Loser Valuations for 5 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 5 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 971.2717 | 3.55 B | -22.2281 | -2.24 | 700 | 679.89 K |
| NHC | National Healthcare Corp | 28.3907 | 3.3 B | -0.7591 | -2.6 | 25.2 K | 715.45 K |
| REPX | Riley Exploration Permian Inc | 49.6762 | 976.66 M | -2.8118 | -5.36 | 1.59 K | 79.13 K |
| ESP | Espey Mfg. & Electronics | 7.2392 | 145.6 M | -0.0865 | -1.18 | 1.6 K | 11.58 K |
| PLG | Platinum Group Metals Ltd | 176.00 | 136.84 M | -1.00 | -0.56 | 803 | 141.33 K |
| STXS | Stereotaxis Inc | 25.0564 | 85.17 M | -0.2815 | -1.11 | 14.57 K | 365.1 K |
| DIT | Amcon Distributing Company | 19.4087 | 58.48 M | -0.7361 | -3.65 | 200 | 3.88 K |
| FSP | Franklin Street Properties | 4.4758 | 43.84 M | -0.1157 | -2.52 | 565.2 K | 2.53 M |
| COHN | Cohen & CO Inc | 14.9686 | 30.74 M | -0.3118 | -2.04 | 688 | 10.3 K |
| MXC | Mexco Energy Corp | 9.2094 | 23.15 M | -0.4816 | -4.97 | 2 K | 18.42 K |
| CVM | Cel-Sci Corp | 1575.00 | 20.93 M | -75.00 | -4.55 | 20 | 31.5 K |
| UUU | Universal Security Instruments | 3.0313 | 16.02 M | -0.2273 | -6.98 | 400 | 1.21 K |
| PW | Power REIT | 9.4954 | 2.45 M | -0.1585 | -1.64 | 500 | 4.75 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 117.325 | -6.175 | -5 | 26 | 3.05 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 56.50 | -0.73 | -1.28 | 3.84 K | 217.19 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CMCSA | Comcast Corporation | 4.4068 | 88.06 B | -0.1051 | -2.33 | 76.63 M | 337.67 M |
| ROP | Roper Industries | 35.6787 | 47.33 B | -0.6775 | -1.86 | 1.58 M | 56.21 M |
| EXC | Exelon Corp | 20.6066 | 47.22 B | -0.2056 | -0.99 | 8.43 M | 173.75 M |
| CINF | Cincinnati Financial | 11.6788 | 29.21 B | -0.3609 | -3 | 2.07 M | 24.22 M |
| DLTR | Dollar Tree Inc | 11.6767 | 26.51 B | -2.24 | -16.1 | 37.4 M | 436.7 M |
| BIDU | Baidu Inc ADR | 12.529 | 26.43 B | -0.371 | -2.88 | 24.68 M | 309.23 M |
| PAAS | Pan Amer Silver Corp | 12.759 | 15.55 B | -1.1145 | -8.03 | 5.48 M | 69.94 M |
| CHKP | Check Point Software | 22.12 | 15.06 B | -0.42 | -1.86 | 5.07 M | 112.1 M |
| LOGI | Logitech Int S.A. | 6.5568 | 14.27 B | -0.2496 | -3.67 | 1.21 M | 7.95 M |
| REG | Regency Centers Corp | 16.2818 | 14.16 B | -0.4343 | -2.6 | 4.15 M | 67.63 M |
| TECH | Bio-Techne Cp | 11.3605 | 11.44 B | -0.1797 | -1.56 | 2.35 M | 26.67 M |
| RGEN | Repligen Cp | 4.35 | 10.64 B | -0.05 | -1.14 | 72.54 K | 315.54 K |
| TTEK | Tetra Tech Inc | 4.4929 | 10.1 B | -0.1382 | -2.98 | 4.85 M | 21.77 M |
| MDGL | Madrigal Pharmaceuticals Inc | 303.45 | 9.88 B | -14.00 | -4.41 | 6.63 K | 2.01 M |
| AEIS | Advanced Energy | 8.6184 | 9.26 B | -0.1667 | -1.9 | 367.9 K | 3.17 M |
| STRL | Sterling Constructio | 18.06 | 9.2 B | -0.24 | -1.31 | 70.41 K | 1.27 M |
| MORN | Morningstar Inc | 30.2116 | 9.13 B | -0.5406 | -1.76 | 398.8 K | 12.05 M |
| SAIA | Saia Inc | 7.7867 | 8.83 B | -0.0733 | -0.93 | 89.83 K | 699.45 K |
| AAL | American Airlines Group | 4.9211 | 8.82 B | -0.2357 | -4.57 | 9.81 M | 48.28 M |
| ALKS | Alkermes Plc | 11.65 | 7.89 B | -0.33 | -2.75 | 1.72 M | 20.01 M |
| CYTK | Cytokinetics | 11.64 | 7.82 B | -0.24 | -2.02 | 43.76 K | 509.39 K |
| FCFS | First Cash Fin Svcs | 14.6298 | 7.79 B | -0.0959 | -0.65 | 200.9 K | 2.94 M |
| FORM | Formfactor Inc | 16.45 | 7.24 B | -0.12 | -0.72 | 1.09 M | 17.98 M |
| ORKA | Oruka Therapeutics Inc | 27908.5918 | 6.95 B | -1366.1543 | -4.67 | 1 | 27.91 K |
