 36.5 K | 1.16 M |
| STLD | Steel Dynamics Inc | 7.0178 | 33.72 B | -0.2163 | -2.99 | 3.11 M | 21.84 M |
| FISV | Fiserv Inc | 8.2695 | 32.72 B | -0.1101 | -1.31 | 3.15 M | 26.09 M |
| NTRS | Northern Trust Corp | 30.9517 | 32.18 B | -0.9451 | -2.96 | 1.03 M | 32.03 M |
| ILMN | Illumina Inc | 24.1634 | 31.68 B | -0.5059 | -2.05 | 841.52 K | 20.33 M |
| EXPE | Expedia Group Inc | 9.8978 | 30.97 B | -0.264 | -2.6 | 990.7 K | 9.81 M |
| CINF | Cincinnati Financial | 15.6155 | 29.21 B | -0.1094 | -0.7 | 532.5 K | 8.32 M |
| CTSH | Cognizant Tech Sol | 7.6431 | 28.5 B | -0.1279 | -1.65 | 5.91 M | 45.14 M |
| VRSN | Verisign Inc | 15.8763 | 28.03 B | -0.2852 | -1.76 | 1.66 M | 26.4 M |
| ULTA | Ulta Beauty Inc | 7.6148 | 27.83 B | -1.3449 | -15.01 | 675.2 K | 5.14 M |
| DLTR | Dollar Tree Inc | 13.5667 | 26.51 B | -0.4033 | -2.89 | 3.12 M | 42.33 M |
| BIDU | Baidu Inc ADR | 12.185 | 26.43 B | -0.204 | -1.65 | 12.32 M | 150.16 M |
| CASY | Casey's General Stor | 18.2709 | 26.12 B | -0.7541 | -3.96 | 640.15 K | 11.7 M |
| INSM | Insmed Inc | 4.90 | 25.9 B | -0.199 | -3.9 | 244.85 K | 1.2 M |
| UTHR | United Therapeutic | 30.365 | 25.27 B | -0.385 | -1.25 | 593.41 K | 18.02 M |
| EXPD | Expeditors Intl | 25.2849 | 25.26 B | -0.6202 | -2.39 | 1.37 M | 34.71 M |
| INCY | Incyte Corp | 3.24 | 24.81 B | -0.24 | -6.9 | 445.18 K | 1.44 M |
| PFG | Principal Financial Group Inc | 10.8867 | 23.99 B | -0.269 | -2.41 | 1.09 M | 11.82 M |
| TROW | T Rowe Price Group | 17.5936 | 23.09 B | -0.4387 | -2.43 | 1.69 M | 29.7 M |
| RGLD | Royal Gold Inc | 39.4374 | 21.57 B | -0.2128 | -0.54 | 665.8 K | 26.26 M |
| JBHT | J B Hunt Transport | 20.6669 | 21.22 B | -0.2764 | -1.32 | 1.22 M | 25.23 M |
| SWKS | Skyworks Solutions | 3.9639 | 21.17 B | -0.1026 | -2.52 | 1.09 M | 4.32 M |
| ALNY | Alnylam Pharmaceuticals | 23.10 | 20.98 B | -0.79 | -3.31 | 165.2 K | 3.82 M |
| WWD | Woodward Inc | 18.7407 | 19.6 B | -0.7845 | -4.02 | 389.72 K | 7.3 M |
| SBAC | SBA Communications | 13.8254 | 19.48 B | -0.211 | -1.5 | 793.8 K | 10.97 M |
| FFIV | F5 Networks Inc | 21.41 | 18.05 B | -0.84 | -3.78 | 1.9 M | 40.63 M |
| EWBC | East West Bancorp | 10.1448 | 17.97 B | -0.4392 | -4.15 | 362.76 K | 3.68 M |
| HST | Host Marriott Financial Trust | 3.8394 | 17.73 B | -0.3341 | -8.01 | 7.44 M | 28.58 M |
| GEN | Gen Digital Inc | 4.5141 | 17.61 B | -0.0894 | -1.94 | 5.32 M | 24.01 M |
| PAA | Plains All American Pipeline LP | 4.6471 | 17.15 B | -0.0643 | -1.36 | 1.19 M | 5.54 M |
