Loser Valuations for 1 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 1 April 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 | 967.2403 | 3.55 B | -9.6724 | -0.99 | 1.3 K | 1.26 M |
| PRK | Park National Corp | 25.9045 | 3.19 B | -0.4011 | -1.52 | 79 K | 2.05 M |
| TMP | Tompkinstrustco | 22.2494 | 1.44 B | -0.3149 | -1.4 | 54.89 K | 1.22 M |
| REPX | Riley Exploration Permian Inc | 45.927 | 976.66 M | -1.884 | -3.94 | 592 | 27.19 K |
| ACU | Acme United Corp | 5.291 | 269.21 M | -0.0494 | -0.93 | 600 | 3.17 K |
| ESP | Espey Mfg. & Electronics | 6.4331 | 145.6 M | -0.1976 | -2.98 | 800 | 5.15 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 138.32 M | -1120.00 | -39.02 | 168 | 294 K |
| PLG | Platinum Group Metals Ltd | 122.00 | 136.84 M | -4.00 | -3.17 | 907 | 110.65 K |
| STXS | Stereotaxis Inc | 35.1916 | 85.17 M | -2.2522 | -6.01 | 15.76 K | 554.48 K |
| IOR | Income Opportunity Realty Trust | 4.2401 | 74.21 M | -0.1899 | -4.29 | 250 | 1.06 K |
| CVU | CPI Aerostructures | 6.60 | 61.08 M | -0.10 | -1.49 | 5.23 K | 34.52 K |
| FSP | Franklin Street Properties | 4.6223 | 43.84 M | -0.1195 | -2.52 | 1.2 M | 5.56 M |
| NNVC | Nanoviricides Inc | 46.90 | 34.48 M | -0.70 | -1.47 | 63 | 2.95 K |
| CKX | Ckx Lands | 9.9024 | 32.52 M | -0.2067 | -2.04 | 100 | 990.24 |
| COHN | Cohen & CO Inc | 14.033 | 30.74 M | -0.9356 | -6.25 | 16.61 K | 233.14 K |
| BRN | Barnwell Industries | 3.8517 | 12.31 M | -0.0779 | -1.98 | 5.2 K | 20.03 K |
| INUV | Inuvo Inc | 14.00 | 6.35 M | -4.00 | -22.22 | 1.22 K | 17.09 K |
| OPTT | Ocean Power Tech Inc | 1228.00 | 6.16 M | -84.00 | -6.4 | 33.04 K | 40.58 M |
| PW | Power REIT | 8.7496 | 2.45 M | -0.4093 | -4.47 | 3.5 K | 30.64 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 48.39 | 621.72 B | -1.27 | -2.56 | 234.22 K | 11.33 M |
| CL | Crude Oil | 48.39 | -1.27 | -2.56 | 234.22 K | 11.33 M | |
| GC | Gold | 907.40 | -18.70 | -2.02 | 3.39 K | 3.08 M | |
| BZ | Brent Crude | 48.44 | -0.79 | -1.6 | 118.27 K | 5.73 M | |
| KC | Coffee | 114.50 | -1.25 | -1.08 | 8.88 K | 1.02 M | |
| CT | Cotton | 46.15 | -0.32 | -0.69 | 13.61 K | 628.15 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.02 | 959.94 B | -0.03 | -0.98 | 31.56 M | 95.31 M |
| TXN | Texas Instruments | 10.4154 | 285.68 B | -0.1666 | -1.57 | 25.57 M | 266.3 M |
| AMGN | Amgen Inc | 32.6911 | 252.64 B | -0.8049 | -2.4 | 10.86 M | 354.94 M |
| GILD | Gilead Sciences Inc | 15.6058 | 208.31 B | -0.3938 | -2.46 | 26.79 M | 418.03 M |
| ADI | Analog Devices | 12.8047 | 198.33 B | -0.182 | -1.4 | 9.71 M | 124.39 M |
| ISRG | Intuitive Surg Inc | 10.4811 | 155.4 B | -0.1144 | -1.08 | 11.64 M | 122 M |
| VRTX | Vertex Pharmaceutic | 28.48 | 137.57 B | -0.25 | -0.87 | 1.79 M | 50.91 M |
| CME | CME Group Inc | 24.3984 | 112.93 B | -0.9239 | -3.65 | 7.52 M | 183.49 M |
| REGN | Regeneron Pharmaceuticals | 13.0717 | 98.4 B | -0.6953 | -5.05 | 739.6 K | 9.67 M |
| CTAS | Cintas Corp | 4.9181 | 90.34 B | -0.0321 | -0.65 | 8.6 M | 42.29 M |
| NTES | Netease Inc ADR | 4.1062 | 78.52 B | -0.0621 | -1.49 | 12.85 M | 52.78 M |
| NDAQ | Nasdaq Inc | 4.9683 | 60.73 B | -0.1652 | -3.22 | 12.53 M | 62.24 M |
| XEL | XCEL Energy Inc | 10.1552 | 52.31 B | -0.1382 | -1.34 | 3.63 M | 36.85 M |
| BIIB | Biogen Inc | 51.88 | 37.03 B | -0.54 | -1.03 | 2.9 M | 150.69 M |
| ESLT | Elbit Systems Ltd | 35.638 | 33.89 B | -0.2905 | -0.81 | 17.3 K | 616.54 K |
