Loser Valuations for 2 January 2009 from 00:00:00 until 23:59:59
Loser Valuations for 2 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 32.4172 | 3.19 B | -0.763 | -2.3 | 24.6 K | 797.46 K |
| TMP | Tompkinstrustco | 28.812 | 1.44 B | -1.3807 | -4.57 | 44.77 K | 1.29 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.10 | 292.96 M | -0.15 | -3.53 | 177.96 K | 729.62 K |
| USBC | USBC, Inc. | 180.00 | 142.11 M | -60.00 | -25 | 1 | 180 |
| LODE | Comstock Mining Inc | 725.00 | 120.17 M | -15.00 | -2.03 | 65 | 47.12 K |
| OPHC | Optimumbank Hlds | 651.9867 | 113.17 M | -109.68 | -14.4 | 1 | 651.99 |
| FSP | Franklin Street Properties | 5.369 | 43.84 M | -0.2277 | -4.07 | 1.06 M | 5.67 M |
| NNVC | Nanoviricides Inc | 56.00 | 34.48 M | -0.70 | -1.23 | 930 | 52.08 K |
| CKX | Ckx Lands | 11.4005 | 32.52 M | -0.1968 | -1.7 | 400 | 4.56 K |
| CVR | Chicago Rivet & Machine Company | 7.0117 | 9.52 M | -0.1129 | -1.58 | 100 | 701.17 |
| TOVX | Theriva Biologics Inc | 1400.00 | 7.34 M | -175.00 | -11.11 | 5 | 7 K |
| PW | Power REIT | 11.8882 | 2.45 M | -0.2108 | -1.74 | 9.98 K | 118.62 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | -22.40 | -11.11 | 8 | 1.43 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 18.9822 | 285.96 B | -0.2057 | -1.07 | 982.4 K | 18.65 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.9553 | 47.36 B | -0.1941 | -1.13 | 532.2 K | 9.02 M |
| ACGL | Arch Capital Grp Ltd | 7.287 | 35.56 B | -0.1195 | -1.61 | 3.45 M | 25.11 M |
| TCOM | Trip.com Group Ltd ADR | 5.8814 | 27.21 B | -0.0398 | -0.67 | 1.13 M | 6.64 M |
| CASY | Casey's General Stor | 19.3849 | 26.12 B | -0.1286 | -0.66 | 416.79 K | 8.08 M |
| RGLD | Royal Gold Inc | 39.3308 | 21.57 B | -1.0251 | -2.54 | 695.4 K | 27.35 M |
| ICLR | Icon Plc | 19.20 | 15.02 B | -0.49 | -2.49 | 284.73 K | 5.47 M |
| PNFP | Pinnacle Finl Ptnrs | 25.5844 | 15.01 B | -0.4898 | -1.88 | 88.05 K | 2.25 M |
| REG | Regency Centers Corp | 21.992 | 14.16 B | -1.3177 | -5.65 | 1.38 M | 30.28 M |
| COKE | Coca Cola Bot Cons | 3.8005 | 13.78 B | -0.041 | -1.07 | 114.83 K | 436.41 K |
| LULU | Lululemon Athletica | 3.895 | 12.1 B | -0.07 | -1.77 | 588.05 K | 2.29 M |
| BMRN | Biomarin Pharmaceuticals | 17.65 | 10.98 B | -0.15 | -0.84 | 957.88 K | 16.91 M |
| UHAL | A M E R C O | 3.0679 | 10.85 B | -0.0414 | -1.33 | 605 K | 1.86 M |
| WTFC | Wintrust Financial Corp | 16.5533 | 10.42 B | -0.1626 | -0.97 | 229.44 K | 3.8 M |
| TTEK | Tetra Tech Inc | 4.3602 | 10.1 B | -0.0309 | -0.7 | 2.33 M | 10.17 M |
| SSB | South State Cp | 23.5912 | 10.09 B | -0.4105 | -1.71 | 41.3 K | 974.32 K |
| VSAT | Viasat Inc | 23.94 | 9.81 B | -0.14 | -0.58 | 118.19 K | 2.83 M |
| STRL | Sterling Constructio | 18.24 | 9.2 B | -0.29 | -1.57 | 103.29 K | 1.88 M |
| COLB | Columbia Banking Sys | 5.473 | 8.65 B | -0.0556 | -1.01 | 37 K | 202.5 K |
| VLY | Valley National Bancorp | 7.126 | 7.91 B | -0.1399 | -1.93 | 2.5 M | 17.79 M |