| NBIX | Neurocrine Bioscienc | 3.32 | 17.15 B | -0.40 | -10.75 | 64.81 K | 215.18 K |
| EXEL | Exelixis Inc | 4.66 | 17.04 B | -0.27 | -5.48 | 427.25 K | 1.99 M |
| HAS | Hasbro Inc | 16.2877 | 16.99 B | -0.4259 | -2.55 | 1.68 M | 27.41 M |
| LAMR | Lamar Advertis A | 6.7916 | 16.21 B | -0.4028 | -5.6 | 570.6 K | 3.88 M |
| CHRW | C.H. Robinson Ww | 34.5779 | 15.58 B | -0.7071 | -2 | 729.7 K | 25.23 M |
| ICLR | Icon Plc | 17.32 | 15.02 B | -0.83 | -4.57 | 265.91 K | 4.61 M |
| MKSI | Mks Instruments Inc | 11.1591 | 14.98 B | -0.6149 | -5.22 | 291.2 K | 3.25 M |
| ZBRA | Zebra Technologies | 18.94 | 14.97 B | -0.23 | -1.2 | 168.3 K | 3.19 M |
| MANH | Manhattan Assoc | 3.6975 | 14.89 B | -0.0525 | -1.4 | 412.07 K | 1.52 M |
| REG | Regency Centers Corp | 20.8789 | 14.16 B | -1.173 | -5.32 | 1.37 M | 28.63 M |
| ERIE | Erie Indemnity Company | 21.8588 | 14.12 B | -0.3285 | -1.48 | 135.1 K | 2.95 M |
| COKE | Coca Cola Bot Cons | 3.6768 | 13.78 B | -0.0827 | -2.2 | 196.51 K | 722.53 K |
| SEIC | Sei Investments Company | 11.452 | 12.92 B | -0.2538 | -2.17 | 500.65 K | 5.73 M |
| TRMB | Trimble Navigation | 9.905 | 12.8 B | -0.16 | -1.59 | 827.8 K | 8.2 M |
| AKAM | Akamai Technologies | 14.45 | 12.44 B | -0.28 | -1.9 | 2.05 M | 29.66 M |
| JKHY | Jack Henry & Assoc | 14.5081 | 12.34 B | -0.263 | -1.78 | 367.6 K | 5.33 M |
| TXRH | Texas Roadhouse Inc | 5.6377 | 12.21 B | -0.1029 | -1.79 | 431.45 K | 2.43 M |
| LULU | Lululemon Athletica | 3.645 | 12.1 B | -0.055 | -1.49 | 1.07 M | 3.89 M |
| ALGN | Align Technology | 8.06 | 11.77 B | -0.15 | -1.83 | 196.06 K | 1.58 M |
| FDS | FactSet Research Systems Inc | 34.2474 | 11.7 B | -0.7318 | -2.09 | 608.03 K | 20.82 M |
| TECH | Bio-Techne Cp | 12.8145 | 11.44 B | -0.1755 | -1.35 | 555.24 K | 7.12 M |
| HALO | Halozyme Therapeutic | 5.38 | 11.43 B | -0.24 | -4.27 | 168.92 K | 908.78 K |
| BMRN | Biomarin Pharmaceuticals | 16.88 | 10.98 B | -0.35 | -2.03 | 497.03 K | 8.39 M |
| RGEN | Repligen Cp | 3.60 | 10.64 B | -0.15 | -4 | 47.76 K | 171.92 K |
| WTFC | Wintrust Financial Corp | 15.5863 | 10.42 B | -0.3169 | -1.99 | 68.84 K | 1.07 M |
| PODD | Insulet Corp | 6.78 | 10.36 B | -0.39 | -5.44 | 169.87 K | 1.15 M |
| TTEK | Tetra Tech Inc | 3.962 | 10.1 B | -0.1109 | -2.72 | 1.74 M | 6.88 M |
| SSB | South State Cp | 22.7286 | 10.09 B | -0.2852 | -1.24 | 7.8 K | 177.28 K |
| BPOP | Popular Inc | 36.414 | 9.96 B | -1.3376 | -3.54 | 170.08 K | 6.19 M |
