Loser Valuations for 3 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 3 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 3.60 | 11.17 B | -0.15 | -4 | 130.85 K | 471.07 K |
| PRK | Park National Corp | 26.2205 | 3.19 B | -0.1618 | -0.61 | 85.8 K | 2.25 M |
| TMP | Tompkinstrustco | 25.6495 | 1.44 B | -1.0003 | -3.75 | 56.1 K | 1.44 M |
| ELLO | Ellomay Capital Ltd | 4.4763 | 252.16 M | -0.6812 | -13.21 | 1.62 K | 7.23 K |
| BKTI | Bk Technologies Inc | 3.0688 | 252.1 M | -0.0407 | -1.31 | 1.7 K | 5.22 K |
| PLX | Protalix Biotherapeutics | 24.90 | 238.49 M | -0.20 | -0.8 | 9.88 K | 245.91 K |
| SIF | Sifco Industries | 5.2015 | 126.01 M | -0.0567 | -1.08 | 3.7 K | 19.25 K |
| GLU | Gabelli Global Utility | 4.8978 | 114.2 M | -0.0853 | -1.71 | 15.1 K | 73.96 K |
| IOR | Income Opportunity Realty Trust | 4.65 | 74.21 M | -0.20 | -4.12 | 100 | 465 |
| IBIO | Ibio Inc | 850.00 | 48.92 M | -150.00 | -15 | 1 | 850 |
| COHN | Cohen & CO Inc | 15.2804 | 30.74 M | -1.5624 | -9.28 | 1.33 K | 20.28 K |
| PAAI | Paradium AI, Inc. | 5.28 | 28.99 M | -0.44 | -7.69 | 5 | 26.4 |
| CPHI | China Pharma Holdings | 115.00 | 24.08 M | -3.00 | -2.54 | 302 | 34.73 K |
| CVM | Cel-Sci Corp | 1575.00 | 20.93 M | -75.00 | -4.55 | 51 | 80.33 K |
| BESS | Bimergen Energy Corporation | 84.00 | 20.58 M | -14.00 | -14.29 | 144 | 12.1 K |
| AIRI | Air Industries Group Inc | 167.4856 | 12.63 M | -133.9884 | -44.44 | 13 | 2.18 K |
| TOVX | Theriva Biologics Inc | 1575.00 | 7.34 M | -175.00 | -10 | 4 | 6.3 K |
| INUV | Inuvo Inc | 23.00 | 6.35 M | -1.00 | -4.17 | 2.86 K | 65.69 K |
| OPTT | Ocean Power Tech Inc | 1260.00 | 6.16 M | -12.00 | -0.94 | 30.93 K | 38.98 M |
| GBR | New Concept Energy Inc | 3.30 | 4.06 M | -0.15 | -4.35 | 400 | 1.32 K |
| PW | Power REIT | 9.6959 | 2.45 M | -0.4301 | -4.25 | 1.56 K | 15.17 K |
| ENSV | Enservco Corpporation | 9.00 | 29.09 K | -0.75 | -7.69 | 40 | 360 |
| IPB | Merrill Lynch & Company | 4.8251 | -0.0927 | -1.88 | 2.68 K | 12.93 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 12.30 | 1.03 B | -0.115 | -0.93 | 17.92 K | 220.42 K |
| GC | Gold | 892.00 | -14.70 | -1.62 | 1.45 K | 1.29 M | |
| ZB | US Treasury Bond Futures | 126.9688 | -1.7968 | -1.4 | 191.89 K | 24.36 M | |
| ZL | Soybean Oil | 32.29 | -0.24 | -0.74 | 4.05 K | 130.65 K | |
| CT | Cotton | 49.38 | -0.33 | -0.66 | 6.61 K | 326.45 K | |
| HE | Lean Hogs | 57.60 | -0.35 | -0.6 | 5.46 K | 314.44 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLAC | K L A-Tencor Corp | 10.6994 | 204.96 B | -0.1985 | -1.82 | 5.17 M | 55.32 M |
| QCOM | Qualcomm Inc | 22.3544 | 189.54 B | -0.699 | -3.03 | 32.48 M | 726.02 M |
| WDC | Western Digital Cp | 9.1837 | 116.49 B | -0.1443 | -1.55 | 6.33 M | 58.12 M |
| EQIX | Equinix Inc | 39.7651 | 106.19 B | -0.7834 | -1.93 | 875.2 K | 34.8 M |
| TTWO | Take-Two Interactive Software | 6.79 | 42.44 B | -0.24 | -3.41 | 1.22 M | 8.3 M |
| UAL | United Airlines Holdings Inc | 8.97 | 36.14 B | -0.11 | -1.21 | 7.58 M | 67.97 M |
| NTRS | Northern Trust Corp | 38.1571 | 32.18 B | -0.9063 | -2.32 | 4.54 M | 173.41 M |
| ON | On Semiconductor | 4.05 | 28.7 B | -0.03 | -0.74 | 9.69 M | 39.23 M |
| ULTA | Ulta Beauty Inc | 6.0325 | 27.83 B | -0.0494 | -0.81 | 173.1 K | 1.04 M |
| INSM | Insmed Inc | 4.20 | 25.9 B | -0.15 | -3.45 | 461.06 K | 1.94 M |
| FCNCA | First Citizens Bancs | 123.5127 | 25.76 B | -2.6177 | -2.08 | 14.2 K | 1.75 M |
| PFG | Principal Financial Group Inc | 9.5244 | 23.99 B | -0.2232 | -2.29 | 4.01 M | 38.18 M |
| TROW | T Rowe Price Group | 14.9444 | 23.09 B | -0.5568 | -3.59 | 5.9 M | 88.18 M |
| RGLD | Royal Gold Inc | 38.0515 | 21.57 B | -0.4756 | -1.23 | 665.4 K | 25.32 M |
