Loser Valuations for 13 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 13 April 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 | 4.7592 | 63.2 B | -0.2007 | -4.05 | 449.1 K | 2.14 M |
| NHC | National Healthcare Corp | 26.3056 | 3.3 B | -0.1343 | -0.51 | 18.9 K | 497.18 K |
| PRK | Park National Corp | 28.7167 | 3.19 B | -0.2076 | -0.72 | 48.5 K | 1.39 M |
| UUUU | Energy Fuels Inc | 11.25 | 1.77 B | -0.23 | -2 | 200 | 2.25 K |
| REPX | Riley Exploration Permian Inc | 48.7389 | 976.66 M | -2.8119 | -5.45 | 871 | 42.45 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.136 | 372.38 M | -0.0684 | -2.13 | 49.7 K | 155.86 K |
| GTE | Gran Tierra Energy Inc | 25.50 | 339.29 M | -0.90 | -3.41 | 255.25 K | 6.51 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.42 | 292.96 M | -0.63 | -15.56 | 1.78 M | 6.08 M |
| GENC | Gencor Industries IN | 4.6667 | 258.27 M | -0.04 | -0.85 | 12.34 K | 57.57 K |
| PED | Pedevco Corp | 12768.00 | 173.46 M | -1344.00 | -9.52 | 1 | 12.77 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 138.32 M | -70.00 | -4.17 | 10 | 16.1 K |
| STXS | Stereotaxis Inc | 30.9686 | 85.17 M | -2.2523 | -6.78 | 14.57 K | 451.31 K |
| IOR | Income Opportunity Realty Trust | 4.12 | 74.21 M | -0.3204 | -7.22 | 2.5 K | 10.3 K |
| WYY | Widepoint Corp | 4.10 | 60.29 M | -0.10 | -2.38 | 1.41 K | 5.78 K |
| DXR | Daxor Corp | 10.8981 | 49.39 M | -0.1879 | -1.69 | 3.47 K | 37.78 K |
| FSP | Franklin Street Properties | 5.4512 | 43.84 M | -0.0501 | -0.91 | 909.6 K | 4.96 M |
| AGIG | AGIG | 229.3054 | 36 M | -9.8099 | -4.1 | 210 | 48.15 K |
| COHN | Cohen & CO Inc | 13.7212 | 30.74 M | -0.3118 | -2.22 | 997 | 13.68 K |
| MXC | Mexco Energy Corp | 10.4663 | 23.15 M | -0.5621 | -5.1 | 10.6 K | 110.94 K |
| BESS | Bimergen Energy Corporation | 173.60 | 20.58 M | -1.40 | -0.8 | 60 | 10.42 K |
| IGC | India Globalization Capital Inc | 6.10 | 19.07 M | -0.70 | -10.29 | 3.18 K | 19.4 K |
| AIRI | Air Industries Group Inc | 66.9942 | 12.63 M | -6.6994 | -9.09 | 13 | 870.92 |
| BRN | Barnwell Industries | 3.9393 | 12.31 M | -0.1459 | -3.57 | 4.93 K | 19.4 K |
| TOVX | Theriva Biologics Inc | 4112.50 | 7.34 M | -787.50 | -16.07 | 59 | 242.64 K |
| OPTT | Ocean Power Tech Inc | 1162.00 | 6.16 M | -120.00 | -9.36 | 49.94 K | 58.03 M |
| PW | Power REIT | 8.8178 | 2.45 M | -0.5117 | -5.48 | 200 | 1.76 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2958.99 | 5.72 T | -30.00 | -1 | 20.28 M | 60 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.947 | 2.89 T | -0.0415 | -1.04 | 124.29 M | 490.56 M |
| AMD | Advanced Micro Devices | 3.61 | 959.94 B | -0.14 | -3.73 | 16.04 M | 57.9 M |
| MU | Micron Technology | 4.2815 | 903.37 B | -0.0585 | -1.35 | 25.3 M | 108.31 M |
| COST | Costco Wholesale | 32.5453 | 483.99 B | -0.3437 | -1.05 | 4.19 M | 136.23 M |
| AMGN | Amgen Inc | 32.1635 | 252.64 B | -0.1968 | -0.61 | 7.18 M | 230.95 M |
| ADI | Analog Devices | 13.8493 | 198.33 B | -0.1415 | -1.01 | 7.5 M | 103.92 M |
| PEP | Pepsico Inc | 30.9065 | 193.86 B | -0.3662 | -1.17 | 5.86 M | 181.21 M |
| VZ | Verizon Communications Inc | 12.2995 | 192.93 B | -0.1395 | -1.12 | 12.72 M | 156.39 M |
| QCOM | Qualcomm Inc | 26.8296 | 189.54 B | -0.5053 | -1.85 | 13.08 M | 350.98 M |
| TMUS | T-Mobile US | 27.213 | 181.17 B | -0.2231 | -0.81 | 459.9 K | 12.52 M |
| MRVL | Marvell Technology Inc | 8.7139 | 147.97 B | -0.2044 | -2.29 | 12.7 M | 110.71 M |
