Loser Valuations for 25 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 25 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.9756 | 63.2 B | -0.1147 | -2.8 | 414 K | 1.65 M |
| JOB | General Employment Enterprises | 3.30 | 722.86 M | -0.10 | -2.94 | 1.62 K | 5.36 K |
| GTE | Gran Tierra Energy Inc | 28.50 | 339.29 M | -0.50 | -1.72 | 161.5 K | 4.6 M |
| IDR | Idaho Strategic Resources | 3.92 | 299.75 M | -0.84 | -17.65 | 357 | 1.4 K |
| ACU | Acme United Corp | 5.4315 | 269.21 M | -0.0351 | -0.64 | 2.1 K | 11.41 K |
| LODE | Comstock Mining Inc | 605.00 | 120.17 M | -45.00 | -6.92 | 194 | 117.37 K |
| GLU | Gabelli Global Utility | 4.5279 | 114.2 M | -0.0705 | -1.53 | 9.6 K | 43.47 K |
| WWR | Westwater Resources | 3240.00 | 49.75 M | -60.00 | -1.82 | 40 | 129.6 K |
| AGIG | AGIG | 248.9252 | 36 M | -7.3573 | -2.87 | 431 | 107.29 K |
| COHN | Cohen & CO Inc | 14.3449 | 30.74 M | -0.3118 | -2.13 | 438 | 6.28 K |
| CPHI | China Pharma Holdings | 124.00 | 24.08 M | -0.90 | -0.72 | 208 | 25.79 K |
| CVM | Cel-Sci Corp | 1725.00 | 20.93 M | -225.00 | -11.54 | 51 | 87.97 K |
| BESS | Bimergen Energy Corporation | 126.00 | 20.58 M | -14.00 | -10 | 94 | 11.84 K |
| IGC | India Globalization Capital Inc | 5.20 | 19.07 M | -0.10 | -1.89 | 970 | 5.04 K |
| INUV | Inuvo Inc | 15.00 | 6.35 M | -1.00 | -6.25 | 432 | 6.48 K |
| DSS | Document Security Systems | 3427.5337 | 4.89 M | -41.5457 | -1.2 | 5 | 17.14 K |
| ENSV | Enservco Corpporation | 11.25 | 29.09 K | -0.45 | -3.85 | 147 | 1.65 K |
| IPB | Merrill Lynch & Company | 4.8251 | -0.1484 | -2.98 | 200 | 965.02 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 20.52 | 97.61 M | -1.89 | -8.43 | 589 | 12.09 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 52.77 | 621.72 B | -1.21 | -2.24 | 283.73 K | 14.97 M |
| BZ | Brent Crude | 51.75 | -1.75 | -3.27 | 110.51 K | 5.72 M | |
| CL | Crude Oil | 52.77 | -1.21 | -2.24 | 283.73 K | 14.97 M | |
| FC | Feeder Cattle | 125.175 | -1.475 | -1.16 | 1.8 K | 224.81 K | |
| ZB | US Treasury Bond Futures | 127.7656 | -1.3594 | -1.05 | 170.69 K | 21.81 M | |
| CC | Cocoa | 2586.00 | -23.00 | -0.88 | 7.68 K | 19.87 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.5398 | 3.67 T | -0.0769 | -0.89 | 173.28 M | 1.48 B |
| GOOG | Alphabet Inc Class C | 8.4998 | 3.63 T | -0.0766 | -0.89 | 174.1 M | 1.48 B |
| AMZN | Amazon.com Inc | 3.62 | 2.89 T | -0.0205 | -0.56 | 157.95 M | 571.77 M |
| CSCO | Cisco Systems Inc | 10.6645 | 402.18 B | -0.0708 | -0.66 | 64.2 M | 684.69 M |
| TXN | Texas Instruments | 10.5308 | 285.68 B | -0.141 | -1.32 | 14.64 M | 154.16 M |
| GILD | Gilead Sciences Inc | 15.1568 | 208.31 B | -0.2349 | -1.53 | 20.07 M | 304.22 M |
| ADI | Analog Devices | 13.3641 | 198.33 B | -0.1415 | -1.05 | 7.19 M | 96.13 M |
| VZ | Verizon Communications Inc | 11.5207 | 192.93 B | -0.1375 | -1.18 | 31.48 M | 362.68 M |
| SBUX | Starbucks Corporation | 4.4628 | 122.29 B | -0.0639 | -1.41 | 37.23 M | 166.17 M |
| ADP | Automatic Data Processing, Inc. | 20.2429 | 121.55 B | -0.4603 | -2.22 | 9.48 M | 191.89 M |
| WDC | Western Digital Cp | 11.4316 | 116.49 B | -0.2884 | -2.46 | 11.07 M | 126.53 M |
| MAR | Marriot International | 13.5768 | 109.35 B | -0.2477 | -1.79 | 7.49 M | 101.65 M |
| MDLZ | Mondelez Intl Inc | 15.1082 | 84.25 B | -0.0786 | -0.52 | 11.34 M | 171.33 M |
| ROST | Ross Stores Inc | 7.3491 | 76.1 B | -0.0505 | -0.68 | 11.43 M | 84.02 M |
| MPWR | Monolithic Power Sys | 12.97 | 70.59 B | -0.2649 | -2 | 1.13 M | 14.6 M |
| AEP | American Electric Power Company | 13.9278 | 70.19 B | -0.0771 | -0.55 | 4.21 M | 58.66 M |
| NDAQ | Nasdaq Inc | 5.4979 | 60.73 B | -0.0341 | -0.62 | 15.71 M | 86.35 M |