| CBSH | Commerce Bancshares | 18.491 | 7.89 B | -0.1571 | -0.84 | 612.47 K | 11.33 M |
| VICR | Vicor Cp | 6.1428 | 7.6 B | -0.2515 | -3.93 | 69.87 K | 429.22 K |
| KTOS | Kratos Defns | 13.00 | 6.54 B | -1.00 | -7.14 | 14.89 K | 193.58 K |
| UBSI | United Bkshs Inc | 15.6298 | 6.52 B | -0.3168 | -1.99 | 449.1 K | 7.02 M |
| CWST | Casella Waste Sys | 3.82 | 6.38 B | -0.26 | -6.37 | 543.46 K | 2.08 M |
| LGND | Ligand Pharm | 9.2267 | 6.33 B | -0.1366 | -1.46 | 113.28 K | 1.05 M |
| GBCI | Glacier Bancorp Inc | 10.5102 | 6.27 B | -0.2028 | -1.89 | 262.2 K | 2.76 M |
| SIGI | Selective Ins Group | 16.1382 | 6.16 B | -0.1563 | -0.96 | 147.83 K | 2.39 M |
| HOMB | Home Bancshares Inc | 4.2667 | 5.98 B | -0.0497 | -1.15 | 326.04 K | 1.39 M |
| ABCB | Ameris Bancorp | 9.5124 | 5.54 B | -0.3151 | -3.21 | 43.59 K | 414.67 K |
| BCPC | Balchem Cp | 14.9839 | 5.49 B | -0.2259 | -1.49 | 149.79 K | 2.24 M |
| OZK | Bank Ozk | 4.8062 | 5.47 B | -0.0244 | -0.51 | 538.61 K | 2.59 M |
| HWC | Hancock Whitney Corp | 26.9167 | 5.21 B | -0.7548 | -2.73 | 126.9 K | 3.42 M |
| MMSI | Merit Medical Sys | 14.232 | 5.19 B | -0.112 | -0.78 | 223.59 K | 3.18 M |
| POWL | Powell Inds Inc | 20.6661 | 5.17 B | -0.3919 | -1.86 | 72.92 K | 1.51 M |
| CVCO | Cavco Inds Inc | 25.94 | 4.9 B | -0.95 | -3.53 | 8.32 K | 215.79 K |
| UCB | United Community Banks, Inc. | 48.9294 | 4.46 B | -0.657 | -1.32 | 207.23 K | 10.14 M |
| TCBI | Texas Capital Bncsh | 12.7165 | 4.4 B | -0.4026 | -3.07 | 163.15 K | 2.07 M |
| CRVL | Corvel Cp | 3.4917 | 4.37 B | -0.1716 | -4.68 | 120.56 K | 420.97 K |
| CATY | Cathay Genl Bncp | 16.0133 | 4.35 B | -0.2952 | -1.81 | 310.2 K | 4.97 M |
| FFIN | First Finl Bkshs Inc | 6.3776 | 4.34 B | -0.0725 | -1.12 | 398.4 K | 2.54 M |
| UFPI | Universal Forest Prd | 7.2785 | 4.32 B | -0.1491 | -2.01 | 294.3 K | 2.14 M |
| IBOC | Intl Bancshares | 14.3168 | 4.2 B | -0.0991 | -0.69 | 217.35 K | 3.11 M |
| CVBF | Cvb Financial Corp | 6.4008 | 3.95 B | -0.1543 | -2.35 | 711.8 K | 4.56 M |
| RNST | Renasant Corp | 10.0896 | 3.6 B | -0.1503 | -1.47 | 71.83 K | 724.74 K |
| ACHC | Acadia Healthcr Company | 4.68 | 3.52 B | -0.72 | -13.33 | 9.65 K | 45.14 K |
| FFBC | First Finl Bncp [Oh] | 5.8981 | 3.42 B | -0.1414 | -2.34 | 167.98 K | 990.76 K |
| SFNC | Simmons First Natl | 8.6599 | 3.37 B | -0.1525 | -1.73 | 49 K | 424.34 K |
| SBCF | Seacoast Banking Cp | 28.5051 | 3.24 B | -0.6178 | -2.12 | 8.06 K | 229.75 K |
| MGEE | Mge Energy Inc | 16.6438 | 2.99 B | -0.1066 | -0.64 | 85.31 K | 1.42 M |
| HTO | H2O America | 19.1836 | 2.94 B | -0.3458 | -1.77 | 71.5 K | 1.37 M |
| TRMK | Trustmark Corp | 11.7598 | 2.77 B | -0.1378 | -1.16 | 172.16 K | 2.02 M |
| NBTB | NBT Bancorp Inc | 15.8313 | 2.74 B | -0.0797 | -0.5 | 126.39 K | 2 M |
| FBNC | First Bancorp [Nc] | 11.976 | 2.68 B | -0.8529 | -6.65 | 47.37 K | 567.29 K |
| ALGT | Allegiant Travel Com | 35.4445 | 2.53 B | -3.896 | -9.9 | 579.58 K | 20.54 M |
