Loser Valuations for 31 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 31 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 | 4.0711 | 63.2 B | -0.2294 | -5.33 | 358.8 K | 1.46 M |
| GSAT | Globalstar | 5.25 | 11.17 B | -0.30 | -5.41 | 16.85 K | 88.45 K |
| NOG | Northern Oil and Gas | 29.1413 | 2.64 B | -2.2665 | -7.22 | 36.26 K | 1.06 M |
| TMP | Tompkinstrustco | 22.5643 | 1.44 B | -0.8448 | -3.61 | 62.48 K | 1.41 M |
| GTE | Gran Tierra Energy Inc | 25.10 | 339.29 M | -0.30 | -1.18 | 97.72 K | 2.45 M |
| GENC | Gencor Industries IN | 4.52 | 258.27 M | -0.0733 | -1.6 | 1.2 K | 5.42 K |
| PLX | Protalix Biotherapeutics | 20.00 | 238.49 M | -2.70 | -11.89 | 6.37 K | 127.4 K |
| SIF | Sifco Industries | 5.4852 | 126.01 M | -0.1418 | -2.52 | 1.4 K | 7.68 K |
| BDL | Flanigan's Enterprises | 3.3381 | 119.56 M | -0.1002 | -2.91 | 1 K | 3.34 K |
| WYY | Widepoint Corp | 3.80 | 60.29 M | -0.40 | -9.52 | 4 K | 15.2 K |
| WWR | Westwater Resources | 2820.00 | 49.75 M | -240.00 | -7.84 | 34 | 95.88 K |
| REED | Reed's, Inc. | 285.2763 | 24.07 M | -28.8158 | -9.17 | 133 | 37.94 K |
| CVM | Cel-Sci Corp | 1800.00 | 20.93 M | -75.00 | -4 | 28 | 50.4 K |
| IGC | India Globalization Capital Inc | 5.20 | 19.07 M | -0.10 | -1.89 | 1.4 K | 7.28 K |
| UUU | Universal Security Instruments | 3.2081 | 16.02 M | -0.0758 | -2.31 | 1.7 K | 5.45 K |
| TOVX | Theriva Biologics Inc | 1575.00 | 7.34 M | -262.50 | -14.29 | 21 | 33.08 K |
| OPTT | Ocean Power Tech Inc | 1312.00 | 6.16 M | -40.00 | -2.96 | 24.68 K | 32.38 M |
| DSS | Document Security Systems | 3427.5337 | 4.89 M | -83.0916 | -2.37 | 6 | 20.57 K |
| ITP | IT Tech Packaging Inc | 5.0553 | 978.9 K | -0.3889 | -7.14 | 1.54 K | 7.78 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.05 | 959.94 B | -0.14 | -4.39 | 20.77 M | 63.36 M |
| AMGN | Amgen Inc | 33.496 | 252.64 B | -0.6764 | -1.98 | 12.01 M | 402.17 M |
| PEP | Pepsico Inc | 30.9005 | 193.86 B | -0.1861 | -0.6 | 9.18 M | 283.66 M |
| SBUX | Starbucks Corporation | 4.4428 | 122.29 B | -0.0599 | -1.33 | 24.45 M | 108.64 M |
| BKNG | Booking Holdings Inc | 3.0934 | 119.88 B | -0.0546 | -1.73 | 20.02 M | 61.91 M |
| REGN | Regeneron Pharmaceuticals | 13.767 | 98.4 B | -0.3178 | -2.26 | 701.3 K | 9.65 M |
| ROST | Ross Stores Inc | 7.5598 | 76.1 B | -0.1095 | -1.43 | 10.23 M | 77.37 M |
| MELI | MercadoLibre Inc | 17.9749 | 74.78 B | -0.1066 | -0.59 | 361.38 K | 6.5 M |
| KMB | Kimberly-Clark Corp | 29.8736 | 65.78 B | -0.1815 | -0.6 | 4.26 M | 127.32 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.1521 | 48.52 B | -0.5155 | -3.51 | 6.21 M | 87.93 M |
| TER | Teradyne Inc | 4.0301 | 41.18 B | -0.1472 | -3.52 | 11.49 M | 46.3 M |
| DLTR | Dollar Tree Inc | 14.85 | 26.51 B | -0.1233 | -0.82 | 7 M | 103.9 M |
| CASY | Casey's General Stor | 22.9214 | 26.12 B | -0.2751 | -1.19 | 503.14 K | 11.53 M |
| FSLR | First Solar Inc | 132.70 | 18.52 B | -4.06 | -2.97 | 5.57 M | 739.19 M |
| FFIV | F5 Networks Inc | 20.95 | 18.05 B | -0.30 | -1.41 | 2.91 M | 60.99 M |
| AKAM | Akamai Technologies | 19.40 | 12.44 B | -0.12 | -0.61 | 5.5 M | 106.63 M |
| ALGN | Align Technology | 7.93 | 11.77 B | -0.06 | -0.75 | 881.14 K | 6.99 M |
| HALO | Halozyme Therapeutic | 5.46 | 11.43 B | -0.06 | -1.09 | 217.74 K | 1.19 M |
