Loser Valuations for 15 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 15 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BHB | Bar Harbor Bankshares | 5.4954 | 693.94 M | -0.5127 | -8.53 | 3.83 K | 21.02 K |
| NAK | Northern Dynasty Minerals | 6.35 | 339.25 M | -0.25 | -3.79 | 176.67 K | 1.12 M |
| IDR | Idaho Strategic Resources | 3.22 | 299.75 M | -0.14 | -4.17 | 750 | 2.42 K |
| GENC | Gencor Industries IN | 4.7193 | 258.27 M | -0.1074 | -2.23 | 5.55 K | 26.19 K |
| PED | Pedevco Corp | 12768.00 | 173.46 M | -672.00 | -5 | 1 | 12.77 K |
| NEN | New England Realty Associates | 11.1853 | 159.52 M | -0.0882 | -0.78 | 300 | 3.36 K |
| USBC | USBC, Inc. | 480.00 | 142.11 M | -120.00 | -20 | 1 | 480 |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 138.32 M | -140.00 | -8 | 15 | 24.15 K |
| PLG | Platinum Group Metals Ltd | 131.00 | 136.84 M | -3.00 | -2.24 | 512 | 67.07 K |
| SIF | Sifco Industries | 5.7122 | 126.01 M | -0.0567 | -0.98 | 5.2 K | 29.7 K |
| GLU | Gabelli Global Utility | 4.6231 | 114.2 M | -0.0903 | -1.92 | 10.8 K | 49.93 K |
| IOR | Income Opportunity Realty Trust | 3.88 | 74.21 M | -0.37 | -8.71 | 4.25 K | 16.49 K |
| CVU | CPI Aerostructures | 7.65 | 61.08 M | -0.10 | -1.29 | 2.7 K | 20.66 K |
| DXR | Daxor Corp | 10.4246 | 49.39 M | -0.451 | -4.15 | 5.21 K | 54.3 K |
| COHN | Cohen & CO Inc | 13.7212 | 30.74 M | -0.6237 | -4.35 | 738 | 10.13 K |
| MXC | Mexco Energy Corp | 10.1756 | 23.15 M | -0.2713 | -2.6 | 5.6 K | 56.98 K |
| CVM | Cel-Sci Corp | 1950.00 | 20.93 M | -300.00 | -13.33 | 410 | 799.5 K |
| BESS | Bimergen Energy Corporation | 147.00 | 20.58 M | -26.60 | -15.32 | 26 | 3.82 K |
| BRN | Barnwell Industries | 3.949 | 12.31 M | -0.0778 | -1.93 | 4.55 K | 17.96 K |
| TOVX | Theriva Biologics Inc | 3500.00 | 7.34 M | -262.50 | -6.98 | 18 | 63 K |
| OPTT | Ocean Power Tech Inc | 1158.00 | 6.16 M | -26.00 | -2.2 | 56.28 K | 65.17 M |
| GBR | New Concept Energy Inc | 3.02 | 4.06 M | -0.02 | -0.66 | 1 K | 3.02 K |
| ITP | IT Tech Packaging Inc | 9.7218 | 978.9 K | -0.3889 | -3.85 | 250 | 2.43 K |
| ENSV | Enservco Corpporation | 10.50 | 29.09 K | -0.75 | -6.67 | 40 | 420 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 3.90 | -0.30 | -7.14 | 1.57 K | 6.11 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.5248 | 5.16 T | -0.0202 | -0.57 | 412.88 M | 1.46 B |
| MSFT | Microsoft Corporation | 13.7991 | 3.88 T | -0.3811 | -2.69 | 72.73 M | 1 B |
| AMZN | Amazon.com Inc | 3.7355 | 2.89 T | -0.1255 | -3.25 | 188.29 M | 703.35 M |
| AMD | Advanced Micro Devices | 3.44 | 959.94 B | -0.19 | -5.23 | 15.6 M | 53.67 M |
| CSCO | Cisco Systems Inc | 11.3017 | 402.18 B | -0.2381 | -2.06 | 51.89 M | 586.45 M |
| INTC | Intel Corp | 9.8822 | 325.28 B | -0.2467 | -2.44 | 152.73 M | 1.51 B |
| AMAT | Applied Materials | 8.6772 | 302.32 B | -0.2505 | -2.81 | 17.84 M | 154.77 M |
| TXN | Texas Instruments | 10.9025 | 285.68 B | -0.2051 | -1.85 | 16.31 M | 177.81 M |
| AMGN | Amgen Inc | 32.2108 | 252.64 B | -0.3112 | -0.96 | 8.37 M | 269.7 M |
| GILD | Gilead Sciences Inc | 15.3847 | 208.31 B | -0.7289 | -4.52 | 28.96 M | 445.51 M |
| KLAC | K L A-Tencor Corp | 13.0698 | 204.96 B | -0.2281 | -1.72 | 3.96 M | 51.7 M |
| ADI | Analog Devices | 13.7617 | 198.33 B | -0.2898 | -2.06 | 5.56 M | 76.45 M |
| ISRG | Intuitive Surg Inc | 13.0455 | 155.4 B | -0.0734 | -0.56 | 12.22 M | 159.38 M |
| VRTX | Vertex Pharmaceutic | 27.06 | 137.57 B | -0.39 | -1.42 | 2.08 M | 56.34 M |
| STX | Seagate Technology | 3.0231 | 125.14 B | -0.1034 | -3.31 | 13.84 M | 41.83 M |
| SBUX | Starbucks Corporation | 4.6627 | 122.29 B | -0.084 | -1.77 | 36.4 M | 169.72 M |