| SYBT | Stock Yards Bancorp | 11.5357 | 2.46 B | -0.1316 | -1.13 | 37.84 K | 436.57 K |
| BLKB | Blackbaud Inc | 11.6106 | 2.41 B | -0.0605 | -0.52 | 244.22 K | 2.84 M |
| BUSE | First Busey Corp | 28.8158 | 2.38 B | -0.3033 | -1.04 | 29.07 K | 837.59 K |
| UFPT | U F P Tech Inc | 5.1501 | 2.37 B | -0.1399 | -2.64 | 4.6 K | 23.69 K |
| ECPG | Encore Capital Group | 6.93 | 2.29 B | -0.27 | -3.75 | 85.84 K | 594.9 K |
| EFSC | Enterprises Finl Svc | 11.0179 | 2.23 B | -0.3199 | -2.82 | 33.02 K | 363.79 K |
| COHU | Cohu Inc | 9.7208 | 2.13 B | -0.0644 | -0.66 | 129 K | 1.25 M |
| SRCE | 1st Source Corp | 16.2854 | 2.13 B | -0.132 | -0.8 | 62.13 K | 1.01 M |
| CNXN | PC Connection Inc | 3.903 | 2.1 B | -0.1919 | -4.69 | 37.72 K | 147.22 K |
| CHCO | City Holding Company | 18.5125 | 2 B | -0.7591 | -3.94 | 67.3 K | 1.25 M |
| IOSP | Innospec Inc | 4.5662 | 1.95 B | -0.0234 | -0.51 | 88.29 K | 403.17 K |
| GABC | German Amer Bncp Inc | 4.776 | 1.87 B | -0.0423 | -0.88 | 18.53 K | 88.49 K |
| STBA | S&T Bancorp Inc | 19.9752 | 1.79 B | -0.3492 | -1.72 | 144.58 K | 2.89 M |
| RBCAA | Republic Bancorp Inc | 15.6838 | 1.79 B | -0.1337 | -0.85 | 66.87 K | 1.05 M |
| DHC | Diversified Healthcare Trust | 6.0812 | 1.77 B | -0.5515 | -8.31 | 1.4 M | 8.51 M |
| HOPE | Hope Bancorp Inc | 5.8047 | 1.67 B | -0.0899 | -1.53 | 65.45 K | 379.92 K |
| TCBK | Trico Bancshares | 16.0993 | 1.65 B | -0.2754 | -1.68 | 27.08 K | 435.97 K |
| THRM | Gentherm Inc | 3.22 | 1.57 B | -0.04 | -1.23 | 89.84 K | 289.28 K |
| LKFN | Lakeland Finl Corp | 9.7839 | 1.53 B | -0.3664 | -3.61 | 31.43 K | 307.46 K |
| WABC | Westamerica Bancorp | 29.4393 | 1.38 B | -0.3141 | -1.06 | 136.99 K | 4.03 M |
| PEBO | Peoples Bancorp Inc | 9.5372 | 1.38 B | -0.277 | -2.82 | 48.66 K | 464.08 K |
| UFCS | United Fire Group | 18.159 | 1.32 B | -0.3881 | -2.09 | 83.9 K | 1.52 M |
| CTBI | Community TR Bancp | 16.867 | 1.27 B | -0.4138 | -2.39 | 75.23 K | 1.27 M |
| CRAI | Cra International | 23.2352 | 1.25 B | -0.1214 | -0.52 | 104.2 K | 2.42 M |
| GLDD | Great Lakes Drg Dock | 3.7262 | 1.18 B | -0.1205 | -3.13 | 87.24 K | 325.08 K |
| SENEB | Seneca Foods Cp B | 22.97 | 1.17 B | -1.03 | -4.29 | 400 | 9.19 K |
| OCSL | Oaktree Specialty Lending Corp | 3.8647 | 1.07 B | -0.0258 | -0.66 | 61.39 K | 237.27 K |
| CFFN | Capitol Fed Finl Inc | 6.2379 | 1.04 B | -0.0372 | -0.59 | 131.25 K | 818.73 K |
| SBSI | Southside Bancshares | 8.4823 | 1.04 B | -0.0728 | -0.85 | 24.02 K | 203.7 K |
| CAC | Camden Natl Cp | 9.744 | 1 B | -0.169 | -1.7 | 18.6 K | 181.24 K |
| KFRC | Kforce Inc | 5.2737 | 984.4 M | -0.0415 | -0.78 | 68.7 K | 362.3 K |
| GSBC | Great Southern Bncp | 6.8193 | 885.75 M | -0.1152 | -1.66 | 21.82 K | 148.8 K |
| CCBG | Capital City Bank Gr | 18.8175 | 874.44 M | -0.4094 | -2.13 | 23.22 K | 437.02 K |
| FCBC | First Community Bksh | 18.556 | 868.06 M | -0.7416 | -3.84 | 19.13 K | 354.92 K |