| PCAR | Paccar Inc | 9.8735 | 55.98 B | -0.3173 | -3.11 | 11.31 M | 111.65 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.2241 | 48.52 B | -0.3668 | -2.21 | 5.77 M | 93.56 M |
| TRI | Thomson Reuters Corporation Common Shares | 15.395 | 47.36 B | -0.4174 | -2.64 | 715.4 K | 11.01 M |
| ROP | Roper Industries | 38.4969 | 47.33 B | -0.7407 | -1.89 | 887.05 K | 34.15 M |
| TTWO | Take-Two Interactive Software | 8.25 | 42.44 B | -0.19 | -2.25 | 1.64 M | 13.53 M |
| PAYX | Paychex Inc | 13.2933 | 41 B | -0.3602 | -2.64 | 9.88 M | 131.38 M |
| NTAP | Netapp Inc | 11.2023 | 36.55 B | -0.1762 | -1.55 | 9.78 M | 109.59 M |
| VOD | Vodafone Grp Plc ADR | 6.9685 | 35.89 B | -0.0639 | -0.91 | 3.25 M | 22.66 M |
| ON | On Semiconductor | 4.34 | 28.7 B | -0.13 | -2.91 | 10.96 M | 47.55 M |
| VRSN | Verisign Inc | 16.1447 | 28.03 B | -0.7465 | -4.42 | 6.9 M | 111.35 M |
| TCOM | Trip.com Group Ltd ADR | 7.0557 | 27.21 B | -0.0921 | -1.29 | 4.1 M | 28.96 M |
| BIDU | Baidu Inc ADR | 18.38 | 26.43 B | -0.45 | -2.39 | 34.22 M | 629.02 M |
| EXPD | Expeditors Intl | 22.3851 | 25.26 B | -0.2819 | -1.24 | 3.86 M | 86.5 M |
| AXON | Axon Enterprise Inc | 4.69 | 25.01 B | -0.05 | -1.05 | 507.9 K | 2.38 M |
| VTRS | Viatris Inc | 10.8443 | 23.74 B | -0.1378 | -1.25 | 6.35 M | 68.89 M |
| SWKS | Skyworks Solutions | 6.0011 | 21.17 B | -0.1263 | -2.06 | 4.31 M | 25.89 M |
| APA | Apa Corp | 49.0774 | 16.2 B | -0.4719 | -0.95 | 4.94 M | 242.29 M |
| CHRW | C.H. Robinson Ww | 30.4336 | 15.58 B | -0.4788 | -1.55 | 3.89 M | 118.45 M |
| ICLR | Icon Plc | 15.75 | 15.02 B | -0.53 | -3.26 | 789.78 K | 12.44 M |
| ZBRA | Zebra Technologies | 19.93 | 14.97 B | -0.41 | -2.02 | 580.18 K | 11.56 M |
| SMTC | Semtech Corp | 12.28 | 11.15 B | -0.89 | -6.76 | 1.89 M | 23.27 M |
| BMRN | Biomarin Pharmaceuticals | 12.74 | 10.98 B | -0.08 | -0.62 | 1.72 M | 21.93 M |
| WTFC | Wintrust Financial Corp | 10.16 | 10.42 B | -0.6499 | -6.01 | 389.35 K | 3.96 M |
| TGTX | Tg Therapeuticscmn | 84.375 | 9.88 B | -14.0625 | -14.29 | 18 | 1.52 K |
| WYNN | Wynn Resorts Ltd | 13.3975 | 8.55 B | -0.1439 | -1.06 | 3.16 M | 42.28 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.06 | 7.56 B | -0.22 | -4.17 | 27.74 K | 140.37 K |
| SLAB | Silicon Labs Inc | 26.39 | 7.41 B | -0.72 | -2.66 | 1.34 M | 35.33 M |
| URBN | Urban Outfitters Inc | 16.02 | 7.26 B | -0.99 | -5.82 | 10.09 M | 161.65 M |
| FORM | Formfactor Inc | 16.87 | 7.24 B | -0.12 | -0.71 | 453.32 K | 7.65 M |
| RIOT | Riot Blockchain Inc | 348.8623 | 6.69 B | -6.4208 | -1.81 | 787 | 274.55 K |
| ARWR | Arrowhead Pharma | 4.601 | 6.66 B | -0.149 | -3.14 | 8.63 K | 39.71 K |
| KTOS | Kratos Defns | 7.40 | 6.54 B | -0.40 | -5.13 | 7.73 K | 57.2 K |
| WFRD | Weatherford International Plc | 12.2647 | 6.2 B | -0.1653 | -1.33 | 14.88 M | 182.48 M |
| CAKE | Cheesecake Fact | 8.8113 | 5.29 B | -0.1999 | -2.22 | 2.53 M | 22.27 M |
| LKQ | LKQ Corp | 6.3387 | 4.97 B | -0.3068 | -4.62 | 1.22 M | 7.74 M |
| TFSL | Tfs Financial Corp | 6.0685 | 4.57 B | -0.0492 | -0.8 | 1.45 M | 8.82 M |
| DIOD | Diodes Inc | 10.75 | 4.22 B | -0.23 | -2.09 | 474.9 K | 5.11 M |
| PTEN | Patterson-Uti Energy | 7.4995 | 4.05 B | -0.2308 | -2.99 | 5.86 M | 43.96 M |
| INDB | Independent Bk Corp | 9.3266 | 3.94 B | -0.1291 | -1.37 | 141.7 K | 1.32 M |
| PRIM | Primoris Services Cp | 3.1418 | 3.76 B | -0.2548 | -7.5 | 42.76 K | 134.34 K |
| SBLK | Star Bulk Carriers | 70.9926 | 3.3 B | -1.5776 | -2.17 | 5.46 K | 387.9 K |
| ARCB | Arcbest Corp | 17.683 | 2.97 B | -0.208 | -1.16 | 1.3 M | 22.97 M |
| VCEL | Vericel Corproation | 57.60 | 2.94 B | -3.20 | -5.26 | 10.19 K | 586.94 K |
