Loser Valuations for 8 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 8 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.2922 | 3.74 B | -0.0934 | -2.13 | 42.91 K | 184.17 K |
| SEB | Seaboard Corporation | 976.9127 | 3.55 B | -13.5414 | -1.37 | 900 | 879.22 K |
| BHB | Bar Harbor Bankshares | 5.9568 | 693.94 M | -0.1416 | -2.32 | 13.95 K | 83.1 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.1629 | 372.38 M | -0.0415 | -1.3 | 84.9 K | 268.53 K |
| FRD | Friedman Industries Inc | 3.0897 | 275.24 M | -0.1728 | -5.3 | 21.1 K | 65.19 K |
| PLG | Platinum Group Metals Ltd | 113.00 | 136.84 M | -2.00 | -1.74 | 391 | 44.18 K |
| LODE | Comstock Mining Inc | 590.00 | 120.17 M | -35.00 | -5.6 | 96 | 56.64 K |
| GLU | Gabelli Global Utility | 4.5599 | 114.2 M | -0.0545 | -1.18 | 3.3 K | 15.05 K |
| STXS | Stereotaxis Inc | 31.2501 | 85.17 M | -0.1877 | -0.6 | 10.2 K | 318.69 K |
| CEV | Eaton Vance California Muni Income Trust | 4.1258 | 74.34 M | -0.0501 | -1.2 | 11.81 K | 48.74 K |
| DIT | Amcon Distributing Company | 19.9123 | 58.48 M | -0.4959 | -2.43 | 200 | 3.98 K |
| DXR | Daxor Corp | 11.086 | 49.39 M | -0.2255 | -1.99 | 3.2 K | 35.48 K |
| IGC | India Globalization Capital Inc | 5.60 | 19.07 M | -0.10 | -1.75 | 620 | 3.47 K |
| AIRI | Air Industries Group Inc | 73.6936 | 12.63 M | -26.7977 | -26.67 | 2 | 147.39 |
| BRN | Barnwell Industries | 4.0852 | 12.31 M | -0.0875 | -2.1 | 5.65 K | 23.08 K |
| TOVX | Theriva Biologics Inc | 4550.00 | 7.34 M | -1750.00 | -27.78 | 251 | 1.14 M |
| DSS | Document Security Systems | 3531.3962 | 4.89 M | -62.3208 | -1.73 | 4 | 14.13 K |
| GBR | New Concept Energy Inc | 3.25 | 4.06 M | -0.09 | -2.69 | 500 | 1.62 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 15.66 | 97.61 M | -0.54 | -3.33 | 407 | 6.37 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 4.1742 | 903.37 B | -0.0293 | -0.7 | 48.84 M | 203.87 M |
| INTC | Intel Corp | 9.6607 | 325.28 B | -0.1139 | -1.17 | 68.33 M | 660.14 M |
| IBKR | Interactive Brokers | 3.7921 | 138.57 B | -0.0448 | -1.17 | 2.92 M | 11.08 M |
| MDLZ | Mondelez Intl Inc | 14.4527 | 84.25 B | -0.2688 | -1.83 | 15.25 M | 220.41 M |
| NTES | Netease Inc ADR | 4.2661 | 78.52 B | -0.0605 | -1.4 | 8.31 M | 35.47 M |
| KMB | Kimberly-Clark Corp | 30.9167 | 65.78 B | -0.1685 | -0.54 | 3.14 M | 96.97 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.0211 | 47.36 B | -0.2147 | -1.32 | 480.5 K | 7.7 M |
| EXPE | Expedia Group Inc | 12.5636 | 30.97 B | -0.132 | -1.04 | 2.13 M | 26.79 M |
| TCOM | Trip.com Group Ltd ADR | 6.8144 | 27.21 B | -0.0547 | -0.8 | 2.85 M | 19.45 M |
| DLTR | Dollar Tree Inc | 14.5567 | 26.51 B | -0.1133 | -0.77 | 8.77 M | 127.68 M |
| INSM | Insmed Inc | 9.15 | 25.9 B | -0.149 | -1.6 | 365.58 K | 3.35 M |
| RGLD | Royal Gold Inc | 31.2244 | 21.57 B | -0.5833 | -1.83 | 5.29 M | 165.12 M |
| EWBC | East West Bancorp | 3.2901 | 17.97 B | -0.0505 | -1.51 | 518.64 K | 1.71 M |
| LAMR | Lamar Advertis A | 7.2727 | 16.21 B | -0.0951 | -1.29 | 1.79 M | 12.99 M |
| LECO | Lincoln Elec Hld | 12.7059 | 15.41 B | -0.1999 | -1.55 | 797.4 K | 10.13 M |
| PNFP | Pinnacle Finl Ptnrs | 17.791 | 15.01 B | -0.4461 | -2.45 | 413.24 K | 7.35 M |
| ZBRA | Zebra Technologies | 18.89 | 14.97 B | -0.49 | -2.53 | 563.75 K | 10.65 M |
| CSGP | Costar Group Inc | 3.13 | 12.11 B | -0.028 | -0.89 | 4.12 M | 12.91 M |