| RIGL | Rigel Pharmaceuticals | 78.40 | 853.48 M | -1.60 | -2 | 37.99 K | 2.98 M |
| PGC | Peapack Gladstone FI | 20.1768 | 815.66 M | -0.6973 | -3.34 | 11.62 K | 234.45 K |
| CEVA | Ceva Inc | 6.62 | 741.02 M | -0.38 | -5.43 | 74.56 K | 493.57 K |
| SVC | Service Properties Trust | 4.9469 | 720.47 M | -0.1757 | -3.43 | 1.59 M | 7.86 M |
| AROW | Arrow Financial Corp | 10.7135 | 716.94 M | -0.2619 | -2.39 | 52.39 K | 561.24 K |
| DGICA | Donegal Group Cl A | 8.4678 | 703.78 M | -0.1543 | -1.79 | 26.12 K | 221.18 K |
| TIPT | Tiptree Fncl Cl A | 3.1419 | 638.17 M | -0.0785 | -2.44 | 35.5 K | 111.52 K |
| VLGEA | Village Super Mkt | 13.7708 | 625.72 M | -0.949 | -6.45 | 23.4 K | 322.24 K |
| CAPR | Capricor Therap | 400.00 | 595.34 M | -25.00 | -5.88 | 14 | 5.6 K |
| MATW | Matthews Intl Corp | 26.214 | 589.62 M | -0.3256 | -1.23 | 186.13 K | 4.88 M |
| KRNY | Kearny Financial | 5.7838 | 578.04 M | -0.1674 | -2.81 | 60.81 K | 351.74 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WELL | Welltower Inc | 18.4749 | 179.68 B | -1.1288 | -5.76 | 1.55 M | 28.62 M |
| PLD | Prologis Inc | 13.1266 | 124.99 B | -0.1991 | -1.49 | 1.77 M | 23.28 M |
| NEM | Newmont Mining Corp | 28.168 | 117.05 B | -0.2584 | -0.91 | 6.85 M | 193.09 M |
| GSK | Glaxosmithkline Plc ADR | 15.5134 | 101.51 B | -0.1259 | -0.81 | 905.4 K | 14.05 M |
| ING | ING Groep N.V. ADR | 5.8117 | 93.84 B | -0.2684 | -4.41 | 849.5 K | 4.94 M |
| PNC | PNC Bank | 29.9858 | 91.67 B | -0.253 | -0.84 | 4.23 M | 126.81 M |
| AEM | Agnico-Eagle Mines Ltd | 38.8757 | 90.19 B | -0.29 | -0.74 | 4.37 M | 169.77 M |
| SPG | Simon Property Group | 22.9207 | 88.68 B | -0.73 | -3.09 | 3.54 M | 81.24 M |
| USB-PH | U.S. Bancorp | 8.9798 | 76.17 B | -0.05 | -0.55 | 8.5 K | 76.35 K |
| BCS | Barclays Plc ADR | 5.4417 | 75.92 B | -0.2195 | -3.88 | 1.23 M | 6.71 M |
| AJG | Arthur J. Gallagher & Company | 16.2381 | 71.1 B | -0.0819 | -0.5 | 490.4 K | 7.96 M |
| AON | AON Plc | 37.4796 | 70.74 B | -0.4652 | -1.23 | 2.31 M | 86.5 M |
| DLR | Digital Realty Trust | 15.7617 | 70.63 B | -0.7384 | -4.48 | 1.13 M | 17.89 M |
| URI | United Rentals | 8.6971 | 70.53 B | -0.1356 | -1.54 | 692.5 K | 6.02 M |
| CRH | CRH Plc ADR | 14.3058 | 62.48 B | -0.1612 | -1.11 | 108 K | 1.55 M |
| PSA | Public Storage | 40.1695 | 62.28 B | -2.0834 | -4.93 | 1.93 M | 77.45 M |
| TFC | Truist Financial Corp | 14.0982 | 59.79 B | -0.385 | -2.66 | 7.3 M | 102.99 M |
| O | Realty Income Corp | 9.1058 | 56.52 B | -0.3854 | -4.06 | 1.82 M | 16.57 M |
| VMRK | Vivmark Residential | 12.8013 | 49.47 B | -0.721 | -5.33 | 3.96 M | 50.65 M |
| TRI | Thomson Reuters Corp | 17.3575 | 48.67 B | -0.1988 | -1.13 | 512.51 K | 8.9 M |
| WCN | Waste Connections Inc | 9.3655 | 48.53 B | -0.1722 | -1.81 | 1.44 M | 13.5 M |
| FNV | Franco Nev Corp | 14.106 | 47.77 B | -0.1395 | -0.98 | 14.3 K | 201.72 K |