| TGTX | Tg Therapeuticscmn | 22.50 | 9.88 B | -5.625 | -20 | 35 | 787.5 |
| MDGL | Madrigal Pharmaceuticals Inc | 181.30 | 9.88 B | -1.05 | -0.58 | 2.25 K | 408.11 K |
| ZION | Zions Bancorp | 15.8978 | 9.63 B | -0.4319 | -2.64 | 970.1 K | 15.42 M |
| HSIC | Henry Schein Inc | 13.7498 | 9.52 B | -0.1176 | -0.85 | 834.17 K | 11.47 M |
| MTCH | Match Group Inc | 4.0283 | 9.51 B | -0.0502 | -1.23 | 2.28 M | 9.17 M |
| BRKR | Bruker Corp | 3.5666 | 9.19 B | -0.4411 | -11.01 | 1.38 M | 4.93 M |
| RMBS | Rambus Inc | 15.20 | 9.1 B | -0.59 | -3.74 | 1.9 M | 28.86 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 92590.00 | 1.26 T | -810.00 | -0.87 | 771 | 71.39 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 61.76 | 1.26 T | -0.50 | -0.8 | 1.27 M | 78.44 M |
| V | Visa Inc | 11.5272 | 785.56 B | -0.2386 | -2.03 | 13.81 M | 159.16 M |
| JNJ | Johnson & Johnson | 34.9723 | 682.52 B | -0.2466 | -0.7 | 9.86 M | 344.83 M |
| MA | Mastercard Inc | 12.7487 | 568.53 B | -0.1454 | -1.13 | 17.81 M | 227.07 M |
| ORCL | Oracle Corporation | 14.0555 | 396.29 B | -0.1714 | -1.2 | 21.23 M | 298.36 M |
| PG | Procter & Gamble Company | 38.3466 | 389.46 B | -0.2103 | -0.55 | 8.59 M | 329.26 M |
| UNH | Unitedhealth Group Inc | 19.9211 | 363.01 B | -0.5687 | -2.78 | 5.51 M | 109.72 M |
| MRK | Merck & Company | 14.8424 | 362.27 B | -0.3672 | -2.41 | 13.58 M | 201.58 M |
| BAC | Bank of America Corporation | 9.93 | 348.53 B | -0.3223 | -3.14 | 62.74 M | 623.02 M |
| HD | Home Depot | 15.2427 | 347.46 B | -0.1305 | -0.85 | 8.46 M | 128.98 M |
| GE | General Electric Company | 51.6303 | 343.29 B | -1.022 | -1.94 | 11.66 M | 602.26 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.34 | 279.28 B | -0.58 | -1.12 | 2.32 M | 119.3 M |
| CAT | Caterpillar Inc | 27.0904 | 276.97 B | -0.2431 | -0.89 | 4.97 M | 134.75 M |
| AXP | American Express Company | 13.5286 | 213.28 B | -0.1605 | -1.17 | 8.03 M | 108.68 M |
| C | Citigroup Inc | 48.1538 | 205.34 B | -1.1727 | -2.38 | 6.1 M | 293.91 M |
| DIS | Walt Disney Company | 18.0624 | 204.15 B | -0.5974 | -3.2 | 7.41 M | 133.87 M |
| MCD | McDonald's Corporation | 37.4614 | 193.63 B | -0.4219 | -1.11 | 5.79 M | 216.75 M |
| BLK | Blackrock Inc | 80.0497 | 187.87 B | -1.4179 | -1.74 | 591.7 K | 47.37 M |
| ABT | Abbott Laboratories | 16.8736 | 185.75 B | -0.1099 | -0.65 | 9.39 M | 158.44 M |
| DE | Deere & Company | 27.0907 | 183.02 B | -0.229 | -0.84 | 1.9 M | 51.37 M |