| STX | Seagate Technology | 3.2763 | 125.14 B | -0.1602 | -4.66 | 16.27 M | 53.3 M |
| WDC | Western Digital Cp | 12.826 | 116.49 B | -0.4627 | -3.48 | 7.4 M | 94.86 M |
| EQIX | Equinix Inc | 46.8237 | 106.19 B | -0.3252 | -0.69 | 706.9 K | 33.1 M |
| REGN | Regeneron Pharmaceuticals | 13.3498 | 98.4 B | -0.4967 | -3.59 | 488.2 K | 6.52 M |
| ADBE | Adobe Systems Inc | 24.72 | 92.84 B | -0.15 | -0.6 | 5.58 M | 137.98 M |
| INTU | Intuit Inc | 22.7621 | 90.91 B | -0.7502 | -3.19 | 5.46 M | 124.17 M |
| CTAS | Cintas Corp | 5.1544 | 90.34 B | -0.0381 | -0.73 | 4.2 M | 21.66 M |
| MNST | Monster Beverage Cp | 3.0533 | 89.27 B | -0.0359 | -1.16 | 8.6 M | 26.26 M |
| SNPS | Synopsys Inc | 21.35 | 88.67 B | -0.48 | -2.2 | 799.59 K | 17.07 M |
| CMCSA | Comcast Corporation | 4.5941 | 88.06 B | -0.0864 | -1.85 | 28.95 M | 132.98 M |
| ROST | Ross Stores Inc | 8.2214 | 76.1 B | -0.139 | -1.66 | 9.71 M | 79.85 M |
| HON | Honeywell International Inc. Common Stock | 18.6172 | 70.82 B | -0.4736 | -2.48 | 7.39 M | 137.57 M |
| MPWR | Monolithic Power Sys | 14.4653 | 70.59 B | -0.7348 | -4.83 | 841.3 K | 12.17 M |
| AEP | American Electric Power Company | 13.3989 | 70.19 B | -0.1592 | -1.17 | 4.87 M | 65.19 M |
| FAST | Fastenal Company | 3.1331 | 63.73 B | -0.0205 | -0.65 | 16.62 M | 52.08 M |
| PCAR | Paccar Inc | 11.8829 | 55.98 B | -0.1775 | -1.47 | 5.84 M | 69.36 M |
| GRMN | Garmin Ltd | 12.457 | 55.15 B | -0.1937 | -1.53 | 1.93 M | 24.08 M |
| IDXX | Idexx Laboratories | 18.81 | 54.99 B | -0.155 | -0.82 | 763.5 K | 14.36 M |
| ADSK | Autodesk Inc | 18.76 | 54.23 B | -0.54 | -2.8 | 4.03 M | 75.66 M |
| EBAY | Ebay Inc | 5.4615 | 52.74 B | -0.1456 | -2.6 | 25.85 M | 141.18 M |
| XEL | XCEL Energy Inc | 10.0392 | 52.31 B | -0.1547 | -1.52 | 3.19 M | 32 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.2426 | 48.52 B | -0.1091 | -0.71 | 3.77 M | 57.44 M |
| ROP | Roper Industries | 41.5449 | 47.33 B | -0.4253 | -1.01 | 568.33 K | 23.61 M |
| EXC | Exelon Corp | 17.1556 | 47.22 B | -0.2586 | -1.48 | 4.04 M | 69.38 M |
| TER | Teradyne Inc | 4.8582 | 41.18 B | -0.046 | -0.94 | 3.02 M | 14.68 M |
| BIIB | Biogen Inc | 52.52 | 37.03 B | -0.44 | -0.83 | 1.82 M | 95.67 M |
| NTAP | Netapp Inc | 12.2741 | 36.55 B | -0.1762 | -1.42 | 7.9 M | 96.93 M |
| ODFL | Old Dominion Freight Line Inc | 3.8725 | 35.37 B | -0.0553 | -1.41 | 2.94 M | 11.4 M |
| ESLT | Elbit Systems Ltd | 36.0179 | 33.89 B | -1.0802 | -2.91 | 21.8 K | 785.19 K |
| MCHP | Microchip Technology | 7.0747 | 33.71 B | -0.1723 | -2.38 | 8.42 M | 59.58 M |
| ILMN | Illumina Inc | 33.8716 | 31.68 B | -0.1751 | -0.51 | 881.61 K | 29.86 M |
| WTW | Weight Watchers International, Inc | 42.2884 | 30.32 B | -0.5618 | -1.31 | 365.16 K | 15.44 M |
| VRSN | Verisign Inc | 17.2434 | 28.03 B | -0.2432 | -1.39 | 2.34 M | 40.38 M |
| INSM | Insmed Inc | 9.20 | 25.9 B | -0.149 | -1.59 | 432.4 K | 3.98 M |
| UTHR | United Therapeutic | 31.705 | 25.27 B | -0.205 | -0.64 | 1.16 M | 36.63 M |
| VTRS | Viatris Inc | 11.2982 | 23.74 B | -0.2188 | -1.9 | 4.54 M | 51.33 M |
| PTC | Ptc Inc | 11.04 | 21.32 B | -0.23 | -2.04 | 864.79 K | 9.55 M |
| JBHT | J B Hunt Transport | 22.4548 | 21.22 B | -0.2271 | -1 | 2.53 M | 56.71 M |
| SWKS | Skyworks Solutions | 7.0434 | 21.17 B | -0.2369 | -3.25 | 3.64 M | 25.66 M |
| ALNY | Alnylam Pharmaceuticals | 19.26 | 20.98 B | -0.54 | -2.73 | 164.2 K | 3.16 M |