| VTR | Ventas Inc | 16.9311 | 47.41 B | -0.8807 | -4.94 | 1.79 M | 30.23 M |
| LYV | Live Nation Entertainment | 5.60 | 41.97 B | -0.14 | -2.44 | 1.34 M | 7.48 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 5.7973 | 39.61 B | -0.0587 | -1 | 61.28 K | 355.24 K |
| CNC | Centene Corp | 4.8925 | 34.79 B | -0.035 | -0.71 | 1.41 M | 6.9 M |
| EXR | Extra Space Storage Inc | 5.4505 | 34.51 B | -0.0858 | -1.55 | 524.9 K | 2.86 M |
| GFI | Gold Fields Ltd ADR | 5.7557 | 31.88 B | -0.1609 | -2.72 | 5.14 M | 29.59 M |
| PUK | Prudential Public Ltd Company ADR | 6.4962 | 31.03 B | -0.1632 | -2.45 | 222.7 K | 1.45 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 11.6859 | 29.52 B | -0.2428 | -2.04 | 326.2 K | 3.81 M |
| WRB | W.R. Berkley Corp | 6.4352 | 28.66 B | -0.0884 | -1.36 | 3.81 M | 24.52 M |
| CHD | Church & Dwight Company | 10.9298 | 26.37 B | -0.1043 | -0.95 | 2.07 M | 22.68 M |
| MKL | Markel Corp | 295.90 | 23.99 B | -3.10 | -1.04 | 25.4 K | 7.52 M |
| BRO | Brown & Brown | 8.432 | 23.4 B | -0.2024 | -2.34 | 1.93 M | 16.24 M |
| BCH | Banco DE Chile ADR | 3.7062 | 19.52 B | -0.0799 | -2.11 | 29.03 K | 107.59 K |
| ESS | Essex Property Trust | 41.8138 | 18.75 B | -0.987 | -2.31 | 654.1 K | 27.35 M |
| GIS | General Mills | 16.8456 | 17.92 B | -0.1088 | -0.64 | 5.21 M | 87.75 M |
| RGA | Reinsurance Group of America Inc | 31.3017 | 17.88 B | -0.6568 | -2.06 | 311.8 K | 9.76 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.8985 | 17.56 B | -0.2045 | -1.35 | 430.4 K | 6.41 M |
| NVR | NVR Inc | 450.94 | 15.38 B | -5.31 | -1.16 | 78.89 K | 35.57 M |
| OHI | Omega Healthcare Investors | 4.0902 | 14.97 B | -0.2878 | -6.57 | 1.61 M | 6.58 M |
| DOC | Physicians Realty Trust | 6.7814 | 14.61 B | -0.3899 | -5.44 | 3.64 M | 24.68 M |
| SUI | Sun Communities | 5.7798 | 14.57 B | -0.0711 | -1.22 | 104.2 K | 602.26 K |
| RNR | Renaissancere Holdings Ltd | 42.2287 | 14.33 B | -0.4637 | -1.09 | 487.9 K | 20.6 M |
| MAA | Mid-America Apartment Communities | 17.4842 | 13.86 B | -1.1483 | -6.16 | 406 K | 7.1 M |
| NLY | Annaly Capital Management Inc | 6.8953 | 13.84 B | -0.2709 | -3.78 | 2.57 M | 17.71 M |
| UDR | United Dominion Realty Trust | 6.8696 | 13.11 B | -0.2424 | -3.41 | 2.37 M | 16.28 M |
| ELS | Equity Lifestyle Properties | 5.9934 | 12.38 B | -0.2086 | -3.36 | 1.78 M | 10.68 M |
| UNM | Unumprovident Corp | 11.5267 | 12.26 B | -0.1063 | -0.91 | 2.9 M | 33.37 M |
| CPT | Camden Property Trust | 14.9333 | 11.39 B | -0.7665 | -4.88 | 1.03 M | 15.35 M |
| EVR | Evercore Partners Inc | 8.2948 | 11.22 B | -0.1833 | -2.16 | 53.3 K | 442.11 K |
| DVA | Davita Healthcare Partners Inc | 24.55 | 10.95 B | -0.235 | -0.95 | 1.32 M | 32.33 M |
| QGEN | Qiagen N.V. | 15.6615 | 10.35 B | -0.4119 | -2.56 | 653.55 K | 10.24 M |
| BIO | Bio-Rad Laboratories | 74.47 | 9.96 B | -0.84 | -1.12 | 73.5 K | 5.47 M |
| CFR | Cullen/Frost Bankers | 29.7659 | 9.81 B | -0.207 | -0.69 | 700.8 K | 20.86 M |