| ENSG | The Ensign Group IN | 3.6858 | 10.88 B | -0.0461 | -1.24 | 185.76 K | 684.67 K |
| MDGL | Madrigal Pharmaceuticals Inc | 82.95 | 9.88 B | -2.45 | -2.87 | 1.21 K | 100.29 K |
| ZION | Zions Bancorp | 7.1784 | 9.63 B | -0.3524 | -4.68 | 3.19 M | 22.91 M |
| BOKF | Bok Financial Corp | 22.4967 | 7.91 B | -0.3198 | -1.4 | 406.86 K | 9.15 M |
| VLY | Valley National Bancorp | 4.5983 | 7.91 B | -0.0804 | -1.72 | 1.19 M | 5.48 M |
| CBSH | Commerce Bancshares | 15.2377 | 7.89 B | -0.2344 | -1.51 | 730.32 K | 11.13 M |
| KTOS | Kratos Defns | 7.70 | 6.54 B | -1.70 | -18.09 | 26.12 K | 201.14 K |
| GBCI | Glacier Bancorp Inc | 8.5105 | 6.27 B | -0.0573 | -0.67 | 550.5 K | 4.69 M |
| AVAV | Aerovironment Inc | 23.83 | 6.14 B | -1.39 | -5.51 | 581.45 K | 13.86 M |
| OZK | Bank Ozk | 3.4511 | 5.47 B | -0.0672 | -1.91 | 581.59 K | 2.01 M |
| TCBI | Texas Capital Bncsh | 11.0275 | 4.4 B | -0.1866 | -1.66 | 169.81 K | 1.87 M |
| CATY | Cathay Genl Bncp | 7.3065 | 4.35 B | -0.3315 | -4.34 | 449.6 K | 3.29 M |
| IBOC | Intl Bancshares | 5.349 | 4.2 B | -0.1057 | -1.94 | 999.27 K | 5.35 M |
| PRIM | Primoris Services Cp | 3.5375 | 3.76 B | -0.1966 | -5.26 | 4.24 K | 15 K |
| CENX | Century Aluminum C | 3.01 | 3.52 B | -0.02 | -0.66 | 4.24 M | 12.78 M |
| TOWN | Towne Bank | 9.1625 | 3.34 B | -0.4029 | -4.21 | 50.96 K | 466.9 K |
| HWKN | Hawkins Inc | 5.7733 | 3.13 B | -0.0764 | -1.31 | 19.35 K | 111.71 K |
| OSIS | O S I Systems Inc | 15.96 | 3.08 B | -0.64 | -3.86 | 166.25 K | 2.65 M |
| LOPE | Grand Canyon Educati | 15.12 | 3 B | -0.38 | -2.45 | 314.48 K | 4.75 M |
| VCEL | Vericel Corproation | 56.832 | 2.94 B | -2.352 | -3.97 | 6.08 K | 345.77 K |
| GRBK | Green Brick Partners | 4.00 | 2.59 B | -0.4138 | -9.38 | 4.17 K | 16.7 K |
| FRME | First Merchants Corp | 7.4149 | 2.57 B | -0.3846 | -4.93 | 116.03 K | 860.34 K |
| ALGT | Allegiant Travel Com | 38.409 | 2.53 B | -0.8586 | -2.19 | 536.82 K | 20.62 M |
| BUSE | First Busey Corp | 13.0459 | 2.38 B | -0.1463 | -1.11 | 23.26 K | 303.41 K |
| EFSC | Enterprises Finl Svc | 7.1889 | 2.23 B | -0.0598 | -0.82 | 22.48 K | 161.64 K |
| DGII | Digi Intl Inc | 7.05 | 2.22 B | -0.68 | -8.8 | 326.06 K | 2.3 M |
| TBBK | The Bancorp Inc | 3.94 | 1.97 B | -0.06 | -1.5 | 12.2 K | 48.07 K |
| GABC | German Amer Bncp Inc | 5.1424 | 1.87 B | -0.0386 | -0.75 | 7.71 K | 39.63 K |
| FORTY | Formula Sys [1985] ADR | 3.0784 | 1.86 B | -0.0328 | -1.05 | 2.92 K | 9 K |
| ANDE | Andersons Inc | 7.2288 | 1.85 B | -0.1686 | -2.28 | 502.35 K | 3.63 M |
| PRDO | Perdoceo Education Corp | 19.8769 | 1.82 B | -0.2642 | -1.31 | 3.38 M | 67.17 M |
| QCRH | Qcr Holdings Inc | 7.9179 | 1.68 B | -0.4117 | -4.94 | 1.6 K | 12.67 K |
| CNOB | Connectone Bancorp | 5.0268 | 1.65 B | -0.0715 | -1.4 | 5.9 K | 29.66 K |
| OMCL | Omnicell Inc | 7.44 | 1.61 B | -0.04 | -0.53 | 346.53 K | 2.58 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.9276 | 1.43 B | -0.1825 | -3.57 | 65 | 320.29 |
| MNKD | Mannkind Corp | 17.80 | 1.34 B | -0.30 | -1.66 | 48.62 K | 865.44 K |
| UFCS | United Fire Group | 13.7439 | 1.32 B | -0.578 | -4.04 | 148.7 K | 2.04 M |
| INOD | Innodata Inc | 3.54 | 1.25 B | -0.02 | -0.56 | 14.59 K | 51.66 K |
| STRA | Strayer Education | 118.2808 | 1.22 B | -2.4909 | -2.06 | 537.2 K | 63.54 M |
| HFWA | Heritage Financial | 6.5135 | 1.14 B | -0.1413 | -2.12 | 605 | 3.94 K |