| BMRN | Biomarin Pharmaceuticals | 12.35 | 10.98 B | -0.34 | -2.68 | 1.71 M | 21.08 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.2011 | 10.96 B | -0.0714 | -1.35 | 349 K | 1.82 M |
| PODD | Insulet Corp | 4.10 | 10.36 B | -0.20 | -4.65 | 314.51 K | 1.29 M |
| SSB | South State Cp | 14.6326 | 10.09 B | -0.245 | -1.65 | 49.1 K | 718.46 K |
| TGTX | Tg Therapeuticscmn | 59.0625 | 9.88 B | -25.3125 | -30 | 28 | 1.65 K |
| RMBS | Rambus Inc | 9.45 | 9.1 B | -0.19 | -1.97 | 1.49 M | 14.06 M |
| CYTK | Cytokinetics | 10.20 | 7.82 B | -0.24 | -2.3 | 49.84 K | 508.41 K |
| POOL | Pool Corp | 10.4916 | 7.65 B | -0.0626 | -0.59 | 580.4 K | 6.09 M |
| IDCC | Interdigital Inc | 19.46 | 7.61 B | -0.701 | -3.48 | 1.49 M | 28.96 M |
| IESC | Ies Holdings | 9.12 | 7.39 B | -0.13 | -1.41 | 33.47 K | 305.26 K |
| URBN | Urban Outfitters Inc | 16.37 | 7.26 B | -0.14 | -0.85 | 5.79 M | 94.75 M |
| FORM | Formfactor Inc | 18.02 | 7.24 B | -0.44 | -2.38 | 797.92 K | 14.38 M |
| RUSHB | Rush Entpr Cl B | 3.1129 | 6.96 B | -0.0676 | -2.13 | 5.47 K | 17.02 K |
| CHDN | Churchill Downs IN | 4.4334 | 6.83 B | -0.0251 | -0.56 | 228.51 K | 1.01 M |
| CVLT | Commvault Systems | 10.97 | 6.8 B | -0.20 | -1.79 | 280.17 K | 3.07 M |
| RIOT | Riot Blockchain Inc | 355.2831 | 6.69 B | -2.1403 | -0.6 | 666 | 236.62 K |
| AVAV | Aerovironment Inc | 20.90 | 6.14 B | -0.38 | -1.79 | 421.07 K | 8.8 M |
| PLXS | Plexus Cp | 13.82 | 5.62 B | -0.19 | -1.36 | 717.16 K | 9.91 M |
| ABCB | Ameris Bancorp | 3.935 | 5.54 B | -0.6183 | -13.58 | 39.17 K | 154.14 K |
| CAKE | Cheesecake Fact | 8.8036 | 5.29 B | -0.1461 | -1.63 | 1.29 M | 11.38 M |
| RUSHA | Rush Entpr Cl A | 3.5519 | 5.26 B | -0.0278 | -0.78 | 671.37 K | 2.38 M |
| MMSI | Merit Medical Sys | 9.768 | 5.19 B | -0.12 | -1.21 | 461.78 K | 4.51 M |
| VSEC | V S E Cp | 11.6487 | 5.15 B | -0.0916 | -0.78 | 51.84 K | 603.89 K |
| CACC | Credit Acceptance | 21.49 | 5.1 B | -0.19 | -0.88 | 60.66 K | 1.3 M |
| PSMT | Pricesmart Inc | 14.6568 | 5.09 B | -0.1302 | -0.88 | 100.06 K | 1.47 M |
| CRVL | Corvel Cp | 3.37 | 4.37 B | -0.0267 | -0.79 | 182.41 K | 614.73 K |
| ITRI | Itron Inc | 47.35 | 4.23 B | -0.60 | -1.25 | 707.15 K | 33.48 M |
| PTEN | Patterson-Uti Energy | 6.6728 | 4.05 B | -0.1639 | -2.4 | 4.56 M | 30.45 M |
| OLED | Universal Display | 8.6399 | 4.05 B | -0.1602 | -1.82 | 444.82 K | 3.84 M |
| RNST | Renasant Corp | 7.663 | 3.6 B | -0.0488 | -0.63 | 84.52 K | 647.71 K |
| BELFB | BEL Fuse Inc Cl B | 10.6989 | 3.37 B | -0.4458 | -4 | 38 K | 406.56 K |
| SBCF | Seacoast Banking Cp | 13.4076 | 3.24 B | -0.7522 | -5.31 | 14.72 K | 197.36 K |
| MGRC | Mcgrath Rentcorp | 9.8164 | 3.17 B | -0.162 | -1.62 | 118.85 K | 1.17 M |
| WDFC | WD-40 Company | 17.8772 | 2.95 B | -0.1037 | -0.58 | 73.9 K | 1.32 M |
| HTO | H2O America | 16.6861 | 2.94 B | -0.42 | -2.46 | 187.2 K | 3.12 M |
| VCEL | Vericel Corproation | 60.112 | 2.94 B | -0.848 | -1.39 | 6.12 K | 368.19 K |
| BELFA | BEL Fuse Cl A | 10.143 | 2.66 B | -0.9629 | -8.67 | 1.1 K | 11.16 K |
| POWI | Power Integratn | 7.425 | 2.57 B | -0.2547 | -3.32 | 1.24 M | 9.24 M |
| BANR | Banner Corp | 13.4726 | 2.52 B | -0.463 | -3.32 | 24.69 K | 332.6 K |