| ILMN | Illumina Inc | 34.7082 | 31.68 B | -1.5175 | -4.19 | 1.73 M | 59.87 M |
| TCOM | Trip.com Group Ltd ADR | 6.7422 | 27.21 B | -0.0747 | -1.1 | 2.59 M | 17.47 M |
| DLTR | Dollar Tree Inc | 14.52 | 26.51 B | -0.33 | -2.22 | 13.39 M | 194.39 M |
| BIDU | Baidu Inc ADR | 17.477 | 26.43 B | -0.183 | -1.04 | 13.64 M | 238.44 M |
| CASY | Casey's General Stor | 22.7838 | 26.12 B | -0.1376 | -0.6 | 940.89 K | 21.44 M |
| INSM | Insmed Inc | 9.70 | 25.9 B | -0.30 | -3 | 1.02 M | 9.91 M |
| UTHR | United Therapeutic | 32.77 | 25.27 B | -0.275 | -0.83 | 1.03 M | 33.69 M |
| EXPD | Expeditors Intl | 22.4415 | 25.26 B | -0.3463 | -1.52 | 2.54 M | 57.07 M |
| PTC | Ptc Inc | 9.85 | 21.32 B | -0.13 | -1.3 | 1.81 M | 17.81 M |
| JBHT | J B Hunt Transport | 20.0823 | 21.22 B | -0.2019 | -1 | 4.51 M | 90.58 M |
| ALNY | Alnylam Pharmaceuticals | 18.66 | 20.98 B | -0.38 | -2 | 204.9 K | 3.82 M |
| EXEL | Exelixis Inc | 4.55 | 17.04 B | -0.05 | -1.09 | 499.14 K | 2.27 M |
| CHRW | C.H. Robinson Ww | 31.0219 | 15.58 B | -0.1778 | -0.57 | 2.52 M | 78.15 M |
| PNFP | Pinnacle Finl Ptnrs | 19.6716 | 15.01 B | -1.0671 | -5.15 | 3.57 M | 70.26 M |
| COKE | Coca Cola Bot Cons | 4.3285 | 13.78 B | -0.0463 | -1.06 | 149.18 K | 645.73 K |
| ALGN | Align Technology | 7.85 | 11.77 B | -0.08 | -1.01 | 601.77 K | 4.72 M |
| FDS | FactSet Research Systems Inc | 40.2396 | 11.7 B | -1.0489 | -2.54 | 1.11 M | 44.5 M |
| BMRN | Biomarin Pharmaceuticals | 12.10 | 10.98 B | -0.25 | -2.02 | 1.56 M | 18.86 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.0978 | 10.96 B | -0.1033 | -1.99 | 515.9 K | 2.63 M |
| RGEN | Repligen Cp | 4.74 | 10.64 B | -0.05 | -1.04 | 159.97 K | 758.24 K |
| STRL | Sterling Constructio | 17.70 | 9.2 B | -0.14 | -0.78 | 135.08 K | 2.39 M |
| BRKR | Bruker Corp | 5.628 | 9.19 B | -0.278 | -4.71 | 978.6 K | 5.51 M |
| MORN | Morningstar Inc | 29.99 | 9.13 B | -0.2748 | -0.91 | 190.9 K | 5.73 M |
| ALKS | Alkermes Plc | 11.96 | 7.89 B | -0.17 | -1.4 | 1.73 M | 20.65 M |
| URBN | Urban Outfitters Inc | 15.38 | 7.26 B | -0.99 | -6.05 | 15.46 M | 237.71 M |
| CHDN | Churchill Downs IN | 4.3449 | 6.83 B | -0.0885 | -2 | 404.31 K | 1.76 M |
| RIOT | Riot Blockchain Inc | 333.8805 | 6.69 B | -21.4026 | -6.02 | 474 | 158.26 K |
| OTEX | Open Text Cp | 6.2377 | 6.02 B | -0.2761 | -4.24 | 5.19 M | 32.36 M |
| BCPC | Balchem Cp | 15.1732 | 5.49 B | -0.1709 | -1.11 | 358.88 K | 5.45 M |
| CVCO | Cavco Inds Inc | 23.45 | 4.9 B | -0.15 | -0.64 | 26.44 K | 619.92 K |
| OPCH | Option Care Health Inc | 9.28 | 4.75 B | -0.08 | -0.85 | 8.83 K | 81.97 K |
| IONS | Ionis Pharmaceuticals | 14.68 | 4.54 B | -0.33 | -2.2 | 669.6 K | 9.83 M |
| CRVL | Corvel Cp | 3.26 | 4.37 B | -0.11 | -3.26 | 274.97 K | 896.42 K |
| MYRG | MYR Group Inc | 14.91 | 4.34 B | -0.34 | -2.23 | 148.2 K | 2.21 M |
| FELE | Franklin Electric Company | 8.3436 | 4.31 B | -0.8199 | -8.95 | 815.26 K | 6.8 M |
| WSFS | WSFS Financial Corp | 5.8725 | 4.04 B | -0.2893 | -4.7 | 74.1 K | 435.15 K |
| CLMT | Calumet Specialty Pr | 5.4503 | 3.2 B | -0.1332 | -2.39 | 90.27 K | 491.98 K |
| HWKN | Hawkins Inc | 5.7137 | 3.13 B | -0.0335 | -0.58 | 5.21 K | 29.77 K |
| LOPE | Grand Canyon Educati | 16.65 | 3 B | -0.61 | -3.53 | 272.35 K | 4.53 M |
| CALM | Cal-Maine Foods IN | 6.7461 | 3 B | -0.0947 | -1.38 | 568.56 K | 3.84 M |