| BKNG | Booking Holdings Inc | 3.4759 | 119.88 B | -0.018 | -0.52 | 30.16 M | 104.85 M |
| MAR | Marriot International | 14.9513 | 109.35 B | -0.2478 | -1.63 | 7.32 M | 109.48 M |
| EQIX | Equinix Inc | 44.7763 | 106.19 B | -1.0053 | -2.2 | 754.2 K | 33.77 M |
| ADBE | Adobe Systems Inc | 23.64 | 92.84 B | -0.37 | -1.54 | 6.98 M | 165.02 M |
| SNPS | Synopsys Inc | 20.74 | 88.67 B | -0.23 | -1.1 | 1.04 M | 21.58 M |
| ROST | Ross Stores Inc | 8.1813 | 76.1 B | -0.0422 | -0.51 | 10.65 M | 87.16 M |
| MPWR | Monolithic Power Sys | 13.6621 | 70.59 B | -0.3332 | -2.38 | 265.7 K | 3.63 M |
| NDAQ | Nasdaq Inc | 5.144 | 60.73 B | -0.1887 | -3.54 | 19.93 M | 102.5 M |
| GRMN | Garmin Ltd | 12.3431 | 55.15 B | -0.1937 | -1.55 | 1.76 M | 21.77 M |
| IDXX | Idexx Laboratories | 18.645 | 54.99 B | -0.17 | -0.9 | 1.28 M | 23.91 M |
| ADSK | Autodesk Inc | 18.39 | 54.23 B | -0.11 | -0.59 | 3.99 M | 73.3 M |
| ROP | Roper Industries | 39.2916 | 47.33 B | -0.4163 | -1.05 | 1.01 M | 39.61 M |
| TER | Teradyne Inc | 4.6098 | 41.18 B | -0.1012 | -2.15 | 3.78 M | 17.41 M |
| BIIB | Biogen Inc | 51.18 | 37.03 B | -0.31 | -0.6 | 3.37 M | 172.28 M |
| ERIC | Ericsson ADR | 5.1619 | 34.38 B | -0.1892 | -3.54 | 14.37 M | 74.17 M |
| ILMN | Illumina Inc | 33.3366 | 31.68 B | -0.3502 | -1.04 | 1.26 M | 41.93 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.3676 | 29.98 B | -0.1781 | -2.08 | 1.86 M | 15.59 M |
| ON | On Semiconductor | 4.93 | 28.7 B | -0.04 | -0.8 | 4.39 M | 21.64 M |
| CTSH | Cognizant Tech Sol | 9.9144 | 28.5 B | -0.2735 | -2.68 | 18.98 M | 188.17 M |
| VRSN | Verisign Inc | 16.9247 | 28.03 B | -0.2097 | -1.22 | 2.68 M | 45.38 M |
| DLTR | Dollar Tree Inc | 14.22 | 26.51 B | -0.1333 | -0.93 | 7.22 M | 102.73 M |
| BIDU | Baidu Inc ADR | 19.603 | 26.43 B | -0.192 | -0.97 | 15.31 M | 300.04 M |
| UTHR | United Therapeutic | 30.265 | 25.27 B | -0.98 | -3.14 | 1.96 M | 59.19 M |
| JBHT | J B Hunt Transport | 22.7913 | 21.22 B | -0.2188 | -0.95 | 2.55 M | 58.18 M |
| SWKS | Skyworks Solutions | 6.996 | 21.17 B | -0.0711 | -1.01 | 3.29 M | 23.04 M |
| NBIX | Neurocrine Bioscienc | 3.50 | 17.15 B | -0.05 | -1.41 | 150.87 K | 528.03 K |
| HAS | Hasbro Inc | 14.8212 | 16.99 B | -0.0812 | -0.54 | 1.51 M | 22.35 M |
| LAMR | Lamar Advertis A | 7.8601 | 16.21 B | -0.0448 | -0.57 | 1.5 M | 11.79 M |
| APA | Apa Corp | 48.8741 | 16.2 B | -0.6026 | -1.22 | 4.1 M | 200.49 M |
| CHKP | Check Point Software | 24.17 | 15.06 B | -0.15 | -0.62 | 2.25 M | 54.27 M |
| MANH | Manhattan Assoc | 3.5975 | 14.89 B | -0.0225 | -0.62 | 533.27 K | 1.92 M |
| AKAM | Akamai Technologies | 19.71 | 12.44 B | -0.31 | -1.55 | 3.62 M | 71.28 M |
| TXRH | Texas Roadhouse Inc | 8.2031 | 12.21 B | -0.2534 | -3 | 1.07 M | 8.76 M |
| LULU | Lululemon Athletica | 6.165 | 12.1 B | -0.035 | -0.56 | 2.79 M | 17.19 M |
| COO | Cooper Companies | 6.446 | 11.83 B | -0.0819 | -1.25 | 1.62 M | 10.44 M |
| SMTC | Semtech Corp | 14.44 | 11.15 B | -0.24 | -1.63 | 1.12 M | 16.16 M |
| BMRN | Biomarin Pharmaceuticals | 12.81 | 10.98 B | -0.24 | -1.84 | 2.25 M | 28.86 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.6378 | 10.96 B | -0.0635 | -1.11 | 534.8 K | 3.02 M |
| RGEN | Repligen Cp | 4.44 | 10.64 B | -0.36 | -7.5 | 125.38 K | 556.69 K |
| PODD | Insulet Corp | 4.26 | 10.36 B | -0.24 | -5.33 | 86.34 K | 367.81 K |
| TGTX | Tg Therapeuticscmn | 140.625 | 9.88 B | -28.125 | -16.67 | 9 | 1.27 K |
| MDGL | Madrigal Pharmaceuticals Inc | 88.55 | 9.88 B | -1.05 | -1.17 | 1.92 K | 169.57 K |
| MTCH | Match Group Inc | 4.3029 | 9.51 B | -0.0343 | -0.79 | 2.35 M | 10.12 M |
| AEIS | Advanced Energy | 8.0007 | 9.26 B | -0.1373 | -1.69 | 154.2 K | 1.23 M |