| FRT | Federal Realty Investment Trust | 32.2415 | 9.74 B | -1.4434 | -4.28 | 1.14 M | 36.6 M |
| EGP | Eastgroup Properties | 18.3185 | 9.73 B | -0.6064 | -3.2 | 228.6 K | 4.19 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.2236 | 9.68 B | -0.2415 | -2.55 | 1.32 M | 12.15 M |
| ADC | Agree Realty Corp | 6.9452 | 9.01 B | -0.2997 | -4.14 | 19.3 K | 134.04 K |
| PB | Prosperity Bancshares | 18.9224 | 8.69 B | -0.5056 | -2.6 | 196.17 K | 3.71 M |
| IDA | Idacorp Inc | 17.2244 | 8.61 B | -0.1535 | -0.88 | 701.3 K | 12.08 M |
| THG | The Hanover Insurance Group | 26.8206 | 8.52 B | -0.1506 | -0.56 | 374.2 K | 10.04 M |
| STN | Stantec Inc | 9.9724 | 8.44 B | -0.3771 | -3.64 | 87.15 K | 869.13 K |
| EGO | Eldorado Gold Corp | 35.6987 | 8.31 B | -2.2939 | -6.04 | 340.34 K | 12.15 M |
| NNN | National Retail Properties | 6.6538 | 7.94 B | -0.2783 | -4.01 | 991.6 K | 6.6 M |
| ARE | Alexandria Real Estate Equities | 32.2028 | 7.72 B | -0.9562 | -2.88 | 786.6 K | 25.33 M |
| VNO | Vornado Realty Trust | 21.7883 | 7.07 B | -0.77 | -3.41 | 3.23 M | 70.4 M |
| DY | Dycom Industries | 8.15 | 6.79 B | -0.07 | -0.85 | 308.6 K | 2.52 M |
| HR | Healthcare Realty Trust Inc | 4.7602 | 6.65 B | -0.3249 | -6.39 | 863.5 K | 4.11 M |
| RLI | Rli Corp | 6.9538 | 6.34 B | -0.0654 | -0.93 | 678.4 K | 4.72 M |
| RYN | Rayonier Inc REIT | 6.7388 | 6.34 B | -0.2427 | -3.48 | 2.6 M | 17.55 M |
| HRB | H&R Block | 11.8357 | 6.21 B | -0.1104 | -0.92 | 4.36 M | 51.57 M |
| CPA | Copa Holdings S.A. | 18.1136 | 5.83 B | -0.347 | -1.88 | 715.6 K | 12.96 M |
| HAE | Haemonetics Corp | 28.005 | 5.58 B | -0.245 | -0.87 | 527.54 K | 14.77 M |
| MTN | Vail Resorts | 17.8624 | 5.4 B | -0.1353 | -0.75 | 263.17 K | 4.7 M |
| WTM | White Mountains Insurance Group | 255.8284 | 5.36 B | -3.6034 | -1.39 | 21.37 K | 5.47 M |
| CNO | Cno Financial Group | 3.62 | 5.27 B | -0.3613 | -9.07 | 1.83 M | 6.61 M |
| MCY | Mercury General Corp | 20.1508 | 5.15 B | -0.1723 | -0.85 | 87.2 K | 1.76 M |
| CUZ | Cousins Properties Inc | 19.7743 | 4.86 B | -1.1322 | -5.42 | 240.25 K | 4.75 M |
| SKT | Tanger Factory Outlet Centers | 8.6952 | 4.74 B | -0.2228 | -2.5 | 1.17 M | 10.18 M |
| PIPR | Piper Jaffray Companies | 7.065 | 4.67 B | -0.3487 | -4.7 | 1.14 M | 8.05 M |
| EPR | Entertainment Properties Trust | 9.6097 | 4.51 B | -0.2277 | -2.31 | 748.2 K | 7.19 M |
| UCB | United Community Banks Inc | 49.6962 | 4.47 B | -0.6676 | -1.33 | 42.1 K | 2.09 M |
| NNI | Nelnet Inc | 10.5784 | 4.47 B | -0.4542 | -4.12 | 163.8 K | 1.73 M |
| AIR | AAR Corp | 16.1525 | 4.35 B | -0.4231 | -2.55 | 598.9 K | 9.67 M |
| AKO-B | Embotelladora Andina S.A | 5.1337 | 4.28 B | -0.0615 | -1.18 | 12.1 K | 62.12 K |
| KRC | Kilroy Realty Corp | 16.3078 | 4.21 B | -0.4972 | -2.96 | 585.3 K | 9.54 M |
| MTH | Meritage Corp | 5.6677 | 4.17 B | -0.0755 | -1.31 | 1.12 M | 6.36 M |
| KFY | Korn/Ferry International | 9.46 | 4.13 B | -0.2204 | -2.28 | 427.6 K | 4.05 M |
