Loser Valuations for 16 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 16 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 | 4.7497 | 63.2 B | -0.1051 | -2.16 | 629.4 K | 2.99 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.8894 | 3.74 B | -0.028 | -0.57 | 20.79 K | 101.63 K |
| JOB | General Employment Enterprises | 4.80 | 722.86 M | -0.099 | -2.02 | 2.46 K | 11.81 K |
| NAK | Northern Dynasty Minerals | 6.21 | 339.25 M | -0.14 | -2.2 | 408.3 K | 2.54 M |
| ELLO | Ellomay Capital Ltd | 5.0601 | 252.16 M | -0.0974 | -1.89 | 400 | 2.02 K |
| ESP | Espey Mfg. & Electronics | 6.4945 | 145.6 M | -0.0439 | -0.67 | 1.7 K | 11.04 K |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 138.32 M | -70.00 | -4.35 | 13 | 20.02 K |
| PLG | Platinum Group Metals Ltd | 126.00 | 136.84 M | -5.00 | -3.82 | 541 | 68.17 K |
| LODE | Comstock Mining Inc | 535.00 | 120.17 M | -10.00 | -1.83 | 151 | 80.78 K |
| CVU | CPI Aerostructures | 7.55 | 61.08 M | -0.10 | -1.31 | 1.3 K | 9.82 K |
| NNVC | Nanoviricides Inc | 42.00 | 34.48 M | -0.70 | -1.64 | 307 | 12.89 K |
| CKX | Ckx Lands | 9.6871 | 32.52 M | -0.4306 | -4.26 | 1.1 K | 10.68 K |
| REED | Reed's, Inc. | 359.621 | 24.07 M | -3.4579 | -0.95 | 22 | 7.91 K |
| AIRI | Air Industries Group Inc | 50.2457 | 12.63 M | -66.9942 | -57.14 | 1 | 50.25 |
| CVR | Chicago Rivet & Machine Company | 7.4455 | 9.52 M | -0.1087 | -1.44 | 200 | 1.49 K |
| PW | Power REIT | 9.0395 | 2.45 M | -0.3028 | -3.24 | 6.5 K | 58.75 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 14.31 | 97.61 M | -2.70 | -15.87 | 55 | 787.05 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 12.255 | 1.03 B | -0.545 | -4.26 | 21.26 K | 260.54 K |
| CC | Cocoa | 2339.00 | -86.00 | -3.55 | 4.88 K | 11.43 M | |
| KC | Coffee | 113.75 | -1.95 | -1.69 | 6.01 K | 684.21 K | |
| GC | Gold | 867.40 | -11.90 | -1.35 | 212 | 183.89 K | |
| ZB | US Treasury Bond Futures | 126.9844 | -0.9375 | -0.73 | 136.16 K | 17.29 M | |
| FC | Feeder Cattle | 128.975 | -0.75 | -0.58 | 1.71 K | 220.29 K | |
| ZL | Soybean Oil | 37.22 | -0.20 | -0.53 | 4.23 K | 157.48 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 11.8684 | 1 T | -0.1192 | -0.99 | 63.74 M | 756.49 M |
| AMGN | Amgen Inc | 31.9132 | 252.64 B | -0.2976 | -0.92 | 7.8 M | 248.92 M |
| CME | CME Group Inc | 25.1404 | 112.93 B | -0.8756 | -3.37 | 8.27 M | 208.02 M |
| CDNS | Cadence Design Systems, Inc. | 4.81 | 91.46 B | -0.04 | -0.82 | 2.04 M | 9.79 M |
| MDLZ | Mondelez Intl Inc | 14.846 | 84.25 B | -0.1442 | -0.96 | 12.31 M | 182.76 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.2119 | 47.36 B | -0.2802 | -1.7 | 492 K | 7.98 M |
| EXC | Exelon Corp | 16.653 | 47.22 B | -0.448 | -2.62 | 7.69 M | 128.04 M |
| UAL | United Airlines Holdings Inc | 6.47 | 36.14 B | -0.09 | -1.37 | 6.69 M | 43.3 M |
| ESLT | Elbit Systems Ltd | 36.2786 | 33.89 B | -0.3203 | -0.88 | 20.2 K | 732.83 K |
| NTRS | Northern Trust Corp | 41.5165 | 32.18 B | -0.5014 | -1.19 | 3.38 M | 140.51 M |
| WTW | Weight Watchers International, Inc | 43.5431 | 30.32 B | -0.4308 | -0.98 | 657.45 K | 28.63 M |
| FCNCA | First Citizens Bancs | 125.3199 | 25.76 B | -1.8955 | -1.49 | 30.1 K | 3.77 M |
| UTHR | United Therapeutic | 30.11 | 25.27 B | -0.155 | -0.51 | 1.16 M | 34.87 M |
| RGLD | Royal Gold Inc | 29.5404 | 21.57 B | -0.4765 | -1.59 | 1.18 M | 34.95 M |
| FSLR | First Solar Inc | 146.93 | 18.52 B | -2.32 | -1.55 | 2.26 M | 332.53 M |