| CVLT | Commvault Systems | 11.86 | 6.8 B | -1.22 | -9.33 | 1.27 M | 15.11 M |
| CPB | Campbell Soup Company | 17.549 | 6.58 B | -0.0914 | -0.52 | 1.9 M | 33.32 M |
| OTEX | Open Text Cp | 6.6576 | 6.02 B | -0.0983 | -1.46 | 3.63 M | 24.17 M |
| OPCH | Option Care Health Inc | 7.08 | 4.75 B | -0.08 | -1.12 | 14.79 K | 104.74 K |
| TFSL | Tfs Financial Corp | 5.9897 | 4.57 B | -0.1173 | -1.92 | 1.48 M | 8.88 M |
| UCB | United Community Banks, Inc. | 14.6425 | 4.46 B | -0.7301 | -4.75 | 767.14 K | 11.23 M |
| MYRG | MYR Group Inc | 14.64 | 4.34 B | -0.16 | -1.08 | 55.3 K | 809.59 K |
| IPAR | Inter Parfums Inc | 4.8279 | 4.19 B | -0.0865 | -1.76 | 123.71 K | 597.25 K |
| EXPO | Exponent Inc | 5.2674 | 4.1 B | -0.3296 | -5.89 | 318.4 K | 1.68 M |
| LBTYA | Liberty Global Ord A | 3.0538 | 3.54 B | -0.065 | -2.08 | 2.98 M | 9.1 M |
| LBTYK | Liberty Global Ord C | 3.1144 | 3.45 B | -0.0535 | -1.69 | 1.74 M | 5.42 M |
| AGYS | Agilysys Inc | 3.2252 | 3.43 B | -0.0989 | -2.98 | 64.02 K | 206.47 K |
| TOWN | Towne Bank | 11.9308 | 3.34 B | -0.3111 | -2.54 | 120.02 K | 1.43 M |
| SBLK | Star Bulk Carriers | 78.2496 | 3.3 B | -0.6311 | -0.8 | 3.84 K | 300.48 K |
| HWKN | Hawkins Inc | 5.2936 | 3.13 B | -0.0805 | -1.5 | 2.7 K | 14.29 K |
| MZTI | MZTI | 24.2022 | 3.01 B | -0.2795 | -1.14 | 204.2 K | 4.94 M |
| CENT | Central Garden | 4.5314 | 2.95 B | -0.0547 | -1.19 | 377.86 K | 1.71 M |
| HURN | Huron Consulting | 49.36 | 2.64 B | -0.34 | -0.68 | 271.94 K | 13.42 M |
| GRBK | Green Brick Partners | 5.4566 | 2.59 B | -0.1986 | -3.51 | 810 | 4.42 K |
| EEFT | Euronet Worldwide | 9.84 | 2.57 B | -0.09 | -0.91 | 498.25 K | 4.9 M |
| POWI | Power Integratn | 8.5187 | 2.57 B | -0.1337 | -1.55 | 2.48 M | 21.16 M |
| BANR | Banner Corp | 13.1948 | 2.52 B | -0.1852 | -1.38 | 50.29 K | 663.53 K |
| BUSE | First Busey Corp | 12.6723 | 2.38 B | -0.1137 | -0.89 | 98.62 K | 1.25 M |
| COHU | Cohu Inc | 8.4966 | 2.13 B | -0.1369 | -1.59 | 124.8 K | 1.06 M |
| CNXN | PC Connection Inc | 4.0389 | 2.1 B | -0.4239 | -9.5 | 127.82 K | 516.27 K |
| IOSP | Innospec Inc | 3.2026 | 1.95 B | -0.3584 | -10.06 | 99.22 K | 317.76 K |
| XRAY | Dentsply Sirona Inc | 22.3024 | 1.84 B | -0.4729 | -2.08 | 6.02 M | 134.18 M |
| PRDO | Perdoceo Education Corp | 20.9052 | 1.82 B | -0.2076 | -0.98 | 1.17 M | 24.42 M |
| SRPT | Sarepta Therapeutics | 5.1006 | 1.72 B | -0.1188 | -2.28 | 29.13 K | 148.58 K |
| HOPE | Hope Bancorp Inc | 3.2561 | 1.67 B | -0.06 | -1.81 | 126.62 K | 412.3 K |
| DSGR | Distribution Solutions Group Inc | 9.996 | 1.62 B | -0.231 | -2.26 | 28.4 K | 283.89 K |
| ICFI | Icf International | 22.7761 | 1.47 B | -0.7216 | -3.07 | 108.72 K | 2.48 M |
| DMLP | Dorchester Minls | 4.4286 | 1.4 B | -0.0781 | -1.73 | 33.37 K | 147.8 K |
| FMBH | First Mid Ill Bncshr | 13.1275 | 1.36 B | -1.57 | -10.68 | 200 | 2.63 K |
| QUBT | Quantum Computing Inc | 200.00 | 1.32 B | -18.00 | -8.26 | 50 | 10 K |
| HFWA | Heritage Financial | 7.0671 | 1.14 B | -0.1295 | -1.8 | 1.5 K | 10.6 K |
| NBN | Northeast Bncp | 5.5565 | 1.09 B | -0.2058 | -3.57 | 200 | 1.11 K |
| ATEC | Alphatec Holdings | 27.72 | 1.08 B | -0.48 | -1.7 | 4.42 K | 122.61 K |
| CFFN | Capitol Fed Finl Inc | 5.8419 | 1.04 B | -0.1406 | -2.35 | 165.79 K | 968.56 K |
| SBSI | Southside Bancshares | 6.804 | 1.04 B | -0.1092 | -1.58 | 58.05 K | 394.95 K |
| WLFC | Willis Lease Fin C | 8.2848 | 980.87 M | -0.7707 | -8.51 | 6.2 K | 51.32 K |