| TRNS | Transcat Inc | 4.63 | 1 B | -0.37 | -7.4 | 100 | 463 |
| ITRN | Ituran Location | 3.1937 | 974.32 M | -0.0525 | -1.62 | 12.71 K | 40.58 K |
| WINA | Winmark Corp | 7.511 | 967.18 M | -0.5553 | -6.88 | 47.6 K | 357.52 K |
| SIFY | Sify Techs Ltd ADR | 6.446 | 936.58 M | -0.2779 | -4.13 | 4.17 K | 26.86 K |
| SCSC | Scansource Inc | 18.70 | 901.48 M | -1.87 | -9.09 | 476.11 K | 8.9 M |
| APPS | Digital Turbine | 4.25 | 888.57 M | -0.30 | -6.59 | 4.1 K | 17.43 K |
| ORRF | Orrstown Finl Svcs | 15.5889 | 867.47 M | -0.5029 | -3.13 | 229 | 3.57 K |
| RIGL | Rigel Pharmaceuticals | 56.40 | 853.48 M | -0.60 | -1.05 | 22.3 K | 1.26 M |
| ULH | Universal Logis Hld | 9.2161 | 783.39 M | -0.4803 | -4.95 | 28.33 K | 261.1 K |
| SMBC | Southern MO Bancorp | 3.7661 | 779.96 M | -0.1421 | -3.64 | 1.8 K | 6.78 K |
| APEI | American Public Education | 43.45 | 753.29 M | -0.30 | -0.69 | 144.06 K | 6.26 M |
| ACNB | Acnb Corp | 4.908 | 680.2 M | -0.1827 | -3.59 | 310 | 1.52 K |
| ACHV | Achieve Life Sciences Inc | 9020.00 | 665.01 M | -209.00 | -2.26 | 6 | 54.12 K |
| JBSS | John B Sanfilippo | 3.0342 | 657.41 M | -0.0416 | -1.35 | 2.3 K | 6.98 K |
| KRNY | Kearny Financial | 5.1388 | 578.04 M | -0.028 | -0.54 | 54.95 K | 282.38 K |
| BSRR | Sierra Bancorp | 6.6868 | 545.37 M | -0.1578 | -2.31 | 20.1 K | 134.4 K |
| GLRE | Greenlight Cap. Re. | 16.27 | 527.45 M | -0.14 | -0.85 | 68.68 K | 1.12 M |
| ERII | Energy Recovery Inc | 6.55 | 363.97 M | -0.17 | -2.53 | 83.35 K | 545.92 K |
| ZNOG | Zion Oil & Gas, Inc | 10.17 | 348.03 M | -0.12 | -1.17 | 19.05 K | 193.74 K |
| ISBA | ISBA | 9.2703 | 341.53 M | -0.4879 | -5 | 1.28 K | 11.87 K |
| ARTNA | Artesian Res Cp A | 8.095 | 336.25 M | -0.0802 | -0.98 | 6.3 K | 51 K |
| PESI | Perma-Fix Envir | 8.30 | 330.37 M | -0.75 | -8.29 | 10 K | 82.99 K |
| GASS | Stealthgas Inc | 4.2458 | 306.3 M | -0.0349 | -0.82 | 102.89 K | 436.87 K |
| LCNB | Lcnb Corp | 3.994 | 279.11 M | -0.3424 | -7.9 | 1 K | 3.99 K |
| LFCR | Lifecore Biomedical Inc | 5.99 | 242.6 M | -0.15 | -2.44 | 255.9 K | 1.53 M |
| CFBK | Central Fed Cp | 65.3657 | 238.99 M | -16.0819 | -19.75 | 14 | 915.12 |
| PPIH | Perma-Pipe International Holdings Inc | 6.03 | 235.78 M | -0.20 | -3.21 | 13.68 K | 82.5 K |
| RGCO | Rgc Resources Inc | 4.0749 | 233.97 M | -0.2711 | -6.24 | 6 K | 24.45 K |
| MFIN | Medallion Fin Cp | 3.4128 | 210.62 M | -0.1378 | -3.88 | 68.79 K | 234.77 K |
| UTMD | Utah Medical Prod | 14.569 | 209.64 M | -0.3029 | -2.04 | 2.3 K | 33.51 K |
| FNWD | Finward Bancorp | 10.3531 | 189.09 M | -0.8203 | -7.34 | 500 | 5.18 K |
| ANIK | Anika Therapeutics | 4.59 | 184.82 M | -0.03 | -0.65 | 2.4 K | 11.02 K |
| QUIK | Quicklogic Corp | 21.56 | 181.53 M | -3.92 | -15.38 | 8.77 K | 189.06 K |
| APYX | Apyx Medical Corp | 6.25 | 121.74 M | -0.35 | -5.3 | 32.26 K | 201.6 K |
| ACNT | Ascent Industries CO | 4.4343 | 120.8 M | -0.0656 | -1.46 | 6 K | 26.61 K |
| UNB | Union Bankshares Inc | 7.1398 | 112.94 M | -0.0449 | -0.62 | 700 | 5 K |
| BYFC | Broadway Fin Cp | 32.2902 | 108.65 M | -0.7781 | -2.35 | 36 | 1.16 K |
| LAKE | Lakeland Inds Inc | 5.8893 | 92.26 M | -0.2543 | -4.14 | 31.19 K | 183.68 K |
| AVXL | Anavex Lf SC | 6.80 | 91.71 M | -0.20 | -2.86 | 250 | 1.7 K |
| FUSB | First US Bancshares Inc | 12.10 | 85.33 M | -1.2181 | -9.15 | 1.69 K | 20.45 K |