| TSEM | Tower Semiconductor | 5.25 | 17.92 B | -0.15 | -2.78 | 13.13 K | 68.95 K |
| PAAS | Pan Amer Silver Corp | 12.367 | 15.55 B | -0.6302 | -4.85 | 1.07 M | 13.21 M |
| BMRN | Biomarin Pharmaceuticals | 12.68 | 10.98 B | -0.13 | -1.01 | 1.95 M | 24.75 M |
| ENSG | The Ensign Group IN | 3.4923 | 10.88 B | -0.046 | -1.3 | 295.49 K | 1.03 M |
| BPOP | Popular Inc | 26.2241 | 9.96 B | -0.5244 | -1.96 | 268.94 K | 7.05 M |
| DSGX | Descartes Sys Group | 3.28 | 8.17 B | -0.06 | -1.8 | 7.5 K | 24.6 K |
| ALKS | Alkermes Plc | 8.37 | 7.89 B | -0.08 | -0.95 | 1.14 M | 9.55 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.39 | 7.56 B | -0.09 | -1.64 | 92.71 K | 499.72 K |
| ORKA | Oruka Therapeutics Inc | 26396.0625 | 6.95 B | -1366.1543 | -4.92 | 1 | 26.4 K |
| RIOT | Riot Blockchain Inc | 383.1065 | 6.69 B | -12.8416 | -3.24 | 808 | 309.55 K |
| ARWR | Arrowhead Pharma | 5.80 | 6.66 B | -0.10 | -1.69 | 7.79 K | 45.19 K |
| LGND | Ligand Pharm | 9.7051 | 6.33 B | -0.0683 | -0.7 | 354.02 K | 3.44 M |
| SIGI | Selective Ins Group | 9.4178 | 6.16 B | -0.3658 | -3.74 | 450.87 K | 4.25 M |
| OTEX | Open Text Cp | 6.7957 | 6.02 B | -0.0775 | -1.13 | 2.92 M | 19.85 M |
| SSRM | Ssr Mining Inc | 15.1621 | 5.38 B | -0.3238 | -2.09 | 827.87 K | 12.55 M |
| MMSI | Merit Medical Sys | 11.128 | 5.19 B | -0.088 | -0.78 | 411.67 K | 4.58 M |
| LSTR | Landstar System | 27.3258 | 4.99 B | -0.5235 | -1.88 | 1.76 M | 48.07 M |
| OPCH | Option Care Health Inc | 9.96 | 4.75 B | -0.40 | -3.86 | 12.7 K | 126.52 K |
| CIGI | Colliers Intl Grp IN | 5.1399 | 4.53 B | -0.1068 | -2.04 | 12.51 K | 64.31 K |
| UCB | United Community Banks, Inc. | 21.8933 | 4.46 B | -0.1105 | -0.5 | 405.03 K | 8.87 M |
| ARLP | Alliance Resource Pt | 3.6192 | 3.25 B | -0.0415 | -1.13 | 104.39 K | 377.8 K |
| FBNC | First Bancorp [Nc] | 8.4414 | 2.68 B | -0.8512 | -9.16 | 98.61 K | 832.44 K |
| GRBK | Green Brick Partners | 4.1379 | 2.59 B | -0.2759 | -6.25 | 3.57 K | 14.78 K |
| NWL | Newell Rubbermaid Inc | 4.3047 | 2.45 B | -0.0231 | -0.53 | 6.25 M | 26.89 M |
| UFPT | U F P Tech Inc | 4.64 | 2.37 B | -0.20 | -4.13 | 48.64 K | 225.7 K |
| NTCT | Netscout Systems | 8.51 | 2.37 B | -0.08 | -0.93 | 479.08 K | 4.08 M |
| ECPG | Encore Capital Group | 5.21 | 2.29 B | -0.10 | -1.88 | 102.47 K | 533.85 K |
| TBBK | The Bancorp Inc | 5.04 | 1.97 B | -0.11 | -2.14 | 14.21 K | 71.63 K |
| ANDE | Andersons Inc | 7.2635 | 1.85 B | -0.2975 | -3.93 | 741.45 K | 5.39 M |
| SRPT | Sarepta Therapeutics | 4.0794 | 1.72 B | -0.1818 | -4.27 | 16.65 K | 67.93 K |
| QCRH | Qcr Holdings Inc | 7.6102 | 1.68 B | -0.6063 | -7.38 | 4.95 K | 37.63 K |
| BFC | Bank First National Corp [Wisconsin] | 6.2463 | 1.66 B | -1.2603 | -16.79 | 1.8 K | 11.24 K |
| ANIP | ANI Pharma Inc | 72.0001 | 1.63 B | -5.4001 | -6.98 | 1.26 K | 90.86 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.3403 | 1.5 B | -0.0718 | -2.1 | 1.18 M | 3.93 M |
| PLPC | Preformed Line Prd | 28.9211 | 1.43 B | -0.808 | -2.72 | 3.1 K | 89.66 K |
| QUBT | Quantum Computing Inc | 280.00 | 1.32 B | -80.00 | -22.22 | 31 | 8.68 K |
| SENEB | Seneca Foods Cp B | 22.51 | 1.17 B | -1.49 | -6.21 | 500 | 11.26 K |
| MSEX | Middlesex Water Company | 9.0087 | 1.1 B | -0.1072 | -1.18 | 41.93 K | 377.77 K |
| ATEC | Alphatec Holdings | 22.44 | 1.08 B | -1.32 | -5.56 | 15.72 K | 352.78 K |
| HROW | Harrow Health Inc | 26.00 | 1.06 B | -4.00 | -13.33 | 688 | 17.89 K |
| CCNE | Cnb Financial Corp | 5.6068 | 1.06 B | -0.1116 | -1.95 | 3.23 K | 18.09 K |