| WWD | Woodward Inc | 17.63 | 19.6 B | -0.2116 | -1.19 | 592.65 K | 10.45 M |
| FFIV | F5 Networks Inc | 22.00 | 18.05 B | -0.12 | -0.54 | 1.67 M | 36.65 M |
| EWBC | East West Bancorp | 6.6168 | 17.97 B | -0.2952 | -4.27 | 1.14 M | 7.57 M |
| PAA | Plains All American Pipeline LP | 5.2607 | 17.15 B | -0.2334 | -4.25 | 2.57 M | 13.54 M |
| LAMR | Lamar Advertis A | 4.7776 | 16.21 B | -0.1566 | -3.17 | 1.21 M | 5.8 M |
| PNFP | Pinnacle Finl Ptnrs | 20.4588 | 15.01 B | -0.5773 | -2.74 | 149.31 K | 3.05 M |
| REG | Regency Centers Corp | 17.4848 | 14.16 B | -0.1697 | -0.96 | 1.67 M | 29.2 M |
| TRMB | Trimble Navigation | 7.265 | 12.8 B | -0.115 | -1.56 | 3.9 M | 28.35 M |
| AKAM | Akamai Technologies | 14.20 | 12.44 B | -0.15 | -1.05 | 4.67 M | 66.3 M |
| FDS | FactSet Research Systems Inc | 33.1291 | 11.7 B | -0.3947 | -1.18 | 580.64 K | 19.24 M |
| TECH | Bio-Techne Cp | 10.6544 | 11.44 B | -1.6107 | -13.13 | 7.51 M | 79.98 M |
| BMRN | Biomarin Pharmaceuticals | 19.26 | 10.98 B | -0.44 | -2.23 | 2.56 M | 49.23 M |
| WTFC | Wintrust Financial Corp | 10.2798 | 10.42 B | -0.7639 | -6.92 | 265.16 K | 2.73 M |
| PODD | Insulet Corp | 7.76 | 10.36 B | -0.17 | -2.14 | 169.82 K | 1.32 M |
| SSB | South State Cp | 18.7283 | 10.09 B | -0.5565 | -2.89 | 29.8 K | 558.1 K |
| BPOP | Popular Inc | 18.5042 | 9.96 B | -1.1891 | -6.04 | 209.72 K | 3.88 M |
| VSAT | Viasat Inc | 20.95 | 9.81 B | -0.77 | -3.55 | 190.15 K | 3.98 M |
| ZION | Zions Bancorp | 9.5958 | 9.63 B | -0.9881 | -9.34 | 6.28 M | 60.28 M |
| MTCH | Match Group Inc | 3.8884 | 9.51 B | -0.0475 | -1.21 | 11.49 M | 44.68 M |
| AEIS | Advanced Energy | 8.6576 | 9.26 B | -0.2059 | -2.32 | 188.6 K | 1.63 M |
| COLB | Columbia Banking Sys | 4.2125 | 8.65 B | -0.1714 | -3.91 | 67.9 K | 286.03 K |
| WYNN | Wynn Resorts Ltd | 17.2682 | 8.55 B | -0.5453 | -3.06 | 3.8 M | 65.59 M |
| TTMI | TTM Technologies | 5.30 | 8.04 B | -0.39 | -6.85 | 891.27 K | 4.72 M |
| BOKF | Bok Financial Corp | 22.3348 | 7.91 B | -1.3096 | -5.54 | 235.35 K | 5.26 M |
| VLY | Valley National Bancorp | 4.399 | 7.91 B | -0.2404 | -5.18 | 1.41 M | 6.2 M |
| CBSH | Commerce Bancshares | 14.613 | 7.89 B | -0.1994 | -1.35 | 557.4 K | 8.15 M |
| CYTK | Cytokinetics | 12.66 | 7.82 B | -0.54 | -4.09 | 43.88 K | 555.46 K |
| FCFS | First Cash Fin Svcs | 15.057 | 7.79 B | -0.3313 | -2.15 | 159.71 K | 2.4 M |
| RUSHB | Rush Entpr Cl B | 3.411 | 6.96 B | -0.0358 | -1.04 | 9.73 K | 33.19 K |
| CHDN | Churchill Downs IN | 5.2328 | 6.83 B | -0.0767 | -1.44 | 259.45 K | 1.36 M |
| CVLT | Commvault Systems | 13.45 | 6.8 B | -0.10 | -0.74 | 224.06 K | 3.01 M |
| RIOT | Riot Blockchain Inc | 312.4779 | 6.69 B | -2.1403 | -0.68 | 1.24 K | 387.79 K |
| ARWR | Arrowhead Pharma | 8.70 | 6.66 B | -0.30 | -3.33 | 8.92 K | 77.59 K |
| KTOS | Kratos Defns | 11.90 | 6.54 B | -0.40 | -3.25 | 8.71 K | 103.68 K |
| UBSI | United Bkshs Inc | 10.0086 | 6.52 B | -0.0624 | -0.62 | 394.7 K | 3.95 M |
| GBCI | Glacier Bancorp Inc | 9.038 | 6.27 B | -0.2441 | -2.63 | 819.4 K | 7.41 M |
| ACIW | Aci Worldwide Inc | 5.75 | 6.18 B | -0.1567 | -2.65 | 845.53 K | 4.86 M |
| AVAV | Aerovironment Inc | 36.09 | 6.14 B | -1.09 | -2.93 | 405.89 K | 14.65 M |
| HOMB | Home Bancshares Inc | 3.3362 | 5.98 B | -0.1298 | -3.74 | 340.12 K | 1.13 M |
| MKTX | Marketaxess Holdings | 6.445 | 5.81 B | -0.0562 | -0.86 | 62.17 K | 400.68 K |
| OZK | Bank Ozk | 3.6101 | 5.47 B | -0.1197 | -3.21 | 900.91 K | 3.25 M |
| MEOH | Methanex Cp | 4.3528 | 5.42 B | -0.3945 | -8.31 | 782.2 K | 3.4 M |
| RUSHA | Rush Entpr Cl A | 3.6036 | 5.26 B | -0.0319 | -0.88 | 129.67 K | 467.28 K |
| VEON | Veon Ltd ADR | 70.1307 | 5.17 B | -4.0695 | -5.48 | 372.14 K | 26.1 M |