| KZIA | Kazia Therapeutics Ltd ADR | 112.8994 | 79.42 M | -9.0838 | -7.45 | 85 | 9.6 K |
| GEG | Great Elm Group Inc | 14.04 | 66.63 M | -0.36 | -2.5 | 9.51 K | 133.49 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 17.8358 | 363.01 B | -0.4603 | -2.52 | 15.95 M | 284.48 M |
| BAC | Bank of America Corporation | 5.4326 | 348.53 B | -0.2309 | -4.08 | 309.55 M | 1.68 B |
| MS | Morgan Stanley | 15.7735 | 296.05 B | -0.438 | -2.7 | 37.67 M | 594.25 M |
| SHEL | Royal Dutch Shell Plc ADR | 43.31 | 279.28 B | -0.48 | -1.1 | 2.67 M | 115.58 M |
| RTX | Raytheon Technologies | 18.9568 | 267.68 B | -0.2294 | -1.2 | 10.7 M | 202.77 M |
| GS | Goldman Sachs Group | 85.5699 | 263.51 B | -0.9918 | -1.15 | 20.41 M | 1.75 B |
| C | Citigroup Inc | 19.8364 | 205.34 B | -0.4408 | -2.17 | 22.63 M | 448.86 M |
| DE | Deere & Company | 24.8234 | 183.02 B | -0.3965 | -1.57 | 7.06 M | 175.22 M |
| NVO | Novo Nordisk A/S ADR | 7.0309 | 179.24 B | -0.0752 | -1.06 | 368.91 K | 2.59 M |
| SONY | Sony Group Corp ADR | 3.8605 | 155.69 B | -0.0463 | -1.19 | 5.57 M | 21.52 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3156 | 152.85 B | -0.0485 | -1.44 | 203.65 K | 675.22 K |
| T | American Telephone and Telegraph Inc. | 6.682 | 149.42 B | -0.0368 | -0.55 | 24.62 M | 164.51 M |
| ACN | Accenture Plc | 19.736 | 147.65 B | -0.1079 | -0.54 | 5.1 M | 100.68 M |
| UL | Unilever Plc ADR | 12.6231 | 142.19 B | -0.1153 | -0.91 | 1.52 M | 19.13 M |
| LMT | Lockheed Martin Corp | 43.0266 | 139.55 B | -0.6451 | -1.48 | 3.42 M | 147.34 M |
| NEM | Newmont Mining Corp | 29.3403 | 117.05 B | -0.5042 | -1.69 | 5.56 M | 163.16 M |
| GSK | Glaxosmithkline Plc ADR | 12.7878 | 101.51 B | -0.0809 | -0.63 | 1.53 M | 19.62 M |
| EQNR | Equinor ASA ADR | 7.5024 | 101.21 B | -0.0899 | -1.18 | 1.84 M | 13.79 M |
| EMR | Emerson Electric Company | 18.9359 | 93.49 B | -0.4262 | -2.2 | 6.75 M | 127.88 M |
| ELV | Elevance Health Inc | 31.2463 | 92.88 B | -0.2224 | -0.71 | 4.84 M | 151.26 M |
| AEM | Agnico-Eagle Mines Ltd | 38.1398 | 90.19 B | -0.4826 | -1.25 | 3.34 M | 127.38 M |
| FCX | Freeport-Mcmoran Inc | 14.569 | 86.81 B | -0.2654 | -1.79 | 32.06 M | 467.11 M |
| NOC | Northrop Grumman Corp | 28.5002 | 78.01 B | -0.4934 | -1.7 | 4.37 M | 124.47 M |
| USB-PH | U.S. Bancorp | 6.4101 | 76.17 B | -0.1505 | -2.29 | 24.67 K | 158.14 K |
| AON | AON Plc | 32.3879 | 70.74 B | -0.4753 | -1.45 | 3.24 M | 104.84 M |
| RELX | Relx Plc ADR | 3.9842 | 69.48 B | -0.0458 | -1.14 | 242 K | 964.18 K |
| TDG | Transdigm Group Inc | 11.5731 | 67.29 B | -0.0723 | -0.62 | 583.3 K | 6.75 M |
| CAH | Cardinal Health | 14.9992 | 64.41 B | -0.1825 | -1.2 | 1.75 M | 26.27 M |
| CMI | Cummins Inc | 17.982 | 62.69 B | -0.283 | -1.55 | 2.96 M | 53.24 M |
| TFC | Truist Financial Corp | 9.222 | 59.79 B | -0.1104 | -1.18 | 8.6 M | 79.31 M |
| DEO | Diageo Plc ADR | 28.3563 | 55.61 B | -0.5484 | -1.9 | 885.7 K | 25.12 M |
| HUM | Humana Inc | 23.9313 | 53.28 B | -0.4453 | -1.83 | 4.32 M | 103.34 M |
| TRI | Thomson Reuters Corp | 16.393 | 48.67 B | -0.2197 | -1.32 | 462.72 K | 7.59 M |
| FNV | Franco Nev Corp | 16.2477 | 47.77 B | -0.2133 | -1.3 | 6.3 K | 102.36 K |
| STT | State Street Corp | 21.1457 | 47.26 B | -0.8094 | -3.69 | 12.03 M | 254.37 M |
| WDS | Woodside Energy Group Ltd | 14.0002 | 42.39 B | -0.5868 | -4.02 | 1.23 K | 17.25 K |