| CYRX | Cryoport Inc | 63.60 | 1.02 B | -1.20 | -1.85 | 27 | 1.72 K |
| SVRA | Savara Inc | 280.00 | 969.77 M | -26.25 | -8.57 | 1.33 K | 372.4 K |
| ORRF | Orrstown Finl Svcs | 14.7508 | 867.47 M | -0.6705 | -4.35 | 650 | 9.59 K |
| RIGL | Rigel Pharmaceuticals | 59.00 | 853.48 M | -1.00 | -1.67 | 30.71 K | 1.81 M |
| LXRX | Lexicon Pharmaceutcl | 7.14 | 809.82 M | -0.14 | -1.92 | 19.38 K | 138.35 K |
| CSIQ | Canadian Solar Inc | 6.84 | 681.68 M | -0.09 | -1.3 | 552.99 K | 3.78 M |
| ACHV | Achieve Life Sciences Inc | 9262.00 | 665.01 M | -88.2197 | -0.94 | 2 | 18.52 K |
| CRESY | Cresud Sacif ADR | 3.8112 | 634.43 M | -0.0366 | -0.95 | 140.34 K | 534.87 K |
| CAPR | Capricor Therap | 230.00 | 595.34 M | -15.00 | -6.12 | 25 | 5.75 K |
| CIVB | Civista Bncshrs | 4.8621 | 594.85 M | -0.0416 | -0.85 | 1.72 K | 8.38 K |
| WEYS | Weyco Gp Inc | 14.864 | 570.86 M | -0.0803 | -0.54 | 12.81 K | 190.41 K |
| SWRD | Stewards Inc. | 14.00 | 557.84 M | -2.00 | -12.5 | 10 | 140 |
| TITN | Titan Machinery Inc | 9.78 | 550.2 M | -0.94 | -8.77 | 564.32 K | 5.52 M |
| BSRR | Sierra Bancorp | 7.2754 | 545.37 M | -0.1881 | -2.52 | 35.3 K | 256.82 K |
| FMAO | Farmers & Merch Banc | 4.9946 | 507.5 M | -0.0709 | -1.4 | 400 | 2 K |
| HBCP | Home Bancorp Inc | 8.2567 | 479.35 M | -0.1641 | -1.95 | 6.25 K | 51.6 K |
| ESEA | Euroseas Ltd | 147.5342 | 473.06 M | -1.5796 | -1.06 | 2.67 K | 394.51 K |
| FDBC | Fidelity D & D Bancorp Inc | 7.3995 | 389.52 M | -1.2633 | -14.58 | 750 | 5.55 K |
| TSBK | Timberland Bancorp | 3.6038 | 370.51 M | -0.1111 | -2.99 | 4.75 K | 17.14 K |
| CTRN | Citi Trends Inc | 21.2151 | 359.01 M | -0.7561 | -3.44 | 236.79 K | 5.02 M |
| ZNOG | Zion Oil & Gas, Inc | 8.51 | 348.03 M | -0.06 | -0.7 | 48.12 K | 409.46 K |
| CFFI | C&F Financial Corp | 7.4623 | 344.03 M | -0.4224 | -5.36 | 562 | 4.19 K |
| AIOT | Powerfleet Inc | 3.75 | 331.54 M | -0.07 | -1.83 | 38.8 K | 145.5 K |
| MNRO | Monro Muffler Brak | 13.0028 | 324.39 M | -0.1937 | -1.47 | 320.35 K | 4.17 M |
| FLXS | Flexsteel Inds | 4.3735 | 312.69 M | -0.2385 | -5.17 | 1.09 K | 4.78 K |
| AGEN | Agenus Inc | 69.4764 | 310.26 M | -4.7102 | -6.35 | 2.06 K | 143.26 K |
| FUNC | First United Corp | 6.6368 | 299.67 M | -0.3788 | -5.4 | 4.47 K | 29.64 K |
| HWBK | Hawthorn Bancshares | 4.2398 | 288.16 M | -0.0285 | -0.67 | 360 | 1.53 K |
| OFIX | Orthofix Intl NV | 19.64 | 280.53 M | -0.39 | -1.95 | 94.8 K | 1.86 M |
| OFLX | Omega Flex Inc | 11.1826 | 236.71 M | -0.115 | -1.02 | 2.2 K | 24.6 K |
| SIGA | Siga Technologies Inc | 4.5107 | 207.65 M | -0.0806 | -1.76 | 205.5 K | 926.93 K |
| EML | Eastern Company | 8.3179 | 185.4 M | -0.2122 | -2.49 | 4.3 K | 35.77 K |
| LMNR | Limoneira Company | 9.8254 | 185.13 M | -1.3804 | -12.32 | 51 | 501.1 |
| NCMI | National Cinemedia | 54.6274 | 159.92 M | -0.3654 | -0.66 | 30.45 K | 1.66 M |
| INO | Inovio Pharma | 14.8268 | 150.34 M | -2.8697 | -16.22 | 873 | 12.94 K |
| TTEC | Teletech Hlds | 10.4603 | 145.92 M | -0.1496 | -1.41 | 288.28 K | 3.02 M |
| ABEO | Abeona Therapeutics | 1987.50 | 130.95 M | -12.50 | -0.63 | 6 | 11.93 K |
| SFBC | Sound Financial | 6.1118 | 108.4 M | -0.0905 | -1.46 | 87 | 531.73 |
| KEQU | Kewaunee Scientifi | 6.6115 | 104.06 M | -0.2155 | -3.16 | 4.75 K | 31.4 K |
| ANIX | Anixa Biosciences Inc | 7.60 | 93.02 M | -0.65 | -7.88 | 1.72 K | 13.06 K |
| VXRT | Vaxart Inc | 237.5078 | 92.36 M | -1.7769 | -0.74 | 1.66 K | 393.79 K |
| MMLP | Martin Midstrm LP | 5.3314 | 87.64 M | -0.0282 | -0.53 | 17.44 K | 93 K |