| JSM | SLM Cp 6% Sr Nt | 3.2578 | 5 B | -0.1132 | -3.36 | 8.33 K | 27.13 K |
| LIVN | Livanova Plc OR Sh | 15.29 | 4.97 B | -0.39 | -2.49 | 416.85 K | 6.37 M |
| FULT | Fulton Financial Cor | 3.964 | 4.51 B | -0.0806 | -1.99 | 1.28 M | 5.08 M |
| UCB | United Community Banks, Inc. | 16.7237 | 4.46 B | -1.3512 | -7.48 | 818.24 K | 13.68 M |
| TCBI | Texas Capital Bncsh | 10.7624 | 4.4 B | -0.4026 | -3.61 | 138.19 K | 1.49 M |
| CATY | Cathay Genl Bncp | 8.2733 | 4.35 B | -0.4213 | -4.85 | 625.8 K | 5.18 M |
| FFIN | First Finl Bkshs Inc | 5.2421 | 4.34 B | -0.1063 | -1.99 | 761.4 K | 3.99 M |
| DIOD | Diodes Inc | 6.38 | 4.22 B | -0.21 | -3.19 | 387.3 K | 2.47 M |
| IBOC | Intl Bancshares | 11.365 | 4.2 B | -0.5349 | -4.5 | 878.84 K | 9.99 M |
| OLED | Universal Display | 7.0759 | 4.05 B | -0.3769 | -5.06 | 244.34 K | 1.73 M |
| BANF | Bancfirst Corp | 11.8874 | 3.99 B | -0.315 | -2.58 | 138.4 K | 1.65 M |
| CVBF | Cvb Financial Corp | 4.8915 | 3.95 B | -0.0661 | -1.33 | 509.1 K | 2.49 M |
| INDB | Independent Bk Corp | 11.214 | 3.94 B | -0.2582 | -2.25 | 93.1 K | 1.04 M |
| WSBC | Wesbanco Inc | 11.0612 | 3.69 B | -0.5011 | -4.33 | 93.3 K | 1.03 M |
| RNST | Renasant Corp | 7.2876 | 3.6 B | -0.2645 | -3.5 | 56.16 K | 409.25 K |
| FFBC | First Finl Bncp [Oh] | 4.0751 | 3.42 B | -0.0341 | -0.83 | 72.28 K | 294.57 K |
| SFNC | Simmons First Natl | 7.6402 | 3.37 B | -0.1196 | -1.54 | 31.4 K | 239.9 K |
| TOWN | Towne Bank | 12.4693 | 3.34 B | -0.347 | -2.71 | 136.6 K | 1.7 M |
| SLM | SLM Corp | 3.2146 | 3.12 B | -0.1229 | -3.68 | 24.11 M | 77.5 M |
| VCEL | Vericel Corproation | 99.376 | 2.94 B | -1.424 | -1.41 | 9.61 K | 955 K |
| TRMK | Trustmark Corp | 11.6165 | 2.77 B | -0.1433 | -1.22 | 897.12 K | 10.42 M |
| NBTB | NBT Bancorp Inc | 13.1795 | 2.74 B | -0.1764 | -1.32 | 160.33 K | 2.11 M |
| FBNC | First Bancorp [Nc] | 10.5498 | 2.68 B | -0.3775 | -3.45 | 48.26 K | 509.1 K |
| GRBK | Green Brick Partners | 5.6552 | 2.59 B | -0.1379 | -2.38 | 1.15 K | 6.48 K |
| ALGT | Allegiant Travel Com | 27.9117 | 2.53 B | -0.405 | -1.43 | 387.28 K | 10.81 M |
| BANR | Banner Corp | 13.2411 | 2.52 B | -0.6019 | -4.35 | 55.74 K | 738.1 K |
| SYBT | Stock Yards Bancorp | 10.1654 | 2.46 B | -0.4412 | -4.16 | 58.16 K | 591.18 K |
| BUSE | First Busey Corp | 13.3221 | 2.38 B | -0.3087 | -2.26 | 87.52 K | 1.17 M |
| ECPG | Encore Capital Group | 5.31 | 2.29 B | -0.26 | -4.67 | 104.54 K | 555.1 K |
| NWBI | Northwest Bancshares | 3.3511 | 2.22 B | -0.0321 | -0.95 | 87.03 K | 291.65 K |
| CHCO | City Holding Company | 14.221 | 2 B | -0.2522 | -1.74 | 105.2 K | 1.5 M |
| TBBK | The Bancorp Inc | 3.109 | 1.97 B | -0.021 | -0.67 | 38.95 K | 121.1 K |
| AZTA | Azenta Inc | 3.6146 | 1.92 B | -0.0707 | -1.92 | 333.3 K | 1.2 M |
| ANDE | Andersons Inc | 8.2377 | 1.85 B | -0.2808 | -3.3 | 201.45 K | 1.66 M |
| RBCAA | Republic Bancorp Inc | 10.4733 | 1.79 B | -0.2966 | -2.75 | 85.46 K | 895.04 K |
| QCRH | Qcr Holdings Inc | 8.0536 | 1.68 B | -0.362 | -4.3 | 4.89 K | 39.37 K |
| HOPE | Hope Bancorp Inc | 3.556 | 1.67 B | -0.018 | -0.5 | 190.67 K | 678.02 K |
| EZPW | Ezcorp Inc | 13.58 | 1.66 B | -0.34 | -2.44 | 525.97 K | 7.14 M |
| CNOB | Connectone Bancorp | 5.513 | 1.65 B | -0.2074 | -3.63 | 126.3 K | 696.29 K |
| JJSF | J J Snack Foods | 27.0719 | 1.64 B | -0.3717 | -1.35 | 143.4 K | 3.88 M |
| SAFT | Safety Ins Group Inc | 16.2519 | 1.53 B | -0.1243 | -0.76 | 65.55 K | 1.07 M |
| LKFN | Lakeland Finl Corp | 8.9983 | 1.53 B | -0.3393 | -3.63 | 69.72 K | 627.34 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 15.8632 | 910.4 B | -0.7585 | -4.56 | 66.19 M | 1.05 B |
| V | Visa Inc | 10.692 | 785.56 B | -0.3491 | -3.16 | 28.97 M | 309.7 M |