| BUSE | First Busey Corp | 12.6073 | 2.38 B | -0.1462 | -1.15 | 38.79 K | 489.01 K |
| EFSC | Enterprises Finl Svc | 7.3011 | 2.23 B | -0.4413 | -5.7 | 16.44 K | 120.02 K |
| COHU | Cohu Inc | 5.8442 | 2.13 B | -0.1137 | -1.91 | 112.8 K | 659.23 K |
| CNXN | PC Connection Inc | 3.0392 | 2.1 B | -0.072 | -2.31 | 36.53 K | 111.01 K |
| GABC | German Amer Bncp Inc | 5.121 | 1.87 B | -0.2357 | -4.4 | 3.6 K | 18.44 K |
| PRDO | Perdoceo Education Corp | 22.6033 | 1.82 B | -1.1415 | -4.81 | 2.28 M | 51.43 M |
| SRPT | Sarepta Therapeutics | 3.96 | 1.72 B | -0.48 | -10.81 | 30.15 K | 119.38 K |
| EZPW | Ezcorp Inc | 11.57 | 1.66 B | -0.13 | -1.11 | 519.52 K | 6.01 M |
| DSGR | Distribution Solutions Group Inc | 5.6216 | 1.62 B | -0.0369 | -0.65 | 39.6 K | 222.62 K |
| SLS | Sellas Life Sciences Group Inc | 125514.6328 | 1.62 B | -986.4297 | -0.78 | 1 | 125.51 K |
| IMKTA | Ingles Markets Inc | 9.8678 | 1.59 B | -0.0925 | -0.93 | 30.29 K | 298.89 K |
| JBLU | Jetblue Airways Cp | 3.65 | 1.44 B | -0.19 | -4.95 | 8.81 M | 32.17 M |
| MNKD | Mannkind Corp | 17.40 | 1.34 B | -0.70 | -3.87 | 71.06 K | 1.24 M |
| QUBT | Quantum Computing Inc | 360.00 | 1.32 B | -20.00 | -5.26 | 1 | 360 |
| OSBC | Old Second Bancorp | 5.7215 | 1.24 B | -0.2793 | -4.65 | 86.51 K | 494.97 K |
| PFBC | Preferred Bank LA | 19.6083 | 1.23 B | -0.2245 | -1.13 | 17.76 K | 348.24 K |
| STRA | Strayer Education | 128.0094 | 1.22 B | -1.338 | -1.03 | 268.4 K | 34.36 M |
| HFWA | Heritage Financial | 6.1543 | 1.14 B | -0.1766 | -2.79 | 1.19 K | 7.33 K |
| UVSP | Univest Corp of Penn | 9.2232 | 1.11 B | -0.2266 | -2.4 | 27.44 K | 253.08 K |
| MSEX | Middlesex Water Company | 9.0844 | 1.1 B | -0.0568 | -0.62 | 64.91 K | 589.7 K |
| NBN | Northeast Bncp | 6.1821 | 1.09 B | -1.2183 | -16.46 | 800 | 4.95 K |
| CCNE | Cnb Financial Corp | 5.3669 | 1.06 B | -0.4854 | -8.29 | 800 | 4.29 K |
| WINA | Winmark Corp | 8.9217 | 967.18 M | -0.1425 | -1.57 | 2 K | 17.84 K |
| HAFC | Hanmi Financial Cp | 6.6055 | 959.82 M | -0.5589 | -7.8 | 42.98 K | 283.88 K |
| DAKT | Daktronics Inc | 4.114 | 937.81 M | -0.0565 | -1.35 | 210.04 K | 864.09 K |
| ROCK | Gibraltar Ind Inc | 4.72 | 916.41 M | -0.24 | -4.84 | 331.38 K | 1.56 M |
| RIGL | Rigel Pharmaceuticals | 61.40 | 853.48 M | -0.40 | -0.65 | 18.83 K | 1.16 M |
| APEI | American Public Education | 42.06 | 753.29 M | -1.43 | -3.29 | 398.94 K | 16.78 M |
| DGICA | Donegal Group Cl A | 7.9552 | 703.78 M | -0.233 | -2.85 | 29.88 K | 237.71 K |
| CWBC | Community West Bncsh | 3.1512 | 695.64 M | -0.2429 | -7.16 | 5.7 K | 17.96 K |
| CARE | Carter Bankshares Inc | 4.2111 | 642.86 M | -0.108 | -2.5 | 213 | 896.96 |
| CRESY | Cresud Sacif ADR | 3.8007 | 634.43 M | -0.0314 | -0.82 | 165.22 K | 627.96 K |
| CMCO | Columbus Mckinnon | 7.9459 | 611.8 M | -0.0911 | -1.13 | 197.53 K | 1.57 M |
| CAPR | Capricor Therap | 245.00 | 595.34 M | -50.00 | -16.95 | 35 | 8.57 K |
| KRNY | Kearny Financial | 4.8725 | 578.04 M | -0.0697 | -1.41 | 93.5 K | 455.56 K |
| CBAN | Colony Bankcorp Inc | 5.0197 | 556.96 M | -0.2278 | -4.34 | 6.79 K | 34.06 K |
| FOSL | Fossil Group | 15.70 | 516.87 M | -0.36 | -2.24 | 955.14 K | 15 M |
| JOUT | Johnson Outdoors | 4.1254 | 498.52 M | -0.0327 | -0.79 | 12.63 K | 52.1 K |