| BELFA | BEL Fuse Cl A | 9.6126 | 2.66 B | -0.5304 | -5.23 | 700 | 6.73 K |
| HURN | Huron Consulting | 39.33 | 2.64 B | -3.10 | -7.31 | 389.23 K | 15.31 M |
| GRBK | Green Brick Partners | 4.6897 | 2.59 B | -0.4137 | -8.11 | 578 | 2.71 K |
| ALGT | Allegiant Travel Com | 35.9629 | 2.53 B | -0.8586 | -2.33 | 850.93 K | 30.6 M |
| UFPT | U F P Tech Inc | 4.46 | 2.37 B | -0.0299 | -0.67 | 7.6 K | 33.9 K |
| ECPG | Encore Capital Group | 4.34 | 2.29 B | -0.19 | -4.19 | 39.59 K | 171.84 K |
| TBBK | The Bancorp Inc | 4.10 | 1.97 B | -0.14 | -3.3 | 16.98 K | 69.62 K |
| ANDE | Andersons Inc | 6.9462 | 1.85 B | -0.0645 | -0.92 | 716.7 K | 4.98 M |
| DCOM | Dime Community Bancshares Inc | 7.9657 | 1.85 B | -0.2938 | -3.56 | 600 | 4.78 K |
| XRAY | Dentsply Sirona Inc | 21.7717 | 1.84 B | -0.5486 | -2.46 | 1.99 M | 43.38 M |
| PRDO | Perdoceo Education Corp | 21.292 | 1.82 B | -1.3113 | -5.8 | 3.23 M | 68.85 M |
| PLUG | Plug Power Inc | 8.60 | 1.73 B | -0.10 | -1.15 | 22.63 K | 194.62 K |
| HCSG | Healthcare Svcs Gp | 6.4714 | 1.69 B | -0.1188 | -1.8 | 465.64 K | 3.01 M |
| TCBK | Trico Bancshares | 10.7789 | 1.65 B | -0.2978 | -2.69 | 84.61 K | 912.05 K |
| CNOB | Connectone Bancorp | 4.9195 | 1.65 B | -0.2431 | -4.71 | 4.3 K | 21.15 K |
| ANIP | ANI Pharma Inc | 46.8001 | 1.63 B | -0.72 | -1.52 | 175 | 8.19 K |
| DSGR | Distribution Solutions Group Inc | 5.5662 | 1.62 B | -0.0554 | -0.99 | 35 K | 194.82 K |
| SLS | Sellas Life Sciences Group Inc | 117872.8047 | 1.62 B | -7641.8281 | -6.09 | 1 | 117.87 K |
| WEN | Wendys Company | 3.1639 | 1.56 B | -0.019 | -0.6 | 9.1 M | 28.79 M |
| CBRL | Cracker Barrel | 14.856 | 1.45 B | -0.2051 | -1.36 | 700.7 K | 10.41 M |
| NVAX | Novavax Inc | 18.80 | 1.44 B | -1.60 | -7.84 | 10.6 K | 199.28 K |
| FMBH | First Mid Ill Bncshr | 12.6933 | 1.36 B | -0.6012 | -4.52 | 200 | 2.54 K |
| QUBT | Quantum Computing Inc | 300.00 | 1.32 B | -60.00 | -16.67 | 6 | 1.8 K |
| NKTR | Nektar Therapeutics | 77.70 | 1.27 B | -3.15 | -3.9 | 34.14 K | 2.65 M |
| INOD | Innodata Inc | 3.34 | 1.25 B | -0.15 | -4.3 | 13.26 K | 44.28 K |
| PFBC | Preferred Bank LA | 19.2715 | 1.23 B | -0.3368 | -1.72 | 2.94 K | 56.66 K |
| STRA | Strayer Education | 124.1521 | 1.22 B | -3.8573 | -3.01 | 365.9 K | 45.43 M |
| CCEC | Capital Clean Energy Carriers Corp | 10.439 | 1.21 B | -0.1535 | -1.45 | 15.2 K | 158.67 K |
| BJRI | Bj's Restaurants Inc | 13.447 | 1.17 B | -0.0876 | -0.65 | 192.61 K | 2.59 M |
| IART | Integra Lifesciences | 8.5574 | 1.12 B | -0.2384 | -2.71 | 507.87 K | 4.35 M |
| HROW | Harrow Health Inc | 32.00 | 1.06 B | -12.00 | -27.27 | 385 | 12.32 K |
| WLFC | Willis Lease Fin C | 10.0959 | 980.87 M | -0.0964 | -0.95 | 4.07 K | 41.08 K |
| SVRA | Savara Inc | 280.00 | 969.77 M | -26.25 | -8.57 | 9.23 K | 2.58 M |
| DJCO | Daily Journal Cp | 35.03 | 913.58 M | -0.97 | -2.69 | 100 | 3.5 K |
| FCBC | First Community Bksh | 5.8275 | 868.06 M | -0.6309 | -9.77 | 36.16 K | 210.69 K |
| VRTS | Virtus Inv Partners | 4.6778 | 824.92 M | -0.0582 | -1.23 | 16.96 K | 79.32 K |
| ULH | Universal Logis Hld | 9.6469 | 783.39 M | -0.4802 | -4.74 | 13.06 K | 126.04 K |
| SMBC | Southern MO Bancorp | 3.8016 | 779.96 M | -0.0356 | -0.93 | 400 | 1.52 K |
| LINC | Lincoln Educational | 13.3813 | 728.96 M | -1.039 | -7.21 | 360.16 K | 4.82 M |
| QDEL | Quidel Cp | 8.96 | 728.67 M | -0.26 | -2.82 | 426.08 K | 3.82 M |