| BAC | Bank of America Corporation | 4.0672 | 348.53 B | -0.5371 | -11.67 | 355.72 M | 1.45 B |
| GE | General Electric Company | 37.4863 | 343.29 B | -0.8243 | -2.15 | 26.28 M | 985.18 M |
| CAT | Caterpillar Inc | 19.3955 | 276.97 B | -0.194 | -0.99 | 18.88 M | 366.26 M |
| GS | Goldman Sachs Group | 61.4167 | 263.51 B | -0.5637 | -0.91 | 19.44 M | 1.19 B |
| WFC | Wells Fargo & Company | 11.8062 | 257.44 B | -0.446 | -3.64 | 95.29 M | 1.12 B |
| BAC-PL | Bank of America Corporation | 131.9052 | 244.57 B | -16.4881 | -11.11 | 179.28 K | 23.65 M |
| AXP | American Express Company | 12.404 | 213.28 B | -0.6861 | -5.24 | 17.11 M | 212.25 M |
| C | Citigroup Inc | 25.4199 | 205.34 B | -1.3959 | -5.21 | 16.66 M | 423.45 M |
| BLK | Blackrock Inc | 70.4205 | 187.87 B | -0.7734 | -1.09 | 594.21 K | 41.84 M |
| WFC-PL | Wells Fargo & Company | 224.4438 | 183.8 B | -10.3284 | -4.4 | 21.88 K | 4.91 M |
| WELL | Welltower Inc | 17.6619 | 179.68 B | -0.2695 | -1.5 | 2.16 M | 38.21 M |
| CB | Chubb Ltd | 25.935 | 142.04 B | -0.2304 | -0.88 | 3.24 M | 84.04 M |
| PLD | Prologis Inc | 8.8648 | 124.99 B | -0.1082 | -1.21 | 2.1 M | 18.58 M |
| NEM | Newmont Mining Corp | 27.1483 | 117.05 B | -0.3492 | -1.27 | 9.04 M | 245.47 M |
| COF | Capital One Financial Corp | 11.2884 | 116.46 B | -1.3857 | -10.93 | 26.01 M | 293.6 M |
| CNQ | Canadian Natural Resources | 4.5342 | 101.24 B | -0.044 | -0.96 | 17.65 M | 80.03 M |
| USB | U.S. Bancorp | 8.5194 | 94.22 B | -0.7064 | -7.66 | 31.7 M | 270.09 M |
| PNC | PNC Bank | 18.689 | 91.67 B | -1.4588 | -7.24 | 27.16 M | 507.63 M |
| SPG | Simon Property Group | 19.128 | 88.68 B | -0.3784 | -1.94 | 6.22 M | 118.95 M |
| MSI | Motorola Solutions | 12.7334 | 87.69 B | -1.5759 | -11.01 | 10.72 M | 136.53 M |
| RSG | Republic Services | 17.2148 | 77.07 B | -0.1097 | -0.63 | 3.62 M | 62.23 M |
| AJG | Arthur J. Gallagher & Company | 14.9657 | 71.1 B | -0.1701 | -1.12 | 1.36 M | 20.29 M |
| TRP | Tc Energy Corp | 11.1068 | 67.23 B | -0.1301 | -1.16 | 638.4 K | 7.09 M |
| GS-PD | The Goldman Sachs Group Inc | 5.4495 | 66.88 B | -0.083 | -1.5 | 194.95 K | 1.06 M |
| MET | Metlife Inc | 19.0266 | 64.29 B | -0.3603 | -1.86 | 8.8 M | 167.46 M |
| AFL | Aflac Inc | 7.3766 | 62.7 B | -0.1304 | -1.74 | 35.95 M | 265.16 M |
| PSA | Public Storage | 33.1911 | 62.28 B | -0.6006 | -1.78 | 3.45 M | 114.38 M |
| TFC | Truist Financial Corp | 9.8373 | 59.79 B | -0.5426 | -5.23 | 14.06 M | 138.27 M |
| DAL | Delta Air Lines Inc | 5.9463 | 56.94 B | -0.1465 | -2.4 | 12.65 M | 75.21 M |
| O | Realty Income Corp | 7.9902 | 56.52 B | -0.1815 | -2.22 | 1.47 M | 11.73 M |
| AME | Amtek Inc | 12.7958 | 55.27 B | -0.0834 | -0.65 | 2.58 M | 33.06 M |
| VMRK | Vivmark Residential | 10.7698 | 49.47 B | -0.1995 | -1.82 | 6.05 M | 65.1 M |
| VTR | Ventas Inc | 15.212 | 47.41 B | -0.2493 | -1.61 | 3.14 M | 47.76 M |
| MSCI | MSCI Inc | 15.4335 | 47.36 B | -0.5359 | -3.36 | 634.5 K | 9.79 M |
| AMP | Ameriprise Financial Services | 14.4051 | 44.58 B | -0.3527 | -2.39 | 3.92 M | 56.49 M |
| AIG | American International Group | 13.4969 | 42.81 B | -1.8746 | -12.2 | 3.45 M | 46.5 M |
| LYV | Live Nation Entertainment | 4.99 | 41.97 B | -0.26 | -4.95 | 1.33 M | 6.63 M |
| PEG | Public Service Enterprise Group Inc | 16.2767 | 37.29 B | -0.0833 | -0.51 | 4.68 M | 76.14 M |
| HIG | Hartford Financial Services Group | 10.4617 | 36.61 B | -0.3652 | -3.37 | 15.56 M | 162.76 M |
| EXR | Extra Space Storage Inc | 4.2005 | 34.51 B | -0.1341 | -3.09 | 1.13 M | 4.73 M |
| IRM | Iron Mountain Inc | 7.2191 | 34.11 B | -0.0786 | -1.08 | 1.8 M | 13.01 M |
| CLS | Celestica Inc | 4.02 | 32.04 B | -0.11 | -2.66 | 1.9 M | 7.63 M |
| MTB | M&T Bank Corp | 22.1373 | 31.58 B | -1.0168 | -4.39 | 1.8 M | 39.77 M |