| EVRG | Evergy Inc | 8.9392 | 20.35 B | -0.1974 | -2.16 | 947.9 K | 8.47 M |
| SBAC | SBA Communications | 24.0454 | 19.48 B | -0.7248 | -2.93 | 1.5 M | 36.12 M |
| LNT | Alliant Energy Corp | 6.6857 | 18.95 B | -0.1555 | -2.27 | 1.58 M | 10.53 M |
| NDSN | Nordson Corp | 13.7167 | 18.19 B | -0.615 | -4.29 | 364.4 K | 5 M |
| FFIV | F5 Networks Inc | 26.64 | 18.05 B | -0.26 | -0.97 | 2.67 M | 71.19 M |
| GEN | Gen Digital Inc | 5.8472 | 17.61 B | -0.2753 | -4.5 | 22.7 M | 132.74 M |
| NBIX | Neurocrine Bioscienc | 3.72 | 17.15 B | -0.21 | -5.34 | 202.94 K | 754.94 K |
| EXEL | Exelixis Inc | 4.99 | 17.04 B | -0.10 | -1.96 | 496.38 K | 2.48 M |
| HAS | Hasbro Inc | 15.4825 | 16.99 B | -0.0986 | -0.63 | 915.4 K | 14.17 M |
| NWS | News Cp Cl B | 7.5766 | 15.69 B | -0.0878 | -1.15 | 3.28 M | 24.87 M |
| CHRW | C.H. Robinson Ww | 32.1506 | 15.58 B | -0.855 | -2.59 | 1.94 M | 62.5 M |
| LECO | Lincoln Elec Hld | 13.339 | 15.41 B | -0.4887 | -3.53 | 600.4 K | 8.01 M |
| CHKP | Check Point Software | 24.05 | 15.06 B | -0.20 | -0.82 | 2.38 M | 57.27 M |
| MKSI | Mks Instruments Inc | 12.8399 | 14.98 B | -0.3525 | -2.67 | 166.6 K | 2.14 M |
| ZBRA | Zebra Technologies | 19.20 | 14.97 B | -0.75 | -3.76 | 314.45 K | 6.04 M |
| MANH | Manhattan Assoc | 3.635 | 14.89 B | -0.0425 | -1.16 | 697.12 K | 2.53 M |
| LOGI | Logitech Int S.A. | 7.9015 | 14.27 B | -0.4228 | -5.08 | 1.6 M | 12.62 M |
| REG | Regency Centers Corp | 18.587 | 14.16 B | -0.1532 | -0.82 | 2.63 M | 48.86 M |
| TRMB | Trimble Navigation | 8.16 | 12.8 B | -0.275 | -3.26 | 1.26 M | 10.3 M |
| JKHY | Jack Henry & Assoc | 14.1999 | 12.34 B | -0.2323 | -1.61 | 370.9 K | 5.27 M |
| TXRH | Texas Roadhouse Inc | 8.5198 | 12.21 B | -0.1267 | -1.47 | 667.71 K | 5.69 M |
| CSGP | Costar Group Inc | 3.267 | 12.11 B | -0.031 | -0.94 | 3.48 M | 11.37 M |
| HALO | Halozyme Therapeutic | 5.66 | 11.43 B | -0.18 | -3.08 | 198.19 K | 1.12 M |
| SMTC | Semtech Corp | 14.57 | 11.15 B | -0.17 | -1.15 | 518.27 K | 7.55 M |
| ENSG | The Ensign Group IN | 3.4877 | 10.88 B | -0.099 | -2.76 | 336.25 K | 1.17 M |
| UHAL | A M E R C O | 3.6001 | 10.85 B | -0.0756 | -2.06 | 324 K | 1.17 M |
| LFUS | Littelfuse Inc | 11.0856 | 10.08 B | -0.281 | -2.47 | 152.32 K | 1.69 M |
| AEIS | Advanced Energy | 8.4419 | 9.26 B | -0.2451 | -2.82 | 123.7 K | 1.04 M |
| STRL | Sterling Constructio | 19.22 | 9.2 B | -0.66 | -3.32 | 118.83 K | 2.28 M |
| AMKR | Amkor Technology | 3.3568 | 9.2 B | -0.0279 | -0.82 | 2.55 M | 8.55 M |
| SAIA | Saia Inc | 9.0733 | 8.83 B | -0.1267 | -1.38 | 161.99 K | 1.47 M |
| DSGX | Descartes Sys Group | 3.24 | 8.17 B | -0.08 | -2.41 | 9.5 K | 30.78 K |
| TTMI | TTM Technologies | 6.83 | 8.04 B | -0.18 | -2.57 | 201.97 K | 1.38 M |
| CYTK | Cytokinetics | 10.20 | 7.82 B | -0.30 | -2.86 | 12.81 K | 130.71 K |
| IDCC | Interdigital Inc | 20.078 | 7.61 B | -0.6934 | -3.34 | 477.51 K | 9.59 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.05 | 7.56 B | -0.13 | -2.51 | 69.24 K | 349.67 K |
| SLAB | Silicon Labs Inc | 28.26 | 7.41 B | -0.27 | -0.95 | 600.88 K | 16.98 M |
| IESC | Ies Holdings | 10.47 | 7.39 B | -0.11 | -1.04 | 10.65 K | 111.56 K |
| URBN | Urban Outfitters Inc | 17.17 | 7.26 B | -0.17 | -0.98 | 3.4 M | 58.46 M |
| FORM | Formfactor Inc | 19.10 | 7.24 B | -0.33 | -1.7 | 393.79 K | 7.52 M |
| AVT | Avnet Inc | 14.0422 | 7.04 B | -0.344 | -2.39 | 1.43 M | 20.12 M |
| CHDN | Churchill Downs IN | 5.1443 | 6.83 B | -0.0797 | -1.53 | 194.81 K | 1 M |