| INTG | Intergroup Cp The | 9.40 | 86.16 M | -0.20 | -2.08 | 800 | 7.52 K |
| UEIC | Universal Elect IN | 17.55 | 85.3 M | -0.13 | -0.74 | 71.43 K | 1.25 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 11.8968 | 1 T | -0.1195 | -0.99 | 63.74 M | 758.3 M |
| V | Visa Inc | 12.8558 | 785.56 B | -0.2303 | -1.76 | 36.13 M | 464.43 M |
| XOM | Exxon Mobil Corporation | 39.2355 | 692.57 B | -0.4248 | -1.07 | 27.92 M | 1.1 B |
| MA | Mastercard Inc | 14.8216 | 568.53 B | -0.3446 | -2.27 | 39.34 M | 583.08 M |
| CVX | Chevron Corp | 33.4504 | 422.1 B | -0.3907 | -1.15 | 11.96 M | 400.05 M |
| UNH | Unitedhealth Group Inc | 19.0061 | 363.01 B | -0.5852 | -2.99 | 12.37 M | 235.11 M |
| MRK | Merck & Company | 13.7847 | 362.27 B | -0.2133 | -1.52 | 19.46 M | 268.31 M |
| BAC | Bank of America Corporation | 7.9566 | 348.53 B | -0.0769 | -0.96 | 383.21 M | 3.05 B |
| WFC | Wells Fargo & Company | 12.624 | 257.44 B | -0.0649 | -0.51 | 129.57 M | 1.64 B |
| TM | Toyota Motor Corp Ltd | 52.6125 | 246.97 B | -0.2882 | -0.54 | 1.03 M | 54.29 M |
| TTE | Totalenergies Se ADR | 10.6253 | 196.61 B | -0.0915 | -0.85 | 3.23 M | 34.32 M |
| BLK | Blackrock Inc | 88.7604 | 187.87 B | -1.5595 | -1.73 | 701.96 K | 62.31 M |
| SCHW | The Charles Schwab Corp | 14.0819 | 158.61 B | -0.4012 | -2.77 | 20.12 M | 283.38 M |
| UL | Unilever Plc ADR | 12.5911 | 142.19 B | -0.0961 | -0.76 | 809.06 K | 10.19 M |
| NEM | Newmont Mining Corp | 27.8698 | 117.05 B | -1.7506 | -5.91 | 7.24 M | 201.91 M |
| SO | Southern Company | 14.1067 | 107.66 B | -0.0897 | -0.63 | 5.25 M | 74.05 M |
| DUK | Duke Energy Corp | 19.2508 | 100.26 B | -0.1804 | -0.93 | 4.48 M | 86.15 M |
| ICE | Intercontinental Exchange | 14.5359 | 99.4 B | -0.2782 | -1.88 | 11.54 M | 167.77 M |
| ING | ING Groep N.V. ADR | 4.7655 | 93.84 B | -0.2082 | -4.19 | 2.56 M | 12.2 M |
| ELV | Elevance Health Inc | 34.3281 | 92.88 B | -0.7783 | -2.22 | 3.68 M | 126.2 M |
| AEM | Agnico-Eagle Mines Ltd | 35.0298 | 90.19 B | -2.75 | -7.28 | 5.24 M | 183.4 M |
| FCX | Freeport-Mcmoran Inc | 15.6881 | 86.81 B | -0.3802 | -2.37 | 34.97 M | 548.68 M |
| TRV | The Travelers Companies Inc | 29.0655 | 82.61 B | -0.3028 | -1.03 | 6.06 M | 176.01 M |
| EOG | Eog Resources | 20.7814 | 81.63 B | -0.2341 | -1.11 | 7.11 M | 147.75 M |
| EPD | Enterprise Products Partners LP | 3.6856 | 80.66 B | -0.028 | -0.75 | 2.79 M | 10.28 M |
| USB-PH | U.S. Bancorp | 6.5889 | 76.17 B | -0.0848 | -1.27 | 23.27 K | 153.35 K |
| TRP | Tc Energy Corp | 10.3637 | 67.23 B | -0.1146 | -1.09 | 506 K | 5.24 M |
| ALL | Allstate Corp | 16.3002 | 65.99 B | -0.2581 | -1.56 | 6.89 M | 112.24 M |
| MET | Metlife Inc | 18.5263 | 64.29 B | -0.2668 | -1.42 | 10.62 M | 196.67 M |
| WPM | Wheaton Precious Metals | 6.4387 | 59.86 B | -0.4128 | -6.02 | 4.92 M | 31.67 M |
| D | Dominion Resources | 14.6741 | 59.38 B | -0.1513 | -1.02 | 3.31 M | 48.6 M |
| HUM | Humana Inc | 24.979 | 53.28 B | -0.8644 | -3.34 | 4.68 M | 116.86 M |
| LHX | L3Harris Technologies Inc | 18.4026 | 50.62 B | -0.5351 | -2.83 | 5.32 M | 97.97 M |
| TRI | Thomson Reuters Corp | 16.5883 | 48.67 B | -0.2867 | -1.7 | 473.8 K | 7.86 M |
| FNV | Franco Nev Corp | 16.6498 | 47.77 B | -0.3857 | -2.26 | 7.6 K | 126.54 K |
| STT | State Street Corp | 23.3221 | 47.26 B | -0.9522 | -3.92 | 18.01 M | 419.99 M |
| AU | Anglogold Ashanti Ltd ADR | 24.985 | 44.31 B | -0.4723 | -1.86 | 2.3 M | 57.48 M |