| POWI | Power Integratn | 7.779 | 2.57 B | -0.1597 | -2.01 | 726.2 K | 5.65 M |
| NWL | Newell Rubbermaid Inc | 3.5709 | 2.45 B | -0.2195 | -5.79 | 22.61 M | 80.75 M |
| PENN | Penn Natl Gaming Inc | 4.9981 | 2.35 B | -0.1787 | -3.45 | 1.15 M | 5.77 M |
| WERN | Werner Enterprise | 8.1659 | 1.66 B | -0.0528 | -0.64 | 1.35 M | 11.03 M |
| ANIP | ANI Pharma Inc | 41.4001 | 1.63 B | -1.44 | -3.36 | 1.36 K | 56.22 K |
| DSGR | Distribution Solutions Group Inc | 5.8849 | 1.62 B | -0.0554 | -0.93 | 66.2 K | 389.58 K |
| THRM | Gentherm Inc | 3.54 | 1.57 B | -0.15 | -4.07 | 152.99 K | 541.58 K |
| LQDT | Liquidity Services | 7.29 | 1.41 B | -0.18 | -2.41 | 103.1 K | 751.6 K |
| QUBT | Quantum Computing Inc | 240.00 | 1.32 B | -58.00 | -19.46 | 7 | 1.68 K |
| PFBC | Preferred Bank LA | 20.2445 | 1.23 B | -0.5238 | -2.52 | 2.22 K | 44.94 K |
| CCEC | Capital Clean Energy Carriers Corp | 10.224 | 1.21 B | -0.522 | -4.86 | 9.7 K | 99.17 K |
| SENEB | Seneca Foods Cp B | 19.75 | 1.17 B | -0.25 | -1.25 | 600 | 11.85 K |
| HFWA | Heritage Financial | 6.3722 | 1.14 B | -0.1001 | -1.55 | 3.95 K | 25.15 K |
| SENEA | Seneca Foods Cp A | 19.00 | 1.14 B | -0.43 | -2.21 | 8.52 K | 161.86 K |
| EGBN | Eagle Bancorp Inc | 4.3863 | 1.05 B | -0.0355 | -0.8 | 550 | 2.41 K |
| SVRA | Savara Inc | 157.50 | 969.77 M | -35.00 | -18.18 | 1.86 K | 293.74 K |
| HAFC | Hanmi Financial Cp | 7.6725 | 959.82 M | -1.1687 | -13.22 | 45.7 K | 350.65 K |
| DAKT | Daktronics Inc | 4.2961 | 937.81 M | -0.0629 | -1.44 | 291.4 K | 1.25 M |
| SMBK | Smartfinancial Inc | 17.0804 | 818.67 M | -1.0071 | -5.57 | 2.83 K | 48.25 K |
| SMBC | Southern MO Bancorp | 3.7768 | 779.96 M | -0.0923 | -2.39 | 824 | 3.11 K |
| MLAB | Mesa Labs Inc | 12.8126 | 756.56 M | -0.1101 | -0.85 | 37.43 K | 479.63 K |
| CWBC | Community West Bncsh | 3.6168 | 695.64 M | -0.4656 | -11.41 | 1.4 K | 5.06 K |
| JBSS | John B Sanfilippo | 3.2721 | 657.41 M | -0.2856 | -8.03 | 22.22 K | 72.7 K |
| CARE | Carter Bankshares Inc | 4.3191 | 642.86 M | -0.2879 | -6.25 | 300 | 1.3 K |
| CAPR | Capricor Therap | 335.00 | 595.34 M | -25.00 | -6.94 | 2 | 670 |
| MATW | Matthews Intl Corp | 21.5823 | 589.62 M | -0.3116 | -1.42 | 485.48 K | 10.48 M |
| FWRD | Foward Air Corp | 13.4223 | 579.68 M | -0.2304 | -1.69 | 418.73 K | 5.62 M |
| WEYS | Weyco Gp Inc | 14.3307 | 570.86 M | -0.3383 | -2.31 | 12.38 K | 177.46 K |
| SWRD | Stewards Inc. | 9.00 | 557.84 M | -2.00 | -18.18 | 769 | 6.92 K |
| TITN | Titan Machinery Inc | 8.87 | 550.2 M | -0.17 | -1.88 | 664.98 K | 5.9 M |
| AMRN | Amarin Corp ADR | 13.60 | 490.63 M | -0.20 | -1.45 | 430 | 5.85 K |
| CWCO | Cons Water CO Inc | 5.2717 | 404.97 M | -0.0981 | -1.83 | 194.47 K | 1.03 M |
| NVEC | Nve Corp | 16.2852 | 400.12 M | -0.4481 | -2.68 | 74.8 K | 1.22 M |
| CFFI | C&F Financial Corp | 7.3215 | 344.03 M | -0.2815 | -3.7 | 300 | 2.2 K |
| GBLI | Global Indemnity Plc | 6.2684 | 324.29 M | -0.979 | -13.51 | 71.2 K | 446.31 K |
| FLXS | Flexsteel Inds | 3.4325 | 312.69 M | -0.0994 | -2.81 | 367 | 1.26 K |
| GASS | Stealthgas Inc | 4.4464 | 306.3 M | -0.0784 | -1.73 | 111.82 K | 497.21 K |
| PNRG | Primeenergy Cp | 47.42 | 303.57 M | -0.95 | -1.96 | 4.02 K | 190.63 K |
| ATLO | Ames Natl Corp | 9.4191 | 302.78 M | -0.0536 | -0.57 | 8.25 K | 77.72 K |
| OVLY | Oak Valley Bancp CA | 3.401 | 290.83 M | -0.1809 | -5.05 | 300 | 1.02 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.7346 | 2.1 T | -0.0637 | -1.1 | 19.93 M | 114.28 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 86850.00 | 1.26 T | -1650.00 | -1.86 | 972 | 84.42 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.00 | 1.26 T | -0.44 | -0.75 | 2.53 M | 146.74 M |