| CASS | Cass Information Sys | 13.9625 | 707.98 M | -0.2811 | -1.97 | 8.39 K | 117.22 K |
| DGICA | Donegal Group Cl A | 7.8724 | 703.78 M | -0.0828 | -1.04 | 42.85 K | 337.34 K |
| SWBI | Smith & Wesson Brands Inc | 3.5084 | 698.15 M | -0.3108 | -8.14 | 3.9 M | 13.69 M |
| ACNB | Acnb Corp | 4.8297 | 680.2 M | -0.1044 | -2.12 | 1.03 K | 4.99 K |
| ACHV | Achieve Life Sciences Inc | 9086.00 | 665.01 M | -968.00 | -9.63 | 10 | 90.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| V | Visa Inc | 12.019 | 785.56 B | -0.29 | -2.36 | 44.16 M | 530.71 M |
| MA | Mastercard Inc | 14.6598 | 568.53 B | -0.6777 | -4.42 | 50.9 M | 746.22 M |
| UNH | Unitedhealth Group Inc | 16.1349 | 363.01 B | -0.1951 | -1.19 | 12.82 M | 206.84 M |
| TMO | Thermo Fisher Scientific Inc | 32.5264 | 259.15 B | -1.2204 | -3.62 | 6.7 M | 217.88 M |
| ABT | Abbott Laboratories | 15.2138 | 185.75 B | -0.3258 | -2.1 | 25.39 M | 386.24 M |
| WFC-PL | Wells Fargo & Company | 193.6933 | 183.8 B | -4.973 | -2.5 | 49.65 K | 9.62 M |
| WELL | Welltower Inc | 14.3444 | 179.68 B | -0.1325 | -0.92 | 2.82 M | 40.47 M |
| DHR | Danaher Corp | 10.503 | 163.21 B | -0.342 | -3.15 | 14.84 M | 155.89 M |
| LMT | Lockheed Martin Corp | 40.0023 | 139.55 B | -0.8522 | -2.09 | 4.31 M | 172.45 M |
| MCK | Mckesson Corp | 30.4141 | 124.35 B | -0.2892 | -0.94 | 3.47 M | 105.5 M |
| SYK | Stryker Corp | 26.8656 | 118.92 B | -0.7797 | -2.82 | 3.27 M | 87.91 M |
| ICE | Intercontinental Exchange | 12.5698 | 99.4 B | -0.1399 | -1.1 | 10.69 M | 134.37 M |
| SPG | Simon Property Group | 15.0911 | 88.68 B | -0.6308 | -4.01 | 11.02 M | 166.28 M |
| MCO | Moody's Corp | 17.5859 | 87.34 B | -1.1266 | -6.02 | 7.98 M | 140.33 M |
| RSG | Republic Services | 11.6993 | 77.07 B | -0.1871 | -1.57 | 3.96 M | 46.3 M |
| USB-PH | U.S. Bancorp | 6.2721 | 76.17 B | -0.5147 | -7.58 | 52.09 K | 326.68 K |
| AJG | Arthur J. Gallagher & Company | 10.8097 | 71.1 B | -0.0898 | -0.82 | 1.17 M | 12.65 M |
| AON | AON Plc | 33.7804 | 70.74 B | -0.2585 | -0.76 | 3.54 M | 119.58 M |
| CAH | Cardinal Health | 14.5827 | 64.41 B | -0.1498 | -1.02 | 3.47 M | 50.66 M |
| AFL | Aflac Inc | 6.1903 | 62.7 B | -0.2014 | -3.15 | 24.25 M | 150.1 M |
| PSA | Public Storage | 29.3931 | 62.28 B | -0.2684 | -0.9 | 3.97 M | 116.79 M |
| EW | Edwards Lifesciences Corp | 5.005 | 60.84 B | -0.0475 | -0.94 | 7.12 M | 35.65 M |
| D | Dominion Resources | 15.0207 | 59.38 B | -0.1074 | -0.71 | 3.84 M | 57.68 M |
| BDX | Becton Dickinson and Company | 37.9689 | 58.76 B | -0.4803 | -1.25 | 2.45 M | 93.08 M |
| HUM | Humana Inc | 22.6217 | 53.28 B | -0.1484 | -0.65 | 3.65 M | 82.51 M |
| WCN | Waste Connections Inc | 7.8065 | 48.53 B | -0.0489 | -0.62 | 1.63 M | 12.75 M |
| VTR | Ventas Inc | 11.90 | 47.41 B | -0.341 | -2.79 | 5.01 M | 59.64 M |
| STT | State Street Corp | 20.7648 | 47.26 B | -0.17 | -0.81 | 13.34 M | 277.05 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.4431 | 46.05 B | -0.6371 | -2.44 | 200 | 5.09 K |
| ED | Consolidated Edison Company of New York | 20.0272 | 44.14 B | -0.1119 | -0.56 | 2.51 M | 50.35 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.6439 | 39.61 B | -0.1283 | -2.69 | 81.45 K | 378.25 K |
| CBRE | CBRE Group Inc | 3.99 | 38.2 B | -0.04 | -0.99 | 8.23 M | 32.84 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.0941 | 38.08 B | -0.148 | -1.32 | 582.26 K | 6.46 M |