| PRU | Prudential Financial Inc | 14.3862 | 41.99 B | -0.2433 | -1.66 | 9.09 M | 130.81 M |
| CCI | Crown Castle International Corp | 14.8099 | 38.16 B | -0.1466 | -0.98 | 3.86 M | 57.22 M |
| CNC | Centene Corp | 4.9275 | 34.79 B | -0.1475 | -2.91 | 1.43 M | 7.04 M |
| RJF | Raymond James Financial | 8.4863 | 32.14 B | -0.0466 | -0.55 | 3.1 M | 26.29 M |
| GFI | Gold Fields Ltd ADR | 6.296 | 31.88 B | -0.1911 | -2.95 | 6.89 M | 43.35 M |
| TECK | Teck Resources Ltd | 6.6215 | 30.04 B | -0.0899 | -1.34 | 9.21 M | 61.01 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 11.6564 | 29.52 B | -0.2134 | -1.8 | 311 K | 3.63 M |
| PHG | Koninklijke Philips Electronics ADR | 10.4267 | 29.38 B | -0.174 | -1.64 | 2.67 M | 27.85 M |
| NMR | Nomura Holdings Inc ADR | 3.4548 | 27.94 B | -0.0513 | -1.46 | 534.7 K | 1.85 M |
| LVS | Las Vegas Sands | 3.2308 | 25.47 B | -0.0317 | -0.97 | 25.71 M | 83.07 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.4138 | 24.95 B | -0.1155 | -0.51 | 168.3 K | 3.77 M |
| KGC | Kinross Gold Corp | 12.1287 | 24.4 B | -0.6657 | -5.2 | 10.31 M | 125 M |
| MKL | Markel Corp | 295.55 | 23.99 B | -2.24 | -0.75 | 64.62 K | 19.1 M |
| BRO | Brown & Brown | 7.8845 | 23.4 B | -0.1203 | -1.5 | 2.69 M | 21.21 M |
| PKG | Packaging Corp of America | 8.1806 | 22.33 B | -0.2008 | -2.4 | 2.17 M | 17.74 M |
| LUV | Southwest Airlines Company | 6.0853 | 22.14 B | -0.4629 | -7.07 | 24.04 M | 146.27 M |
| NRG | NRG Energy | 13.3597 | 20.61 B | -0.4688 | -3.39 | 3.43 M | 45.88 M |
| BCE | BCE Inc | 8.2195 | 19.91 B | -0.0531 | -0.64 | 1.31 M | 10.74 M |
| MKCV | McCormick & Company, Incorporated | 10.5369 | 19.84 B | -0.0961 | -0.9 | 2.6 K | 27.4 K |
| CF | Cf Industries Holdings | 10.1761 | 18.58 B | -0.1624 | -1.57 | 7.85 M | 79.86 M |
| BEN | Franklin Resources | 10.672 | 18.22 B | -0.0926 | -0.86 | 8.14 M | 86.85 M |
| IP | International Paper Company | 6.6587 | 17.97 B | -0.038 | -0.57 | 13.09 M | 87.13 M |
| RGA | Reinsurance Group of America Inc | 25.363 | 17.88 B | -0.1646 | -0.64 | 732.2 K | 18.57 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 12.2502 | 17.07 B | -0.1536 | -1.24 | 21.44 K | 262.61 K |
| EG | Everest Re Group | 50.8619 | 15.64 B | -0.6719 | -1.3 | 763.97 K | 38.86 M |
| CLH | Clean Harbors | 23.99 | 15.49 B | -0.735 | -2.97 | 537.4 K | 12.89 M |
| CDE | Coeur Mining Inc | 11.00 | 14.61 B | -0.70 | -5.98 | 893.78 K | 9.83 M |
| YPF | Ypf Sociedad Anonima ADR | 18.8655 | 14.59 B | -0.2099 | -1.1 | 500 | 9.43 K |
| RNR | Renaissancere Holdings Ltd | 41.4085 | 14.33 B | -0.4995 | -1.19 | 646.2 K | 26.76 M |
| KEP | Korea Electric Power Corp ADR | 7.6806 | 14.29 B | -0.1461 | -1.87 | 907.4 K | 6.97 M |
| AFG | American Financial Group | 7.2763 | 13.26 B | -0.0917 | -1.24 | 1.02 M | 7.41 M |
| SNN | Smith & Nephew Snats ADR | 9.8098 | 12.97 B | -0.0616 | -0.62 | 155.94 K | 1.53 M |
| GME | Gamestop Corp | 4.9993 | 12.93 B | -0.3703 | -6.9 | 36.77 M | 183.83 M |
| MKC-V | McCormick & Company Incorporated | 10.7463 | 12.54 B | -0.0981 | -0.9 | 2.6 K | 27.94 K |
| IVZ | Invesco Plc | 8.587 | 12.51 B | -0.0632 | -0.73 | 6.29 M | 54 M |
| UNM | Unumprovident Corp | 9.1547 | 12.26 B | -0.1257 | -1.35 | 5.69 M | 52.11 M |
| GL | Globe Life Inc | 12.0254 | 12.08 B | -0.341 | -2.76 | 4.49 M | 53.97 M |
| RRC | Range Resources Corp | 38.1437 | 12.03 B | -0.3916 | -1.02 | 2.94 M | 112.2 M |
| DVA | Davita Healthcare Partners Inc | 22.145 | 10.95 B | -0.325 | -1.45 | 2.02 M | 44.8 M |