| V | Visa Inc | 11.6781 | 785.56 B | -0.1882 | -1.59 | 58.63 M | 684.65 M |
| MRK | Merck & Company | 14.6646 | 362.27 B | -0.1333 | -0.9 | 18.26 M | 267.72 M |
| PM | Philip Morris International Inc | 17.4383 | 306.52 B | -0.0995 | -0.57 | 7.97 M | 138.97 M |
| HSBC | HSBC Holdings Plc ADR | 11.7895 | 304.63 B | -0.4715 | -3.85 | 6.65 M | 78.43 M |
| CAT | Caterpillar Inc | 18.697 | 276.97 B | -0.3816 | -2 | 20.7 M | 387.06 M |
| C | Citigroup Inc | 21.6731 | 205.34 B | -0.4408 | -1.99 | 64.08 M | 1.39 B |
| ABT | Abbott Laboratories | 14.9955 | 185.75 B | -0.1401 | -0.93 | 41 M | 614.88 M |
| WFC-PL | Wells Fargo & Company | 202.7144 | 183.8 B | -5.9103 | -2.83 | 92.6 K | 18.77 M |
| DE | Deere & Company | 24.8016 | 183.02 B | -0.2146 | -0.86 | 7.76 M | 192.48 M |
| UNP | Union Pacific Corp | 14.233 | 180.72 B | -0.4206 | -2.87 | 12.59 M | 179.17 M |
| WELL | Welltower Inc | 15.2246 | 179.68 B | -0.1041 | -0.68 | 3.58 M | 54.57 M |
| CRM | Salesforce.com Inc | 8.4066 | 179.06 B | -0.1971 | -2.29 | 14.34 M | 120.55 M |
| TJX | TJX Companies | 5.1511 | 149.57 B | -0.028 | -0.54 | 23.84 M | 122.78 M |
| T | American Telephone and Telegraph Inc. | 6.7492 | 149.42 B | -0.0387 | -0.57 | 39.05 M | 263.55 M |
| BX | Blackstone Inc | 3.1301 | 147.42 B | -0.1728 | -5.23 | 9.07 M | 28.39 M |
| RIO | Rio Tinto Plc ADR | 10.2244 | 135.45 B | -0.1201 | -1.16 | 4.64 M | 47.39 M |
| BTI | British American Tobacco Industries ADR | 8.811 | 131.15 B | -0.0702 | -0.79 | 586.6 K | 5.17 M |
| MDT | Medtronic Inc | 18.6104 | 129.18 B | -0.6483 | -3.37 | 10.68 M | 198.71 M |
| BMO | Bank of Montreal | 12.7787 | 120.2 B | -0.1176 | -0.91 | 2.51 M | 32.12 M |
| BNS | Bank of Nova Scotia | 11.419 | 112.94 B | -0.1015 | -0.88 | 2.14 M | 24.49 M |
| SO | Southern Company | 14.3854 | 107.66 B | -0.1275 | -0.88 | 4.95 M | 71.24 M |
| SPG | Simon Property Group | 15.8626 | 88.68 B | -0.1135 | -0.71 | 15.56 M | 246.79 M |
| MSI | Motorola Solutions | 13.2377 | 87.69 B | -0.0946 | -0.71 | 3.98 M | 52.67 M |
| FCX | Freeport-Mcmoran Inc | 14.5834 | 86.81 B | -0.0753 | -0.51 | 42.77 M | 623.71 M |
| CP | Canadian Pacific Railway | 5.1751 | 82.26 B | -0.1011 | -1.92 | 4.17 M | 21.57 M |
| EOG | Eog Resources | 22.4528 | 81.63 B | -0.2265 | -1 | 7.77 M | 174.49 M |
| SLB | Schlumberger N.V. | 30.4109 | 75.14 B | -0.55 | -1.78 | 15.61 M | 474.84 M |
| NSC | Norfolk Southern Corp | 22.598 | 74.85 B | -0.4377 | -1.9 | 6.86 M | 155.04 M |
| FDX | Fedex Corp | 35.4988 | 74.78 B | -0.2461 | -0.69 | 4.35 M | 154.27 M |
| MFC | Manulife Financial Corp | 5.9611 | 72.55 B | -0.1664 | -2.72 | 5.75 M | 34.29 M |
| URI | United Rentals | 3.6125 | 70.53 B | -0.0291 | -0.8 | 1.23 M | 4.45 M |
| GS-PA | The Goldman Sachs Group Inc | 4.852 | 69.75 B | -0.0343 | -0.7 | 455.88 K | 2.21 M |
| RELX | Relx Plc ADR | 4.1298 | 69.48 B | -0.0527 | -1.26 | 372 K | 1.54 M |
| BSX | Boston Scientific Corp | 8.06 | 64.07 B | -0.13 | -1.59 | 15.5 M | 124.96 M |
| AFL | Aflac Inc | 6.5667 | 62.7 B | -0.5646 | -7.92 | 31.41 M | 206.24 M |
| CMI | Cummins Inc | 17.4161 | 62.69 B | -0.3369 | -1.9 | 3.34 M | 58.13 M |
| NUE | Nucor Corp | 24.5458 | 59.16 B | -0.804 | -3.17 | 10.29 M | 252.64 M |
| DEO | Diageo Plc ADR | 27.2225 | 55.61 B | -0.5237 | -1.89 | 1.81 M | 49.2 M |
| AME | Amtek Inc | 12.4713 | 55.27 B | -0.0677 | -0.54 | 2.05 M | 25.58 M |
| ETR | Entergy Corp | 16.4647 | 53.49 B | -0.0909 | -0.55 | 2 M | 32.94 M |
| SRE | Sempra | 12.6024 | 51.65 B | -0.2583 | -2.01 | 13.26 M | 167.12 M |
| WAB | Wabtec Corp | 12.2974 | 50.43 B | -0.1489 | -1.2 | 1.92 M | 23.62 M |