| AMKR | Amkor Technology | 3.3754 | 9.2 B | -0.1302 | -3.71 | 2.38 M | 8.04 M |
| RMBS | Rambus Inc | 10.04 | 9.1 B | -0.08 | -0.79 | 967.16 K | 9.71 M |
| BOKF | Bok Financial Corp | 24.4867 | 7.91 B | -0.3132 | -1.26 | 419.45 K | 10.27 M |
| ALKS | Alkermes Plc | 8.45 | 7.89 B | -0.25 | -2.87 | 1.75 M | 14.78 M |
| SLAB | Silicon Labs Inc | 27.27 | 7.41 B | -0.82 | -2.92 | 1.1 M | 29.97 M |
| IESC | Ies Holdings | 8.99 | 7.39 B | -0.50 | -5.27 | 13.56 K | 121.91 K |
| FORM | Formfactor Inc | 19.14 | 7.24 B | -0.29 | -1.49 | 365.12 K | 6.99 M |
| RUSHB | Rush Entpr Cl B | 3.8364 | 6.96 B | -0.0716 | -1.83 | 14.62 K | 56.11 K |
| ORKA | Oruka Therapeutics Inc | 27762.2168 | 6.95 B | -292.748 | -1.04 | 1 | 27.76 K |
| CVLT | Commvault Systems | 11.21 | 6.8 B | -0.11 | -0.97 | 244.08 K | 2.74 M |
| RIOT | Riot Blockchain Inc | 395.9481 | 6.69 B | -25.6831 | -6.09 | 1.1 K | 435.15 K |
| ARWR | Arrowhead Pharma | 5.90 | 6.66 B | -0.20 | -3.28 | 6.89 K | 40.68 K |
| KTOS | Kratos Defns | 7.80 | 6.54 B | -0.30 | -3.7 | 11.67 K | 91.03 K |
| SSRM | Ssr Mining Inc | 15.4859 | 5.38 B | -0.1238 | -0.79 | 680.52 K | 10.54 M |
| CAKE | Cheesecake Fact | 10.2875 | 5.29 B | -0.0769 | -0.74 | 1.61 M | 16.54 M |
| VSEC | V S E Cp | 11.5222 | 5.15 B | -0.1701 | -1.45 | 47.43 K | 546.54 K |
| LSTR | Landstar System | 27.8493 | 4.99 B | -0.1824 | -0.65 | 696.81 K | 19.41 M |
| LIVN | Livanova Plc OR Sh | 13.04 | 4.97 B | -0.15 | -1.14 | 238.04 K | 3.1 M |
| SYNA | Synaptics Inc | 28.87 | 4.68 B | -0.29 | -0.99 | 683.64 K | 19.74 M |
| DOX | Amdocs Ltd Ord | 14.6993 | 4.61 B | -0.32 | -2.13 | 1.58 M | 23.18 M |
| ITRI | Itron Inc | 45.14 | 4.23 B | -0.36 | -0.79 | 585.42 K | 26.43 M |
| DIOD | Diodes Inc | 12.01 | 4.22 B | -0.19 | -1.56 | 289.7 K | 3.48 M |
| LBTYB | Liberty Global Ord B | 7.5055 | 4.08 B | -0.1209 | -1.59 | 894 | 6.71 K |
| PRIM | Primoris Services Cp | 3.7171 | 3.76 B | -0.1281 | -3.33 | 1.17 K | 4.34 K |
| IEP | Icahn Enterprises | 4.465 | 3.68 B | -0.058 | -1.28 | 15.32 K | 68.41 K |
| ACHC | Acadia Healthcr Company | 3.12 | 3.52 B | -0.024 | -0.76 | 1.18 K | 3.67 K |
| SBLK | Star Bulk Carriers | 87.3997 | 3.3 B | -4.1018 | -4.48 | 3.49 K | 305.2 K |
| MGRC | Mcgrath Rentcorp | 10.3053 | 3.17 B | -0.0631 | -0.61 | 101.57 K | 1.05 M |
| SKYW | Skywest Inc | 11.2467 | 3.14 B | -1.8523 | -14.14 | 1.21 M | 13.66 M |
| ARCB | Arcbest Corp | 19.9616 | 2.97 B | -0.2513 | -1.24 | 411.95 K | 8.22 M |
| WDFC | WD-40 Company | 18.1401 | 2.95 B | -0.1795 | -0.98 | 63.9 K | 1.16 M |
| VCEL | Vericel Corproation | 54.40 | 2.94 B | -1.60 | -2.86 | 6.65 K | 361.54 K |
| ALGT | Allegiant Travel Com | 42.4913 | 2.53 B | -0.567 | -1.32 | 824.16 K | 35.02 M |
| VECO | Veeco Instrument | 7.08 | 2.47 B | -0.43 | -5.73 | 291.99 K | 2.07 M |
| NEOG | Neogen Cp | 3.5332 | 2.44 B | -0.0367 | -1.03 | 403.2 K | 1.42 M |
| BLKB | Blackbaud Inc | 11.9619 | 2.41 B | -0.1309 | -1.08 | 213.42 K | 2.55 M |
| NTCT | Netscout Systems | 8.59 | 2.37 B | -0.07 | -0.81 | 469.39 K | 4.03 M |
| PENN | Penn Natl Gaming Inc | 5.6604 | 2.35 B | -0.0358 | -0.63 | 690.22 K | 3.91 M |
| WAFD | Washington Federal | 8.7605 | 2.17 B | -0.1978 | -2.21 | 1.39 M | 12.19 M |
| FORTY | Formula Sys [1985] ADR | 3.248 | 1.86 B | -0.0239 | -0.73 | 5.3 K | 17.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.1038 | 2.1 T | -0.1082 | -1.74 | 17.05 M | 104.04 M |
| ORCL | Oracle Corporation | 15.2132 | 396.29 B | -0.2291 | -1.48 | 28.35 M | 431.3 M |
| MS | Morgan Stanley | 16.3019 | 296.05 B | -0.1529 | -0.93 | 52.4 M | 854.27 M |
| BAC-PE | Bank of America Corporation | 3.464 | 226.98 B | -0.0489 | -1.39 | 248 K | 859.08 K |