| HIG | Hartford Financial Services Group | 5.5315 | 36.61 B | -0.1298 | -2.29 | 27.93 M | 154.5 M |
| CNC | Centene Corp | 4.4225 | 34.79 B | -0.0825 | -1.83 | 942.4 K | 4.17 M |
| RMD | Resmed Inc | 14.1734 | 33.6 B | -0.4767 | -3.25 | 1.99 M | 28.18 M |
| RJF | Raymond James Financial | 9.7696 | 32.14 B | -0.4243 | -4.16 | 2.53 M | 24.71 M |
| ATO | Atmos Energy Corp | 13.8894 | 29.73 B | -0.1028 | -0.73 | 865.6 K | 12.02 M |
| AWK | American Water Works | 12.1741 | 29.38 B | -0.6463 | -5.04 | 403.65 K | 4.91 M |
| CNP | Centerpoint Energy Inc | 5.3812 | 27.14 B | -0.0785 | -1.44 | 3.48 M | 18.72 M |
| ES | Eversource Energy | 11.8369 | 26.8 B | -0.1051 | -0.88 | 1.83 M | 21.65 M |
| AER | Aercap Holdings N.V. | 3.0208 | 26.73 B | -0.0762 | -2.46 | 347.7 K | 1.05 M |
| STE | Steris Corp | 17.0901 | 24.71 B | -0.2988 | -1.72 | 525.8 K | 8.99 M |
| STZ | Constellation Brands Inc | 9.9699 | 24.47 B | -0.0845 | -0.84 | 3.87 M | 38.58 M |
| BRO | Brown & Brown | 7.6647 | 23.4 B | -0.1783 | -2.27 | 2.94 M | 22.56 M |
| BR | Broadridge Financial Solutions Llc | 13.0328 | 21.66 B | -0.0774 | -0.59 | 2.44 M | 31.81 M |
| NRG | NRG Energy | 12.7568 | 20.61 B | -0.3424 | -2.61 | 2.36 M | 30.13 M |
| LEN | Lennar Corp | 5.3366 | 19.88 B | -0.3002 | -5.33 | 13.39 M | 71.45 M |
| MKCV | McCormick & Company, Incorporated | 10.7847 | 19.84 B | -0.0917 | -0.84 | 400 | 4.31 K |
| BCH | Banco DE Chile ADR | 4.3125 | 19.52 B | -0.0776 | -1.77 | 65.56 K | 282.73 K |
| LEN-B | Lennar Corporation | 4.2319 | 19.42 B | -0.219 | -4.92 | 123.39 K | 522.17 K |
| SNX | Synnex Corp | 8.4746 | 19.35 B | -0.1669 | -1.93 | 437.34 K | 3.71 M |
| ITT | ITT Inc | 10.1075 | 19.14 B | -0.1521 | -1.48 | 10.53 M | 106.41 M |
| DINO | HF Sinclair Corp | 5.2183 | 17.51 B | -0.08 | -1.51 | 2.99 M | 15.6 M |
| KIM | Kimco Realty Corp | 3.1581 | 16.92 B | -0.1749 | -5.25 | 9.87 M | 31.16 M |
| FIS | Fidelity National Information Services | 12.6793 | 14.62 B | -0.9915 | -7.25 | 22.64 M | 287.08 M |
| DOC | Physicians Realty Trust | 4.5492 | 14.61 B | -0.1501 | -3.19 | 8.22 M | 37.41 M |
| YPF | Ypf Sociedad Anonima ADR | 16.7154 | 14.59 B | -1.3103 | -7.27 | 15.06 K | 251.72 K |
| CACI | Caci International | 36.06 | 14.23 B | -0.43 | -1.18 | 755.5 K | 27.24 M |
| PAG | Penske Automotive Group | 6.5269 | 14 B | -0.0922 | -1.39 | 669.6 K | 4.37 M |
| MAA | Mid-America Apartment Communities | 15.476 | 13.86 B | -0.3072 | -1.95 | 1.03 M | 15.99 M |
| NLY | Annaly Capital Management Inc | 6.3796 | 13.84 B | -0.1028 | -1.59 | 3.39 M | 21.6 M |
| BAX | Baxter International Inc | 23.2703 | 13.32 B | -0.2525 | -1.07 | 9.86 M | 229.36 M |
| UDR | United Dominion Realty Trust | 4.1878 | 13.11 B | -0.2527 | -5.69 | 6.92 M | 28.98 M |
| CCK | Crown Cork & Seal Company | 21.329 | 13.02 B | -0.1989 | -0.92 | 2.97 M | 63.36 M |
| MKC-V | McCormick & Company Incorporated | 10.999 | 12.54 B | -0.0935 | -0.84 | 400 | 4.4 K |
| ELS | Equity Lifestyle Properties | 6.1663 | 12.38 B | -0.0341 | -0.55 | 2.32 M | 14.29 M |
| DPZ | Domino's Pizza Inc | 5.0978 | 11.6 B | -0.1033 | -1.99 | 515.9 K | 2.63 M |
| BXP | Boston Properties | 18.2827 | 11.17 B | -0.1526 | -0.83 | 4.24 M | 77.45 M |
| MOG-B | Moog Inc | 21.3482 | 10.99 B | -0.4831 | -2.21 | 200 | 4.27 K |
| OGE | Oge Energy Corp | 6.0623 | 10.6 B | -0.0462 | -0.76 | 1.03 M | 6.26 M |
| FRT | Federal Realty Investment Trust | 25.0711 | 9.74 B | -0.27 | -1.07 | 2.05 M | 51.49 M |