| PSO | Pearson Plc ADR | 5.5948 | 10.36 B | -0.0995 | -1.75 | 330.2 K | 1.85 M |
| AMG | Affiliated Managers Group | 48.1528 | 10.17 B | -0.9197 | -1.87 | 861.92 K | 41.5 M |
| IAG | Iamgold Corp | 7.3463 | 9.79 B | -0.3626 | -4.7 | 3.12 M | 22.92 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.5583 | 9.68 B | -0.4314 | -5.4 | 2.91 M | 22 M |
| HBM | Hudbay Minerals Inc | 5.4146 | 9.6 B | -0.1836 | -3.28 | 2.4 K | 13 K |
| CAE | Cae Inc | 5.4245 | 9.02 B | -0.0336 | -0.62 | 27.5 K | 149.17 K |
| ATR | Aptargroup | 23.4144 | 8.98 B | -1.6498 | -6.58 | 1.11 M | 25.97 M |
| MGM | MGM Resorts International | 5.5735 | 8.41 B | -0.4629 | -7.67 | 16.62 M | 92.65 M |
| EGO | Eldorado Gold Corp | 36.0332 | 8.31 B | -1.7204 | -4.56 | 550.48 K | 19.84 M |
| EDU | New Oriental Education & Technology Group ADR | 11.3697 | 8.14 B | -0.2046 | -1.77 | 7.84 M | 89.17 M |
| LNC | Lincoln National Corp | 6.1383 | 8 B | -0.2935 | -4.56 | 11.65 M | 71.5 M |
| WAL | Western Alliance Bancorp | 4.166 | 8 B | -0.0434 | -1.03 | 253.07 K | 1.05 M |
| CHE | Chemed Inc | 36.9928 | 7.13 B | -0.721 | -1.91 | 234.73 K | 8.68 M |
| MOS | Mosaic Company | 31.8646 | 6.92 B | -0.6783 | -2.08 | 3.87 M | 123.17 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 17.9621 | 6.43 B | -1.4027 | -7.24 | 1.02 M | 18.29 M |
| JBTM | JBTMarel Corp | 9.3292 | 6.39 B | -0.2343 | -2.45 | 159.34 K | 1.49 M |
| WEX | Wex Inc | 19.21 | 5.9 B | -0.12 | -0.62 | 464.12 K | 8.92 M |
| ASB | Associated Banc-Corp | 10.3084 | 5.72 B | -0.1846 | -1.76 | 3.41 M | 35.14 M |
| ENS | Enersys Inc | 12.2563 | 5.33 B | -0.1411 | -1.14 | 741.2 K | 9.08 M |
| CNX | CNX Resources Corp | 20.4857 | 5.2 B | -0.1983 | -0.96 | 3.14 M | 64.26 M |
| SON | Sonoco Products Company | 12.0965 | 4.81 B | -0.5383 | -4.26 | 1.68 M | 20.32 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.3311 | 4.54 B | -0.0252 | -0.75 | 136.8 K | 455.69 K |
| UCB | United Community Banks Inc | 22.2365 | 4.47 B | -0.1121 | -0.5 | 81.64 K | 1.82 M |
| NNI | Nelnet Inc | 7.1215 | 4.47 B | -0.5775 | -7.5 | 486.87 K | 3.47 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEA | Seabridge Gold Inc | 18.3585 | -1.4571 | -7.35 | 29.7 K | 545.28 K | |
| AEM | Agnico Eagle Mines Ltd | 41.5958 | -3.2968 | -7.34 | 1.79 M | 74.52 M | |
| PIF | Polaris Infrastructure Inc | 374.3586 | -28.7968 | -7.14 | 6 | 2.25 K | |
| AGI | Alamos Gold Inc Cls A | 6.4523 | -0.4627 | -6.69 | 1.04 M | 6.73 M | |
| MSCL | Satellos Bioscience Inc | 38.40 | -2.40 | -5.88 | 21 | 806.4 | |
| IMG | Iamgold Corp | 8.7921 | -0.5384 | -5.77 | 2.82 M | 24.77 M | |
| ABX | Barrick Mining Corp | 24.7683 | -1.4891 | -5.67 | 6.22 M | 153.99 M | |
| ESM | Euro Sun Mining Inc | 4.541 | -0.2725 | -5.66 | 7.07 K | 32.1 K | |
| PNP | Pinetree Capital Ltd | 298.00 | -16.00 | -5.1 | 2.56 K | 764.07 K | |
| K | Kinross Gold Corp | 14.6484 | -0.7605 | -4.94 | 6.43 M | 94.23 M | |
| WPM | Wheaton Precious Metals Corp | 7.7724 | -0.4005 | -4.9 | 1.35 M | 10.51 M | |
| WPK | Winpak Ltd | 5.1419 | -0.2512 | -4.66 | 55.31 K | 284.4 K | |
| ELD | Eldorado Gold | 43.7482 | -2.0191 | -4.41 | 2.33 M | 101.91 M | |
| LGD | Liberty Gold Corp | 10.64 | -0.48 | -4.32 | 32.72 K | 348.11 K | |
| XTD-PA | TDb Split Corp Pref A | 3.1811 | -0.1201 | -3.64 | 750 | 2.39 K | |
| TRX | Trx Gold Corporation | 3.45 | -0.13 | -3.63 | 159.04 K | 548.69 K | |
| FLNT | Flint Corp | 12.00 | -0.40 | -3.23 | 395 | 4.74 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.772 | -0.3976 | -3.02 | 360.33 K | 4.6 M | |