| C | Citigroup Inc | 29.1668 | 205.34 B | -0.2939 | -1 | 74.63 M | 2.18 B |
| APH | Amphenol Corp | 3.1475 | 196.6 B | -0.1236 | -3.78 | 21.69 M | 68.27 M |
| MCD | McDonald's Corporation | 33.7832 | 193.63 B | -0.5448 | -1.59 | 12.18 M | 411.49 M |
| ABT | Abbott Laboratories | 14.0241 | 185.75 B | -0.6739 | -4.58 | 55.74 M | 781.66 M |
| NVO | Novo Nordisk A/S ADR | 6.7111 | 179.24 B | -0.0688 | -1.01 | 817.3 K | 5.49 M |
| CRM | Salesforce.com Inc | 9.2049 | 179.06 B | -0.1379 | -1.48 | 3.71 M | 34.12 M |
| DHR | Danaher Corp | 10.711 | 163.21 B | -0.174 | -1.6 | 8.14 M | 87.21 M |
| SONY | Sony Group Corp ADR | 4.1315 | 155.69 B | -0.0661 | -1.57 | 7.18 M | 29.66 M |
| ACN | Accenture Plc | 19.7001 | 147.65 B | -0.2948 | -1.47 | 4.88 M | 96.06 M |
| RIO | Rio Tinto Plc ADR | 11.4076 | 135.45 B | -0.1958 | -1.69 | 3.44 M | 39.28 M |
| LOW | Lowe's Companies | 14.3143 | 127.62 B | -0.2321 | -1.6 | 18.36 M | 262.87 M |
| PH | Parker-Hannifin Corp | 27.1646 | 120.81 B | -0.5014 | -1.81 | 3.66 M | 99.45 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.2522 | 116.64 B | -0.1631 | -1.94 | 20.15 M | 166.3 M |
| CVS | CVS Corp | 19.4901 | 114.88 B | -0.16 | -0.81 | 9.46 M | 184.32 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 13.2248 | 108.38 B | -0.1786 | -1.33 | 8.72 M | 115.26 M |
| RCL | Royal Caribbean Cruises Ltd | 8.7974 | 86.12 B | -0.0493 | -0.56 | 6.21 M | 54.62 M |
| SHW | Sherwin-Williams Company | 14.0076 | 84.89 B | -0.0877 | -0.62 | 8.83 M | 123.75 M |
| EOG | Eog Resources | 21.0155 | 81.63 B | -0.4541 | -2.12 | 6.48 M | 136.12 M |
| ITW | Illinois Tool Works Inc | 20.6794 | 81.49 B | -0.2323 | -1.11 | 6.68 M | 138.12 M |
| RSG | Republic Services | 13.5845 | 77.07 B | -0.1178 | -0.86 | 4.4 M | 59.76 M |
| FDX | Fedex Corp | 41.0529 | 74.78 B | -0.5169 | -1.24 | 2.98 M | 122.29 M |
| TGT | Target Corporation | 24.269 | 73.1 B | -0.3338 | -1.36 | 11.76 M | 285.28 M |
| URI | United Rentals | 4.8231 | 70.53 B | -0.0678 | -1.39 | 646.4 K | 3.12 M |
| CMI | Cummins Inc | 19.3026 | 62.69 B | -0.1078 | -0.56 | 2.08 M | 40.23 M |
| TEL | TE Connectivity Ltd | 9.4928 | 62.62 B | -0.1241 | -1.29 | 3.22 M | 30.6 M |
| CRH | CRH Plc ADR | 13.5638 | 62.48 B | -0.1171 | -0.86 | 67.6 K | 916.91 K |
| EW | Edwards Lifesciences Corp | 4.8858 | 60.84 B | -0.03 | -0.61 | 3.48 M | 17.03 M |
| NUE | Nucor Corp | 26.9042 | 59.16 B | -0.1394 | -0.52 | 4.19 M | 112.63 M |
| BDX | Becton Dickinson and Company | 38.5865 | 58.76 B | -0.4688 | -1.2 | 1.87 M | 72.07 M |
| LHX | L3Harris Technologies Inc | 18.9377 | 50.62 B | -0.5808 | -2.98 | 2.23 M | 42.32 M |
| A | Agilent Technologies | 10.3544 | 48.78 B | -0.1013 | -0.97 | 3.48 M | 36.06 M |
| WAT | Waters Corp | 37.99 | 45.38 B | -0.48 | -1.25 | 1.44 M | 54.77 M |
| ROK | Rockwell Automation Inc | 19.4042 | 44.98 B | -0.1615 | -0.83 | 1.94 M | 37.6 M |
| AU | Anglogold Ashanti Ltd ADR | 25.4573 | 44.31 B | -0.2362 | -0.92 | 1.49 M | 37.87 M |
| WDS | Woodside Energy Group Ltd | 14.5099 | 42.39 B | -0.2996 | -2.02 | 2.3 K | 33.42 K |
| KB | KB Financial Group Inc ADR | 16.7234 | 39.36 B | -0.1628 | -0.96 | 698.51 K | 11.68 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.2051 | 38.08 B | -0.111 | -0.98 | 893.54 K | 10.01 M |
| SYY | Sysco Corp | 13.4977 | 37.53 B | -0.6334 | -4.48 | 5.66 M | 76.41 M |
| TKO | Tko Group Holdings Inc Cl A | 6.5532 | 36.6 B | -0.1123 | -1.68 | 234.5 K | 1.54 M |
| RJF | Raymond James Financial | 8.5329 | 32.14 B | -1.3299 | -13.48 | 12.4 M | 105.77 M |
| AEE | Ameren Corp | 11.7306 | 31.43 B | -0.0689 | -0.58 | 3.47 M | 40.76 M |
| BAP | Credicorp Ltd | 31.4226 | 29.02 B | -0.6224 | -1.94 | 565.22 K | 17.76 M |