| DHI | D.R. Horton | 8.0551 | 39.21 B | -0.3374 | -4.02 | 16.33 M | 131.54 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.2791 | 38.08 B | -0.0864 | -0.76 | 1.31 M | 14.83 M |
| MLM | Martin Marietta Materials | 68.6362 | 36.79 B | -0.5124 | -0.74 | 613.59 K | 42.11 M |
| TKO | Tko Group Holdings Inc Cl A | 6.7957 | 36.6 B | -0.1596 | -2.29 | 282.9 K | 1.92 M |
| KMB | Kimberly-Clark Corp | 30.9167 | 35.59 B | -0.1685 | -0.54 | 3.14 M | 96.97 M |
| RJF | Raymond James Financial | 8.3207 | 32.14 B | -0.9418 | -10.17 | 4.85 M | 40.39 M |
| GFI | Gold Fields Ltd ADR | 6.4931 | 31.88 B | -0.0478 | -0.73 | 4.33 M | 28.09 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 10.7664 | 29.52 B | -0.1249 | -1.15 | 396.2 K | 4.27 M |
| HPQ | HP Inc | 9.3731 | 26.04 B | -0.0709 | -0.75 | 31.57 M | 295.93 M |
| STZ | Constellation Brands Inc | 9.3362 | 24.47 B | -0.4985 | -5.07 | 6.62 M | 61.79 M |
| PHM | Pultegroup | 8.2085 | 24.17 B | -0.9622 | -10.49 | 39.76 M | 326.39 M |
| THC | Tenet Healthcare Corp | 4.20 | 22.83 B | -0.20 | -4.55 | 1.37 M | 5.75 M |
| KEY | Keycorp | 3.8837 | 22.52 B | -0.5202 | -11.81 | 29.76 M | 115.58 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 10.2701 | 17.07 B | -0.3585 | -3.37 | 1.85 K | 18.96 K |
| MAS | Masco Corp | 5.3993 | 16.29 B | -0.0598 | -1.1 | 5.75 M | 31.04 M |
| NVR | NVR Inc | 432.08 | 15.38 B | -6.75 | -1.54 | 94.37 K | 40.78 M |
| PKX | Posco ADR | 39.4496 | 15.22 B | -1.0998 | -2.71 | 1.04 M | 40.91 M |
| MTZ | Mastec Inc | 12.88 | 14.86 B | -0.12 | -0.92 | 699.51 K | 9.01 M |
| WY | Weyerhaeuser Company | 6.2223 | 14.74 B | -0.2148 | -3.34 | 7.07 M | 43.96 M |
| SUI | Sun Communities | 5.777 | 14.57 B | -0.1829 | -3.07 | 158.5 K | 915.65 K |
| BF-B | Brown-Forman Corporation | 7.4015 | 13.78 B | -0.0403 | -0.54 | 1.03 M | 7.62 M |
| TOL | Toll Brothers Inc | 15.7359 | 13.64 B | -0.5239 | -3.22 | 5.31 M | 83.5 M |
| UHS | Universal Health Services | 16.8867 | 11.42 B | -0.7294 | -4.14 | 2.79 M | 47.16 M |
| EVR | Evercore Partners Inc | 10.4858 | 11.22 B | -0.4935 | -4.49 | 134.3 K | 1.41 M |
| R | Ryder System | 15.2345 | 10.66 B | -3.3359 | -17.96 | 5.49 M | 83.57 M |
| PSO | Pearson Plc ADR | 5.5882 | 10.36 B | -0.0375 | -0.67 | 234.7 K | 1.31 M |
| BWA | Borgwarner Inc | 8.6556 | 10.24 B | -0.0661 | -0.76 | 5.61 M | 48.52 M |
| TTC | Toro Company | 4.9848 | 10.11 B | -0.067 | -1.33 | 1.26 M | 6.29 M |
| HBM | Hudbay Minerals Inc | 4.7171 | 9.6 B | -0.0551 | -1.15 | 1 K | 4.72 K |
| ACM | Aecom Technology Corp | 25.363 | 9.02 B | -0.3641 | -1.42 | 933.6 K | 23.68 M |
| CAE | Cae Inc | 5.064 | 9.02 B | -0.0922 | -1.79 | 23.4 K | 118.5 K |
| ADC | Agree Realty Corp | 6.1495 | 9.01 B | -0.066 | -1.06 | 52.3 K | 321.62 K |
| KT | Korea Telecom Corp ADR | 7.0704 | 8.9 B | -0.0699 | -0.98 | 2.28 M | 16.13 M |
| MHK | Mohawk Industries | 30.01 | 8.52 B | -1.81 | -5.69 | 1.61 M | 48.27 M |
| STN | Stantec Inc | 7.7894 | 8.44 B | -0.134 | -1.69 | 13.53 K | 105.39 K |
| TAP-A | Molson Coors Beverage Company | 25.4144 | 8.02 B | -0.1541 | -0.6 | 600 | 15.25 K |
| WAL | Western Alliance Bancorp | 3.6974 | 8 B | -0.0434 | -1.16 | 125.94 K | 465.63 K |
| TAP | Molson Coors Brewing Company | 22.5275 | 7.38 B | -0.3459 | -1.51 | 1.27 M | 28.59 M |
| KEX | Kirby Corp | 26.89 | 6.79 B | -0.22 | -0.81 | 639.1 K | 17.19 M |