| PAAS | Pan American Silver Corp | 15.0895 | -0.4519 | -2.91 | 190.83 K | 2.88 M | |
| FM | First Quantum Minerals Ltd | 7.908 | -0.2241 | -2.76 | 5.9 M | 46.69 M | |
| PWF-PA | Power Financial Corp Pref A | 6.7978 | -0.1892 | -2.71 | 2.7 K | 18.35 K | |
| FNV | Franco-Nevada Corp | 19.963 | -0.5154 | -2.52 | 696.8 K | 13.91 M | |
| FFH | Fairfax Financial Holdings Ltd | 225.5607 | -5.7042 | -2.47 | 37.19 K | 8.39 M | |
| ELEF | Silver Elephant Mining Corp | 14.2221 | -0.3307 | -2.27 | 150 | 2.13 K | |
| SII | Sprott Inc | 24.5418 | -0.5527 | -2.2 | 360 | 8.84 K | |
| BCE-PS | Bce Inc Pref S | 5.5612 | -0.1231 | -2.17 | 5 K | 27.81 K | |
| GBT | Bmtc Group Inc | 6.5947 | -0.1418 | -2.1 | 1.27 K | 8.38 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.1015 | -0.0656 | -2.07 | 27.23 K | 84.45 K | |
| EDV | Endeavour Mining Corp | 11.898 | -0.2462 | -2.03 | 6.2 K | 73.77 K | |
| AETR | Aetherion Technologies Inc. | 64.10 | -1.30 | -1.99 | 6.84 K | 438.57 K | |
| WPRT | Westport Fuel Systems Inc | 64.10 | -1.30 | -1.99 | 6.84 K | 438.57 K | |
| JAG | Jaguar Mining Inc | 5309.3086 | -107.1753 | -1.98 | 331.38 K | 1.76 B | |
| BIR | Birchcliff Energy Ltd | 4.306 | -0.0835 | -1.9 | 571.8 K | 2.46 M | |
| DSG | Descartes Sys | 3.95 | -0.07 | -1.74 | 39.01 K | 154.07 K | |
| BBD-PD | Bombardier Inc Pref D | 3.8896 | -0.0655 | -1.66 | 3.6 K | 14 K | |
| RFA | RFA Financial Inc. | 11.2132 | -0.1869 | -1.64 | 61.63 K | 691.04 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.126 | -0.1165 | -1.61 | 3.14 K | 22.38 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.50 | -0.12 | -1.57 | 217.7 K | 1.63 M | |
| CSU | Constellation Software Inc | 23.4877 | -0.3654 | -1.53 | 2.22 K | 52.05 K | |
| CCA | Cogeco Communications Inc | 18.5951 | -0.2638 | -1.4 | 229.07 K | 4.26 M | |
| SJ | Stella Jones Inc | 3.5836 | -0.0505 | -1.39 | 18 K | 64.5 K | |
| TRI | Thomson Reuters Corp | 20.3003 | -0.2653 | -1.29 | 1.17 M | 23.78 M | |
| PTM | Platinum Group Metals Ltd | 154.00 | -2.00 | -1.28 | 880 | 135.52 K | |
| MDI | Major Drilling Grp | 4.5418 | -0.0568 | -1.24 | 22.13 K | 100.52 K | |
| BCE-PR | BCE Inc Pref R | 6.0638 | -0.0743 | -1.21 | 2.6 K | 15.77 K | |
| BDT | Bird Construction Inc | 3.4008 | -0.0413 | -1.2 | 38.4 K | 130.59 K | |
| OTEX | Open Text Corp | 8.3435 | -0.0883 | -1.05 | 740 K | 6.17 M | |
| IFC | Intact Financial Corp | 22.2427 | -0.2348 | -1.04 | 346.5 K | 7.71 M | |
| BCE-PH | Bce Inc Pref H | 5.4533 | -0.0509 | -0.92 | 29 K | 158.15 K | |
| CCL-B | CCL Industries Inc | 3.6953 | -0.0327 | -0.88 | 74.25 K | 274.39 K | |
| CGO | Cogeco Inc Sv | 14.5854 | -0.1216 | -0.83 | 74.07 K | 1.08 M | |
| HBM | Hudbay Minerals Inc | 6.6365 | -0.0551 | -0.82 | 1.2 M | 7.95 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.9237 | -0.065 | -0.81 | 3.3 K | 26.15 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.2943 | -0.0263 | -0.79 | 192.23 K | 633.27 K | |
| SSRM | Ssr Mining Inc | 18.3977 | -0.134 | -0.72 | 207.9 K | 3.82 M | |
| ENB-PA | Enbridge Inc Pref A | 9.0765 | -0.0642 | -0.7 | 1.09 K | 9.89 K | |
| MTY | Mty Food Group Inc | 6.0354 | -0.04 | -0.66 | 1.9 K | 11.44 K | |
| BNE | Bonterra Energy Corp | 8.1205 | -0.0511 | -0.63 | 1.93 K | 15.64 K | |
| TRP | TC Energy Corp | 11.8497 | -0.0723 | -0.61 | 1.35 M | 16.02 M | |
| BCE-PT | Bce Inc Pref T | 5.9011 | -0.0359 | -0.6 | 10.2 K | 60.19 K | |