| NMR | Nomura Holdings Inc ADR | 3.5061 | 27.94 B | -0.1596 | -4.35 | 495 K | 1.74 M |
| DOV | Dover Corp | 18.0576 | 27.86 B | -0.8057 | -4.27 | 3.29 M | 59.4 M |
| RL | Ralph Lauren Corp | 37.8259 | 23.28 B | -0.692 | -1.8 | 2.46 M | 92.96 M |
| BBY | Best Buy Company | 21.7881 | 21.69 B | -0.1555 | -0.71 | 6.4 M | 139.39 M |
| SNX | Synnex Corp | 8.3779 | 19.35 B | -0.268 | -3.1 | 218.28 K | 1.83 M |
| RVTY | RVTY | 12.4952 | 17.52 B | -0.1649 | -1.3 | 1.33 M | 16.57 M |
| DINO | HF Sinclair Corp | 5.2733 | 17.51 B | -0.075 | -1.4 | 2 M | 10.54 M |
| OVV | Ovintiv Inc | 78.0827 | 17.44 B | -0.4913 | -0.63 | 585.06 K | 45.68 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 12.4038 | 17.07 B | -0.569 | -4.39 | 77.33 K | 959.24 K |
| FIS | Fidelity National Information Services | 14.6173 | 14.62 B | -0.2554 | -1.72 | 4.75 M | 69.48 M |
| KEP | Korea Electric Power Corp ADR | 7.8267 | 14.29 B | -0.0538 | -0.68 | 700 K | 5.48 M |
| CACI | Caci International | 36.17 | 14.23 B | -0.30 | -0.82 | 503.7 K | 18.22 M |
| EMBJ | Embraer S.A. | 14.415 | 14.14 B | -0.4587 | -3.08 | 1.16 M | 16.68 M |
| RRC | Range Resources Corp | 38.5353 | 12.03 B | -0.4196 | -1.08 | 2.24 M | 86.26 M |
| RTO | Rentokil Initial Plc ADR | 3.5556 | 11.94 B | -0.0423 | -1.18 | 900 | 3.2 K |
| DPZ | Domino's Pizza Inc | 5.6378 | 11.6 B | -0.0635 | -1.11 | 534.8 K | 3.02 M |
| FNF | Fidelity National Financial | 9.0333 | 11.56 B | -0.1379 | -1.5 | 25.01 M | 225.96 M |
| UHS | Universal Health Services | 19.0148 | 11.42 B | -0.1709 | -0.89 | 2.25 M | 42.77 M |
| DECK | Deckers Outdoor Corp | 3.2944 | 11.28 B | -0.1784 | -5.14 | 15.49 M | 51.04 M |
| FMS | Fresenius Medical Care Corp ADR | 14.1082 | 11.21 B | -0.1561 | -1.09 | 239.4 K | 3.38 M |
| ALB | Albemarle Corp | 19.8571 | 11.19 B | -0.7201 | -3.5 | 1.25 M | 24.86 M |
| FRO | Frontline Ltd | 37.4642 | 10.41 B | -0.2779 | -0.74 | 130.45 K | 4.89 M |
| QGEN | Qiagen N.V. | 13.9864 | 10.35 B | -0.2106 | -1.48 | 646.37 K | 9.04 M |
| KNX | Knight-Swift Transporation Inc | 12.4188 | 10.05 B | -0.0855 | -0.68 | 1.06 M | 13.21 M |
| KT | Korea Telecom Corp ADR | 7.3102 | 8.9 B | -0.045 | -0.61 | 581.9 K | 4.25 M |
| PB | Prosperity Bancshares | 18.4356 | 8.69 B | -0.2245 | -1.2 | 856.88 K | 15.8 M |
| ALV | Autoliv Inc | 11.1077 | 8.56 B | -0.2279 | -2.01 | 1.46 M | 16.24 M |
| MGM | MGM Resorts International | 6.0364 | 8.41 B | -0.1984 | -3.18 | 18.46 M | 111.44 M |
| EDU | New Oriental Education & Technology Group ADR | 11.5743 | 8.14 B | -0.7014 | -5.71 | 3.07 M | 35.52 M |
| WLK | Westlake Chemical Corp | 6.4328 | 8.03 B | -0.0345 | -0.53 | 482.2 K | 3.1 M |
| VFC | V.F. Corp | 9.6631 | 7.88 B | -0.0788 | -0.81 | 2.85 M | 27.49 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 14.8213 | 7.82 B | -0.1136 | -0.76 | 256 K | 3.79 M |
| SPXC | SPX Corp | 9.4202 | 7.55 B | -0.1075 | -1.13 | 6.57 M | 61.86 M |
| KMX | Carmax Inc | 11.09 | 7.46 B | -0.34 | -2.97 | 2.75 M | 30.5 M |
| KEX | Kirby Corp | 29.10 | 6.79 B | -0.68 | -2.28 | 422.2 K | 12.29 M |
| M | Macy's Inc | 6.5446 | 6.35 B | -0.2434 | -3.59 | 17.6 M | 115.21 M |
| NOV | Nov Inc | 23.8365 | 6.35 B | -0.4128 | -1.7 | 7.92 M | 188.71 M |
| CMS-PB | Consumers Energy Company | 33.1153 | 6.32 B | -2.2121 | -6.26 | 50 | 1.66 K |
| ESE | Esco Technologies Inc | 35.6336 | 6.1 B | -0.1992 | -0.56 | 239.11 K | 8.52 M |
| RIG | Transocean Inc | 52.7656 | 5.94 B | -0.3183 | -0.6 | 4.38 M | 231.36 M |
| CE | Celanese Corp | 13.2287 | 5.63 B | -0.0694 | -0.52 | 3.28 M | 43.39 M |
| HAE | Haemonetics Corp | 25.255 | 5.58 B | -0.215 | -0.84 | 322.66 K | 8.15 M |
| BYD | Boyd Gaming Corp | 5.5347 | 5.45 B | -0.3267 | -5.57 | 2.25 M | 12.47 M |