| WINA | Winmark Corp | 7.4285 | 967.18 M | -0.0375 | -0.5 | 3.1 K | 23.04 K |
| DAKT | Daktronics Inc | 5.4141 | 937.81 M | -0.0315 | -0.58 | 248.5 K | 1.35 M |
| SIFY | Sify Techs Ltd ADR | 4.5567 | 936.58 M | -0.1111 | -2.38 | 4.9 K | 22.33 K |
| ROCK | Gibraltar Ind Inc | 10.55 | 916.41 M | -0.31 | -2.85 | 263.79 K | 2.78 M |
| CCBG | Capital City Bank Gr | 10.4393 | 874.44 M | -0.2399 | -2.25 | 53.34 K | 556.83 K |
| IBCP | Independent Bk Cp | 9.0451 | 807.63 M | -0.938 | -9.4 | 9.32 K | 84.3 K |
| FISI | Financial Institut | 4.041 | 781.62 M | -0.0666 | -1.62 | 29.86 K | 120.67 K |
| MLAB | Mesa Labs Inc | 17.0793 | 756.56 M | -0.1665 | -0.97 | 2.5 K | 42.7 K |
| CSIQ | Canadian Solar Inc | 5.21 | 681.68 M | -0.07 | -1.33 | 412.4 K | 2.15 M |
| ACHV | Achieve Life Sciences Inc | 9812.00 | 665.01 M | -968.00 | -8.98 | 11 | 107.93 K |
| JBSS | John B Sanfilippo | 3.8076 | 657.41 M | -0.3272 | -7.91 | 23.51 K | 89.51 K |
| VLGEA | Village Super Mkt | 14.2915 | 625.72 M | -0.2103 | -1.45 | 19.4 K | 277.26 K |
| KRNY | Kearny Financial | 5.263 | 578.04 M | -0.0279 | -0.53 | 50.13 K | 263.84 K |
| LYTS | L S I Industries | 3.4495 | 567.78 M | -0.1773 | -4.89 | 42.48 K | 146.53 K |
| MDRX | Allscripts Hlthcare | 7.92 | 535.45 M | -0.30 | -3.65 | 2.34 M | 18.53 M |
| JOUT | Johnson Outdoors | 5.8981 | 498.52 M | -0.2124 | -3.48 | 500 | 2.95 K |
| FRBA | First Bank | 3.5188 | 489.51 M | -0.6597 | -15.79 | 200 | 703.76 |
| GYRE | Gyre Therapeutics Inc | 1976.4397 | 455.95 M | -14.4794 | -0.73 | 11 | 21.74 K |
| ATNI | Atn International | 15.314 | 447.62 M | -0.1231 | -0.8 | 46.9 K | 718.23 K |
| GILT | Gilat Satellite Ntwk | 3.0823 | 441.38 M | -0.0246 | -0.79 | 221.6 K | 683.04 K |
| PLBC | Plumas Bancorp | 4.2092 | 436.65 M | -0.2866 | -6.37 | 1.1 K | 4.63 K |
| NATH | Nathan's Famous IN | 6.7126 | 418.17 M | -0.352 | -4.98 | 8.79 K | 59 K |
| CWCO | Cons Water CO Inc | 7.1881 | 404.97 M | -0.0392 | -0.54 | 133.29 K | 958.07 K |
| ERII | Energy Recovery Inc | 6.35 | 363.97 M | -0.04 | -0.63 | 304.93 K | 1.94 M |
| IRD | Opus Genetics, Inc. | 364.80 | 337.78 M | -33.60 | -8.43 | 63 | 22.98 K |
| FLXS | Flexsteel Inds | 4.2985 | 312.69 M | -0.0853 | -1.95 | 2.92 K | 12.54 K |
| FCCO | First Community Corp | 3.4717 | 307.58 M | -0.3505 | -9.17 | 16.92 K | 58.75 K |
| FUNC | First United Corp | 8.556 | 299.67 M | -0.5419 | -5.96 | 1.67 K | 14.26 K |
| SMTI | Sanara Medtech Inc | 345.00 | 298.98 M | -35.00 | -9.21 | 7 | 2.42 K |
| OVLY | Oak Valley Bancp CA | 3.9494 | 290.83 M | -0.3901 | -8.99 | 100 | 394.94 |
| ALTO | Alto Ingredients Inc | 52.50 | 287.79 M | -2.10 | -3.85 | 3.24 K | 169.89 K |
| LSAK | Lesaka Technologies Inc | 12.99 | 287.31 M | -0.07 | -0.54 | 528.42 K | 6.86 M |
| CMTV | Community Bancorp. Common Stock | 4.0296 | 274.64 M | -0.2121 | -5 | 500 | 2.01 K |
| RBBN | Ribbon Communications Inc | 6.85 | 259.8 M | -0.30 | -4.2 | 359.78 K | 2.46 M |
| STRT | Strattec Security | 8.4988 | 251.36 M | -0.3129 | -3.55 | 2.52 K | 21.38 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 87020.00 | 1.26 T | -3270.00 | -3.62 | 972 | 84.58 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 57.42 | 1.26 T | -2.46 | -4.11 | 2.31 M | 132.64 M |
| UNH | Unitedhealth Group Inc | 22.4375 | 363.01 B | -0.1402 | -0.62 | 13.26 M | 297.62 M |
| GE | General Electric Company | 35.7719 | 343.29 B | -1.3518 | -3.64 | 40.65 M | 1.45 B |
| WFC | Wells Fargo & Company | 10.56 | 257.44 B | -0.7659 | -6.76 | 206.59 M | 2.18 B |