| LAS-A | Lassonde Industries Inc | 26.0925 | -0.15 | -0.57 | 3.73 K | 97.19 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0311 | 254.3 B | -0.0185 | -0.61 | 500 | 1.52 K |
| BRDCY | Bridgestone Corporation | 4.2615 | 31.99 B | -0.147 | -3.33 | 2.65 K | 11.28 K |
| HOS | Hornbeck Offshore Services, Inc | 8.25 | 1.71 B | -0.32 | -3.73 | 4.81 M | 39.69 M |
| HSTC | HST Global Inc | 18.00 | 209.33 M | -0.60 | -3.23 | 7.15 K | 128.7 K |
| LCU | Lion Copper Corp. Common Shares | 12.96 | 70.69 M | -1.62 | -11.11 | 2.22 K | 28.76 K |
| FDOGF | Friday's Dog Holdings Inc. | 6.156 | 10.58 M | -1.2144 | -16.48 | 167 | 1.03 K |
| CELV | Preferred Commerce Inc | 42.30 | 9.17 M | -4.70 | -10 | 15 | 634.5 |
| CUBT | Curative Biotechnology Inc | 157.50 | 7.56 M | -22.50 | -12.5 | 35 | 5.51 K |
| SEII | Sharing Economy International Inc | 2520.0024 | 645.17 K | -120.0002 | -4.55 | 4 | 10.08 K |
| DKAM | Drinks Americas Holdings Ltd | 543.7508 | 278.3 K | -18.75 | -3.33 | 40 | 21.75 K |
| STTO | SITO Mobile Ltd. | 13.50 | 5.13 K | -1.00 | -6.9 | 595 | 8.03 K |
| CYRNQ | CYRNQ | 36.20 | 799 | -0.40 | -1.09 | 1.4 K | 50.79 K |
| PRXIQ | Premier Exhibitions Inc | 9.50 | 491 | -2.40 | -20.17 | 40.84 K | 388 K |
| SYNE | Synthesis Energy Systems Inc | 46.08 | 157 | -3.20 | -6.49 | 2.27 K | 104.42 K |
| IGEN | IGEN Networks Corp | 3.20 | 32 | -0.10 | -3.03 | 14.43 K | 46.18 K |
| IZNN | IZON Network Inc | 45.90 | -17.00 | -27.03 | 18.6 K | 853.74 K | |
| PTRC | Petro River Oil Corp | 60.00 | -4.00 | -6.25 | 28 | 1.68 K | |
| BAJFF | Camrova Resources Inc | 6.33 | -0.27 | -4.09 | 190 | 1.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRON | Bronco Resources Corp. | 10.00 | -6.00 | -37.5 | 29 | 290 | |
| NTH | Nord Precious Metals Mining Inc. | 5.2539 | -2.627 | -33.33 | 57 | 299.47 | |
| JSPX | JasperX Technologies Inc. | 200.00 | -50.00 | -20 | 208 | 41.6 K | |
| WLR | Walker Lane Resources Ltd. | 19.25 | -3.50 | -15.38 | 229 | 4.41 K | |
| OYL | CGX Energy Inc | 10.90 | -1.40 | -11.38 | 286.3 K | 3.12 M | |
| PGE | Group Ten Metals Inc | 5.60 | -0.70 | -11.11 | 357 | 2 K | |
| CTH | CoTec Holdings Corp. | 320.00 | -40.00 | -11.11 | 9 | 2.88 K | |
| ILI | Infinite Ore Corp | 3.60 | -0.40 | -10 | 6.22 K | 22.41 K | |
| AUQ | AuQ Gold Mining Inc | 3.60 | -0.40 | -10 | 1.25 K | 4.5 K | |
| BARU | Baru Gold Corp | 4.1615 | -0.3916 | -8.6 | 2.45 K | 10.2 K | |
| LCE | Century Lithium Corp. | 3.20 | -0.30 | -8.57 | 168.69 K | 539.81 K | |
| GBU | Gabriel Resources Ltd | 20.70 | -1.90 | -8.41 | 111.72 K | 2.31 M | |
| OPW | Opawica Explorations Inc | 528.00 | -48.00 | -8.33 | 17.5 K | 9.24 M | |
| SYH | Skyharbour Resources Ltd | 4.60 | -0.40 | -8 | 945.5 K | 4.35 M | |
| KIP | Kiplin Metals Inc | 372.60 | -32.40 | -8 | 28.5 K | 10.62 M | |
| COV | Covalon Technologies Ltd | 3.2667 | -0.28 | -7.89 | 1.15 K | 3.76 K | |
| TRAN | Clean Energy Transition Inc. | 67.50 | -4.50 | -6.25 | 348 | 23.49 K | |
| KTN | Kootenay Silver Inc | 5.50 | -0.30 | -5.17 | 2.1 K | 11.55 K | |
| VLI | Vision Lithium Inc | 4.60 | -0.20 | -4.17 | 90.5 K | 416.3 K | |
| BKM | Pacific Booker Minerals Inc | 5.85 | -0.25 | -4.1 | 220 | 1.29 K | |
| TIG | Triumph Gold Corp | 47.00 | -2.00 | -4.08 | 1.24 K | 58.05 K | |
| ENA | Enablence Technologies Inc | 816.00 | -24.00 | -2.86 | 3 | 2.45 K | |
| FMM | Full Metal Minerals Ltd | 3.5853 | -0.0996 | -2.7 | 10.63 K | 38.12 K | |
| BQE | BQE Water Inc | 44.00 | -1.00 | -2.22 | 64.22 K | 2.83 M | |
| CKG | Chesapeake Gold Corp | 4.55 | -0.07 | -1.52 | 17.08 K | 77.72 K |