| TRI | Thomson Reuters Corp | 15.7524 | 48.67 B | -0.4271 | -2.64 | 688.93 K | 10.85 M |
| MT | Arcelormittal ADR | 35.2794 | 48.34 B | -0.9553 | -2.64 | 7.24 M | 255.59 M |
| FNV | Franco Nev Corp | 19.2921 | 47.77 B | -0.2954 | -1.51 | 7.2 K | 138.9 K |
| HEI | Heico Corp | 4.7795 | 47.45 B | -0.1045 | -2.14 | 819.21 K | 3.92 M |
| ROK | Rockwell Automation Inc | 16.7004 | 44.98 B | -0.5337 | -3.1 | 4.58 M | 76.55 M |
| AIG | American International Group | 14.9966 | 42.81 B | -2.3744 | -13.67 | 16.03 M | 240.46 M |
| SLF | Sun Life Financial Inc | 8.7076 | 40.48 B | -0.2794 | -3.11 | 2.24 M | 19.49 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.7184 | 39.61 B | -0.0414 | -0.87 | 64.88 K | 306.11 K |
| CCL | Carnival Corp | 16.8468 | 39.45 B | -0.089 | -0.53 | 9.48 M | 159.74 M |
| WEC | Wisconsin Energy Corp | 11.5073 | 38.65 B | -0.0602 | -0.52 | 2.18 M | 25.07 M |
| SKYD | Skydance Corporation | 3.2145 | 38.27 B | -0.0586 | -1.79 | 10.03 M | 32.24 M |
| HEI-A | HEICO Corporation | 3.8857 | 35.52 B | -0.0599 | -1.52 | 131.56 K | 511.22 K |
| HSY | Hershey Foods Corp | 23.1892 | 34.83 B | -0.2918 | -1.24 | 2.73 M | 63.4 M |
| EXR | Extra Space Storage Inc | 3.1111 | 34.51 B | -0.0393 | -1.25 | 903.2 K | 2.81 M |
| ADM | Archer Daniels Midland | 18.2862 | 33.78 B | -0.1398 | -0.76 | 5.6 M | 102.4 M |
| EQT | Eqt Corp | 15.7125 | 32.75 B | -0.4713 | -2.91 | 1.4 M | 22.03 M |
| EC | Ecopetrol S.A. ADR | 4.5762 | 31.5 B | -0.2407 | -5 | 40.1 K | 183.51 K |
| CCJ | Cameco Corp | 14.3535 | 31.26 B | -0.0894 | -0.62 | 3 M | 43.1 M |
| WSM | Williams-Sonoma | 3.6331 | 29.49 B | -0.1382 | -3.66 | 7.13 M | 25.91 M |
| DOV | Dover Corp | 15.6879 | 27.86 B | -0.2429 | -1.52 | 2.14 M | 33.5 M |
| CNP | Centerpoint Energy Inc | 5.3865 | 27.14 B | -0.0785 | -1.44 | 4.35 M | 23.42 M |
| HAL | Halliburton Company | 13.1517 | 27.1 B | -0.4452 | -3.27 | 22.9 M | 301.16 M |
| PPL | PPL Corp | 12.4575 | 26.5 B | -0.0686 | -0.55 | 3.23 M | 40.29 M |
| CHD | Church & Dwight Company | 10.0107 | 26.37 B | -0.193 | -1.89 | 6.05 M | 60.54 M |
| IHG | Intercontinental Hotels Group ADR | 5.1876 | 26.01 B | -0.0388 | -0.74 | 88.48 K | 458.98 K |
| FTI | Technipfmc Plc | 10.9013 | 25.24 B | -0.0702 | -0.64 | 1.9 M | 20.68 M |
| STZ | Constellation Brands Inc | 10.6036 | 24.47 B | -0.5998 | -5.35 | 5.08 M | 53.86 M |
| OMC | Omnicom Group Inc | 14.7659 | 23.82 B | -0.1143 | -0.77 | 3.17 M | 46.87 M |
| EIX | Edison International | 15.1393 | 23.08 B | -0.2002 | -1.31 | 3.41 M | 51.65 M |
| THC | Tenet Healthcare Corp | 4.56 | 22.83 B | -0.20 | -4.2 | 1.03 M | 4.71 M |
| CMS | Cms Energy Corp | 6.7341 | 21.71 B | -0.0622 | -0.92 | 3.88 M | 26.12 M |
| NRG | NRG Energy | 12.7494 | 20.61 B | -0.1041 | -0.81 | 3.28 M | 41.79 M |
| MKCV | McCormick & Company, Incorporated | 10.836 | 19.84 B | -0.2054 | -1.86 | 1.6 K | 17.34 K |
| IP | International Paper Company | 6.2325 | 17.97 B | -0.7686 | -10.98 | 14.72 M | 91.73 M |
| GIS | General Mills | 13.9248 | 17.92 B | -0.076 | -0.54 | 8.72 M | 121.44 M |
| RBA | Ritchie Bros. Auctioneers Inc | 13.1293 | 17.56 B | -0.3967 | -2.93 | 432.5 K | 5.68 M |
| OVV | Ovintiv Inc | 76.3806 | 17.44 B | -0.9651 | -1.25 | 852.1 K | 65.08 M |
| KIM | Kimco Realty Corp | 3.3505 | 16.92 B | -0.1225 | -3.53 | 12.31 M | 41.24 M |
| CLH | Clean Harbors | 23.045 | 15.49 B | -0.445 | -1.89 | 625.29 K | 14.41 M |
| RBC | Regal-Beloit Corp | 14.9788 | 15.49 B | -0.519 | -3.35 | 198.6 K | 2.97 M |
| NVR | NVR Inc | 418.00 | 15.38 B | -4.20 | -0.99 | 153.8 K | 64.29 M |
| CRS | Carpenter Technology Corp | 9.8247 | 14.84 B | -0.267 | -2.65 | 1.01 M | 9.94 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 7.5131 | 14.16 B | -0.1183 | -1.55 | 165.8 K | 1.25 M |