| CVSA | Covista Inc. | 52.7726 | 3.96 B | -0.5386 | -1.01 | 743.44 K | 39.23 M |
| FBP | First Bancorp | 128.8415 | 3.94 B | -1.0494 | -0.81 | 76.22 K | 9.82 M |
| CDP | Copt Defense Properties | 13.5806 | 3.79 B | -0.7862 | -5.47 | 626.6 K | 8.51 M |
| SLG | SL Green Realty Corp | 12.7361 | 3.74 B | -0.5328 | -4.02 | 1.79 M | 22.79 M |
| MWA | Mueller Water Products | 6.3102 | 3.73 B | -0.1225 | -1.9 | 996 K | 6.28 M |
| LXP | Lexington Realty Trust | 8.0341 | 3.61 B | -0.0648 | -0.8 | 196.81 K | 1.58 M |
| CPK | Chesapeake Utilities Corp | 13.6886 | 3.54 B | -0.1717 | -1.24 | 40.8 K | 558.49 K |
| HIW | Highwoods Properties | 10.2589 | 3.47 B | -0.5117 | -4.75 | 1.08 M | 11.06 M |
| CBU | Community Bank System | 13.5909 | 3.38 B | -0.3019 | -2.17 | 269.19 K | 3.66 M |
| AGO | Assured Guaranty Ltd | 8.3338 | 3.22 B | -0.0812 | -0.96 | 541.2 K | 4.51 M |
| ABM | ABM Industries Inc | 12.8187 | 3.21 B | -0.1223 | -0.95 | 171.4 K | 2.2 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELEF | Silver Elephant Mining Corp | 8.9302 | -1.3229 | -12.9 | 260 | 2.32 K | |
| TRX | Trx Gold Corporation | 4.95 | -0.30 | -5.71 | 39.55 K | 195.79 K | |
| ELD | Eldorado Gold | 43.7482 | -2.6441 | -5.7 | 2.05 M | 89.61 M | |
| AGI | Alamos Gold Inc Cls A | 6.8572 | -0.3717 | -5.14 | 343.25 K | 2.35 M | |
| BU | Burcon Nutrascience Corp | 101.2407 | -4.9628 | -4.67 | 731 | 74.01 K | |
| TAL | Petrotal Corp | 32.259 | -1.4338 | -4.26 | 5.41 K | 174.42 K | |
| TWC | Twc Enterprises Ltd | 3.9606 | -0.1722 | -4.17 | 1.91 K | 7.57 K | |
| HBP | Helix Biopharm | 9.15 | -0.35 | -3.68 | 7.28 K | 66.61 K | |
| TVA-B | TVA Group Inc | 4.8329 | -0.1722 | -3.44 | 12.25 K | 59.2 K | |
| STN | Stantec Inc | 12.0946 | -0.3978 | -3.18 | 286.59 K | 3.47 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.8174 | -0.1576 | -3.17 | 1.3 K | 6.26 K | |
| NWC | The North West Company Inc | 7.2578 | -0.235 | -3.14 | 23.25 K | 168.74 K | |
| JAG | Jaguar Mining Inc | 5004.271 | -140.1523 | -2.72 | 168.07 K | 841.06 M | |
| FFH | Fairfax Financial Holdings Ltd | 261.1156 | -7.2246 | -2.69 | 62.63 K | 16.35 M | |
| RCH | Richelieu Hardware Ltd | 4.5761 | -0.1264 | -2.69 | 4.01 K | 18.35 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.2392 | -0.328 | -2.42 | 59.54 K | 788.21 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.1987 | -0.1034 | -2.4 | 1.73 K | 7.24 K | |
| IMG | Iamgold Corp | 6.8888 | -0.1671 | -2.37 | 1.14 M | 7.86 M | |
| ABX | Barrick Mining Corp | 31.9148 | -0.7227 | -2.21 | 2.1 M | 67.13 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.4546 | -0.1399 | -2.12 | 1.63 K | 10.5 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.9918 | -0.0993 | -1.95 | 220.86 K | 1.1 M | |
| DII-B | Dorel Industries Inc | 7.7405 | -0.1408 | -1.79 | 19.21 K | 148.71 K | |
| WFG | West Fraser Timber CO Ltd | 12.9954 | -0.2329 | -1.76 | 70 K | 909.68 K | |