| TS | Tenaris S.A. ADR | 11.8748 | 30.76 B | -0.0666 | -0.56 | 1.63 M | 19.4 M |
| ATO | Atmos Energy Corp | 14.8502 | 29.73 B | -0.0955 | -0.64 | 550.4 K | 8.17 M |
| BAP | Credicorp Ltd | 24.7621 | 29.02 B | -0.1868 | -0.75 | 545.16 K | 13.5 M |
| WST | West Pharmaceutical Services | 14.9141 | 28.65 B | -0.1052 | -0.7 | 493 K | 7.35 M |
| PPG | PPG Industries | 12.8826 | 27.03 B | -0.1706 | -1.31 | 7.31 M | 94.21 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 21.1291 | 24.95 B | -0.2997 | -1.4 | 549.2 K | 11.6 M |
| KGC | Kinross Gold Corp | 14.6906 | 24.4 B | -0.0949 | -0.64 | 11.13 M | 163.45 M |
| EIX | Edison International | 17.1575 | 23.08 B | -0.2161 | -1.24 | 3.99 M | 68.54 M |
| THC | Tenet Healthcare Corp | 4.28 | 22.83 B | -0.12 | -2.73 | 957.88 K | 4.1 M |
| KEY | Keycorp | 3.9471 | 22.52 B | -0.2287 | -5.48 | 11.39 M | 44.96 M |
| CMS | Cms Energy Corp | 6.6014 | 21.71 B | -0.0838 | -1.25 | 3.42 M | 22.58 M |
| IFF | International Flavors & Fragrances | 18.7011 | 20.13 B | -0.3234 | -1.7 | 1.28 M | 23.96 M |
| BCH | Banco DE Chile ADR | 4.177 | 19.52 B | -0.0278 | -0.66 | 22.83 K | 95.37 K |
| SNX | Synnex Corp | 7.0556 | 19.35 B | -0.101 | -1.41 | 320.08 K | 2.26 M |
| BG | Bunge Ltd | 27.8731 | 19.21 B | -0.1725 | -0.62 | 1.92 M | 53.49 M |
| ESS | Essex Property Trust | 35.1775 | 18.75 B | -1.3329 | -3.65 | 988 K | 34.76 M |
| RGA | Reinsurance Group of America Inc | 26.8369 | 17.88 B | -0.7032 | -2.55 | 760.3 K | 20.4 M |
| KIM | Kimco Realty Corp | 6.0581 | 16.92 B | -0.1137 | -1.84 | 7.99 M | 48.42 M |
| MGA | Magna International | 4.5501 | 16.19 B | -0.0533 | -1.16 | 2.69 M | 12.23 M |
| CLH | Clean Harbors | 25.945 | 15.49 B | -0.815 | -3.05 | 529.92 K | 13.75 M |
| YPF | Ypf Sociedad Anonima ADR | 30.8826 | 14.59 B | -0.2461 | -0.79 | 900 | 27.79 K |
| TXT | Textron Inc | 7.6547 | 14.28 B | -0.3842 | -4.78 | 8.96 M | 68.58 M |
| CACI | Caci International | 45.65 | 14.23 B | -0.27 | -0.59 | 586.8 K | 26.79 M |
| PAG | Penske Automotive Group | 4.959 | 14 B | -0.1986 | -3.85 | 761.1 K | 3.77 M |
| MAA | Mid-America Apartment Communities | 15.0818 | 13.86 B | -0.5375 | -3.44 | 704.6 K | 10.63 M |
| NLY | Annaly Capital Management Inc | 6.9585 | 13.84 B | -0.131 | -1.85 | 2.17 M | 15.09 M |
| AFG | American Financial Group | 6.6601 | 13.26 B | -0.103 | -1.52 | 733.3 K | 4.88 M |
| UDR | United Dominion Realty Trust | 5.9928 | 13.11 B | -0.0826 | -1.36 | 2.69 M | 16.14 M |
| IVZ | Invesco Plc | 6.4434 | 12.51 B | -0.0836 | -1.28 | 3.3 M | 21.25 M |
| UNM | Unumprovident Corp | 8.9474 | 12.26 B | -0.2702 | -2.93 | 5.03 M | 45.02 M |
| GL | Globe Life Inc | 11.3017 | 12.08 B | -0.2336 | -2.03 | 3.71 M | 41.93 M |
| CPT | Camden Property Trust | 12.9946 | 11.39 B | -0.4559 | -3.39 | 1.42 M | 18.39 M |
| EVR | Evercore Partners Inc | 7.8061 | 11.22 B | -0.4819 | -5.81 | 163.8 K | 1.28 M |
| BXP | Boston Properties | 22.0701 | 11.17 B | -0.5633 | -2.49 | 2.97 M | 65.61 M |
| TX | Ternium S.A. ADR | 3.9185 | 10.63 B | -0.0578 | -1.45 | 433.1 K | 1.7 M |
| JEF | Jefferies Financial Group Inc | 11.0349 | 10.63 B | -0.2869 | -2.53 | 3.19 M | 35.24 M |
| OGE | Oge Energy Corp | 6.3085 | 10.6 B | -0.059 | -0.93 | 1.49 M | 9.42 M |
| QGEN | Qiagen N.V. | 15.2404 | 10.35 B | -0.2746 | -1.77 | 1.51 M | 23.07 M |
| TTC | Toro Company | 5.8718 | 10.11 B | -0.094 | -1.58 | 2.7 M | 15.83 M |
| ARW | Arrow Electronics | 17.79 | 10.09 B | -0.13 | -0.73 | 1.56 M | 27.69 M |
| CFR | Cullen/Frost Bankers | 25.2711 | 9.81 B | -0.55 | -2.13 | 1.11 M | 28.16 M |
| HBM | Hudbay Minerals Inc | 3.462 | 9.6 B | -0.1383 | -3.84 | 3.6 K | 12.46 K |
| DDS | Dillard's | 3.0032 | 9.35 B | -0.135 | -4.3 | 922.8 K | 2.77 M |