| UNP | Union Pacific Corp | 15.9076 | 180.72 B | -0.3073 | -1.9 | 6.32 M | 100.56 M |
| WELL | Welltower Inc | 18.0243 | 179.68 B | -0.864 | -4.57 | 1.26 M | 22.67 M |
| NVO | Novo Nordisk A/S ADR | 8.192 | 179.24 B | -0.1211 | -1.46 | 106.37 K | 871.41 K |
| CRM | Salesforce.com Inc | 7.6206 | 179.06 B | -0.1207 | -1.56 | 2.69 M | 20.52 M |
| NEE | Nextera Energy | 8.0076 | 178.88 B | -0.145 | -1.78 | 7.31 M | 58.52 M |
| SAN | Banco Santander ADR | 3.1767 | 174.89 B | -0.0447 | -1.39 | 1.51 M | 4.81 M |
| SCHW | The Charles Schwab Corp | 11.9896 | 158.61 B | -0.1757 | -1.44 | 5.86 M | 70.24 M |
| TJX | TJX Companies | 3.922 | 149.57 B | -0.0596 | -1.5 | 10.76 M | 42.19 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.345 | 142.56 B | -0.0478 | -1.09 | 367.04 K | 1.59 M |
| UL | Unilever Plc ADR | 14.5125 | 142.19 B | -0.1089 | -0.74 | 842.09 K | 12.22 M |
| LMT | Lockheed Martin Corp | 47.281 | 139.55 B | -0.3346 | -0.7 | 1.26 M | 59.72 M |
| BA | Boeing Company | 29.9957 | 135.94 B | -0.405 | -1.33 | 3.88 M | 116.28 M |
| SPGI | S&P Global Inc | 16.8416 | 135.82 B | -0.1999 | -1.17 | 2 M | 33.74 M |
| MDT | Medtronic Inc | 19.6856 | 129.18 B | -0.3449 | -1.72 | 4.3 M | 84.56 M |
| BMY | Bristol-Myers Squibb Company | 12.1461 | 127.39 B | -0.0847 | -0.69 | 10.88 M | 132.19 M |
| PLD | Prologis Inc | 11.9715 | 124.99 B | -0.8478 | -6.61 | 1.69 M | 20.29 M |
| MCK | Mckesson Corp | 32.3841 | 124.35 B | -0.2709 | -0.83 | 1.32 M | 42.7 M |
| COF | Capital One Financial Corp | 22.0723 | 116.46 B | -0.128 | -0.58 | 2.8 M | 61.71 M |
| ENB | Enbridge Inc | 6.8015 | 107.23 B | -0.1076 | -1.56 | 1.86 M | 12.65 M |
| GLW | Corning Inc | 5.815 | 102.94 B | -0.1001 | -1.69 | 7.04 M | 40.91 M |
| GD | General Dynamics Corp | 36.2487 | 98.11 B | -0.9174 | -2.47 | 1.83 M | 66.34 M |
| MMM | 3M Company | 27.5989 | 96.24 B | -0.1844 | -0.66 | 3.63 M | 100.25 M |
| ELV | Elevance Health Inc | 32.1359 | 92.88 B | -0.1906 | -0.59 | 2.03 M | 65.22 M |
| TT | Trane Technologies Plc | 7.653 | 92.82 B | -0.1979 | -2.52 | 4.97 M | 38.05 M |
| SPG | Simon Property Group | 21.7945 | 88.68 B | -1.3354 | -5.77 | 6.06 M | 132.03 M |
| AMT | American Tower Corp | 19.8647 | 88.02 B | -0.6007 | -2.94 | 1.8 M | 35.8 M |
| MCO | Moody's Corp | 16.1272 | 87.34 B | -0.5853 | -3.5 | 2.71 M | 43.63 M |
| JCI | Johnson Controls Intl | 4.3688 | 86.35 B | -0.1027 | -2.3 | 1.89 M | 8.26 M |