| EGP | Eastgroup Properties | 15.0279 | 9.73 B | -0.2007 | -1.32 | 340.1 K | 5.11 M |
| ADC | Agree Realty Corp | 6.3518 | 9.01 B | -0.128 | -1.98 | 60.6 K | 384.92 K |
| IDA | Idacorp Inc | 13.8464 | 8.61 B | -0.0835 | -0.6 | 370.6 K | 5.13 M |
| UGI | Ugi Corp | 8.809 | 8.04 B | -0.045 | -0.51 | 1.47 M | 12.98 M |
| G | Genpact Ltd | 6.7993 | 7.21 B | -0.1812 | -2.6 | 256.4 K | 1.74 M |
| CAG | Conagra Brands Inc | 6.908 | 6.95 B | -0.0578 | -0.83 | 9.23 M | 63.78 M |
| HR | Healthcare Realty Trust Inc | 3.2155 | 6.65 B | -0.1178 | -3.53 | 1.26 M | 4.06 M |
| TFX | Teleflex Inc | 31.896 | 6.49 B | -0.2301 | -0.72 | 679.7 K | 21.68 M |
| TXNM | Txnm Energy Inc | 4.9876 | 6.48 B | -0.1557 | -3.03 | 1.53 M | 7.64 M |
| HRB | H&R Block | 9.3819 | 6.21 B | -0.2598 | -2.69 | 6.28 M | 58.88 M |
| ESE | Esco Technologies Inc | 34.393 | 6.1 B | -0.652 | -1.86 | 384.26 K | 13.22 M |
| FCN | Fti Consulting | 47.70 | 5.41 B | -1.78 | -3.6 | 865.7 K | 41.29 M |
| MCY | Mercury General Corp | 13.3768 | 5.15 B | -0.0816 | -0.61 | 413.9 K | 5.54 M |
| CUZ | Cousins Properties Inc | 9.8394 | 4.86 B | -0.1711 | -1.71 | 386.59 K | 3.8 M |
| SKT | Tanger Factory Outlet Centers | 7.3459 | 4.74 B | -0.06 | -0.81 | 1.57 M | 11.51 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.0748 | 4.54 B | -0.1807 | -5.55 | 112.9 K | 347.14 K |
| EPR | Entertainment Properties Trust | 5.2392 | 4.51 B | -0.1575 | -2.92 | 1.26 M | 6.58 M |
| NNI | Nelnet Inc | 6.6442 | 4.47 B | -0.1617 | -2.38 | 263.89 K | 1.75 M |
| AGX | Argan Inc | 8.6471 | 4.42 B | -0.2279 | -2.57 | 11.6 K | 100.31 K |
| LAZ | Lazard Ltd | 13.7321 | 4.39 B | -0.0941 | -0.68 | 776.7 K | 10.67 M |
| MTRN | Materion Corp | 11.5228 | 4.34 B | -0.8186 | -6.63 | 432.13 K | 4.98 M |
| FLG | Flagstar Financial, Inc. | 12.7085 | 4.29 B | -0.1033 | -0.81 | 1.76 M | 22.33 M |
| GEO | Geo Group Inc | 3.4354 | 4.24 B | -0.05 | -1.43 | 1.38 M | 4.73 M |
| KRC | Kilroy Realty Corp | 8.637 | 4.21 B | -0.2694 | -3.02 | 1.13 M | 9.79 M |
| DK | Delek US Holdings | 6.1227 | 4.19 B | -0.1206 | -1.93 | 452.64 K | 2.77 M |
| CVSA | Covista Inc. | 43.4773 | 3.96 B | -1.2629 | -2.82 | 1.66 M | 72.27 M |
| CDP | Copt Defense Properties | 11.5823 | 3.79 B | -0.2041 | -1.73 | 5.63 M | 65.17 M |
| GEF-B | Greif Inc | 14.0291 | 3.79 B | -0.3196 | -2.23 | 4.3 K | 60.33 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CHR | Chorus Aviation Inc | 15.0478 | -2.9417 | -16.35 | 859.32 K | 12.93 M | |
| LUG | Lundin Gold Inc | 3.7442 | -0.5106 | -12 | 3.88 K | 14.51 K | |
| TWC | Twc Enterprises Ltd | 4.3671 | -0.5092 | -10.44 | 201 | 877.79 | |
| SEC | Senvest Capital | 16.50 | -1.50 | -8.33 | 300 | 4.95 K | |
| PGIC | Premium Global Income Split Corp | 54.095 | -4.8624 | -8.25 | 221 | 11.95 K | |
| AIM | Aimia Inc | 6.7086 | -0.3702 | -5.23 | 1.46 M | 9.79 M | |
| OTEX | Open Text Corp | 8.0328 | -0.3261 | -3.9 | 761.2 K | 6.11 M | |
| GFP | Greenfirst Forest Products Inc | 6.0819 | -0.2339 | -3.7 | 1.42 K | 8.66 K | |
| FLNT | Flint Corp | 10.80 | -0.40 | -3.57 | 53 | 572.4 | |
| RCH | Richelieu Hardware Ltd | 3.9205 | -0.1323 | -3.26 | 269.77 K | 1.06 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.2329 | -0.1383 | -3.16 | 3.95 K | 16.7 K | |
| BU | Burcon Nutrascience Corp | 80.2316 | -2.4814 | -3 | 151 | 12.11 K | |