| PB | Prosperity Bancshares | 17.4977 | 8.69 B | -0.5909 | -3.27 | 818.24 K | 14.32 M |
| IDA | Idacorp Inc | 16.8339 | 8.61 B | -0.1014 | -0.6 | 638.3 K | 10.75 M |
| ALV | Autoliv Inc | 8.7212 | 8.56 B | -0.4123 | -4.51 | 2.21 M | 19.26 M |
| MGM | MGM Resorts International | 6.5654 | 8.41 B | -1.1147 | -14.51 | 7.74 M | 50.83 M |
| WLK | Westlake Chemical Corp | 5.0451 | 8.03 B | -0.0802 | -1.56 | 640.9 K | 3.23 M |
| LNC | Lincoln National Corp | 10.1677 | 8 B | -0.1402 | -1.36 | 4.38 M | 44.48 M |
| WAL | Western Alliance Bancorp | 6.2057 | 8 B | -0.1649 | -2.59 | 369.91 K | 2.3 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 13.7839 | 7.82 B | -0.5068 | -3.55 | 475.3 K | 6.55 M |
| AXS | Axis Capital Holdings | 15.5172 | 7.76 B | -0.2115 | -1.34 | 1.66 M | 25.72 M |
| ARE | Alexandria Real Estate Equities | 32.2688 | 7.72 B | -0.61 | -1.86 | 734.5 K | 23.7 M |
| TKR | Timken Company | 7.2346 | 7.58 B | -0.31 | -4.11 | 2.78 M | 20.11 M |
| MAC | Macerich Company | 5.271 | 7.47 B | -0.1831 | -3.36 | 3.23 M | 17.05 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 125 | 1 K | |
| LUG | Lundin Gold Inc | 3.4039 | -0.5105 | -13.04 | 1 K | 3.4 K | |
| MX | Methanex Corp | 5.3651 | -0.5753 | -9.68 | 753.81 K | 4.04 M | |
| ELEF | Silver Elephant Mining Corp | 11.2454 | -0.9922 | -8.11 | 90 | 1.01 K | |
| SDE | Spartan Delta Corp | 52.0641 | -3.471 | -6.25 | 52 | 2.71 K | |
| STC | Sangoma Technologies Corp | 3.22 | -0.21 | -6.12 | 4.57 K | 14.72 K | |
| WTE | Westshore Terminals Investment Corp | 3.2617 | -0.2122 | -6.11 | 345.74 K | 1.13 M | |
| WPK | Winpak Ltd | 4.8314 | -0.3089 | -6.01 | 99.78 K | 482.1 K | |
| TVA-B | TVA Group Inc | 5.4167 | -0.3158 | -5.51 | 29.7 K | 160.85 K | |
| FLNT | Flint Corp | 14.40 | -0.80 | -5.26 | 4.96 K | 71.5 K | |
| CLS | Celestica Inc Sv | 4.90 | -0.23 | -4.48 | 969.8 K | 4.75 M | |
| AFN | Ag Growth International Inc | 8.3462 | -0.3612 | -4.15 | 57.2 K | 477.4 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.4615 | -0.1463 | -4.06 | 10.43 K | 36.1 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4468 | -0.1337 | -3.73 | 600 | 2.07 K | |
| RFA | RFA Financial Inc. | 11.4626 | -0.4437 | -3.73 | 33.41 K | 383 K | |
| HBM | Hudbay Minerals Inc | 4.3601 | -0.1652 | -3.65 | 1.74 M | 7.59 M | |
| PD | Precision Drilling Corp | 101.60 | -3.80 | -3.61 | 1.27 M | 128.6 M | |
| PGIC | Premium Global Income Split Corp | 32.8217 | -1.2156 | -3.57 | 485 | 15.92 K | |
| CCL-B | CCL Industries Inc | 3.4259 | -0.1268 | -3.57 | 33.16 K | 113.62 K | |
| EFR | Energy Fuels Inc | 14.00 | -0.50 | -3.45 | 604 | 8.46 K | |
| BN-PC | Brookfield Corporation | 3.4388 | -0.1119 | -3.15 | 7.22 K | 24.82 K | |
| GFP | Greenfirst Forest Products Inc | 7.2515 | -0.2339 | -3.12 | 855 | 6.2 K | |
| TCW | Trican Well | 3.8052 | -0.1198 | -3.05 | 132.98 K | 506.02 K | |
| ONEX | Onex Corp | 15.0107 | -0.4662 | -3.01 | 195.79 K | 2.94 M | |
| FTS | Fortis Inc | 12.2506 | -0.3406 | -2.71 | 2.07 M | 25.37 M | |
| LNR | Linamar Corp | 3.192 | -0.0816 | -2.49 | 73.69 K | 235.23 K | |
| TRP | TC Energy Corp | 12.9363 | -0.3054 | -2.31 | 2.2 M | 28.49 M | |
| PPL | Pembina Pipeline Corp | 4.2642 | -0.1005 | -2.3 | 228.85 K | 975.85 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.2863 | -0.0749 | -2.23 | 2 K | 6.57 K | |
| LB | Laurentian Bank | 12.1258 | -0.2719 | -2.19 | 87.95 K | 1.07 M | |
| BBD-PC | Bombardier Inc Pref C | 4.0261 | -0.089 | -2.16 | 13.56 K | 54.59 K | |
| CNQ | Canadian Natural Resources Ltd. | 5.8265 | -0.1181 | -1.99 | 11.28 M | 65.74 M | |
| VCM | Vecima Networks Inc | 3.961 | -0.078 | -1.93 | 3.6 K | 14.26 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.2064 | -0.0816 | -1.9 | 4.8 K | 20.19 K | |