| ARWR | Arrowhead Pharma | 5.50 | 6.66 B | -0.499 | -8.32 | 9.89 K | 54.39 K |
| CPB | Campbell Soup Company | 14.9762 | 6.58 B | -0.0807 | -0.54 | 1.57 M | 23.56 M |
| LGND | Ligand Pharm | 10.1835 | 6.33 B | -0.4784 | -4.49 | 82.85 K | 843.68 K |
| ACIW | Aci Worldwide Inc | 6.66 | 6.18 B | -0.1133 | -1.67 | 648.7 K | 4.32 M |
| AVAV | Aerovironment Inc | 23.90 | 6.14 B | -0.76 | -3.08 | 159.33 K | 3.81 M |
| CRUS | Cirrus Logic Inc | 3.77 | 6.07 B | -0.14 | -3.58 | 372.2 K | 1.4 M |
| PLXS | Plexus Cp | 15.97 | 5.62 B | -0.22 | -1.36 | 225.12 K | 3.6 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 39.5905 | 692.57 B | -1.0593 | -2.61 | 27.91 M | 1.11 B |
| JNJ | Johnson & Johnson | 31.0175 | 682.52 B | -0.1577 | -0.51 | 12.07 M | 374.29 M |
| CVX | Chevron Corp | 34.4905 | 422.1 B | -0.6342 | -1.81 | 12.61 M | 435.09 M |
| KO | Coca-Cola Company | 13.2609 | 419.18 B | -0.077 | -0.58 | 13.17 M | 174.7 M |
| PG | Procter & Gamble Company | 30.8155 | 389.46 B | -0.7377 | -2.34 | 12.91 M | 397.79 M |
| MRK | Merck & Company | 13.8914 | 362.27 B | -0.1333 | -0.95 | 11.65 M | 161.9 M |
| PM | Philip Morris International Inc | 16.7603 | 306.52 B | -0.2848 | -1.67 | 6.49 M | 108.82 M |
| HSBC | HSBC Holdings Plc ADR | 14.8547 | 304.63 B | -0.1586 | -1.06 | 3.55 M | 52.72 M |
| RTX | Raytheon Technologies | 19.7088 | 267.68 B | -0.3824 | -1.9 | 8.07 M | 159.09 M |
| TM | Toyota Motor Corp Ltd | 53.9983 | 246.97 B | -0.3293 | -0.61 | 781.74 K | 42.21 M |
| IBM | International Business Machines | 53.908 | 231.24 B | -0.9438 | -1.72 | 8.16 M | 439.67 M |
| DIS | Walt Disney Company | 16.4303 | 204.15 B | -0.2945 | -1.76 | 14.91 M | 244.93 M |
| APH | Amphenol Corp | 3.2656 | 196.6 B | -0.0503 | -1.52 | 11.15 M | 36.4 M |
| MCD | McDonald's Corporation | 35.1358 | 193.63 B | -0.3507 | -0.99 | 5.51 M | 193.47 M |
| NEE | Nextera Energy | 8.3257 | 178.88 B | -0.2864 | -3.33 | 12.29 M | 102.3 M |
| COP | ConocoPhillips | 16.9441 | 168.26 B | -0.1439 | -0.84 | 12.58 M | 213.22 M |
| PFE | Pfizer Inc | 6.2501 | 164.33 B | -0.0324 | -0.52 | 44.05 M | 275.34 M |
| DHR | Danaher Corp | 11.137 | 163.21 B | -0.18 | -1.59 | 6.42 M | 71.46 M |
| SONY | Sony Group Corp ADR | 4.2703 | 155.69 B | -0.0248 | -0.58 | 6.57 M | 28.04 M |
| TJX | TJX Companies | 5.4486 | 149.57 B | -0.0579 | -1.05 | 16.99 M | 92.56 M |
| ETN | Eaton Corp | 13.3372 | 139.49 B | -0.4564 | -3.31 | 5.1 M | 67.99 M |
| BA | Boeing Company | 28.1463 | 135.94 B | -1.5153 | -5.11 | 9.53 M | 268.27 M |
| PH | Parker-Hannifin Corp | 28.2123 | 120.81 B | -1.0701 | -3.65 | 2.17 M | 61.35 M |
| CVS | CVS Corp | 19.93 | 114.88 B | -0.1267 | -0.63 | 7.11 M | 141.68 M |
| SO | Southern Company | 14.4232 | 107.66 B | -0.1701 | -1.17 | 3.47 M | 50.04 M |
| VLO | Valero Energy Corp | 11.7773 | 104.57 B | -0.217 | -1.81 | 11.57 M | 136.24 M |
| GLW | Corning Inc | 9.9217 | 102.94 B | -0.208 | -2.05 | 13.94 M | 138.27 M |
| GD | General Dynamics Corp | 29.6902 | 98.11 B | -0.6274 | -2.07 | 2.9 M | 86.07 M |
| EMR | Emerson Electric Company | 19.8072 | 93.49 B | -0.2507 | -1.25 | 4.85 M | 96.12 M |
| TT | Trane Technologies Plc | 7.8806 | 92.82 B | -0.0429 | -0.54 | 6.39 M | 50.35 M |
| PWR | Quanta Services | 21.5321 | 91.33 B | -0.1181 | -0.55 | 1.96 M | 42.2 M |
| SPG | Simon Property Group | 19.3574 | 88.68 B | -0.1543 | -0.79 | 11.57 M | 223.94 M |