| PD | Precision Drilling Corp | 198.40 | -3.00 | -1.49 | 439.08 K | 87.11 M | |
| TCL-A | Transcontinental Inc | 3.9221 | -0.056 | -1.41 | 17.77 K | 69.69 K | |
| TRI | Thomson Reuters Corp | 21.432 | -0.2743 | -1.26 | 561.33 K | 12.03 M | |
| RCI-A | Rogers Communications Inc | 21.5886 | -0.2716 | -1.24 | 685 | 14.79 K | |
| VCM | Vecima Networks Inc | 3.7493 | -0.039 | -1.03 | 1.2 K | 4.5 K | |
| NOA | North American Construction Group Ltd | 3.326 | -0.0328 | -0.98 | 4.7 K | 15.63 K | |
| AEM | Agnico Eagle Mines Ltd | 46.8937 | -0.3917 | -0.83 | 766.46 K | 35.94 M | |
| ENB-PA | Enbridge Inc Pref A | 8.9353 | -0.0708 | -0.79 | 5.65 K | 50.48 K | |
| WSP | WSP Global Inc | 14.0431 | -0.1067 | -0.75 | 13.34 K | 187.31 K | |
| MFI | Maple Leaf Foods | 6.3749 | -0.0464 | -0.72 | 45.85 K | 292.3 K | |
| PAAS | Pan American Silver Corp | 15.978 | -0.1149 | -0.71 | 152.38 K | 2.43 M | |
| RBA | Rb Global Inc | 18.0919 | -0.097 | -0.53 | 46.25 K | 836.71 K | |
| BCE | BCE Inc | 9.3456 | -0.0486 | -0.52 | 2.04 M | 19.04 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 16.35 | 77.5 B | -0.90 | -5.22 | 1.7 K | 27.8 K |
| ICBU | Imd Companies | 6.00 | 2.28 M | -4.00 | -40 | 140 K | 840 K |
| CBDL | CBD Life Sciences Inc | 37500.00 | 1.22 M | -21250.00 | -36.17 | 515 K | 19.31 B |
| SEII | Sharing Economy International Inc | 3060.0032 | 645.17 K | -240.0002 | -7.27 | 3 | 9.18 K |
| ERHE | ERHC Energy Inc | 12.00 | 575.89 K | -0.50 | -4 | 216.79 K | 2.6 M |
| LGBI | Cannabiz Mobile Inc | 20.40 | 64.81 K | -1.20 | -5.56 | 209 | 4.26 K |
| WNBD | Winning Brands Corporation | 5.25 | 20.99 K | -0.25 | -4.55 | 3.45 K | 18.09 K |
| CGIP | Celadon Group Inc | 8.0793 | 5.66 K | -0.1642 | -1.99 | 135.36 K | 1.09 M |
| PROT | Proteonomix Inc | 5.10 | 791 | -1.90 | -27.14 | 1.58 K | 8.04 K |
| WDBG | Woodbrook Group Holdings Inc | 1261.2612 | 42 | -90.0901 | -6.67 | 7 | 8.83 K |
| FONU | FonU2 Inc | 80.00 | -184.00 | -69.7 | 13 | 1.04 K | |
| HBRM | Herborium Group Inc | 10.00 | -3.00 | -23.08 | 5 | 50 | |
| FRTD | Fortitude Group Inc | 159.0909 | -15.9091 | -9.09 | 65.67 K | 10.45 M | |
| SBBG | The Seibels Bruce Group Inc | 4833.5396 | -342.1201 | -6.61 | 2 | 9.67 K | |
| ESINQ | ITT Educational Services Inc | 94.29 | -0.69 | -0.73 | 847.45 K | 79.91 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GORO | Goldgroup Mining Inc. | 9.12 | -5.70 | -38.46 | 110 | 1 K | |
| KEEK | Personas Social Incorporated | 45.00 | -15.00 | -25 | 1 | 45 | |
| DCOP | District Copper Corp | 7.00 | -2.00 | -22.22 | 265 | 1.85 K | |
| WINS | Winshear Gold Corp | 8.8801 | -1.85 | -17.24 | 4.8 K | 42.62 K | |
| KORE | KORE Mining Ltd | 6.00 | -0.50 | -7.69 | 10 | 60 | |
| SGQ | SouthGobi Resources Ltd | 6.60 | -0.26 | -3.79 | 100 | 660 | |
| RET-A | Reitmans (Canada) Limited | 6.4996 | -0.2551 | -3.78 | 83.79 K | 544.62 K | |
| SLG | PetroTal Corp | 5.9778 | -0.1993 | -3.23 | 540.7 K | 3.23 M |