| RCL | Royal Caribbean Cruises Ltd | 10.0706 | 86.12 B | -0.2711 | -2.62 | 1.04 M | 10.52 M |
| ECL | Ecolab Inc | 27.5646 | 85.38 B | -0.2367 | -0.85 | 1.24 M | 34.11 M |
| NGG | National Grid Transco Plc ADR | 16.4745 | 84.05 B | -0.3283 | -1.95 | 90.5 K | 1.49 M |
| CP | Canadian Pacific Railway | 5.2729 | 82.26 B | -0.1206 | -2.24 | 3.73 M | 19.69 M |
| ITW | Illinois Tool Works Inc | 22.0722 | 81.49 B | -0.138 | -0.62 | 1.99 M | 44.03 M |
| EPD | Enterprise Products Partners LP | 3.2119 | 80.66 B | -0.0241 | -0.74 | 2.21 M | 7.08 M |
| CI | Cigna Corp | 13.8807 | 78.29 B | -0.4419 | -3.09 | 3.39 M | 46.99 M |
| CL | Colgate-Palmolive Company | 22.2566 | 77.82 B | -0.2344 | -1.04 | 6.05 M | 134.64 M |
| CNI | Canadian National Railway | 12.6331 | 76.63 B | -0.2515 | -1.95 | 1.77 M | 22.31 M |
| NSC | Norfolk Southern Corp | 29.3888 | 74.85 B | -0.2135 | -0.72 | 3.29 M | 96.77 M |
| FDX | Fedex Corp | 49.1872 | 74.78 B | -0.6789 | -1.36 | 1.9 M | 93.51 M |
| AJG | Arthur J. Gallagher & Company | 15.6019 | 71.1 B | -0.0945 | -0.6 | 727.7 K | 11.35 M |
| DLR | Digital Realty Trust | 14.8878 | 70.63 B | -0.5223 | -3.39 | 933.3 K | 13.89 M |
| URI | United Rentals | 7.7286 | 70.53 B | -0.4068 | -5 | 488.9 K | 3.78 M |
| GWW | W.W. Grainger | 56.2568 | 70.34 B | -0.6248 | -1.1 | 912.8 K | 51.35 M |
| RELX | Relx Plc ADR | 4.0133 | 69.48 B | -0.043 | -1.06 | 125.6 K | 504.07 K |
| TDG | Transdigm Group Inc | 10.7816 | 67.29 B | -0.2458 | -2.23 | 324.8 K | 3.5 M |
| TRP | Tc Energy Corp | 11.1782 | 67.23 B | -0.0768 | -0.68 | 772.9 K | 8.64 M |
| ALL | Allstate Corp | 20.5365 | 65.99 B | -0.1408 | -0.68 | 3.12 M | 64.16 M |
| MET | Metlife Inc | 22.0354 | 64.29 B | -0.1334 | -0.6 | 3.75 M | 82.57 M |
| AFL | Aflac Inc | 14.0981 | 62.7 B | -0.2086 | -1.46 | 4.35 M | 61.3 M |
| CMI | Cummins Inc | 16.2225 | 62.69 B | -0.5682 | -3.38 | 1.69 M | 27.47 M |
| PSA | Public Storage | 38.1658 | 62.28 B | -1.5625 | -3.93 | 1.71 M | 65.28 M |
| EW | Edwards Lifesciences Corp | 4.4383 | 60.84 B | -0.0625 | -1.39 | 4.01 M | 17.81 M |
| TFC | Truist Financial Corp | 13.5813 | 59.79 B | -0.1477 | -1.08 | 3.4 M | 46.17 M |
| NUE | Nucor Corp | 27.9249 | 59.16 B | -0.3266 | -1.16 | 4.46 M | 124.63 M |
| BDX | Becton Dickinson and Company | 37.3577 | 58.76 B | -0.4209 | -1.11 | 940.82 K | 35.15 M |
| O | Realty Income Corp | 9.1583 | 56.52 B | -0.3952 | -4.14 | 1.64 M | 14.99 M |
| NKE | Nike Inc | 10.2161 | 56.09 B | -0.1712 | -1.65 | 9.35 M | 95.48 M |