| EMBJ | Embraer S.A. | 11.4589 | 14.14 B | -0.2888 | -2.46 | 1.26 M | 14.45 M |
| SJM | J.M. Smucker Company | 22.5608 | 14.07 B | -0.2415 | -1.06 | 1.15 M | 26.01 M |
| BAX | Baxter International Inc | 22.9717 | 13.32 B | -0.2251 | -0.97 | 9.74 M | 223.76 M |
| SNN | Smith & Nephew Snats ADR | 9.1307 | 12.97 B | -0.2159 | -2.31 | 1.05 M | 9.55 M |
| GME | Gamestop Corp | 4.5178 | 12.93 B | -0.0354 | -0.78 | 25.8 M | 116.58 M |
| MKC-V | McCormick & Company Incorporated | 11.0514 | 12.54 B | -0.2095 | -1.86 | 1.6 K | 17.68 K |
| MKC | Mccormick & Company | 10.8841 | 12.49 B | -0.1348 | -1.22 | 4.22 M | 45.94 M |
| GL | Globe Life Inc | 10.1674 | 12.08 B | -0.2261 | -2.18 | 8.28 M | 84.21 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.0697 | 11.31 B | -0.1054 | -1.71 | 613.6 K | 3.72 M |
| BXP | Boston Properties | 19.0058 | 11.17 B | -0.1241 | -0.65 | 6.03 M | 114.64 M |
| MOG-B | Moog Inc | 20.9023 | 10.99 B | -0.2322 | -1.1 | 100 | 2.09 K |
| AES | The Aes Corp | 3.8647 | 10.64 B | -0.2333 | -5.69 | 7.36 M | 28.43 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 105.101 | 7.9 M | -3.7536 | -3.45 | 1.09 K | 114.14 K |
| WRG | Western Energy Services Corp | 192.00 | -48.00 | -20 | 2 | 384 | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.3861 | -0.3578 | -9.56 | 5.15 K | 17.44 K | |
| SDE | Spartan Delta Corp | 69.4189 | -6.9418 | -9.09 | 103 | 7.15 K | |
| AIM | Aimia Inc | 7.5845 | -0.632 | -7.69 | 992.3 K | 7.53 M | |
| ATS | Ats Corp | 3.55 | -0.24 | -6.33 | 452 K | 1.6 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.0975 | -0.1936 | -5.88 | 1.5 K | 4.65 K | |
| BBD-B | Bombardier Inc Series B | 61.5545 | -3.6717 | -5.63 | 550.92 K | 33.91 M | |
| RBA | Rb Global Inc | 15.6595 | -0.8004 | -4.86 | 529.98 K | 8.3 M | |
| EFR | Energy Fuels Inc | 10.00 | -0.50 | -4.76 | 3.13 K | 31.26 K | |
| TXP | Touchstone Exploration Inc | 27.3317 | -1.3235 | -4.62 | 305.87 K | 8.36 M | |
| BB | Blackberry Ltd | 52.39 | -2.40 | -4.38 | 2.8 M | 146.67 M | |
| SLF | Sun Life Financial Inc | 10.642 | -0.4623 | -4.16 | 4.13 M | 44 M | |
| EQB | EQB Inc | 4.065 | -0.161 | -3.81 | 6.8 K | 27.64 K | |
| MFC | Manulife Fin | 7.3576 | -0.2769 | -3.63 | 13.64 M | 100.37 M | |
| MDI | Major Drilling Grp | 3.5325 | -0.1325 | -3.62 | 125.37 K | 442.87 K | |
| ACO-X | ATCO Ltd | 11.0352 | -0.412 | -3.6 | 165.48 K | 1.83 M | |
| ELR | Eastern Platinum Ltd | 4.15 | -0.15 | -3.49 | 1.28 M | 5.31 M | |
| USA | Americas Silver Corp | 8.40 | -0.30 | -3.45 | 5.89 K | 49.45 K | |
| AIF | Altus Group Ltd | 3.3233 | -0.1174 | -3.41 | 7.57 K | 25.16 K | |
| TA | Transalta Corp | 9.9206 | -0.3478 | -3.39 | 653.45 K | 6.48 M | |
| BHC | Bausch Health Companies Inc | 12.1733 | -0.4265 | -3.38 | 3.52 M | 42.79 M | |
| TRI | Thomson Reuters Corp | 19.5352 | -0.6479 | -3.21 | 2.91 M | 56.94 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.3269 | -0.2028 | -3.11 | 4.02 M | 25.43 M | |
| GTE | Gran Tierra Energy Inc | 34.90 | -1.10 | -3.06 | 62.81 K | 2.19 M | |
| PIF | Polaris Infrastructure Inc | 316.7649 | -9.599 | -2.94 | 13 | 4.12 K | |
| BBD-A | Bombardier Inc | 75.00 | -2.25 | -2.91 | 47.57 K | 3.57 M | |
| GWO | Great-West Lifeco Inc | 7.5024 | -0.215 | -2.79 | 801.08 K | 6.01 M | |
| NA | National Bank of Canada | 10.3962 | -0.2961 | -2.77 | 2.84 M | 29.51 M | |
| CTC-A | Canadian Tire Corporation Limited | 27.7696 | -0.783 | -2.74 | 148.8 K | 4.13 M | |
| HBM | Hudbay Minerals Inc | 5.3606 | -0.1469 | -2.67 | 4.34 M | 23.26 M | |
| CSU | Constellation Software Inc | 20.6916 | -0.5592 | -2.63 | 2.75 K | 56.8 K | |