| BAC-PL | Bank of America Corporation | 113.4385 | 244.57 B | -5.2762 | -4.44 | 568 K | 64.43 M |
| DIS | Walt Disney Company | 15.7405 | 204.15 B | -0.244 | -1.53 | 34.99 M | 550.82 M |
| WFC-PL | Wells Fargo & Company | 214.7113 | 183.8 B | -12.112 | -5.34 | 29.37 K | 6.31 M |
| WELL | Welltower Inc | 16.8668 | 179.68 B | -0.2934 | -1.71 | 3.44 M | 57.98 M |
| NVO | Novo Nordisk A/S ADR | 8.2943 | 179.24 B | -0.1337 | -1.59 | 524.48 K | 4.35 M |
| ACN | Accenture Plc | 23.4545 | 147.65 B | -0.3596 | -1.51 | 4.02 M | 94.36 M |
| UL | Unilever Plc ADR | 13.2829 | 142.19 B | -0.3714 | -2.72 | 1.81 M | 24.08 M |
| MO | Altria Group | 6.2519 | 129.62 B | -0.1063 | -1.67 | 22.78 M | 142.44 M |
| MCK | Mckesson Corp | 39.4097 | 124.35 B | -0.3146 | -0.79 | 5.37 M | 211.49 M |
| COF | Capital One Financial Corp | 10.701 | 116.46 B | -0.241 | -2.2 | 17.88 M | 191.29 M |
| SO | Southern Company | 15.7507 | 107.66 B | -0.0992 | -0.63 | 4.61 M | 72.65 M |
| VLO | Valero Energy Corp | 13.5421 | 104.57 B | -0.1199 | -0.88 | 16.99 M | 230.03 M |
| WM | Waste Management | 18.8077 | 97.07 B | -0.3317 | -1.73 | 6.08 M | 114.32 M |
| ING | ING Groep N.V. ADR | 4.5026 | 93.84 B | -0.0383 | -0.84 | 1.53 M | 6.9 M |
| TT | Trane Technologies Plc | 7.587 | 92.82 B | -0.0424 | -0.56 | 10.08 M | 76.49 M |
| PWR | Quanta Services | 20.6066 | 91.33 B | -0.1674 | -0.81 | 4.12 M | 84.93 M |
| MSI | Motorola Solutions | 11.5987 | 87.69 B | -0.2207 | -1.87 | 11.56 M | 134.04 M |
| RCL | Royal Caribbean Cruises Ltd | 5.4132 | 86.12 B | -0.115 | -2.08 | 6.21 M | 33.62 M |
| TRV | The Travelers Companies Inc | 25.5335 | 82.61 B | -0.2334 | -0.91 | 6.21 M | 158.61 M |
| EPD | Enterprise Products Partners LP | 3.7366 | 80.66 B | -0.0444 | -1.17 | 1.8 M | 6.74 M |
| RSG | Republic Services | 16.7898 | 77.07 B | -0.2262 | -1.33 | 4.05 M | 67.96 M |
| AON | AON Plc | 30.3949 | 70.74 B | -0.8005 | -2.57 | 5.32 M | 161.7 M |
| DB | Deutsche Bank Ag | 15.4782 | 67.95 B | -0.5386 | -3.36 | 2.5 M | 38.75 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.6481 | 67.48 B | -0.3694 | -3.69 | 76.62 K | 739.27 K |
| PSA | Public Storage | 32.8084 | 62.28 B | -0.4571 | -1.37 | 3.96 M | 129.89 M |
| TFC | Truist Financial Corp | 9.3645 | 59.79 B | -0.6984 | -6.94 | 19.88 M | 186.19 M |
| O | Realty Income Corp | 7.7797 | 56.52 B | -0.1155 | -1.46 | 2.52 M | 19.58 M |
| ETR | Entergy Corp | 17.7163 | 53.49 B | -0.0972 | -0.55 | 4.17 M | 73.96 M |
| VMRK | Vivmark Residential | 9.6996 | 49.47 B | -0.9205 | -8.67 | 10.38 M | 100.64 M |
| WCN | Waste Connections Inc | 8.4108 | 48.53 B | -0.0574 | -0.68 | 2.03 M | 17.05 M |
| FNV | Franco Nev Corp | 16.658 | 47.77 B | -0.1313 | -0.78 | 7.8 K | 129.93 K |
| VTR | Ventas Inc | 14.5116 | 47.41 B | -0.2069 | -1.41 | 3.2 M | 46.49 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 18.7389 | 44.53 B | -0.2148 | -1.13 | 2.87 M | 53.76 M |
| AIG | American International Group | 12.4972 | 42.81 B | -0.3749 | -2.91 | 2.6 M | 32.54 M |
| WDS | Woodside Energy Group Ltd | 10.711 | 42.39 B | -0.4047 | -3.64 | 2.97 K | 31.83 K |
| KR | Kroger Company | 6.6669 | 41.23 B | -0.0606 | -0.9 | 17.9 M | 119.35 M |
| FIX | Comfort Systems USA | 8.8428 | 39.7 B | -0.0835 | -0.94 | 339.43 K | 3 M |
| KB | KB Financial Group Inc ADR | 14.734 | 39.36 B | -0.2443 | -1.63 | 643.22 K | 9.48 M |
| WEC | Wisconsin Energy Corp | 12.7909 | 38.65 B | -0.1138 | -0.88 | 3.41 M | 43.59 M |