| SAP | Saputo Inc | 7.0185 | -0.1361 | -1.9 | 459.2 K | 3.22 M | |
| BCE-PF | BCE Inc Pref AF | 6.0738 | -0.1175 | -1.9 | 25.2 K | 153.06 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.7064 | -0.1098 | -1.89 | 10.1 K | 57.63 K | |
| HPS-A | Hammond Power Solutions Inc | 4.757 | -0.0905 | -1.87 | 5.2 K | 24.74 K | |
| BB | Blackberry Ltd | 68.27 | -1.25 | -1.8 | 1.47 M | 100.08 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.4112 | -0.0623 | -1.79 | 4.28 K | 14.59 K | |
| GIB-A | CGI Inc | 9.7708 | -0.1783 | -1.79 | 1.14 M | 11.1 M | |
| FNV | Franco-Nevada Corp | 21.1084 | -0.3845 | -1.79 | 703.9 K | 14.86 M | |
| MG | Magna International Inc | 5.1622 | -0.0936 | -1.78 | 908.69 K | 4.69 M | |
| WN-PA | George Weston Prf | 7.1856 | -0.1258 | -1.72 | 5.9 K | 42.4 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.5547 | -0.0613 | -1.7 | 6 K | 21.34 K | |
| WN-PC | George Weston Ser 3 Prf | 6.8193 | -0.1136 | -1.64 | 13.98 K | 95.37 K | |
| MFC | Manulife Fin | 9.7563 | -0.1551 | -1.56 | 3.89 M | 37.91 M | |
| K | Kinross Gold Corp | 18.1257 | -0.2845 | -1.55 | 4.54 M | 82.23 M | |
| ABX | Barrick Mining Corp | 32.2068 | -0.4891 | -1.5 | 4.45 M | 143.38 M | |
| OBE | Obsidian Energy Ltd | 93.80 | -1.40 | -1.47 | 1.26 M | 118.6 M | |
| CGX | Cineplex Inc | 7.9313 | -0.1163 | -1.45 | 83.39 K | 661.38 K | |
| BNE | Bonterra Energy Corp | 8.58 | -0.1251 | -1.44 | 1.93 K | 16.52 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.5406 | -0.0513 | -1.43 | 112.54 K | 398.47 K | |
| PSI | Pason Systems Inc | 5.8278 | -0.0791 | -1.34 | 223.03 K | 1.3 M | |
| ACO-X | ATCO Ltd | 10.9626 | -0.1462 | -1.32 | 120.74 K | 1.32 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.2501 | -0.0832 | -1.31 | 80.67 K | 504.18 K | |
| BCE-PR | BCE Inc Pref R | 6.0638 | -0.0782 | -1.27 | 1 K | 6.06 K | |
| OVV | Ovintiv Inc | 95.4701 | -1.1978 | -1.24 | 365.57 K | 34.9 M | |
| PBH | Premium Brands Holdings Corp | 3.6831 | -0.0461 | -1.24 | 64.36 K | 237.04 K | |
| TAL | Petrotal Corp | 60.9337 | -0.7169 | -1.16 | 581 | 35.4 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.4468 | -0.0738 | -1.13 | 24.59 K | 158.54 K | |
| CIU-PA | CU Inc Pref A | 6.5303 | -0.0738 | -1.12 | 9.73 K | 63.53 K | |
| TXP | Touchstone Exploration Inc | 21.166 | -0.2317 | -1.08 | 131.28 K | 2.78 M | |
| RBA | Rb Global Inc | 15.0512 | -0.1593 | -1.05 | 82.33 K | 1.24 M | |
| IAG | IA Financial Corp Inc | 11.2347 | -0.117 | -1.03 | 355.5 K | 3.99 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.7006 | -0.0691 | -1.02 | 6.13 K | 41.1 K | |
| AAV | Advantage Oil & Gas Ltd | 4.7833 | -0.0493 | -1.02 | 257.59 K | 1.23 M | |
| OTEX | Open Text Corp | 8.2361 | -0.0806 | -0.97 | 1.26 M | 10.36 M | |
| TCL-A | Transcontinental Inc | 3.6982 | -0.036 | -0.96 | 73.11 K | 270.39 K | |
| EMA | Emera Incorporated | 9.4531 | -0.0887 | -0.93 | 394.66 K | 3.73 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.2306 | -0.047 | -0.89 | 535.89 K | 2.8 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6535 | -0.0866 | -0.89 | 200.22 K | 1.93 M | |
| CGO | Cogeco Inc Sv | 15.4362 | -0.1337 | -0.86 | 1.04 K | 16.1 K | |
| BN | Brookfield Corporation | 3.3185 | -0.0275 | -0.82 | 2.14 M | 7.12 M | |
| BHC | Bausch Health Companies Inc | 11.9921 | -0.0993 | -0.82 | 2.57 M | 30.76 M | |
| WSP | WSP Global Inc | 13.9999 | -0.1129 | -0.8 | 24.37 K | 341.12 K | |
| WN | George Weston Limited | 15.4095 | -0.1226 | -0.79 | 301.93 K | 4.65 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.4389 | -0.0349 | -0.78 | 63.57 K | 282.17 K | |
| MFI | Maple Leaf Foods | 6.1835 | -0.0464 | -0.74 | 50.24 K | 310.69 K | |