| OVV | Ovintiv Inc | 95.3146 | -2.4762 | -2.53 | 596.84 K | 56.89 M | |
| FTS | Fortis Inc | 12.115 | -0.313 | -2.52 | 565.53 K | 6.85 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.1864 | -0.0792 | -2.43 | 1.26 K | 4.01 K | |
| BNS | Bank of Nova Scotia | 13.9788 | -0.331 | -2.31 | 4.34 M | 60.61 M | |
| IGM | Igm Financial Inc | 11.9184 | -0.2794 | -2.29 | 491.96 K | 5.86 M | |
| BCE-PZ | Bce Inc Pref Z | 5.6889 | -0.126 | -2.17 | 800 | 4.55 K | |
| MTL | Mullen Group Ltd | 4.2151 | -0.0905 | -2.1 | 104.3 K | 439.63 K | |
| BMO | Bank of Montreal | 15.1419 | -0.323 | -2.09 | 3.76 M | 56.96 M | |
| TRZ | Transat At Inc | 7.06 | -0.14 | -1.94 | 108.36 K | 765.04 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.5296 | -0.0871 | -1.89 | 1.26 K | 5.71 K | |
| CJR-B | Corus Entertainment Inc | 5.6537 | -0.0987 | -1.72 | 101.1 K | 571.59 K | |
| CORS | Corus Entertainment Holdings Inc. | 2828.5134 | -49.3704 | -1.72 | 202 | 571.36 K | |
| PAAS | Pan American Silver Corp | 17.1652 | -0.2988 | -1.71 | 185.46 K | 3.18 M | |
| EMA | Emera Incorporated | 8.6409 | -0.1464 | -1.67 | 254.27 K | 2.2 M | |
| MRU | Metro Inc | 9.8428 | -0.1527 | -1.53 | 974.05 K | 9.59 M | |
| POW | Power Corp of Canada Sv | 8.3011 | -0.1287 | -1.53 | 1.36 M | 11.26 M | |
| BCE-PA | BCE Inc Pref AA | 5.9045 | -0.0913 | -1.52 | 6.4 K | 37.79 K | |
| PWF-PH | Power Financial Corp Pref H | 6.3943 | -0.0908 | -1.4 | 10.93 K | 69.89 K | |
| RCH | Richelieu Hardware Ltd | 4.4473 | -0.0622 | -1.38 | 28.24 K | 125.59 K | |
| CCL-B | CCL Industries Inc | 3.423 | -0.0467 | -1.35 | 156.62 K | 536.09 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.5346 | -0.0598 | -1.3 | 30.1 K | 136.49 K | |
| ATRL | Atkinsrealis Group Inc | 25.5001 | -0.3319 | -1.28 | 646.3 K | 16.48 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.9854 | -0.0777 | -1.28 | 7.28 K | 43.59 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.2347 | -0.0673 | -1.27 | 4.16 K | 21.76 K | |
| MX | Methanex Corp | 6.4354 | -0.0821 | -1.26 | 427.83 K | 2.75 M | |
| OBE | Obsidian Energy Ltd | 95.06 | -1.19 | -1.24 | 1.81 M | 172.31 M | |
| CCO | Cameco Corp | 17.6494 | -0.2195 | -1.23 | 1.37 M | 24.17 M | |
| SJ | Stella Jones Inc | 3.6051 | -0.044 | -1.21 | 121.6 K | 438.38 K | |
| FFH | Fairfax Financial Holdings Ltd | 220.8224 | -2.6935 | -1.21 | 52.14 K | 11.51 M | |
| CM | Canadian Imperial Bank of Commerce | 10.1301 | -0.1173 | -1.14 | 6.4 M | 64.83 M | |
| ALS | Altius Minerals Corp | 5.873 | -0.0668 | -1.12 | 72.17 K | 423.88 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.8416 | -0.1099 | -1.1 | 192.95 K | 1.9 M | |
| ELEF | Silver Elephant Mining Corp | 15.3797 | -0.1654 | -1.06 | 245 | 3.77 K | |
| WCN | Waste Connections Inc | 9.3266 | -0.1003 | -1.06 | 179.05 K | 1.67 M | |
| FNV | Franco-Nevada Corp | 23.7183 | -0.2536 | -1.06 | 825.1 K | 19.57 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.1775 | -0.0443 | -1.05 | 14.14 K | 59.09 K | |
| SEA | Seabridge Gold Inc | 21.8554 | -0.23 | -1.04 | 24.1 K | 526.8 K | |
| TCW | Trican Well | 4.1048 | -0.0419 | -1.01 | 310.2 K | 1.27 M | |
| ENB-PA | Enbridge Inc Pref A | 8.6988 | -0.0831 | -0.95 | 1.15 K | 10 K | |
| WPK | Winpak Ltd | 4.8241 | -0.0441 | -0.91 | 320.97 K | 1.55 M | |
| RCI-B | Rogers Communications Inc | 16.1695 | -0.1433 | -0.88 | 1.88 M | 30.36 M | |
| STN | Stantec Inc | 9.6251 | -0.0829 | -0.85 | 259.44 K | 2.5 M | |
| BBD-PC | Bombardier Inc Pref C | 3.9466 | -0.0327 | -0.82 | 6.63 K | 26.19 K | |
| TPX-B | Molson Coors Canada Inc | 28.3437 | -0.2168 | -0.76 | 1.56 K | 44.24 K | |
| RY | Royal Bank of Canada | 18.9159 | -0.1438 | -0.75 | 9.03 M | 170.85 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.2289 | -0.0302 | -0.71 | 50.57 K | 213.86 K | |