| DEO | Diageo Plc ADR | 33.4287 | 55.61 B | -0.2722 | -0.81 | 654.6 K | 21.88 M |
| AME | Amtek Inc | 11.445 | 55.27 B | -0.0994 | -0.86 | 1.57 M | 17.91 M |
| HUM | Humana Inc | 30.6192 | 53.28 B | -0.2095 | -0.68 | 1.59 M | 48.78 M |
| LHX | L3Harris Technologies Inc | 23.4714 | 50.62 B | -0.2854 | -1.2 | 824.3 K | 19.35 M |
| VMRK | Vivmark Residential | 12.2344 | 49.47 B | -0.5125 | -4.02 | 3.51 M | 42.96 M |
| A | Agilent Technologies | 9.4873 | 48.78 B | -0.2911 | -2.98 | 5 M | 47.41 M |
| WCN | Waste Connections Inc | 8.6283 | 48.53 B | -0.1235 | -1.41 | 1.43 M | 12.37 M |
| VALE | Vale S.A. ADR | 4.0798 | 48.01 B | -0.0943 | -2.26 | 13.95 M | 56.93 M |
| VTR | Ventas Inc | 16.1034 | 47.41 B | -0.6154 | -3.68 | 1.95 M | 31.39 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.6566 | 46.05 B | -0.3775 | -1.45 | 1.36 K | 34.89 K |
| WAT | Waters Corp | 35.75 | 45.38 B | -0.35 | -0.97 | 597.91 K | 21.38 M |
| ROK | Rockwell Automation Inc | 21.033 | 44.98 B | -0.4441 | -2.07 | 800.54 K | 16.84 M |
| AMP | Ameriprise Financial Services | 13.6583 | 44.58 B | -0.2074 | -1.5 | 1.54 M | 21.04 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 20.4299 | 44.53 B | -0.3049 | -1.47 | 982.5 K | 20.07 M |
| AU | Anglogold Ashanti Ltd ADR | 21.6237 | 44.31 B | -0.1463 | -0.67 | 1.89 M | 40.8 M |
| YUM | Yum! Brands | 18.1768 | 42.86 B | -0.2248 | -1.22 | 3.32 M | 60.31 M |
| AIG | American International Group | 19.3706 | 42.81 B | -0.2499 | -1.27 | 1.06 M | 20.52 M |
| CIEN | Ciena Corp | 6.11 | 41.69 B | -0.15 | -2.4 | 1.51 M | 9.22 M |
| STM | Stmicroelectronics N.V. ADR | 4.3411 | 41.54 B | -0.074 | -1.68 | 758.5 K | 3.29 M |
| FIX | Comfort Systems USA | 7.8408 | 39.7 B | -0.5094 | -6.1 | 254.63 K | 2 M |
| CCL | Carnival Corp | 17.0916 | 39.45 B | -0.2225 | -1.29 | 2.77 M | 47.34 M |
| DHI | D.R. Horton | 5.3397 | 39.21 B | -0.0491 | -0.91 | 4.17 M | 22.28 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 9.00 | -3.00 | -25 | 100 | 900 | |
| PIF | Polaris Infrastructure Inc | 239.9734 | -47.9947 | -16.67 | 29 | 6.96 K | |
| SGY | Surge Energy Inc | 7.2339 | -1.1777 | -14 | 271 | 1.96 K | |
| CSCI | Cosciens Biopharma Inc | 31800.00 | -4200.00 | -11.67 | 1 | 31.8 K | |
| FLNT | Flint Corp | 18.00 | -1.60 | -8.16 | 1.88 K | 33.75 K | |
| EFR | Energy Fuels Inc | 8.00 | -0.50 | -5.88 | 17.88 K | 143.02 K | |
| MSCL | Satellos Bioscience Inc | 40.80 | -2.40 | -5.56 | 10 | 408 | |