| AMT | American Tower Corp | 23.3167 | 88.02 B | -0.4342 | -1.83 | 2.6 M | 60.73 M |
| MSI | Motorola Solutions | 15.1603 | 87.69 B | -0.2837 | -1.84 | 3.32 M | 50.29 M |
| WMB | Williams Companies | 4.6004 | 86.81 B | -0.0324 | -0.7 | 8.83 M | 40.64 M |
| JCI | Johnson Controls Intl | 4.6555 | 86.35 B | -0.0637 | -1.35 | 4.68 M | 21.81 M |
| SHW | Sherwin-Williams Company | 14.3831 | 84.89 B | -0.2932 | -2 | 4.81 M | 69.18 M |
| ITW | Illinois Tool Works Inc | 21.3961 | 81.49 B | -0.1991 | -0.92 | 2.91 M | 62.36 M |
| CL | Colgate-Palmolive Company | 19.4398 | 77.82 B | -0.4354 | -2.19 | 7.11 M | 138.15 M |
| USB-PH | U.S. Bancorp | 6.6737 | 76.17 B | -0.1131 | -1.67 | 63.43 K | 423.29 K |
| NSC | Norfolk Southern Corp | 24.9076 | 74.85 B | -0.2424 | -0.96 | 4.87 M | 121.33 M |
| APD | Air Products and Chemicals | 43.3914 | 70.41 B | -0.3862 | -0.88 | 1.23 M | 53.26 M |
| TDG | Transdigm Group Inc | 11.6526 | 67.29 B | -0.4735 | -3.9 | 431.7 K | 5.03 M |
| GS-PD | The Goldman Sachs Group Inc | 5.3872 | 66.88 B | -0.0332 | -0.61 | 137.1 K | 738.58 K |
| MS-PA | Morgan Stanley | 5.0672 | 66.67 B | -0.0507 | -0.99 | 117.61 K | 595.93 K |
| TEL | TE Connectivity Ltd | 9.5439 | 62.62 B | -0.2556 | -2.61 | 2.06 M | 19.64 M |
| PSA | Public Storage | 34.6006 | 62.28 B | -0.3114 | -0.89 | 4.88 M | 168.91 M |
| D | Dominion Resources | 14.7229 | 59.38 B | -0.1562 | -1.05 | 3.1 M | 45.68 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.712 | 58.32 B | -1.537 | -4.49 | 800 | 26.17 K |
| O | Realty Income Corp | 9.0933 | 56.52 B | -0.1384 | -1.5 | 3.44 M | 31.3 M |
| AME | Amtek Inc | 13.3073 | 55.27 B | -0.1791 | -1.33 | 1.51 M | 20.14 M |
| ETR | Entergy Corp | 15.8309 | 53.49 B | -0.3439 | -2.13 | 3.85 M | 61 M |
| AZO | Autozone | 158.01 | 52.34 B | -3.71 | -2.29 | 833.08 K | 131.64 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 37.0836 | 50.93 B | -0.502 | -1.34 | 2.62 M | 97.22 M |
| LHX | L3Harris Technologies Inc | 19.8382 | 50.62 B | -0.5025 | -2.47 | 1.21 M | 24.01 M |
| WAB | Wabtec Corp | 14.5393 | 50.43 B | -0.1488 | -1.01 | 1.65 M | 24 M |
| A | Agilent Technologies | 10.5569 | 48.78 B | -0.2025 | -1.88 | 4.37 M | 46.13 M |
| WCN | Waste Connections Inc | 8.2191 | 48.53 B | -0.052 | -0.63 | 1.37 M | 11.26 M |
| MSCI | MSCI Inc | 18.1917 | 47.36 B | -0.1933 | -1.05 | 772.7 K | 14.06 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.9436 | 46.05 B | -0.8974 | -3.22 | 1.7 K | 45.8 K |
| WAT | Waters Corp | 39.57 | 45.38 B | -0.43 | -1.08 | 1.01 M | 39.91 M |
| SPG-PJ | Simon Property Group Inc | 18.766 | 45.22 B | -0.124 | -0.66 | 600 | 11.26 K |
| ROK | Rockwell Automation Inc | 19.9238 | 44.98 B | -0.3231 | -1.6 | 2.36 M | 47.01 M |
| YUM | Yum! Brands | 18.2254 | 42.86 B | -0.1762 | -0.96 | 5.37 M | 97.95 M |
| CIEN | Ciena Corp | 8.97 | 41.69 B | -0.10 | -1.1 | 3.4 M | 30.46 M |
| FIX | Comfort Systems USA | 9.0802 | 39.7 B | -0.1762 | -1.9 | 189.64 K | 1.72 M |
| WEC | Wisconsin Energy Corp | 11.599 | 38.65 B | -0.063 | -0.54 | 1.44 M | 16.66 M |
| CCI | Crown Castle International Corp | 15.207 | 38.16 B | -0.1344 | -0.88 | 1.96 M | 29.78 M |
| PEG | Public Service Enterprise Group Inc | 15.5052 | 37.29 B | -0.4114 | -2.58 | 2.15 M | 33.39 M |
| TKO | Tko Group Holdings Inc Cl A | 6.8489 | 36.6 B | -0.0769 | -1.11 | 218.9 K | 1.5 M |
| HSY | Hershey Foods Corp | 23.9319 | 34.83 B | -0.3249 | -1.34 | 896.6 K | 21.46 M |
| MTD | Mettler-Toledo International | 54.72 | 34.43 B | -0.55 | -1 | 218.72 K | 11.97 M |