| ITIC | Investors Title Company | 16.7186 | 475 M | -0.5363 | -3.11 | 4.83 K | 80.77 K |
| AIFU | Fanhua Inc. | 113.8411 | 467.56 M | -1.5447 | -1.34 | 1.31 K | 149.7 K |
| CLNE | Clean Energy Fuels | 6.09 | 436.48 M | -0.04 | -0.65 | 238.43 K | 1.45 M |
| JAKK | Jakks Pacific Inc | 110.3478 | 416.07 M | -1.2509 | -1.12 | 22.69 K | 2.5 M |
| CWCO | Cons Water CO Inc | 7.1393 | 404.97 M | -0.0987 | -1.36 | 294.91 K | 2.11 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 39.6371 | 692.57 B | -0.3084 | -0.77 | 41.13 M | 1.63 B |
| JNJ | Johnson & Johnson | 31.8968 | 682.52 B | -0.2486 | -0.77 | 18.52 M | 590.66 M |
| PM | Philip Morris International Inc | 16.0823 | 306.52 B | -0.5198 | -3.13 | 14.86 M | 238.93 M |
| TMO | Thermo Fisher Scientific Inc | 33.7468 | 259.15 B | -0.2176 | -0.64 | 5.6 M | 188.89 M |
| NVO | Novo Nordisk A/S ADR | 7.6722 | 179.24 B | -0.3709 | -4.61 | 1.04 M | 7.97 M |
| PFE | Pfizer Inc | 6.315 | 164.33 B | -0.037 | -0.58 | 60.38 M | 381.33 M |
| SONY | Sony Group Corp ADR | 3.4093 | 155.69 B | -0.0198 | -0.58 | 9.75 M | 33.26 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3738 | 152.85 B | -0.0581 | -1.69 | 347.65 K | 1.17 M |
| ACN | Accenture Plc | 19.772 | 147.65 B | -0.2445 | -1.22 | 9.32 M | 184.19 M |
| MO | Altria Group | 6.2022 | 129.62 B | -0.1394 | -2.2 | 24.16 M | 149.86 M |
| LOW | Lowe's Companies | 13.3874 | 127.62 B | -0.1467 | -1.08 | 17.6 M | 235.62 M |
| MCK | Mckesson Corp | 30.7033 | 124.35 B | -0.9463 | -2.99 | 4.88 M | 149.94 M |
| NEM | Newmont Mining Corp | 31.3431 | 117.05 B | -0.3781 | -1.19 | 7.22 M | 226.2 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.2286 | 116.64 B | -0.0878 | -1.2 | 21.57 M | 155.9 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.7037 | 108.38 B | -0.086 | -0.73 | 8.87 M | 103.85 M |
| CNQ | Canadian Natural Resources | 5.145 | 101.24 B | -0.0267 | -0.52 | 13.73 M | 70.67 M |
| GD | General Dynamics Corp | 27.8236 | 98.11 B | -0.5018 | -1.77 | 4.8 M | 133.54 M |
| TT | Trane Technologies Plc | 6.5791 | 92.82 B | -0.0858 | -1.29 | 26.03 M | 171.25 M |
| FCX | Freeport-Mcmoran Inc | 13.6688 | 86.81 B | -0.1506 | -1.09 | 55.4 M | 757.27 M |
| EOG | Eog Resources | 19.3808 | 81.63 B | -0.6724 | -3.35 | 8.21 M | 159.12 M |
| USB-PH | U.S. Bancorp | 6.7868 | 76.17 B | -0.2262 | -3.23 | 22.41 K | 152.07 K |
| SLB | Schlumberger N.V. | 27.245 | 75.14 B | -0.3354 | -1.22 | 15.21 M | 414.45 M |
| GWW | W.W. Grainger | 53.1261 | 70.34 B | -0.2877 | -0.54 | 1.19 M | 63.32 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 7.7534 | 67.48 B | -0.0889 | -1.13 | 39.54 K | 306.58 K |
| EW | Edwards Lifesciences Corp | 5.0525 | 60.84 B | -0.0358 | -0.7 | 6.76 M | 34.14 M |
| OXY | Occidental Petroleum Corp | 33.3574 | 58.38 B | -0.3297 | -0.98 | 7.48 M | 249.54 M |
| YUM | Yum! Brands | 16.7001 | 42.86 B | -0.1093 | -0.65 | 8.86 M | 148.01 M |
| WDS | Woodside Energy Group Ltd | 13.6995 | 42.39 B | -0.1076 | -0.78 | 11.08 K | 151.74 K |
| CIEN | Ciena Corp | 7.78 | 41.69 B | -0.10 | -1.27 | 3.04 M | 23.65 M |
| KR | Kroger Company | 6.4577 | 41.23 B | -0.07 | -1.07 | 12.48 M | 80.62 M |
| DHI | D.R. Horton | 7.9811 | 39.21 B | -0.3044 | -3.67 | 11.41 M | 91.06 M |