| MUR | Murphy Oil Corp | 26.0346 | 5.21 B | -0.205 | -0.78 | 1.77 M | 46 M |
| CNX | CNX Resources Corp | 20.684 | 5.2 B | -0.5644 | -2.66 | 4.14 M | 85.55 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.3563 | 4.54 B | -0.0252 | -0.75 | 210.5 K | 706.5 K |
| CRK | Comstock Resources | 155.7241 | 4.42 B | -3.4068 | -2.14 | 129.1 K | 20.1 M |
| AGX | Argan Inc | 9.9542 | 4.42 B | -0.2011 | -1.98 | 46.7 K | 464.86 K |
| PVH | Phillips-Van Heusen Corp | 23.8805 | 4.28 B | -0.738 | -3 | 883.5 K | 21.1 M |
| DK | Delek US Holdings | 6.0323 | 4.19 B | -0.6207 | -9.33 | 624.93 K | 3.77 M |
| PII | Polaris Industries Inc | 8.7645 | 3.68 B | -0.1357 | -1.52 | 1.04 M | 9.13 M |
| ABG | Asbury Automotive Group Inc | 5.77 | 3.58 B | -0.12 | -2.04 | 544.77 K | 3.14 M |
| HOG | Harley-Davidson Inc | 11.8981 | 3.28 B | -0.4445 | -3.6 | 8.1 M | 96.37 M |
| AGO | Assured Guaranty Ltd | 6.6183 | 3.22 B | -0.0446 | -0.67 | 1.1 M | 7.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 6.00 | -1.25 | -17.24 | 580 | 3.48 K | |
| FLNT | Flint Corp | 12.40 | -2.00 | -13.89 | 128 | 1.59 K | |
| TXG | Torex Gold Resources Inc | 3.9828 | -0.3983 | -9.09 | 5 K | 19.91 K | |
| TXR | Torex Resources Inc. | 3.963 | -0.3963 | -9.09 | 500 | 1.98 K | |
| TRX | Trx Gold Corporation | 3.58 | -0.24 | -6.28 | 410.03 K | 1.47 M | |
| OLY | Olympia Financial Group Inc | 7.5242 | -0.4855 | -6.06 | 100 | 752.42 | |
| SGY | Surge Energy Inc | 7.3601 | -0.3785 | -4.89 | 94 | 691.85 | |
| PGIC | Premium Global Income Split Corp | 64.4277 | -3.039 | -4.5 | 949 | 61.14 K | |
| BCE-PB | BCE Inc Pref AB | 5.497 | -0.2514 | -4.37 | 26.7 K | 146.77 K | |
| HBP | Helix Biopharm | 6.90 | -0.30 | -4.17 | 960 | 6.62 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.62 | -0.33 | -4.15 | 95.4 K | 726.95 K | |
| SSRM | Ssr Mining Inc | 18.5317 | -0.7662 | -3.97 | 177.2 K | 3.28 M | |
| EDV | Endeavour Mining Corp | 12.1442 | -0.4923 | -3.9 | 22.01 K | 267.29 K | |
| STC | Sangoma Technologies Corp | 3.50 | -0.14 | -3.85 | 4.36 K | 15.25 K | |
| TWC | Twc Enterprises Ltd | 4.0462 | -0.1395 | -3.33 | 3.52 K | 14.25 K | |
| ALS | Altius Minerals Corp | 5.9816 | -0.2005 | -3.24 | 19.19 K | 114.81 K | |
| TXP | Touchstone Exploration Inc | 27.5633 | -0.8824 | -3.1 | 166.66 K | 4.59 M | |
| BBD-B | Bombardier Inc Series B | 75.6854 | -2.2836 | -2.93 | 268.87 K | 20.35 M | |
| LGD | Liberty Gold Corp | 11.12 | -0.32 | -2.8 | 52.03 K | 578.57 K | |
| BBD-A | Bombardier Inc | 89.50 | -2.50 | -2.72 | 33.36 K | 2.99 M | |
| VNP | 5N Plus Inc | 6.00 | -0.16 | -2.6 | 57.9 K | 347.4 K | |
| IMP | Intermap Tech Corp | 19.00 | -0.50 | -2.56 | 980 | 18.62 K | |
| PTM | Platinum Group Metals Ltd | 156.00 | -4.00 | -2.5 | 509 | 79.4 K | |
| PWF-PA | Power Financial Corp Pref A | 6.987 | -0.1698 | -2.37 | 500 | 3.49 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.6159 | -0.0833 | -2.25 | 14.88 K | 53.8 K | |
| CGO | Cogeco Inc Sv | 14.707 | -0.3342 | -2.22 | 48.25 K | 709.61 K | |
| PWF-PH | Power Financial Corp Pref H | 7.5881 | -0.1702 | -2.19 | 1.5 K | 11.38 K | |
| GWO | Great-West Lifeco Inc | 8.336 | -0.1842 | -2.16 | 539.56 K | 4.5 M | |
| CLS | Celestica Inc Sv | 5.45 | -0.12 | -2.15 | 635 K | 3.46 M | |
| PBH | Premium Brands Holdings Corp | 4.1058 | -0.0849 | -2.03 | 126.21 K | 518.19 K | |
| BB | Blackberry Ltd | 76.90 | -1.43 | -1.83 | 1.66 M | 127.93 M | |
| WJX | Wajax Corp | 4.6231 | -0.0835 | -1.77 | 26.41 K | 122.09 K | |
| CCA | Cogeco Communications Inc | 18.8589 | -0.3298 | -1.72 | 78.75 K | 1.49 M | |
| MTL | Mullen Group Ltd | 4.496 | -0.0776 | -1.7 | 60.3 K | 271.11 K | |