| IRM | Iron Mountain Inc | 9.0221 | 34.11 B | -0.20 | -2.17 | 1.58 M | 14.23 M |
| CLS | Celestica Inc | 4.59 | 32.04 B | -0.09 | -1.92 | 820.64 K | 3.77 M |
| AEE | Ameren Corp | 11.9956 | 31.43 B | -0.143 | -1.18 | 1.17 M | 14.07 M |
| FTS | Fortis Inc | 9.3978 | 30.53 B | -0.2464 | -2.55 | 1.2 K | 11.28 K |
| TDY | Teledyne Technologies Inc | 30.69 | 30.02 B | -0.33 | -1.06 | 270.1 K | 8.29 M |
| WSM | Williams-Sonoma | 4.0915 | 29.49 B | -0.091 | -2.18 | 3.61 M | 14.76 M |
| AWK | American Water Works | 11.7876 | 29.38 B | -0.3665 | -3.02 | 431.65 K | 5.09 M |
| EME | Emcor Group | 17.1621 | 29.02 B | -0.3598 | -2.05 | 1.06 M | 18.14 M |
| DTE | Dte Energy Company | 12.9945 | 28.97 B | -0.1089 | -0.83 | 967.14 K | 12.57 M |
| PCG | Pacific Gas & Electric Company | 26.8256 | 28.57 B | -0.4686 | -1.72 | 1.78 M | 47.72 M |
| DOV | Dover Corp | 18.7212 | 27.86 B | -0.4443 | -2.32 | 4.13 M | 77.34 M |
| HAL | Halliburton Company | 12.8046 | 27.1 B | -0.1132 | -0.88 | 13.18 M | 168.71 M |
| FE | Firstenergy Corp | 18.1687 | 26.92 B | -0.2939 | -1.59 | 965.24 K | 17.54 M |
| ES | Eversource Energy | 11.7208 | 26.8 B | -0.1715 | -1.44 | 1.04 M | 12.14 M |
| PPL | PPL Corp | 12.1236 | 26.5 B | -0.2526 | -2.04 | 1.83 M | 22.13 M |
| CHD | Church & Dwight Company | 10.3711 | 26.37 B | -0.1713 | -1.62 | 1.61 M | 16.72 M |
| TPR | Tapestry Inc | 11.922 | 26.06 B | -0.2518 | -2.07 | 5.75 M | 68.5 M |
| FTI | Technipfmc Plc | 11.8075 | 25.24 B | -0.0969 | -0.81 | 965.31 K | 11.4 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.4138 | 24.95 B | -0.6018 | -2.61 | 91.1 K | 2.04 M |
| STE | Steris Corp | 18.6811 | 24.71 B | -0.1569 | -0.83 | 624.3 K | 11.66 M |
| STZ | Constellation Brands Inc | 9.3277 | 24.47 B | -0.1183 | -1.25 | 3.4 M | 31.68 M |
| KGC | Kinross Gold Corp | 12.7771 | 24.4 B | -0.1556 | -1.2 | 6.69 M | 85.53 M |
| MKL | Markel Corp | 302.00 | 23.99 B | -14.00 | -4.43 | 70.8 K | 21.38 M |
| OMC | Omnicom Group Inc | 16.4687 | 23.82 B | -0.1624 | -0.98 | 2.01 M | 33.08 M |
| GPN | Global Payments Inc | 15.367 | 23.34 B | -0.2954 | -1.89 | 1.66 M | 25.56 M |
| EIX | Edison International | 14.9433 | 23.08 B | -0.4048 | -2.64 | 2.34 M | 35.01 M |
| CMS | Cms Energy Corp | 6.8189 | 21.71 B | -0.0847 | -1.23 | 2.87 M | 19.57 M |
| BR | Broadridge Financial Solutions Llc | 13.7372 | 21.66 B | -0.2255 | -1.62 | 1.13 M | 15.48 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 125.2036 | 7.9 M | -1.1665 | -0.92 | 108 | 13.52 K |
| TRX | Trx Gold Corporation | 4.16 | -0.74 | -15.1 | 633.16 K | 2.63 M | |
| HMMC | Hemlo Mining Corp. | 51.75 | -6.75 | -11.54 | 18 | 931.5 | |
| LGO | Largo Resources Ltd | 8.00 | -1.00 | -11.11 | 413 | 3.3 K | |
| TWC | Twc Enterprises Ltd | 4.0113 | -0.3837 | -8.73 | 53.22 K | 213.47 K | |
| TAL | Petrotal Corp | 60.9337 | -5.0181 | -7.61 | 1.57 K | 95.79 K | |
| TPX-A | Molson Coors Canada Inc | 30.2196 | -2.3524 | -7.22 | 264 | 7.98 K | |
| NOA | North American Construction Group Ltd | 3.5472 | -0.2621 | -6.88 | 4.1 K | 14.54 K | |
| HBP | Helix Biopharm | 6.90 | -0.35 | -4.83 | 20 | 138 | |
| PBL | Pollard Banknote Ltd | 3.9018 | -0.1919 | -4.69 | 3.65 K | 14.24 K | |
| STC | Sangoma Technologies Corp | 3.50 | -0.14 | -3.85 | 886 | 3.1 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1706 | -0.1939 | -3.61 | 8.07 K | 41.73 K | |
| EFR | Energy Fuels Inc | 14.00 | -0.50 | -3.45 | 292 | 4.09 K | |