| CCI | Crown Castle International Corp | 12.4699 | 38.16 B | -0.0733 | -0.58 | 1.86 M | 23.17 M |
| KMB | Kimberly-Clark Corp | 29.8736 | 35.59 B | -0.1815 | -0.6 | 4.26 M | 127.32 M |
| CLS | Celestica Inc | 3.56 | 32.04 B | -0.12 | -3.26 | 1.92 M | 6.84 M |
| EC | Ecopetrol S.A. ADR | 4.3646 | 31.5 B | -0.1111 | -2.48 | 44.1 K | 192.48 K |
| TDY | Teledyne Technologies Inc | 26.68 | 30.02 B | -0.14 | -0.52 | 345.8 K | 9.23 M |
| ATO | Atmos Energy Corp | 13.9922 | 29.73 B | -0.1755 | -1.24 | 761.6 K | 10.66 M |
| HAL | Halliburton Company | 11.6728 | 27.1 B | -0.2641 | -2.21 | 16.6 M | 193.82 M |
| DRI | Darden Restaurants | 17.9396 | 25.79 B | -0.3613 | -1.97 | 3.72 M | 66.75 M |
| FTI | Technipfmc Plc | 10.49 | 25.24 B | -0.0902 | -0.85 | 1.92 M | 20.1 M |
| PHM | Pultegroup | 9.3069 | 24.17 B | -0.0767 | -0.82 | 6.8 M | 63.29 M |
| RL | Ralph Lauren Corp | 32.4826 | 23.28 B | -0.2461 | -0.75 | 1.03 M | 33.32 M |
| LEN | Lennar Corp | 5.6368 | 19.88 B | -0.9007 | -13.78 | 21.9 M | 123.42 M |
| LEN-B | Lennar Corporation | 4.4509 | 19.42 B | -0.8057 | -15.33 | 83.42 K | 371.29 K |
| SNX | Synnex Corp | 8.6415 | 19.35 B | -0.2285 | -2.58 | 789.03 K | 6.82 M |
| IP | International Paper Company | 5.3574 | 17.97 B | -0.2663 | -4.74 | 9.6 M | 51.42 M |
| GIS | General Mills | 14.0232 | 17.92 B | -0.1069 | -0.76 | 8.46 M | 118.68 M |
| RBA | Ritchie Bros. Auctioneers Inc | 13.1718 | 17.56 B | -0.3968 | -2.92 | 719 K | 9.47 M |
| NVR | NVR Inc | 427.75 | 15.38 B | -10.25 | -2.34 | 145.96 K | 62.43 M |
| BSAC | Banco Santander Chile ADR | 5.6554 | 15.06 B | -0.0527 | -0.92 | 678.08 K | 3.83 M |
| TOL | Toll Brothers Inc | 16.4043 | 13.64 B | -0.262 | -1.57 | 3.79 M | 62.16 M |
| RRC | Range Resources Corp | 38.3768 | 12.03 B | -0.4475 | -1.15 | 2.21 M | 84.86 M |
| DPZ | Domino's Pizza Inc | 5.2011 | 11.6 B | -0.0714 | -1.35 | 349 K | 1.82 M |
| NYT | New York Times Company | 3.9946 | 11.43 B | -0.0884 | -2.17 | 945.2 K | 3.78 M |
| FRO | Frontline Ltd | 37.165 | 10.41 B | -0.4275 | -1.14 | 116.69 K | 4.34 M |
| BWA | Borgwarner Inc | 7.4516 | 10.24 B | -0.2055 | -2.68 | 4.67 M | 34.81 M |
| DDS | Dillard's | 3.8699 | 9.35 B | -0.0272 | -0.7 | 594.8 K | 2.3 M |
| DAR | Darling International Inc | 3.71 | 8.74 B | -0.08 | -2.11 | 1.15 M | 4.28 M |
| OSK | Oshkosh Truck Corp | 5.5814 | 8.56 B | -0.2982 | -5.07 | 1.69 M | 9.44 M |
| STN | Stantec Inc | 7.6259 | 8.44 B | -0.0964 | -1.25 | 12.17 K | 92.78 K |
| SSD | Simpson Manufacturing Company | 14.3078 | 8.15 B | -0.2462 | -1.69 | 359.45 K | 5.14 M |
| EDU | New Oriental Education & Technology Group ADR | 11.5559 | 8.14 B | -0.1196 | -1.02 | 2.39 M | 27.65 M |
| VMI | Valmont Industries | 42.701 | 8.09 B | -0.4252 | -0.99 | 190.67 K | 8.14 M |
| WAL | Western Alliance Bancorp | 3.9577 | 8 B | -0.0261 | -0.66 | 172.95 K | 684.48 K |
| SM | Sm Energy Company | 11.5239 | 7.7 B | -0.0959 | -0.83 | 1.2 M | 13.85 M |
| SPXC | SPX Corp | 10.7487 | 7.55 B | -0.1829 | -1.67 | 5.16 M | 55.51 M |
| MOS | Mosaic Company | 30.6174 | 6.92 B | -0.5543 | -1.78 | 7.88 M | 241.41 M |
| FLR | Fluor Corp | 29.1992 | 6.62 B | -0.2367 | -0.8 | 3.91 M | 114.03 M |
| TEX | Terex Corp | 8.0821 | 6.47 B | -0.1573 | -1.91 | 3.67 M | 29.63 M |