| OVV | Ovintiv Inc | 96.0861 | -1.6508 | -1.69 | 487.57 K | 46.85 M | |
| FRU | Freehold Royalties Ltd | 3.3732 | -0.0557 | -1.62 | 82.31 K | 277.63 K | |
| FTT | Finning Intl | 8.0727 | -0.1319 | -1.61 | 198.22 K | 1.6 M | |
| BN | Brookfield Corporation | 3.1932 | -0.0515 | -1.59 | 2.72 M | 8.7 M | |
| BDT | Bird Construction Inc | 3.4421 | -0.0551 | -1.58 | 79.5 K | 273.65 K | |
| RBA | Rb Global Inc | 18.4991 | -0.2923 | -1.56 | 130.8 K | 2.42 M | |
| MDI | Major Drilling Grp | 4.5986 | -0.0717 | -1.54 | 74.97 K | 344.77 K | |
| CAE | Cae Inc | 6.5001 | -0.10 | -1.52 | 845.41 K | 5.5 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.5856 | -0.1157 | -1.5 | 100 | 758.56 | |
| RUS | Russel Metals | 4.3401 | -0.0633 | -1.44 | 462.8 K | 2.01 M | |
| SJ | Stella Jones Inc | 3.6341 | -0.0505 | -1.37 | 19.2 K | 69.77 K | |
| WCN | Waste Connections Inc | 10.4581 | -0.1442 | -1.36 | 50.2 K | 524.95 K | |
| AETR | Aetherion Technologies Inc. | 65.40 | -0.90 | -1.36 | 5.25 K | 343.09 K | |
| WPRT | Westport Fuel Systems Inc | 65.40 | -0.90 | -1.36 | 5.25 K | 343.09 K | |
| LNR | Linamar Corp | 3.0354 | -0.0412 | -1.34 | 111.64 K | 338.88 K | |
| SU | Suncor Energy Inc | 17.9445 | -0.2429 | -1.34 | 6.3 M | 113.09 M | |
| TRI | Thomson Reuters Corp | 20.5656 | -0.2716 | -1.3 | 883.54 K | 18.17 M | |
| HPS-A | Hammond Power Solutions Inc | 5.1706 | -0.0647 | -1.24 | 3.5 K | 18.1 K | |
| ACO-X | ATCO Ltd | 10.482 | -0.1295 | -1.22 | 78.21 K | 819.81 K | |
| MFI | Maple Leaf Foods | 4.8965 | -0.0582 | -1.17 | 188.4 K | 922.51 K | |
| IMO | Imperial Oil | 32.4497 | -0.3848 | -1.17 | 690.72 K | 22.41 M | |
| X | TMX Group Ltd | 4.2366 | -0.0493 | -1.15 | 3.91 M | 16.58 M | |
| ENB-PA | Enbridge Inc Pref A | 9.1407 | -0.1058 | -1.14 | 2.89 K | 26.45 K | |
| BTE | Baytex Energy Corp | 9.5774 | -0.1078 | -1.11 | 357.01 K | 3.42 M | |
| AEM | Agnico Eagle Mines Ltd | 44.8926 | -0.4537 | -1 | 991.17 K | 44.5 M | |
| AIF | Altus Group Ltd | 3.6029 | -0.0363 | -1 | 11.19 K | 40.32 K | |
| CORS | Corus Entertainment Holdings Inc. | 3385.1201 | -33.0254 | -0.97 | 361 | 1.22 M | |
| CJR-B | Corus Entertainment Inc | 6.7654 | -0.066 | -0.97 | 180.4 K | 1.22 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.3851 | -0.0411 | -0.93 | 204.21 K | 895.48 K | |
| QBR-A | Quebecor Inc | 3.0045 | -0.0281 | -0.93 | 26.1 K | 78.42 K | |
| WN-PA | George Weston Prf | 7.974 | -0.0732 | -0.91 | 9.54 K | 76.07 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.1696 | -0.1193 | -0.9 | 103.98 K | 1.37 M | |
| AFN | Ag Growth International Inc | 11.9757 | -0.1078 | -0.89 | 24.8 K | 297 K | |
| FNV | Franco-Nevada Corp | 20.4784 | -0.18 | -0.87 | 278.6 K | 5.71 M | |
| K | Kinross Gold Corp | 15.4089 | -0.1296 | -0.83 | 3.49 M | 53.82 M | |
| CCO | Cameco Corp | 17.7537 | -0.1467 | -0.82 | 778.31 K | 13.82 M | |
| BCE-PC | BCE Inc Pref AC | 5.5546 | -0.0439 | -0.78 | 76.44 K | 424.57 K | |
| BCE-PD | Bce Inc Pref D | 5.496 | -0.0426 | -0.77 | 7 K | 38.47 K | |
| WFG | West Fraser Timber CO Ltd | 10.3824 | -0.0796 | -0.76 | 168.8 K | 1.75 M | |
| LB | Laurentian Bank | 12.408 | -0.0903 | -0.72 | 71.38 K | 885.7 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.3752 | -0.0239 | -0.7 | 24.6 K | 83.03 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.2254 | -0.0507 | -0.7 | 7.03 K | 50.76 K | |
| PD | Precision Drilling Corp | 88.60 | -0.60 | -0.67 | 1.4 M | 124.11 M | |
| BCE-PS | Bce Inc Pref S | 5.6843 | -0.0381 | -0.67 | 1.3 K | 7.39 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.7322 | -0.0967 | -0.65 | 56.22 K | 828.21 K | |
| TA | Transalta Corp | 10.0383 | -0.0589 | -0.58 | 744.44 K | 7.47 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.0354 | -0.0391 | -0.55 | 6.2 K | 43.62 K | |