| HR | Healthcare Realty Trust Inc | 3.1643 | 6.65 B | -0.0556 | -1.73 | 1.57 M | 4.98 M |
| GATX | GATX Corp | 13.311 | 6.61 B | -0.0775 | -0.58 | 1.79 M | 23.78 M |
| MATX | Matson Inc | 6.8461 | 6.36 B | -0.0427 | -0.62 | 721.38 K | 4.94 M |
| FNB | F.N.B. Corp | 3.3511 | 6.35 B | -0.0441 | -1.3 | 383.9 K | 1.29 M |
| HRB | H&R Block | 8.6823 | 6.21 B | -0.1431 | -1.62 | 4.28 M | 37.12 M |
| WEX | Wex Inc | 17.80 | 5.9 B | -0.28 | -1.55 | 425.5 K | 7.57 M |
| ASB | Associated Banc-Corp | 9.6016 | 5.72 B | -0.0637 | -0.66 | 1.07 M | 10.27 M |
| EXP | Eagle Materials Inc | 22.9047 | 5.54 B | -0.1155 | -0.5 | 440.28 K | 10.08 M |
| KRG | Kite Realty Group Trust | 4.1643 | 5.22 B | -0.1493 | -3.46 | 35.27 K | 146.9 K |
| BCO | Brink's Company | 23.6405 | 4.82 B | -0.3163 | -1.32 | 1.01 M | 23.84 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.0622 | 4.54 B | -0.0505 | -1.62 | 53.5 K | 163.83 K |
| UNF | Unifirst Corp | 33.149 | 4.37 B | -0.6754 | -2 | 107 K | 3.55 M |
| LUMN | Centurylink | 8.9408 | 4.3 B | -0.3323 | -3.58 | 3.46 M | 30.94 M |
| FLG | Flagstar Financial, Inc. | 11.7565 | 4.29 B | -0.3556 | -2.94 | 1.79 M | 21.01 M |
| AKO-B | Embotelladora Andina S.A | 5.5982 | 4.28 B | -0.0503 | -0.89 | 20.5 K | 114.76 K |
| CVSA | Covista Inc. | 39.8557 | 3.96 B | -1.6437 | -3.96 | 1.41 M | 56.28 M |
| BRC | Brady Corp | 12.5098 | 3.87 B | -0.2762 | -2.16 | 457.8 K | 5.73 M |
| BFH | Bread Financial Hldgs Inc | 20.6591 | 3.72 B | -0.4473 | -2.12 | 1.35 M | 27.98 M |
| TDS | Telephone and Data Systems | 12.7554 | 3.54 B | -0.1028 | -0.8 | 177.83 K | 2.27 M |
| AGO | Assured Guaranty Ltd | 6.767 | 3.22 B | -0.0743 | -1.09 | 925.3 K | 6.26 M |
| MHO | M/I Homes | 8.32 | 3.2 B | -0.22 | -2.58 | 234.65 K | 1.95 M |
| LRN | Stride Inc | 15.36 | 3.17 B | -0.26 | -1.66 | 184.29 K | 2.83 M |
| CWT | California Water Service Group Holding | 12.906 | 3.11 B | -0.0661 | -0.51 | 210.29 K | 2.71 M |
| BANC | First Pactrust Bancorp | 4.1727 | 2.82 B | -0.2716 | -6.11 | 100 | 417.27 |
| BOH | Bank of Hawaii Corp | 17.9855 | 2.73 B | -0.7695 | -4.1 | 748.7 K | 13.47 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QBR-A | Quebecor Inc | 3.1641 | -0.231 | -6.8 | 11.97 K | 37.87 K | |
| CTC | Canadian Tire Corp Ltd | 41.1948 | -1.824 | -4.24 | 845 | 34.81 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.4579 | -0.5764 | -4.11 | 1.76 M | 23.73 M | |
| QBR-B | Quebecor Inc | 3.1674 | -0.1331 | -4.03 | 610.8 K | 1.93 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 6.8651 | -0.2792 | -3.91 | 400 | 2.75 K | |
| GFP | Greenfirst Forest Products Inc | 6.3158 | -0.2339 | -3.57 | 1.11 K | 7.02 K | |
| EFR | Energy Fuels Inc | 14.00 | -0.50 | -3.45 | 372 | 5.21 K | |
| MEQ | Mainstreet Eq J | 6.4048 | -0.2195 | -3.31 | 9.4 K | 60.21 K | |
| CVG | Clairvest Group | 7.998 | -0.2629 | -3.18 | 2.32 K | 18.54 K | |
| CFP | Canfor Corp | 4.61 | -0.13 | -2.74 | 157.7 K | 727 K | |
| TPX-B | Molson Coors Canada Inc | 28.1138 | -0.7883 | -2.73 | 9.95 K | 279.73 K | |
| VLN | Velan Inc Sv | 8.0443 | -0.2255 | -2.73 | 4.8 K | 38.61 K | |
| ATS | Ats Corp | 3.62 | -0.10 | -2.69 | 99.2 K | 359.1 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1706 | -0.1293 | -2.44 | 2.85 K | 14.71 K | |
| ELEF | Silver Elephant Mining Corp | 13.2299 | -0.3307 | -2.44 | 200 | 2.65 K | |