| DSG | Descartes Sys | 3.95 | -0.13 | -3.19 | 24.17 K | 95.47 K | |
| GTE | Gran Tierra Energy Inc | 31.10 | -0.90 | -2.81 | 112.27 K | 3.49 M | |
| TPX-B | Molson Coors Canada Inc | 28.1467 | -0.7488 | -2.59 | 1.22 K | 34.28 K | |
| GIB-A | CGI Inc | 10.0482 | -0.2577 | -2.5 | 833.67 K | 8.38 M | |
| IGM | Igm Financial Inc | 13.7441 | -0.3502 | -2.48 | 154.32 K | 2.12 M | |
| MRU | Metro Inc | 9.5171 | -0.2417 | -2.48 | 537.49 K | 5.12 M | |
| BHC | Bausch Health Companies Inc | 12.1362 | -0.3059 | -2.46 | 338.02 K | 4.1 M | |
| CLS | Celestica Inc Sv | 5.56 | -0.14 | -2.46 | 315.4 K | 1.75 M | |
| PIF | Polaris Infrastructure Inc | 383.9575 | -9.5989 | -2.44 | 12 | 4.61 K | |
| SJ | Stella Jones Inc | 3.6341 | -0.0808 | -2.18 | 12.8 K | 46.52 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.7925 | -0.0829 | -2.14 | 6.96 K | 26.38 K | |
| WSP | WSP Global Inc | 13.2973 | -0.2854 | -2.1 | 10.52 K | 139.82 K | |
| PWF-PG | Power Financial Corp Pref G | 7.5158 | -0.1567 | -2.04 | 1.02 K | 7.7 K | |
| ESM | Euro Sun Mining Inc | 4.4502 | -0.0908 | -2 | 3.17 K | 14.09 K | |
| WN | George Weston Limited | 13.2953 | -0.2709 | -2 | 203.41 K | 2.7 M | |
| T | Telus Corp | 3.3781 | -0.0632 | -1.84 | 6.18 M | 20.87 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.9035 | -0.1084 | -1.8 | 2.33 K | 13.78 K | |
| BTE | Baytex Energy Corp | 10.0277 | -0.184 | -1.8 | 358.26 K | 3.59 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.0601 | -0.0518 | -1.66 | 65.79 K | 201.31 K | |
| WN-PA | George Weston Prf | 7.59 | -0.128 | -1.66 | 410 | 3.11 K | |
| TVA-B | TVA Group Inc | 8.7728 | -0.135 | -1.52 | 500 | 4.39 K | |
| PPL | Pembina Pipeline Corp | 4.2641 | -0.064 | -1.48 | 260.56 K | 1.11 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.4262 | -0.0658 | -1.46 | 36.55 K | 161.77 K | |
| AETR | Aetherion Technologies Inc. | 66.50 | -0.90 | -1.34 | 2.05 K | 136.52 K | |
| WPRT | Westport Fuel Systems Inc | 66.50 | -0.90 | -1.34 | 2.05 K | 136.52 K | |
| MTY | Mty Food Group Inc | 5.9233 | -0.0801 | -1.33 | 32.93 K | 195.05 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.206 | -0.0973 | -1.33 | 1.4 K | 10.09 K | |
| FFH | Fairfax Financial Holdings Ltd | 219.1796 | -2.9191 | -1.31 | 17.7 K | 3.88 M | |
| L | Loblaw CO | 4.2056 | -0.0554 | -1.3 | 1.41 M | 5.92 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1572 | -0.0409 | -1.28 | 5.7 K | 18 K | |
| K | Kinross Gold Corp | 15.5731 | -0.1987 | -1.26 | 4.59 M | 71.46 M | |
| POW-PA | Power Corporation of Canada Pref A | 7.1162 | -0.0898 | -1.25 | 21.6 K | 153.71 K | |
| MFI | Maple Leaf Foods | 4.9431 | -0.0583 | -1.17 | 46.33 K | 229.02 K | |
| BBD-PC | Bombardier Inc Pref C | 3.984 | -0.0468 | -1.16 | 61.88 K | 246.54 K | |
| VNP | 5N Plus Inc | 5.98 | -0.07 | -1.16 | 109.2 K | 653.02 K | |
| AEM | Agnico Eagle Mines Ltd | 45.1119 | -0.5218 | -1.14 | 1.1 M | 49.69 M | |
| BB | Blackberry Ltd | 78.04 | -0.90 | -1.14 | 1.21 M | 94.44 M | |
| ESI | Ensign Energy Services Inc | 3.3179 | -0.0365 | -1.09 | 139.47 K | 462.75 K | |
| PSI | Pason Systems Inc | 5.274 | -0.0527 | -0.99 | 35.56 K | 187.54 K | |
| TRP | TC Energy Corp | 11.938 | -0.1044 | -0.87 | 999.38 K | 11.93 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.1429 | -0.0268 | -0.85 | 55.62 K | 174.81 K | |
| CGI | CDN General Inv | 5.7931 | -0.0478 | -0.82 | 4.97 K | 28.8 K | |