| JBTM | JBTMarel Corp | 9.0775 | 6.39 B | -0.1909 | -2.06 | 132.7 K | 1.2 M |
| ANF | Abercrombie & Fitch Company | 16.9753 | 6.39 B | -0.1926 | -1.12 | 3.63 M | 61.69 M |
| NOV | Nov Inc | 20.0865 | 6.35 B | -0.6017 | -2.91 | 10.44 M | 209.8 M |
| RIG | Transocean Inc | 46.8214 | 5.94 B | -1.0027 | -2.1 | 6.64 M | 311.12 M |
| INGR | Ingredion Inc | 14.353 | 5.85 B | -0.2708 | -1.85 | 1.09 M | 15.7 M |
| HAE | Haemonetics Corp | 27.54 | 5.58 B | -0.24 | -0.86 | 652.08 K | 17.96 M |
| MUR | Murphy Oil Corp | 24.8046 | 5.21 B | -0.4156 | -1.65 | 2.5 M | 62.08 M |
| CNX | CNX Resources Corp | 19.2502 | 5.2 B | -0.3432 | -1.75 | 4.18 M | 80.48 M |
| SKY | Skyline Corp | 16.6879 | 4.96 B | -0.2809 | -1.66 | 96.2 K | 1.61 M |
| BCO | Brink's Company | 21.459 | 4.82 B | -0.1622 | -0.75 | 481.1 K | 10.32 M |
| GFF | Griffon Corp | 5.2088 | 4.75 B | -0.0694 | -1.31 | 257.63 K | 1.34 M |
| BMI | Badger Meter | 11.8641 | 4.45 B | -0.2834 | -2.33 | 589.8 K | 7 M |
| UNF | Unifirst Corp | 26.114 | 4.37 B | -0.666 | -2.49 | 173.4 K | 4.53 M |
| PVH | Phillips-Van Heusen Corp | 22.0256 | 4.28 B | -0.2719 | -1.22 | 1.39 M | 30.6 M |
| AKO-B | Embotelladora Andina S.A | 5.4976 | 4.28 B | -0.1122 | -2 | 7.6 K | 41.78 K |
| MTH | Meritage Corp | 5.3893 | 4.17 B | -0.0283 | -0.52 | 1.37 M | 7.38 M |
| BDC | Belden Inc | 11.7022 | 4 B | -0.449 | -3.7 | 904.1 K | 10.58 M |
| CVSA | Covista Inc. | 44.7402 | 3.96 B | -0.9472 | -2.07 | 863.43 K | 38.63 M |
| HP | Helmerich & Payne | 12.3985 | 3.71 B | -0.2995 | -2.36 | 1.98 M | 24.53 M |
| CNS | Cohn & Steers Inc | 4.9507 | 3.67 B | -0.0621 | -1.24 | 379 K | 1.88 M |
| AEO | American Eagle Outfitters | 6.8167 | 3.63 B | -0.0446 | -0.65 | 7.02 M | 47.84 M |
| ABG | Asbury Automotive Group Inc | 4.31 | 3.58 B | -0.16 | -3.58 | 202.39 K | 872.31 K |
| OII | Oceaneering International | 16.2962 | 3.46 B | -0.3403 | -2.05 | 1.23 M | 20 M |
| MHO | M/I Homes | 6.99 | 3.2 B | -0.14 | -1.96 | 203.31 K | 1.42 M |
| TDC | Teradata Corp | 14.9032 | 3.18 B | -0.1654 | -1.1 | 1.78 M | 26.55 M |
| KBH | KB Home | 10.7105 | 2.94 B | -0.4632 | -4.15 | 7.02 M | 75.21 M |
| WOR | Worthington Industries | 3.7285 | 2.87 B | -0.0771 | -2.03 | 1.4 M | 5.2 M |
| AAP | Advance Auto Parts Inc | 35.0378 | 2.76 B | -0.4776 | -1.34 | 1.87 M | 65.36 M |
| TALO | Talos Energy Inc | 3.3249 | 2.65 B | -0.1298 | -3.76 | 23.39 K | 77.76 K |
| WLYB | John Wiley Sons Cl B | 19.1663 | 2.59 B | -0.2126 | -1.1 | 100 | 1.92 K |
| LCII | Lci Industries | 5.2127 | 2.36 B | -0.108 | -2.03 | 114.12 K | 594.88 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 103.0402 | 7.9 M | -2.7219 | -2.57 | 265 | 27.31 K |
| TXG | Torex Gold Resources Inc | 3.9828 | -0.8962 | -18.37 | 15 K | 59.74 K | |
| TXR | Torex Resources Inc. | 3.963 | -0.8917 | -18.37 | 1.5 K | 5.94 K | |
| FLNT | Flint Corp | 11.20 | -2.00 | -15.15 | 5.3 K | 59.36 K | |
| BN-PC | Brookfield Corporation | 3.3361 | -0.2806 | -7.76 | 1.5 K | 5 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.3401 | -0.2537 | -7.06 | 7.2 K | 24.05 K | |
| CTC | Canadian Tire Corp Ltd | 41.1948 | -2.1991 | -5.07 | 160 | 6.59 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.7204 | -0.1593 | -4.11 | 2.31 K | 8.59 K | |
| AIM | Aimia Inc | 7.0788 | -0.298 | -4.04 | 587.1 K | 4.16 M | |