| CBRE | CBRE Group Inc | 3.91 | 38.2 B | -0.04 | -1.01 | 4.33 M | 16.91 M |
| TKO | Tko Group Holdings Inc Cl A | 5.3407 | 36.6 B | -0.1712 | -3.11 | 386.5 K | 2.06 M |
| VMC | Vulcan Materials Company | 42.4439 | 35.96 B | -0.3075 | -0.72 | 1.47 M | 62.52 M |
| EXR | Extra Space Storage Inc | 3.9484 | 34.51 B | -0.1019 | -2.52 | 1.83 M | 7.24 M |
| RMD | Resmed Inc | 16.6607 | 33.6 B | -0.1119 | -0.67 | 1.87 M | 31.11 M |
| BAP | Credicorp Ltd | 23.4113 | 29.02 B | -0.3361 | -1.42 | 936.35 K | 21.92 M |
| WRB | W.R. Berkley Corp | 5.1789 | 28.66 B | -0.0947 | -1.8 | 9.24 M | 47.86 M |
| ES | Eversource Energy | 13.6323 | 26.8 B | -0.0767 | -0.56 | 1.87 M | 25.47 M |
| CHD | Church & Dwight Company | 10.3396 | 26.37 B | -0.2678 | -2.52 | 5.37 M | 55.49 M |
| HPQ | HP Inc | 9.9191 | 26.04 B | -0.2658 | -2.61 | 60.55 M | 600.56 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 20.0798 | 24.95 B | -0.6595 | -3.18 | 540.3 K | 10.85 M |
| EIX | Edison International | 17.2524 | 23.08 B | -0.1054 | -0.61 | 3.38 M | 58.26 M |
| CIB | Bancolombia S.A. ADR | 7.5766 | 20.93 B | -0.0495 | -0.65 | 702.8 K | 5.32 M |
| MKCV | McCormick & Company, Incorporated | 12.0319 | 19.84 B | -0.0917 | -0.76 | 800 | 9.63 K |
| SNA | Snap-On Inc | 20.1846 | 18.98 B | -0.1743 | -0.86 | 830.5 K | 16.76 M |
| ESS | Essex Property Trust | 31.3073 | 18.75 B | -3.123 | -9.07 | 2.32 M | 72.58 M |
| IP | International Paper Company | 5.9357 | 17.97 B | -0.0761 | -1.27 | 9.94 M | 59.02 M |
| DINO | HF Sinclair Corp | 5.9965 | 17.51 B | -0.1689 | -2.74 | 2.41 M | 14.43 M |
| IEX | Idex Corp | 16.7964 | 17.48 B | -1.2182 | -6.76 | 2.9 M | 48.65 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 9.3597 | 17.07 B | -0.5007 | -5.08 | 10.07 K | 94.26 K |
| KIM | Kimco Realty Corp | 5.2926 | 16.92 B | -0.5905 | -10.04 | 12.41 M | 65.68 M |
| JLL | Jones Lang Lasalle Inc | 24.7849 | 16.7 B | -0.6622 | -2.6 | 1.32 M | 32.65 M |
| LDOS | Leidos Holdings Inc | 27.8022 | 15.99 B | -0.3636 | -1.29 | 363.93 K | 10.12 M |
| AIZ | Assurant Inc | 18.3903 | 15.84 B | -0.2351 | -1.26 | 3.65 M | 67.17 M |
| FICO | Fair Isaac and Company | 12.7605 | 15.49 B | -0.1473 | -1.14 | 689.27 K | 8.8 M |
| OHI | Omega Healthcare Investors | 4.2311 | 14.97 B | -0.0392 | -0.92 | 1.15 M | 4.87 M |
| MTZ | Mastec Inc | 10.66 | 14.86 B | -0.08 | -0.74 | 1.52 M | 16.16 M |
| WY | Weyerhaeuser Company | 5.9965 | 14.74 B | -0.1951 | -3.15 | 8.34 M | 50 M |
| CDE | Coeur Mining Inc | 6.90 | 14.61 B | -0.10 | -1.43 | 555.49 K | 3.83 M |
| DOC | Physicians Realty Trust | 6.0525 | 14.61 B | -0.1711 | -2.75 | 7.46 M | 45.15 M |
| SUI | Sun Communities | 5.2008 | 14.57 B | -0.1265 | -2.37 | 178.5 K | 928.34 K |
| KEP | Korea Electric Power Corp ADR | 7.6037 | 14.29 B | -0.0385 | -0.5 | 876 K | 6.66 M |
| TXT | Textron Inc | 5.8491 | 14.28 B | -0.1825 | -3.03 | 25.2 M | 147.38 M |
| SJM | J.M. Smucker Company | 27.3542 | 14.07 B | -0.2704 | -0.98 | 1.47 M | 40.32 M |
| MAA | Mid-America Apartment Communities | 13.848 | 13.86 B | -0.5888 | -4.08 | 740.9 K | 10.26 M |
| NLY | Annaly Capital Management Inc | 6.6966 | 13.84 B | -0.0948 | -1.4 | 3.45 M | 23.13 M |
| UDR | United Dominion Realty Trust | 5.4513 | 13.11 B | -0.3456 | -5.96 | 4.92 M | 26.81 M |
| MKC-V | McCormick & Company Incorporated | 12.271 | 12.54 B | -0.0935 | -0.76 | 800 | 9.82 K |
| IT | Gartner Inc | 11.13 | 12.04 B | -3.83 | -25.6 | 4.48 M | 49.89 M |