| FTS | Fortis Inc | 11.5045 | -0.0887 | -0.77 | 366.45 K | 4.22 M | |
| TRI | Thomson Reuters Corp | 20.7137 | -0.1296 | -0.62 | 299.7 K | 6.21 M | |
| ENB | Enbridge Inc | 7.7894 | -0.045 | -0.57 | 509.5 K | 3.97 M | |
| QBR-B | Quebecor Inc | 3.1356 | -0.0168 | -0.53 | 297.6 K | 933.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 8.41 | 1.71 B | -0.16 | -1.87 | 2.42 M | 20.36 M |
| HSTC | HST Global Inc | 18.00 | 209.33 M | -0.60 | -3.23 | 10.45 K | 188.1 K |
| ECXJ | CXJ Group Co. Limited | 120.00 | 131.93 M | -2.00 | -1.64 | 1.2 K | 144 K |
| ELCO | Elcom International Inc | 33.00 | 16.57 M | -38.50 | -53.85 | 44 | 1.45 K |
| CUBT | Curative Biotechnology Inc | 187.50 | 7.56 M | -48.7501 | -20.63 | 40 | 7.5 K |
| FCGD | First Colombia Gold Corp | 65.05 | 978.13 K | -59.95 | -47.96 | 1 | 65.05 |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 3 | 2.4 K |
| RGGI | Resgreen Group International Inc | 475.00 | 48.75 K | -25.00 | -5 | 3 | 1.43 K |
| XDSL | mPhase Technologies Inc | 61.50 | 16.8 K | -4.00 | -6.11 | 1.36 K | 83.64 K |
| CDVIQ | Cal Dive International Inc | 8.10 | 9.86 K | -0.06 | -0.74 | 245.28 K | 1.99 M |
| STTO | SITO Mobile Ltd. | 17.10 | 5.13 K | -1.40 | -7.57 | 2.23 K | 38.05 K |
| CBKCQ | Christopher & Banks Corporation | 3.7732 | 3.86 K | -0.6409 | -14.52 | 617.25 K | 2.33 M |
| SIMPQ | Simply Inc | 57.50 | 1.55 K | -2.50 | -4.17 | 66 | 3.79 K |
| CYRNQ | CYRNQ | 35.80 | 799 | -0.392 | -1.08 | 2.6 K | 93.22 K |
| PRXIQ | Premier Exhibitions Inc | 6.80 | 491 | -0.30 | -4.23 | 3.56 K | 24.21 K |
| YVRLF | Liquid Media Group Ltd. | 12.00 | 482 | -1.00 | -7.69 | 135 | 1.62 K |
| SYNE | Synthesis Energy Systems Inc | 52.48 | 157 | -0.64 | -1.2 | 832 | 43.66 K |
| PARD | Poniard Pharmaceuticals Inc | 84.80 | 149 | -1.20 | -1.4 | 787 | 66.74 K |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | -300.00 | -75 | 4 | 400 | |
| IGNT | Ingen Technologies Inc | 15.00 | -13.00 | -46.43 | 51 | 765 | |
| EAPH | Easton Pharmaceuticals Inc | 4500.00 | -2700.00 | -37.5 | 12 | 54 K | |
| FRTD | Fortitude Group Inc | 98.6364 | -28.6363 | -22.5 | 167.12 K | 16.48 M | |
| AFPW | AlumiFuel Power Corporation | 6000.00 | -1000.00 | -14.29 | 1 | 6 K | |
| ESINQ | ITT Educational Services Inc | 99.91 | -0.97 | -0.96 | 1.08 M | 107.56 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATOM | Atomic Minerals Corp | 9.00 | -4.50 | -33.33 | 154 | 1.39 K | |
| LQWD | LQwD FinTech Corp | 11.20 | -5.60 | -33.33 | 15 | 168 | |
| LUCA | Luca Mining Corp. | 7.68 | -2.56 | -25 | 78 | 599.04 | |
| STMP | Stamper Oil & Gas Corp | 305.4017 | -43.6288 | -12.5 | 2 | 610.8 | |
| GCOM | Green Shift Commodities Ltd. | 7.20 | -0.80 | -10 | 1.23 K | 8.86 K | |
| ABM | Athabasca Minerals Inc | 30.00 | -3.00 | -9.09 | 41 K | 1.23 M | |
| JSPX | JasperX Technologies Inc. | 200.00 | -20.00 | -9.09 | 206 | 41.2 K | |
| SLG | PetroTal Corp | 11.2915 | -0.9299 | -7.61 | 157.2 K | 1.78 M | |
| VVTM | VVT Med Inc. | 630.8411 | -46.729 | -6.9 | 18 | 11.36 K | |
| BARU | Baru Gold Corp | 4.5042 | -0.2937 | -6.12 | 4.73 K | 21.3 K | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 1.35 K | 21.6 K | |
| AVCR | Avricore Health Inc | 12.00 | -0.60 | -4.76 | 598 | 7.18 K | |
| CKG | Chesapeake Gold Corp | 4.62 | -0.18 | -3.75 | 3.5 K | 16.17 K | |
| KIP | Kiplin Metals Inc | 396.90 | -8.10 | -2 | 76.5 K | 30.36 M | |
| BKM | Pacific Booker Minerals Inc | 5.70 | -0.10 | -1.72 | 8.2 K | 46.74 K |