| CFP | Canfor Corp | 4.66 | -0.14 | -2.92 | 129.9 K | 605.33 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.6039 | -0.3653 | -2.62 | 83.79 K | 1.14 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.681 | -0.1232 | -2.56 | 2.05 K | 9.61 K | |
| PWF-PE | Power Financial Corp Pref E | 6.8795 | -0.1783 | -2.53 | 4.6 K | 31.65 K | |
| PTM | Platinum Group Metals Ltd | 155.00 | -4.00 | -2.52 | 511 | 79.2 K | |
| TAL | Petrotal Corp | 60.2169 | -1.4337 | -2.33 | 113 | 6.8 K | |
| BDT | Bird Construction Inc | 3.0098 | -0.0716 | -2.32 | 87 K | 261.85 K | |
| EQB | EQB Inc | 4.0201 | -0.0936 | -2.28 | 8.6 K | 34.57 K | |
| RUS | Russel Metals | 3.744 | -0.0857 | -2.24 | 472.6 K | 1.77 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.5187 | -0.1031 | -2.23 | 606.47 K | 2.74 M | |
| CSU | Constellation Software Inc | 20.781 | -0.4698 | -2.21 | 20.48 K | 425.49 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3091 | -0.0746 | -2.2 | 3.2 K | 10.59 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.7528 | -0.0943 | -1.95 | 46.1 K | 219.1 K | |
| IFC | Intact Financial Corp | 23.0776 | -0.4044 | -1.72 | 688.8 K | 15.9 M | |
| BCE-PF | BCE Inc Pref AF | 5.7372 | -0.0959 | -1.64 | 200 | 1.15 K | |
| ITH | International Tower Hill Mines Ltd | 3.10 | -0.05 | -1.59 | 106.9 K | 331.39 K | |
| PNP | Pinetree Capital Ltd | 254.00 | -4.00 | -1.55 | 1.35 K | 343.41 K | |
| PWF-PA | Power Financial Corp Pref A | 6.6473 | -0.0971 | -1.44 | 2.69 K | 17.86 K | |
| LAS-A | Lassonde Industries Inc | 25.8676 | -0.3749 | -1.43 | 1.38 K | 35.7 K | |
| RFA | RFA Financial Inc. | 11.6991 | -0.1682 | -1.42 | 10.57 K | 123.72 K | |
| WTE | Westshore Terminals Investment Corp | 3.5671 | -0.0484 | -1.34 | 195.72 K | 698.13 K | |
| FTS | Fortis Inc | 11.4002 | -0.1513 | -1.31 | 903.15 K | 10.3 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.6354 | -0.0478 | -1.3 | 318.78 K | 1.16 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.073 | -0.0384 | -1.23 | 200 | 614.6 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.7898 | -0.0704 | -1.2 | 53.32 K | 308.71 K | |
| CVG | Clairvest Group | 8.0881 | -0.0977 | -1.19 | 2.52 K | 20.38 K | |
| GWO | Great-West Lifeco Inc | 7.6779 | -0.0921 | -1.19 | 989.39 K | 7.6 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.2337 | -0.0358 | -1.09 | 1 K | 3.23 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.1575 | -0.0553 | -1.06 | 3.3 K | 17.02 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.5346 | -0.0561 | -1 | 900 | 4.98 K | |
| QBR-B | Quebecor Inc | 3.3305 | -0.0337 | -1 | 460.4 K | 1.53 M | |
| WPK | Winpak Ltd | 4.9203 | -0.0443 | -0.89 | 13.81 K | 67.94 K | |
| QBR-A | Quebecor Inc | 3.3237 | -0.0282 | -0.84 | 18 K | 59.83 K | |
| ATS | Ats Corp | 3.56 | -0.03 | -0.84 | 168.7 K | 600.57 K | |
| CAE | Cae Inc | 6.3084 | -0.05 | -0.79 | 390.04 K | 2.46 M | |
| FFH | Fairfax Financial Holdings Ltd | 228.099 | -1.7628 | -0.77 | 39.63 K | 9.04 M | |
| BCE-PA | BCE Inc Pref AA | 6.0339 | -0.0419 | -0.69 | 6.17 K | 37.24 K | |
| HBP | Helix Biopharm | 7.70 | -0.05 | -0.65 | 3.32 K | 25.56 K | |
| PPL | Pembina Pipeline Corp | 4.4433 | -0.0287 | -0.64 | 120.69 K | 536.24 K | |
| PIC-PA | Premium Income Corp Pref A | 4.422 | -0.0279 | -0.63 | 5.25 K | 23.22 K | |
| IGM | Igm Financial Inc | 11.9027 | -0.0629 | -0.53 | 316.18 K | 3.76 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 18.75 | 209.33 M | -1.65 | -8.09 | 4.74 K | 88.84 K |