| AGI | Alamos Gold Inc | 5.5965 | 12.03 B | -0.3405 | -5.74 | 1.7 K | 9.51 K |
| MLI | Mueller Industries | 3.7925 | 11.95 B | -0.0514 | -1.34 | 834.15 K | 3.16 M |
| CPT | Camden Property Trust | 11.7723 | 11.39 B | -0.8065 | -6.41 | 1.85 M | 21.73 M |
| AES | The Aes Corp | 5.195 | 10.64 B | -0.0378 | -0.72 | 4.97 M | 25.81 M |
| QGEN | Qiagen N.V. | 15.753 | 10.35 B | -0.1374 | -0.86 | 1.46 M | 23.05 M |
| SCI | Service Corp International | 3.3577 | 10.19 B | -0.0295 | -0.87 | 1.25 M | 4.2 M |
| FRT | Federal Realty Investment Trust | 26.4303 | 9.74 B | -0.9658 | -3.53 | 2.42 M | 63.95 M |
| EGP | Eastgroup Properties | 15.8239 | 9.73 B | -0.4202 | -2.59 | 347.3 K | 5.5 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.9138 | 9.68 B | -0.069 | -0.69 | 3.39 M | 33.58 M |
| ADC | Agree Realty Corp | 5.7744 | 9.01 B | -0.1678 | -2.82 | 34.3 K | 198.06 K |
| SSD | Simpson Manufacturing Company | 16.4199 | 8.15 B | -0.0873 | -0.53 | 534.76 K | 8.78 M |
| EDU | New Oriental Education & Technology Group ADR | 11.9584 | 8.14 B | -0.4599 | -3.7 | 3.58 M | 42.76 M |
| VMI | Valmont Industries | 34.8824 | 8.09 B | -1.2385 | -3.43 | 594.85 K | 20.75 M |
| TAP-A | Molson Coors Beverage Company | 28.545 | 8.02 B | -0.27 | -0.94 | 500 | 14.27 K |
| ARE | Alexandria Real Estate Equities | 31.1807 | 7.72 B | -0.3462 | -1.1 | 1.04 M | 32.37 M |
| TKR | Timken Company | 7.3546 | 7.58 B | -0.07 | -0.94 | 2.17 M | 15.93 M |
| VNO | Vornado Realty Trust | 18.7211 | 7.07 B | -0.2147 | -1.13 | 6.87 M | 128.61 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 50.40 | -7.20 | -12.5 | 166 | 8.37 K | |
| PAAS | Pan American Silver Corp | 15.8172 | -1.371 | -7.98 | 1.12 M | 17.76 M | |
| AGI | Alamos Gold Inc Cls A | 6.4854 | -0.4378 | -6.32 | 665.84 K | 4.32 M | |
| PNP | Pinetree Capital Ltd | 214.00 | -14.00 | -6.14 | 2.04 K | 435.49 K | |
| ELR | Eastern Platinum Ltd | 3.30 | -0.20 | -5.71 | 4.03 M | 13.31 M | |
| PD | Precision Drilling Corp | 92.00 | -5.20 | -5.35 | 2.19 M | 201.18 M | |
| BBD-A | Bombardier Inc | 90.00 | -4.75 | -5.01 | 81.63 K | 7.35 M | |
| JAG | Jaguar Mining Inc | 5482.439 | -288.5488 | -5 | 739.96 K | 4.06 B | |
| BBD-B | Bombardier Inc Series B | 76.6732 | -3.6716 | -4.57 | 716.05 K | 54.9 M | |
| BTE | Baytex Energy Corp | 8.2194 | -0.3736 | -4.35 | 1.01 M | 8.32 M | |
| AAV | Advantage Oil & Gas Ltd | 4.5565 | -0.1775 | -3.75 | 501.31 K | 2.28 M | |
| TCL-A | Transcontinental Inc | 3.7982 | -0.1359 | -3.45 | 79.48 K | 301.88 K | |
| CFP | Canfor Corp | 6.47 | -0.23 | -3.43 | 53.7 K | 347.44 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4232 | -0.118 | -3.33 | 3.15 K | 10.79 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.234 | -3.23 | 684 | 4.8 K | |
| PSI | Pason Systems Inc | 5.8014 | -0.1898 | -3.17 | 54.99 K | 319.04 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.2341 | -0.1033 | -3.1 | 6.48 K | 20.96 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.2545 | -0.4513 | -3.07 | 81.47 K | 1.16 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.0838 | -0.1226 | -2.91 | 1 K | 4.08 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.0319 | -0.1508 | -2.91 | 2.4 K | 12.08 K | |
| CGI | CDN General Inv | 5.2834 | -0.1583 | -2.91 | 17.37 K | 91.76 K | |
| BCE-PG | Bce Inc Pref G | 6.272 | -0.1845 | -2.86 | 1.01 K | 6.35 K | |
| HBP | Helix Biopharm | 8.60 | -0.25 | -2.82 | 1.8 K | 15.48 K | |
| MTL | Mullen Group Ltd | 4.8449 | -0.1391 | -2.79 | 151.4 K | 733.52 K | |