| ESM | Euro Sun Mining Inc | 4.3594 | -0.1816 | -4 | 7.02 K | 30.6 K | |
| ELR | Eastern Platinum Ltd | 4.05 | -0.15 | -3.57 | 2.42 M | 9.82 M | |
| CHR | Chorus Aviation Inc | 17.9895 | -0.6223 | -3.34 | 186.27 K | 3.35 M | |
| FTS-PG | Fortis Inc Pref G | 8.6403 | -0.2593 | -2.91 | 6.5 K | 56.12 K | |
| PSI | Pason Systems Inc | 5.0208 | -0.1477 | -2.86 | 35.62 K | 178.87 K | |
| CLS | Celestica Inc Sv | 4.45 | -0.13 | -2.84 | 883.9 K | 3.93 M | |
| WN | George Weston Limited | 14.1465 | -0.3894 | -2.68 | 521.08 K | 7.37 M | |
| STN | Stantec Inc | 9.447 | -0.2279 | -2.36 | 217.23 K | 2.05 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.1179 | -0.074 | -2.32 | 8.46 K | 26.39 K | |
| BCE-PZ | Bce Inc Pref Z | 5.5018 | -0.1298 | -2.3 | 2.2 K | 12.1 K | |
| AIF | Altus Group Ltd | 3.3696 | -0.0778 | -2.26 | 244.08 K | 822.45 K | |
| TRX | Trx Gold Corporation | 5.61 | -0.12 | -2.09 | 63.41 K | 355.74 K | |
| SAP | Saputo Inc | 7.5506 | -0.1551 | -2.01 | 1.08 M | 8.18 M | |
| RCI-B | Rogers Communications Inc | 15.426 | -0.2868 | -1.83 | 2.05 M | 31.63 M | |
| VNP | 5N Plus Inc | 5.41 | -0.10 | -1.81 | 121.9 K | 659.48 K | |
| MRC | Morguard Corp | 14.3859 | -0.2516 | -1.72 | 3.62 K | 52.08 K | |
| RBA | Rb Global Inc | 16.5434 | -0.2853 | -1.7 | 140.19 K | 2.32 M | |
| WJX | Wajax Corp | 4.316 | -0.0735 | -1.67 | 42.18 K | 182.06 K | |
| DSG | Descartes Sys | 3.60 | -0.06 | -1.64 | 29.46 K | 106.07 K | |
| RUS | Russel Metals | 3.8297 | -0.0633 | -1.63 | 357.1 K | 1.37 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.1796 | -0.1499 | -1.61 | 571.79 K | 5.25 M | |
| AAV | Advantage Oil & Gas Ltd | 3.07 | -0.05 | -1.6 | 430.6 K | 1.32 M | |
| BU | Burcon Nutrascience Corp | 82.713 | -1.3234 | -1.57 | 731 | 60.46 K | |
| T | Telus Corp | 3.7792 | -0.0599 | -1.56 | 2.76 M | 10.44 M | |
| RCH | Richelieu Hardware Ltd | 4.0528 | -0.0622 | -1.51 | 34.62 K | 140.3 K | |
| BCE-PT | Bce Inc Pref T | 5.8971 | -0.0797 | -1.33 | 8 K | 47.18 K | |
| BCE-PI | BCE Inc Pref AI | 6.2621 | -0.0844 | -1.33 | 5 K | 31.32 K | |
| CCA | Cogeco Communications Inc | 18.8889 | -0.2339 | -1.22 | 56.72 K | 1.07 M | |
| POW-PA | Power Corporation of Canada Pref A | 6.9065 | -0.0749 | -1.07 | 2.62 K | 18.13 K | |
| LGD | Liberty Gold Corp | 12.20 | -0.12 | -0.97 | 37.27 K | 454.74 K | |
| CCL-B | CCL Industries Inc | 3.2519 | -0.028 | -0.85 | 82.91 K | 269.6 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0074 | -0.0304 | -0.75 | 7.15 K | 28.66 K | |
| WN-PC | George Weston Ser 3 Prf | 6.771 | -0.0463 | -0.68 | 4.74 K | 32.12 K | |
| BBD-B | Bombardier Inc Series B | 63.4983 | -0.432 | -0.68 | 460.22 K | 29.22 M | |
| BBD-A | Bombardier Inc | 76.25 | -0.50 | -0.65 | 62.62 K | 4.78 M | |
| TRP | TC Energy Corp | 11.9742 | -0.0762 | -0.63 | 2.28 M | 27.34 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.4694 | -0.022 | -0.63 | 4.4 K | 15.27 K | |
| BB | Blackberry Ltd | 54.49 | -0.29 | -0.53 | 1.44 M | 78.39 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.2147 | 33.02 B | -0.0394 | -0.93 | 5.13 K | 21.62 K |
| LNWO | Light & Wonder, Inc. | 12.11 | 6.21 B | -0.12 | -0.98 | 1.3 M | 15.72 M |
| FCCN | Spectral Cap Corp | 6975.00 | 177.18 M | -675.00 | -8.82 | 4.56 K | 31.81 M |