| PWF-PG | Power Financial Corp Pref G | 7.7839 | -0.0573 | -0.73 | 1.1 K | 8.56 K | |
| POW | Power Corp of Canada Sv | 8.7759 | -0.0591 | -0.67 | 776.31 K | 6.81 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.513 | -0.0369 | -0.66 | 11.64 K | 64.2 K | |
| FFH | Fairfax Financial Holdings Ltd | 279.9237 | -1.8685 | -0.66 | 36.19 K | 10.13 M | |
| LNF | Leons Furniture | 4.6761 | -0.0312 | -0.66 | 14.37 K | 67.19 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.7377 | -0.0507 | -0.65 | 3.39 K | 26.23 K | |
| WPM | Wheaton Precious Metals Corp | 6.4974 | -0.0409 | -0.63 | 2.7 M | 17.55 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.1865 | -0.0197 | -0.61 | 11.69 K | 37.24 K | |
| CSU | Constellation Software Inc | 18.5694 | -0.1108 | -0.59 | 23.49 K | 436.2 K | |
| HBP | Helix Biopharm | 8.95 | -0.05 | -0.56 | 460 | 4.12 K | |
| MTL | Mullen Group Ltd | 4.8225 | -0.0269 | -0.55 | 142.1 K | 685.28 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.4138 | -0.0796 | -0.55 | 182.12 K | 2.62 M | |
| EQB | EQB Inc | 4.0518 | -0.0222 | -0.54 | 9.4 K | 38.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 13.83 | 6.2 B | -0.08 | -0.58 | 861.3 K | 11.91 M |
| LCU | Lion Copper Corp. Common Shares | 11.61 | 70.29 M | -0.54 | -4.44 | 678 | 7.87 K |
| CUBT | Curative Biotechnology Inc | 150.00 | 7.16 M | -30.00 | -16.67 | 5 | 750 |
| ICBU | Imd Companies | 15.00 | 2.28 M | -1.50 | -9.09 | 700.9 K | 10.51 M |
| TGHI | Touchpoint Group Holdings Inc | 12857.1436 | 344.25 K | -8742.8623 | -40.48 | 2 | 25.71 K |
| GRLF | Green Leaf Innovations Inc | 4.25 | 52.27 K | -0.75 | -15 | 5.09 M | 21.64 M |
| MIHL | Montague International Holding Ltd | 60.00 | 12.63 K | -20.00 | -25 | 2 | 120 |
| CGLO | Hash Labs Inc | 6.00 | 7.64 K | -1.60 | -21.05 | 363.2 K | 2.18 M |
| CALIQ | China Auto Logistics Inc. | 22.74 | 484 | -0.48 | -2.07 | 116 | 2.64 K |
| YVRLF | Liquid Media Group Ltd. | 11.10 | 482 | -3.91 | -26.05 | 42 | 466.2 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 140.00 | 6.09 M | -10.00 | -6.67 | 313 | 43.82 K |
| YNV | Ynvisible Interactive Inc | 4.80 | -4.80 | -50 | 12 | 57.6 | |
| WEC | Winchester Equity Corporation | 3.60 | -1.20 | -25 | 425 | 1.53 K | |
| CPAU | CopAur Minerals Inc | 60.00 | -18.00 | -23.08 | 148 | 8.88 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | -13.577 | -20 | 34 | 1.85 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | -30.00 | -15 | 123 | 20.91 K | |
| SNV | Sonoro Energy Ltd | 24.00 | -4.00 | -14.29 | 5 | 120 | |
| KTN | Kootenay Silver Inc | 5.00 | -0.80 | -13.79 | 5 K | 25 K | |
| KG | Klondike Gold Corp | 5.25 | -0.75 | -12.5 | 387.5 K | 2.03 M | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 50 | 160 | |
| SGQ | SouthGobi Resources Ltd | 7.15 | -0.84 | -10.51 | 2 K | 14.3 K | |
| AVCR | Avricore Health Inc | 7.40 | -0.60 | -7.5 | 3.2 K | 23.68 K | |
| CTA | Centaurus Energy Inc | 65.00 | -5.00 | -7.14 | 93 | 6.04 K | |
| IB | IBC Advanced Alloys Corp | 7.80 | -0.60 | -7.14 | 233 | 1.82 K | |
| VRB | Vanadiumcorp Resource Inc | 8.50 | -0.50 | -5.56 | 101 | 858.5 | |
| RET-A | Reitmans (Canada) Limited | 6.08 | -0.2595 | -4.09 | 136.52 K | 830.07 K | |
| IDL | Imaging Dynamics Company Ltd | 58.3333 | -2.0834 | -3.45 | 67 | 3.91 K | |
| OYL | CGX Energy Inc | 6.50 | -0.20 | -2.99 | 174.17 K | 1.13 M | |
| GCOM | Green Shift Commodities Ltd. | 6.60 | -0.20 | -2.94 | 1.2 K | 7.89 K | |
| WINS | Winshear Gold Corp | 13.6902 | -0.37 | -2.63 | 453 | 6.2 K | |
| GBU | Gabriel Resources Ltd | 28.10 | -0.70 | -2.43 | 454.35 K | 12.77 M | |
| CKG | Chesapeake Gold Corp | 3.09 | -0.04 | -1.28 | 7.5 K | 23.17 K | |
| SLG | PetroTal Corp | 11.2915 | -0.1328 | -1.16 | 58.1 K | 656.04 K |