| TGO | Terago Inc | 3.60 | -0.10 | -2.7 | 1.3 K | 4.68 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.9895 | -0.1938 | -2.7 | 5.77 K | 40.33 K | |
| TECK-A | Teck Resources Limited | 7.4892 | -0.2036 | -2.65 | 3.83 K | 28.65 K | |
| SGY | Surge Energy Inc | 8.2013 | -0.2103 | -2.5 | 59 | 483.88 | |
| POW-PC | Power Corporation of Canada Pref C | 7.4369 | -0.1848 | -2.42 | 5.28 K | 39.23 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.0643 | -0.1049 | -2.03 | 662.53 K | 3.36 M | |
| MTY | Mty Food Group Inc | 5.8833 | -0.1201 | -2 | 22.33 K | 131.37 K | |
| AIF | Altus Group Ltd | 3.7983 | -0.0755 | -1.95 | 11.54 K | 43.82 K | |
| TRX | Trx Gold Corporation | 4.71 | -0.09 | -1.88 | 18.91 K | 89.05 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.6569 | -0.1432 | -1.84 | 7.8 K | 59.72 K | |
| TCW | Trican Well | 3.7273 | -0.0659 | -1.74 | 214.19 K | 798.34 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.7502 | -0.0806 | -1.67 | 30.65 K | 145.57 K | |
| WJX | Wajax Corp | 5.9186 | -0.0997 | -1.66 | 35.18 K | 208.19 K | |
| VCM | Vecima Networks Inc | 3.9721 | -0.0669 | -1.66 | 13.7 K | 54.42 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9965 | -0.0827 | -1.63 | 1.2 K | 6 K | |
| WTE | Westshore Terminals Investment Corp | 3.3796 | -0.055 | -1.6 | 184.86 K | 624.75 K | |
| FNV | Franco-Nevada Corp | 20.2903 | -0.3109 | -1.51 | 390.7 K | 7.93 M | |
| OTEX | Open Text Corp | 8.3167 | -0.1247 | -1.48 | 680.8 K | 5.66 M | |
| MRU | Metro Inc | 9.6752 | -0.1369 | -1.4 | 1.45 M | 14.02 M | |
| WSP | WSP Global Inc | 13.6442 | -0.1863 | -1.35 | 22.81 K | 311.18 K | |
| MRC | Morguard Corp | 16.4413 | -0.2222 | -1.33 | 3.27 K | 53.76 K | |
| ALA | AltaGas Ltd | 5.9945 | -0.0793 | -1.31 | 276.15 K | 1.66 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.9709 | -0.0909 | -1.29 | 1.23 K | 8.54 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.5118 | -0.0449 | -1.26 | 115.2 K | 404.57 K | |
| RUS | Russel Metals | 7.1937 | -0.0911 | -1.25 | 107.6 K | 774.04 K | |
| PBH | Premium Brands Holdings Corp | 3.6601 | -0.046 | -1.24 | 60.38 K | 221.02 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.1628 | -0.072 | -1.15 | 21.3 K | 131.3 K | |
| CSU | Constellation Software Inc | 18.9755 | -0.2215 | -1.15 | 566 | 10.74 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0496 | -0.0468 | -1.14 | 4.58 K | 18.57 K | |
| VLN | Velan Inc Sv | 9.0729 | -0.1045 | -1.14 | 2.6 K | 23.59 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.476 | -0.0628 | -1.13 | 3.64 K | 19.93 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.2904 | -0.0375 | -1.13 | 2.66 K | 8.74 K | |
| CCL-A | CCL Industries Inc | 3.5926 | -0.0391 | -1.08 | 500 | 1.8 K | |
| LB | Laurentian Bank | 11.8666 | -0.1232 | -1.03 | 327.04 K | 3.88 M | |
| BCE-PC | BCE Inc Pref AC | 5.7631 | -0.0549 | -0.94 | 4.97 K | 28.64 K | |
| PPL | Pembina Pipeline Corp | 4.3238 | -0.0377 | -0.86 | 233.04 K | 1.01 M | |
| VNP | 5N Plus Inc | 5.97 | -0.05 | -0.83 | 75.1 K | 448.35 K | |
| NPI | Northland Power Inc | 3.6066 | -0.0293 | -0.81 | 24.53 K | 88.46 K | |
| TA | Transalta Corp | 11.7981 | -0.0844 | -0.71 | 507.92 K | 5.99 M | |
| HPS-A | Hammond Power Solutions Inc | 4.6859 | -0.0323 | -0.68 | 19.77 K | 92.66 K | |
| VET | Vermilion Energy Inc | 10.9266 | -0.0731 | -0.66 | 182.9 K | 2 M | |