| BB | Blackberry Ltd | 47.36 | -2.42 | -4.86 | 1.21 M | 57.49 M | |
| TGO | Terago Inc | 3.80 | -0.19 | -4.76 | 11.1 K | 42.18 K | |
| TAL | Petrotal Corp | 30.1084 | -1.4338 | -4.55 | 1.18 K | 35.65 K | |
| ELEF | Silver Elephant Mining Corp | 8.5994 | -0.3308 | -3.7 | 216 | 1.86 K | |
| CHR | Chorus Aviation Inc | 18.7249 | -0.5657 | -2.93 | 548.54 K | 10.27 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.3814 | -0.0704 | -2.04 | 473.88 K | 1.6 M | |
| BU | Burcon Nutrascience Corp | 103.3912 | -2.1506 | -2.04 | 423 | 43.73 K | |
| CIGI | Colliers International Group Inc | 8.7399 | -0.1769 | -1.98 | 60.2 K | 526.19 K | |
| PBL | Pollard Banknote Ltd | 3.0849 | -0.0604 | -1.92 | 3.67 K | 11.34 K | |
| BBD-PC | Bombardier Inc Pref C | 3.5997 | -0.0688 | -1.88 | 2.65 K | 9.54 K | |
| VNP | 5N Plus Inc | 4.30 | -0.08 | -1.83 | 29.7 K | 127.71 K | |
| SEA | Seabridge Gold Inc | 12.1317 | -0.2223 | -1.8 | 16.62 K | 201.65 K | |
| BNE | Bonterra Energy Corp | 8.0763 | -0.1192 | -1.45 | 15.18 K | 122.56 K | |
| PHX | Phx Energy Services Corp | 3.2096 | -0.0457 | -1.4 | 21.84 K | 70.11 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.8244 | -0.047 | -1.21 | 1.47 K | 5.63 K | |
| BCE-PE | Bce Inc Pref E | 5.558 | -0.0598 | -1.06 | 225 | 1.25 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.1376 | -0.115 | -0.87 | 181.41 K | 2.38 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5083 | -0.0297 | -0.84 | 1.1 K | 3.86 K | |
| TRP | TC Energy Corp | 12.8649 | -0.1081 | -0.83 | 793.94 K | 10.21 M | |
| MFI | Maple Leaf Foods | 6.3227 | -0.0522 | -0.82 | 58.31 K | 368.7 K | |
| OTEX | Open Text Corp | 7.0006 | -0.0576 | -0.82 | 359.2 K | 2.51 M | |
| ACO-X | ATCO Ltd | 11.0269 | -0.0819 | -0.74 | 58.46 K | 644.59 K | |
| OBE | Obsidian Energy Ltd | 93.10 | -0.63 | -0.67 | 833.78 K | 77.62 M | |
| ENB | Enbridge Inc | 8.2092 | -0.0531 | -0.64 | 491.58 K | 4.04 M | |
| MRU | Metro Inc | 9.191 | -0.0557 | -0.6 | 1.39 M | 12.75 M | |
| NWC | The North West Company Inc | 7.2135 | -0.0363 | -0.5 | 42.39 K | 305.79 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 16.39 | 6.2 B | -0.19 | -1.15 | 612.8 K | 10.04 M |
| GAMI | GAMCO Investors Inc | 10.1471 | 536.94 M | -1.2242 | -10.77 | 457.75 K | 4.64 M |
| NTPIF | Nam Tai Property Inc. | 5.47 | 262.33 M | -0.60 | -9.88 | 287.27 K | 1.57 M |
| HSTC | HST Global Inc | 33.00 | 209.33 M | -10.80 | -24.66 | 660 | 21.78 K |