| LCU | Lion Copper Corp. Common Shares | 15.12 | 70.69 M | -0.27 | -1.75 | 852 | 12.88 K |
| ELCO | Elcom International Inc | 7.70 | 16.57 M | -1.10 | -12.5 | 1 | 7.7 |
| CBDL | CBD Life Sciences Inc | 36250.00 | 1.22 M | -1250.00 | -3.33 | 10.5 K | 380.62 M |
| NEOM | NeoMedia Technologies Inc | 54.00 | 508.84 K | -1.50 | -2.7 | 22.09 K | 1.19 M |
| DKAM | Drinks Americas Holdings Ltd | 675.0008 | 278.3 K | -56.25 | -7.69 | 10 | 6.75 K |
| MIHL | Montague International Holding Ltd | 80.00 | 12.63 K | -175.0001 | -68.63 | 2 | 160 |
| CDVIQ | Cal Dive International Inc | 6.77 | 9.86 K | -0.09 | -1.31 | 306.7 K | 2.08 M |
| PROT | Proteonomix Inc | 3.75 | 791 | -0.10 | -2.6 | 19.87 K | 74.52 K |
| GFCJ | Guaranty Financial Corporation | 16.00 | 560 | -2.00 | -11.11 | 1.11 K | 17.73 K |
| CALIQ | China Auto Logistics Inc. | 21.18 | 484 | -0.18 | -0.84 | 1.45 K | 30.8 K |
| ESNC | EnSync Inc | 4.25 | 1 | -0.25 | -5.56 | 310 | 1.32 K |
| IGNT | Ingen Technologies Inc | 35.00 | -10.00 | -22.22 | 4 | 140 | |
| PTRC | Petro River Oil Corp | 60.00 | -2.00 | -3.23 | 63 | 3.78 K | |
| ESINQ | ITT Educational Services Inc | 121.42 | -3.33 | -2.67 | 1.51 M | 183.9 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 105.00 | 367.62 K | -2.50 | -2.33 | 118.08 K | 12.4 M |
| QGR | Q-Gold Resources Ltd | 38.40 | -19.20 | -33.33 | 11 | 422.4 | |
| SIEN | Sienna Resources Inc. | 3.50 | -1.00 | -22.22 | 33 K | 115.5 K | |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 352 | 1.41 K | |
| URZ | Urz Energy Corp | 12.50 | -2.50 | -16.67 | 252 | 3.15 K | |
| REG | Regulus Resources Inc | 3.1915 | -0.6383 | -16.67 | 627 | 2 K | |
| GCOM | Green Shift Commodities Ltd. | 6.00 | -1.00 | -14.29 | 580 | 3.48 K | |
| WEC | Winchester Equity Corporation | 4.00 | -0.60 | -13.04 | 25 | 100 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 733 | 8.8 K | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.498 | -10.87 | 11.62 K | 47.43 K | |
| STRM | Storm Exploration Inc. | 17.28 | -1.92 | -10 | 31 | 535.68 | |
| CAMB | Cambria Gold Mines Inc. | 14.00 | -1.50 | -9.68 | 10 K | 140 K | |
| ALTA | Altamira Gold Corp | 3.60 | -0.30 | -7.69 | 1.82 K | 6.54 K | |
| LCE | Century Lithium Corp. | 3.70 | -0.30 | -7.5 | 89.14 K | 329.82 K | |
| GR | Great Atlantic Resources Corp | 26.00 | -2.00 | -7.14 | 386 | 10.04 K | |
| TRAN | Clean Energy Transition Inc. | 63.00 | -4.50 | -6.67 | 44 | 2.77 K | |
| OYL | CGX Energy Inc | 11.40 | -0.80 | -6.56 | 277.85 K | 3.17 M | |
| AVCR | Avricore Health Inc | 9.40 | -0.60 | -6 | 2.65 K | 24.91 K | |
| VLI | Vision Lithium Inc | 3.40 | -0.20 | -5.56 | 5 K | 17 K | |
| CPAU | CopAur Minerals Inc | 36.00 | -2.00 | -5.26 | 20 | 720 | |
| MRZL | Mont Royal Resources Limited. | 4.1958 | -0.2331 | -5.26 | 2.78 K | 11.66 K | |
| BQE | BQE Water Inc | 42.00 | -2.00 | -4.55 | 11.39 K | 478.46 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.02 | -0.23 | -4.38 | 1.6 K | 8.03 K | |
| IDL | Imaging Dynamics Company Ltd | 45.8333 | -2.0834 | -4.35 | 51 | 2.34 K | |
| SYH | Skyharbour Resources Ltd | 5.00 | -0.20 | -3.85 | 319.5 K | 1.6 M | |
| BRN-PR-A | Brookfield Investments Corporation | 11.2253 | -0.2197 | -1.92 | 500 | 5.61 K |