| WFG | West Fraser Timber CO Ltd | 11.7807 | -0.0749 | -0.63 | 59.2 K | 697.42 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.7553 | -0.0236 | -0.62 | 319.12 K | 1.2 M | |
| WPRT | Westport Fuel Systems Inc | 64.80 | -0.40 | -0.61 | 2.59 K | 168.03 K | |
| AETR | Aetherion Technologies Inc. | 64.80 | -0.40 | -0.61 | 2.59 K | 168.03 K | |
| ACO-X | ATCO Ltd | 10.8983 | -0.0643 | -0.59 | 27.37 K | 298.33 K | |
| BN-PC | Brookfield Corporation | 3.314 | -0.0172 | -0.52 | 7.89 K | 26.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 16.05 | 209.33 M | -12.45 | -43.68 | 6.67 K | 107.13 K |
| ICBU | Imd Companies | 10.00 | 2.28 M | -5.00 | -33.33 | 492.5 K | 4.92 M |
| SEII | Sharing Economy International Inc | 2280.0022 | 645.17 K | -60.0002 | -2.56 | 11 | 25.08 K |
| DKAM | Drinks Americas Holdings Ltd | 937.5011 | 278.3 K | -18.75 | -1.96 | 34 | 31.88 K |
| USRM | U.S. Stem Cell Inc | 859.90 | 64.15 K | -120.10 | -12.26 | 23 | 19.78 K |
| XDSL | mPhase Technologies Inc | 105.00 | 16.8 K | -15.00 | -12.5 | 498 | 52.29 K |
| WUHN | Wuhan General Group (China) Inc | 3.98 | 11.03 K | -0.34 | -7.87 | 967 | 3.85 K |
| CBRI | CMTSU Liquidation Inc | 4.11 | 8.16 K | -0.17 | -3.97 | 279.61 K | 1.15 M |
| CGLO | Hash Labs Inc | 4.00 | 7.64 K | -0.80 | -16.67 | 7.97 M | 31.87 M |
| SIMPQ | Simply Inc | 67.50 | 1.55 K | -1.50 | -2.17 | 28 | 1.89 K |
| PROT | Proteonomix Inc | 6.75 | 791 | -0.64 | -8.66 | 14.13 K | 95.38 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.4951 | 785 | -0.3555 | -3.28 | 8.72 K | 91.49 K |
| SPDC | Speed Commerce Inc | 7.6816 | 603 | -0.1584 | -2.02 | 933 | 7.17 K |
| PRXIQ | Premier Exhibitions Inc | 10.30 | 491 | -0.70 | -6.36 | 4.41 K | 45.38 K |
| CALIQ | China Auto Logistics Inc. | 23.04 | 484 | -0.24 | -1.03 | 100 | 2.3 K |
| PARD | Poniard Pharmaceuticals Inc | 88.40 | 149 | -2.40 | -2.64 | 4.5 K | 398.15 K |
| PEHD | Perigee Holdings Inc. | 460.00 | 130 | -4.00 | -0.86 | 6 | 2.76 K |
| WDBG | Woodbrook Group Holdings Inc | 1081.0811 | 42 | -90.0901 | -7.69 | 1 | 1.08 K |
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 | 50 | 7 K |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 2.8 M | 12.61 M | |
| QGR | Q-Gold Resources Ltd | 19.20 | -19.20 | -50 | 5 | 96 | |
| RAGE | Renegade Gold Inc. | 24.00 | -6.00 | -20 | 35 | 840 | |
| MYID | Killi Ltd | 69.7545 | -13.951 | -16.67 | 66 K | 4.6 M | |
| MAX | Max Resource Corp | 18.00 | -3.60 | -16.67 | 67 | 1.21 K | |
| LQWD | LQwD FinTech Corp | 11.90 | -2.10 | -15 | 135 | 1.61 K | |
| PURO | Platauro Metals Corp. | 21.7028 | -3.3389 | -13.33 | 180 | 3.91 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | -1.00 | -11.11 | 177.3 K | 1.42 M | |
| JSPX | JasperX Technologies Inc. | 170.00 | -20.00 | -10.53 | 138 | 23.46 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 1.23 K | 16.56 K | |
| SILV | Silver Valley Metals Corp. | 4.995 | -0.405 | -7.5 | 49 K | 244.75 K | |
| BQE | BQE Water Inc | 50.00 | -4.00 | -7.41 | 41.45 K | 2.07 M | |
| TIG | Triumph Gold Corp | 53.00 | -4.00 | -7.02 | 4.04 K | 214.33 K | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 229 | 3.89 K | |
| WEC | Winchester Equity Corporation | 3.40 | -0.20 | -5.56 | 1.7 K | 5.78 K | |
| WINS | Winshear Gold Corp | 12.9501 | -0.7401 | -5.41 | 67 | 867.66 | |
| FMM | Full Metal Minerals Ltd | 5.3779 | -0.1992 | -3.57 | 778 | 4.18 K | |
| POND | Pond Technologies Holdings Inc | 9.375 | -0.3472 | -3.57 | 5.75 K | 53.91 K | |
| GBU | Gabriel Resources Ltd | 29.50 | -0.50 | -1.67 | 972.38 K | 28.69 M |