| LCU | Lion Copper Corp. Common Shares | 12.15 | 70.69 M | -2.97 | -19.64 | 25.3 K | 307.44 K |
| CUBT | Curative Biotechnology Inc | 337.5001 | 7.16 M | -60.00 | -15.09 | 28 | 9.45 K |
| KWIK | KwikClick Inc | 8.00 | 2.68 M | -2.00 | -20 | 3 | 24 |
| SEII | Sharing Economy International Inc | 2700.0027 | 645.17 K | -300.0002 | -10 | 3 | 8.1 K |
| ERHE | ERHC Energy Inc | 29.50 | 575.89 K | -1.00 | -3.28 | 104.77 K | 3.09 M |
| NEOM | NeoMedia Technologies Inc | 48.15 | 508.84 K | -5.85 | -10.83 | 9.05 K | 435.85 K |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -1.50 | -33.33 | 113 | 339.01 |
| DKAM | Drinks Americas Holdings Ltd | 637.5008 | 278.3 K | -37.50 | -5.56 | 24 | 15.3 K |
| ERGO | Entia Biosciences Inc | 3.30 | 77.42 K | -2.30 | -41.07 | 600 | 1.98 K |
| VALV | Shengkai Innovations Inc | 4.00 | 42.98 K | -0.20 | -4.76 | 2.25 K | 9 K |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 21.84 K | -20.00 | -28.57 | 78 | 3.9 K |
| XDSL | mPhase Technologies Inc | 77.00 | 16.8 K | -2.50 | -3.14 | 703 | 54.13 K |
| PROT | Proteonomix Inc | 3.40 | 791 | -0.35 | -9.33 | 3.2 K | 10.88 K |
| SPDC | Speed Commerce Inc | 6.88 | 603 | -0.16 | -2.27 | 1.78 K | 12.23 K |
| GFCJ | Guaranty Financial Corporation | 11.00 | 560 | -5.00 | -31.25 | 752 | 8.27 K |
| YVRLF | Liquid Media Group Ltd. | 11.00 | 482 | -1.50 | -12 | 763 | 8.39 K |
| SYNE | Synthesis Energy Systems Inc | 41.60 | 157 | -0.64 | -1.52 | 714 | 29.7 K |
| PARD | Poniard Pharmaceuticals Inc | 82.00 | 149 | -3.60 | -4.21 | 1.46 K | 119.31 K |
| IGEN | IGEN Networks Corp | 11.90 | 32 | -12.10 | -50.42 | 1.17 K | 13.9 K |
| FRTD | Fortitude Group Inc | 101.8182 | -19.0909 | -15.79 | 84.53 K | 8.61 M | |
| ESINQ | ITT Educational Services Inc | 114.11 | -7.31 | -6.02 | 2.44 M | 278.83 M | |
| BAJFF | Camrova Resources Inc | 5.50 | -0.23 | -4.01 | 300 | 1.65 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 6.48 M | -10.00 | -5.88 | 25 | 4 K |
| AZR | Azarga Metals Corp | 100.00 | 367.62 K | -5.00 | -4.76 | 37.4 K | 3.74 M |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 325 | 1.56 K | |
| CATX | Catalyst One Exploration Corp. | 9.60 | -4.80 | -33.33 | 13 | 124.8 | |
| QYOU | QYOU Media Inc | 10.80 | -4.20 | -28 | 583 | 6.3 K | |
| FCI | First Canadian Graphite Inc. | 180.00 | -60.00 | -25 | 17 | 3.06 K | |
| SYH | Skyharbour Resources Ltd | 3.80 | -1.20 | -24 | 751 K | 2.85 M | |
| PGE | Group Ten Metals Inc | 5.60 | -1.40 | -20 | 371 | 2.08 K | |
| STMP | Stamper Oil & Gas Corp | 261.7729 | -43.6288 | -14.29 | 6 | 1.57 K | |
| ANDC | Andina Copper Corporation | 8.75 | -1.25 | -12.5 | 49 | 428.75 | |
| NBY | Niobay Metals Inc | 3.45 | -0.30 | -8 | 236.32 K | 815.3 K | |
| KTN | Kootenay Silver Inc | 7.70 | -0.60 | -7.23 | 350 | 2.69 K | |
| NAR | North Arrow Minerals Inc | 14.00 | -1.00 | -6.67 | 275 | 3.85 K | |
| MVI-H | Monitor Ventures Inc | 7.75 | -0.50 | -6.06 | 1.21 K | 9.39 K | |
| VLI | Vision Lithium Inc | 3.20 | -0.20 | -5.88 | 68.5 K | 219.2 K | |
| WEC | Winchester Equity Corporation | 3.80 | -0.20 | -5 | 975 | 3.7 K | |
| JSPX | JasperX Technologies Inc. | 240.00 | -10.00 | -4 | 32 | 7.68 K | |
| CTH | CoTec Holdings Corp. | 240.00 | -10.00 | -4 | 12 | 2.88 K | |
| CAMB | Cambria Gold Mines Inc. | 13.50 | -0.50 | -3.57 | 18 K | 243 K | |
| SLG | PetroTal Corp | 11.1586 | -0.2657 | -2.33 | 11.25 K | 125.53 K |