| FM | First Quantum Minerals Ltd | 6.7689 | -0.0467 | -0.69 | 4.62 M | 31.29 M | |
| CNR | Canadian National Railway Co. | 16.1038 | -0.11 | -0.68 | 2.51 M | 40.34 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.7494 | -0.0424 | -0.62 | 1.64 K | 11.07 K | |
| CAE | Cae Inc | 6.1667 | -0.0334 | -0.54 | 537.91 K | 3.32 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.2041 | -0.0325 | -0.52 | 5.54 K | 34.37 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 19.36 | 77.5 B | -0.79 | -3.92 | 2.72 K | 52.66 K |
| BRDCY | Bridgestone Corporation | 4.3057 | 33.02 B | -0.1323 | -2.98 | 286 | 1.23 K |
| LNWO | Light & Wonder, Inc. | 13.07 | 6.21 B | -1.03 | -7.3 | 1.83 M | 23.87 M |
| HOS | Hornbeck Offshore Services, Inc | 5.66 | 1.82 B | -0.15 | -2.58 | 2.09 M | 11.83 M |
| HSTC | HST Global Inc | 18.75 | 209.33 M | -2.25 | -10.71 | 8.7 K | 163.12 K |
| ECXJ | CXJ Group Co. Limited | 120.00 | 131.93 M | -8.00 | -6.25 | 200 | 24 K |
| LCU | Lion Copper Corp. Common Shares | 17.01 | 70.69 M | -0.27 | -1.56 | 1.8 K | 30.62 K |
| KLNG | Koil Energy Solutions Inc. | 3.20 | 33.15 M | -0.20 | -5.88 | 23.48 K | 75.14 K |
| CELV | Preferred Commerce Inc | 47.00 | 9.17 M | -23.50 | -33.33 | 60 | 2.82 K |
| ERHE | ERHC Energy Inc | 30.00 | 575.89 K | -1.00 | -3.23 | 258.69 K | 7.76 M |
| NEOM | NeoMedia Technologies Inc | 37.50 | 508.84 K | -2.70 | -6.72 | 27.2 K | 1.02 M |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -1.50 | -33.33 | 15 | 45 |
| LGBI | Cannabiz Mobile Inc | 22.80 | 64.81 K | -1.20 | -5 | 58 | 1.32 K |
| VALV | Shengkai Innovations Inc | 4.48 | 42.98 K | -0.52 | -10.4 | 150 | 672 |
| XDSL | mPhase Technologies Inc | 81.50 | 16.8 K | -1.00 | -1.21 | 672 | 54.77 K |
| WUHN | Wuhan General Group (China) Inc | 3.10 | 11.03 K | -0.15 | -4.62 | 1.54 K | 4.78 K |
| CGIP | Celadon Group Inc | 5.9918 | 5.66 K | -0.0483 | -0.8 | 168.9 K | 1.01 M |
| CYRNQ | CYRNQ | 36.00 | 799 | -0.40 | -1.1 | 1.14 K | 40.93 K |
| PROT | Proteonomix Inc | 4.25 | 791 | -0.50 | -10.53 | 329 | 1.4 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.1738 | 785 | -0.9718 | -10.63 | 81.21 K | 663.79 K |
| PARD | Poniard Pharmaceuticals Inc | 81.60 | 149 | -2.40 | -2.86 | 1.04 K | 85.11 K |
| PTRC | Petro River Oil Corp | 62.00 | -8.00 | -11.43 | 8 | 496 | |
| BAJFF | Camrova Resources Inc | 4.96 | -0.162 | -3.16 | 4.78 K | 23.71 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 200.2 K | 900.9 K | |
| RAGE | Renegade Gold Inc. | 24.00 | -12.00 | -33.33 | 3 | 72 | |
| CTEK | CLEANTEK Industries Inc | 7.0588 | -3.5294 | -33.33 | 43 | 303.53 | |
| INTR | Intrepid Metals Corp. | 80.00 | -32.00 | -28.57 | 3 | 240 | |
| MYID | Killi Ltd | 55.8035 | -13.951 | -20 | 2.5 M | 139.62 M | |
| IMR | iMetal Resources Inc | 200.00 | -50.00 | -20 | 25 | 5 K | |
| WEB | Westbridge Energy Corporation | 67.8852 | -13.5771 | -16.67 | 7 | 475.2 | |
| STS | South Star Mining Corp | 4.50 | -0.75 | -14.29 | 66 | 297 | |
| CTA | Centaurus Energy Inc | 80.00 | -10.00 | -11.11 | 18 | 1.44 K | |
| FMM | Full Metal Minerals Ltd | 4.7804 | -0.5975 | -11.11 | 4.21 K | 20.11 K | |
| BARU | Baru Gold Corp | 5.0917 | -0.3916 | -7.14 | 1.4 K | 7.13 K | |
| DIG-H | District Mines Ltd | 16.80 | -1.20 | -6.67 | 125 | 2.1 K | |
| WINS | Winshear Gold Corp | 12.2101 | -0.74 | -5.71 | 267 | 3.26 K | |
| BKM | Pacific Booker Minerals Inc | 6.25 | -0.15 | -2.34 | 4.5 K | 28.12 K | |
| RET-A | Reitmans (Canada) Limited | 6.6928 | -0.1441 | -2.11 | 52.97 K | 354.54 K | |
| GBU | Gabriel Resources Ltd | 25.30 | -0.50 | -1.94 | 427.64 K | 10.82 M |