| FCCN | Spectral Cap Corp | 11250.00 | 177.18 M | -11250.00 | -50 | 9 | 101.25 K |
| ECXJ | CXJ Group Co. Limited | 110.00 | 131.93 M | -18.00 | -14.06 | 1.1 K | 121 K |
| ICBU | Imd Companies | 10.00 | 2.28 M | -0.50 | -4.76 | 125 K | 1.25 M |
| LGBI | Cannabiz Mobile Inc | 21.60 | 64.81 K | -1.20 | -5.26 | 116 | 2.51 K |
| USRM | U.S. Stem Cell Inc | 960.00 | 64.15 K | -20.00 | -2.04 | 2 | 1.92 K |
| XDSL | mPhase Technologies Inc | 70.00 | 16.8 K | -7.00 | -9.09 | 779 | 54.53 K |
| CDVIQ | Cal Dive International Inc | 5.87 | 9.86 K | -0.17 | -2.81 | 270.13 K | 1.59 M |
| CBRI | CMTSU Liquidation Inc | 4.19 | 8.16 K | -0.26 | -5.84 | 137.97 K | 578.09 K |
| CGLO | Hash Labs Inc | 6.00 | 7.64 K | -10.00 | -62.5 | 5.97 M | 35.8 M |
| CGIP | Celadon Group Inc | 6.5137 | 5.66 K | -0.0676 | -1.03 | 70.86 K | 461.59 K |
| SIMPQ | Simply Inc | 65.00 | 1.55 K | -15.00 | -18.75 | 253 | 16.45 K |
| CYRNQ | CYRNQ | 31.20 | 799 | -1.20 | -3.7 | 1.75 K | 54.6 K |
| PROT | Proteonomix Inc | 11.70 | 791 | -0.80 | -6.4 | 17.88 K | 209.22 K |
| SPDC | Speed Commerce Inc | 6.08 | 603 | -0.64 | -9.52 | 5.97 K | 36.27 K |
| PRXIQ | Premier Exhibitions Inc | 13.00 | 491 | -0.30 | -2.26 | 1.34 K | 17.42 K |
| SYNE | Synthesis Energy Systems Inc | 35.84 | 157 | -5.12 | -12.5 | 3.44 K | 123.43 K |
| PARD | Poniard Pharmaceuticals Inc | 56.80 | 149 | -2.40 | -4.05 | 2.35 K | 133.65 K |
| ESNC | EnSync Inc | 7.80 | 1 | -0.30 | -3.7 | 34.75 K | 271.03 K |
| HDYNQ | Hyperdynamics Corporation | 3.76 | -0.24 | -6 | 29.04 K | 109.18 K | |
| FRTD | Fortitude Group Inc | 168.6364 | -3.1818 | -1.85 | 135.81 K | 22.9 M | |
| CBKCQ | Christopher & Banks Corporation | 4.2514 | -0.0446 | -1.04 | 159.42 K | 677.75 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CNS | Contagious Gaming Inc | 10.80 | -5.40 | -33.33 | 56 | 604.8 | |
| LUCA | Luca Mining Corp. | 3.84 | -1.28 | -25 | 23 | 88.32 | |
| ADYA | Adya Inc | 3.60 | -0.40 | -10 | 250 | 900 | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 497.8 K | 13.44 M | |
| WINS | Winshear Gold Corp | 7.7701 | -0.74 | -8.7 | 4.35 K | 33.78 K | |
| BQE | BQE Water Inc | 42.00 | -3.00 | -6.67 | 35.87 K | 1.51 M | |
| SLG | PetroTal Corp | 5.5129 | -0.3321 | -5.68 | 118.35 K | 652.45 K | |
| LQWD | LQwD FinTech Corp | 14.00 | -0.70 | -4.76 | 7 | 98 | |
| AVCR | Avricore Health Inc | 4.00 | -0.20 | -4.76 | 1.57 K | 6.28 K | |
| VVTM | VVT Med Inc. | 864.486 | -23.3645 | -2.63 | 8 | 6.92 K |