| CGI | CDN General Inv | 5.7399 | -0.0319 | -0.55 | 5.1 K | 29.27 K | |
| BU | Burcon Nutrascience Corp | 90.3226 | -0.4963 | -0.55 | 490 | 44.26 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 21.15 | 79.59 B | -0.35 | -1.63 | 58.96 K | 1.25 M |
| LNWO | Light & Wonder, Inc. | 14.82 | 6.21 B | -0.08 | -0.54 | 556.7 K | 8.25 M |
| FCCN | Spectral Cap Corp | 15975.00 | 161.77 M | -2025.00 | -11.25 | 10 | 159.75 K |
| CELV | Preferred Commerce Inc | 47.00 | 9.17 M | -16.45 | -25.93 | 4 | 188 |
| NEOM | NeoMedia Technologies Inc | 37.50 | 508.84 K | -3.00 | -7.41 | 13.2 K | 495.15 K |
| ERHE | ERHC Energy Inc | 36.50 | 287.94 K | -0.50 | -1.35 | 596.05 K | 21.76 M |
| LGBI | Cannabiz Mobile Inc | 20.40 | 64.81 K | -0.60 | -2.86 | 72 | 1.47 K |
| RGGI | Resgreen Group International Inc | 450.00 | 48.75 K | -50.00 | -10 | 1 | 450 |
| CDVIQ | Cal Dive International Inc | 7.59 | 9.86 K | -0.05 | -0.65 | 405.8 K | 3.08 M |
| CBRI | CMTSU Liquidation Inc | 3.06 | 8.16 K | -0.14 | -4.38 | 513.3 K | 1.57 M |
| CGIP | Celadon Group Inc | 5.7792 | 5.66 K | -0.2029 | -3.39 | 152.2 K | 879.61 K |
| SPDC | Speed Commerce Inc | 6.56 | 603 | -0.16 | -2.38 | 1.88 K | 12.3 K |
| CALIQ | China Auto Logistics Inc. | 22.20 | 484 | -0.60 | -2.63 | 991 | 22 K |
| YVRLF | Liquid Media Group Ltd. | 11.21 | 482 | -0.79 | -6.58 | 1.56 K | 17.47 K |
| SYNE | Synthesis Energy Systems Inc | 49.28 | 157 | -0.64 | -1.28 | 463 | 22.82 K |
| IGEN | IGEN Networks Corp | 3.30 | 32 | -1.20 | -26.67 | 31.3 K | 103.28 K |
| FRTD | Fortitude Group Inc | 98.9545 | -9.2273 | -8.53 | 118.83 K | 11.76 M | |
| IZNN | IZON Network Inc | 62.90 | -4.25 | -6.33 | 10.1 K | 635.29 K | |
| NKRSF | Niko Resources Ltd | 52.0889 | -0.8408 | -1.59 | 150 | 7.81 K | |
| BAJFF | Camrova Resources Inc | 6.60 | -0.09 | -1.35 | 8.42 K | 55.57 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 125.00 | 367.62 K | -5.00 | -3.85 | 115.2 K | 14.4 M |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 29.5 K | 132.75 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.00 | -9.00 | -50 | 13.25 K | 119.25 K | |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 667 | 3.2 K | |
| CNS | Contagious Gaming Inc | 12.60 | -5.40 | -30 | 81 | 1.02 K | |
| GORO | Goldgroup Mining Inc. | 11.40 | -4.56 | -28.57 | 152 | 1.73 K | |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 20 | 80 | |
| MRZL | Mont Royal Resources Limited. | 5.5944 | -0.9324 | -14.29 | 11.72 K | 65.59 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -3.3389 | -14.29 | 122 | 2.44 K | |
| WEC | Winchester Equity Corporation | 4.40 | -0.60 | -12 | 380 | 1.67 K | |
| SNV | Sonoro Energy Ltd | 32.00 | -4.00 | -11.11 | 50 | 1.6 K | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 8 | 160 | |
| BBB | Brixton Metals Corporation | 13.50 | -1.50 | -10 | 490 | 6.62 K | |
| WINS | Winshear Gold Corp | 12.2101 | -1.1101 | -8.33 | 347 | 4.24 K | |
| VVTM | VVT Med Inc. | 630.8411 | -46.729 | -6.9 | 29 | 18.29 K | |
| AVCR | Avricore Health Inc | 11.60 | -0.80 | -6.45 | 1.8 K | 20.88 K | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 177 | 3.01 K | |
| FMM | Full Metal Minerals Ltd | 3.6849 | -0.1991 | -5.13 | 5.42 K | 19.98 K | |
| ENA | Enablence Technologies Inc | 840.00 | -24.00 | -2.78 | 8 | 6.72 K | |
| CKG | Chesapeake Gold Corp | 4.62 | -0.12 | -2.53 | 14.91 K | 68.88 K | |
| NBY | Niobay Metals Inc | 3.50 | -0.05 | -1.41 | 278 K | 973 K | |
| RET-A | Reitmans (Canada) Limited | 6.5848 | -0.054 | -0.81 | 81.92 K | 539.44 K | |
| BKM | Pacific Booker Minerals Inc | 6.10 | -0.04 | -0.65 | 810 | 4.94 K |