| BN-PC | Brookfield Corporation | 3.6167 | -0.0876 | -2.36 | 1.21 K | 4.38 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.7025 | -0.2024 | -2.27 | 687.81 K | 5.99 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.3134 | -0.0758 | -2.24 | 1.6 K | 5.3 K | |
| LNF | Leons Furniture | 4.6111 | -0.1047 | -2.22 | 6.67 K | 30.77 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.333 | -0.0959 | -2.17 | 31.5 K | 136.49 K | |
| WPK | Winpak Ltd | 5.4227 | -0.1182 | -2.13 | 113.58 K | 615.89 K | |
| ACO-X | ATCO Ltd | 10.2554 | -0.2207 | -2.11 | 77.81 K | 797.95 K | |
| CFW | Calfrac Well Services Ltd | 174.00 | -3.50 | -1.97 | 6.24 K | 1.08 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.7214 | -0.2687 | -1.79 | 85.87 K | 1.26 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.7412 | -0.1397 | -1.77 | 2.3 K | 17.8 K | |
| IFC | Intact Financial Corp | 21.5447 | -0.3653 | -1.67 | 498.2 K | 10.73 M | |
| TRI | Thomson Reuters Corp | 20.4669 | -0.3394 | -1.63 | 723.64 K | 14.81 M | |
| L | Loblaw CO | 4.2638 | -0.0637 | -1.47 | 2.55 M | 10.87 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.1714 | -0.0771 | -1.47 | 4.67 K | 24.12 K | |
| WFG | West Fraser Timber CO Ltd | 9.2772 | -0.1382 | -1.47 | 137 K | 1.27 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.9462 | -0.0965 | -1.37 | 2.42 K | 16.84 K | |
| BCE-PB | BCE Inc Pref AB | 5.5396 | -0.0767 | -1.37 | 4.4 K | 24.37 K | |
| MTY | Mty Food Group Inc | 6.0034 | -0.08 | -1.32 | 2.8 K | 16.81 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8101 | -0.0748 | -1.27 | 2.68 K | 15.55 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.743 | -0.0703 | -1.21 | 89.97 K | 516.72 K | |
| STN | Stantec Inc | 9.6086 | -0.116 | -1.19 | 383.55 K | 3.69 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.2997 | -0.0397 | -1.19 | 3.49 K | 11.51 K | |
| AEM | Agnico Eagle Mines Ltd | 46.473 | -0.552 | -1.17 | 753.1 K | 35 M | |
| HR-UN | H&R Real Estate Investment Trust | 4.0659 | -0.0478 | -1.16 | 374.23 K | 1.52 M | |
| BBD-A | Bombardier Inc | 85.50 | -1.00 | -1.16 | 24.11 K | 2.06 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.1568 | -0.0351 | -1.1 | 200 | 631.36 | |
| EMA | Emera Incorporated | 8.5433 | -0.0887 | -1.03 | 325.31 K | 2.78 M | |
| GBT | Bmtc Group Inc | 6.5805 | -0.0674 | -1.01 | 1.58 K | 10.4 K | |
| WN | George Weston Limited | 13.7137 | -0.1305 | -0.94 | 379.1 K | 5.2 M | |
| FFH | Fairfax Financial Holdings Ltd | 217.995 | -2.0166 | -0.92 | 42.13 K | 9.18 M | |
| BCE-PH | Bce Inc Pref H | 5.4745 | -0.0424 | -0.77 | 25.5 K | 139.6 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.6167 | -0.0348 | -0.75 | 5.3 K | 24.47 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.2299 | -0.0238 | -0.73 | 815 | 2.63 K | |
| CGY | Calian Group Ltd | 6.8645 | -0.0494 | -0.71 | 12.88 K | 88.42 K | |
| FNV | Franco-Nevada Corp | 20.1103 | -0.139 | -0.69 | 977.4 K | 19.66 M | |
| T | Telus Corp | 3.8685 | -0.0262 | -0.67 | 1.54 M | 5.96 M | |
| WTE | Westshore Terminals Investment Corp | 3.6801 | -0.0242 | -0.65 | 93.49 K | 344.05 K | |
| AFN | Ag Growth International Inc | 11.8484 | -0.0735 | -0.62 | 41.4 K | 490.52 K | |
| MFI | Maple Leaf Foods | 4.9722 | -0.0292 | -0.58 | 70.71 K | 351.6 K | |
| RBA | Rb Global Inc | 17.991 | -0.1044 | -0.58 | 503.75 K | 9.06 M | |
| SJ | Stella Jones Inc | 3.735 | -0.0202 | -0.54 | 2 K | 7.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.394 | 33.02 B | -0.0587 | -1.32 | 1.14 K | 5.02 K |
| ECXJ | CXJ Group Co. Limited | 110.00 | 131.93 M | -12.00 | -9.84 | 1.5 K | 165 K |
| LCU | Lion Copper Corp. Common Shares | 12.96 | 70.69 M | -0.27 | -2.04 | 1.5 K | 19.39 K |
| FDOGF | Friday's Dog Holdings Inc. | 8.994 | 10.58 M | -1.4196 | -13.63 | 42 | 377.75 |
| CUBT | Curative Biotechnology Inc | 300.0001 | 7.16 M | -15.00 | -4.76 | 1 | 300 |
| PLPL | Plandaí Biotechnology Inc | 4.00 | 4.49 M | -1.25 | -23.81 | 100 | 400 |
| SEII | Sharing Economy International Inc | 2160.0022 | 645.17 K | -180.0002 | -7.69 | 2 | 4.32 K |
| ERHE | ERHC Energy Inc | 30.00 | 287.94 K | -1.00 | -3.23 | 80.58 K | 2.42 M |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 3 | 2.4 K |
| XDSL | mPhase Technologies Inc | 71.00 | 16.8 K | -0.50 | -0.7 | 519 | 36.85 K |
| STTO | SITO Mobile Ltd. | 20.50 | 5.13 K | -2.50 | -10.87 | 2.5 K | 51.25 K |
| SPDC | Speed Commerce Inc | 6.72 | 603 | -0.16 | -2.33 | 2.49 K | 16.72 K |
| PRXIQ | Premier Exhibitions Inc | 7.20 | 491 | -0.30 | -4 | 2.62 K | 18.83 K |
| CALIQ | China Auto Logistics Inc. | 19.80 | 484 | -0.30 | -1.49 | 516 | 10.22 K |
| SYNE | Synthesis Energy Systems Inc | 53.12 | 157 | -1.28 | -2.35 | 1.79 K | 95.08 K |
| PTRC | Petro River Oil Corp | 72.00 | -28.00 | -28 | 14 | 1.01 K | |
| FRTD | Fortitude Group Inc | 101.8182 | -3.1818 | -3.03 | 104.17 K | 10.61 M | |
| ESINQ | ITT Educational Services Inc | 103.45 | -0.75 | -0.72 | 1.31 M | 135.93 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRON | Bronco Resources Corp. | 10.00 | -6.00 | -37.5 | 103 | 1.03 K | |
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 69 | 621 | |
| CTEK | CLEANTEK Industries Inc | 7.0588 | -2.9412 | -29.41 | 612 | 4.32 K | |
| AXL | Arrow Exploration Corp | 13.6752 | -5.1282 | -27.27 | 149 K | 2.04 M | |
| KRY | Koryx Copper Inc. | 150.00 | -45.00 | -23.08 | 20 | 3 K | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 8.79 K | 35.14 K | |
| SPX | Stellar AfricaGold Inc | 6.2459 | -1.2492 | -16.67 | 640 | 4 K | |
| NIM | Nicola Mining Inc | 3.20 | -0.60 | -15.79 | 1 K | 3.22 K | |
| RET-A | Reitmans (Canada) Limited | 5.9965 | -0.9064 | -13.13 | 299.25 K | 1.79 M | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 5 K | 17.5 K | |
| SA-H | Southern Arc Minerals Inc | 3.10 | -0.40 | -11.43 | 9.46 K | 29.33 K | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 285.11 K | 11.4 M | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 1.18 K | 3.76 K | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 18 | 5.4 K | |
| AVCR | Avricore Health Inc | 11.20 | -0.80 | -6.67 | 1.6 K | 17.92 K | |
| TRAN | Clean Energy Transition Inc. | 67.50 | -4.50 | -6.25 | 26 | 1.75 K | |
| OPW | Opawica Explorations Inc | 456.00 | -24.00 | -5 | 225 K | 102.6 M | |
| WEC | Winchester Equity Corporation | 5.00 | -0.20 | -3.85 | 525 | 2.62 K | |
| OYL | CGX Energy Inc | 11.60 | -0.40 | -3.33 | 32.34 K | 375.12 K | |
| SGQ | SouthGobi Resources Ltd | 10.25 | -0.26 | -2.47 | 400 | 4.1 K | |
| GBU | Gabriel Resources Ltd | 23.30 | -0.50 | -2.1 | 109.72 K | 2.56 M | |
| CKG | Chesapeake Gold Corp | 4.80 | -0.05 | -1.03 | 4.13 K | 19.82 K | |
| BKM | Pacific Booker Minerals Inc | 5.99 | -0.06 | -0.99 | 2.34 K | 14.02 K | |
| POND | Pond Technologies Holdings Inc | 7.3611 | -0.0695 | -0.94 | 6.1 K | 44.9 K |