Loser Valuations for 23 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 23 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 | 4.3578 | 63.2 B | -0.1721 | -3.8 | 175.9 K | 766.54 K |
| GSAT | Globalstar | 10.05 | 11.17 B | -0.45 | -4.29 | 18.83 K | 189.21 K |
| NHC | National Healthcare Corp | 23.7959 | 3.3 B | -0.7816 | -3.18 | 30.1 K | 716.26 K |
| NOG | Northern Oil and Gas | 42.1739 | 2.64 B | -0.2429 | -0.57 | 22.88 K | 964.94 K |
| CET | Central Securities Corp | 5.2923 | 1.68 B | -0.0271 | -0.51 | 9.4 K | 49.75 K |
| TMP | Tompkinstrustco | 21.7772 | 1.44 B | -0.8081 | -3.58 | 16.06 K | 349.74 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.02 | 292.96 M | -0.08 | -2.58 | 361.77 K | 1.09 M |
| FRD | Friedman Industries Inc | 3.581 | 275.24 M | -0.0469 | -1.29 | 6.5 K | 23.28 K |
| GENC | Gencor Industries IN | 4.9933 | 258.27 M | -0.04 | -0.79 | 8.99 K | 44.88 K |
| NEN | New England Realty Associates | 11.2735 | 159.52 M | -0.2941 | -2.54 | 300 | 3.38 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 138.32 M | -140.00 | -8.7 | 10 | 14.7 K |
| STXS | Stereotaxis Inc | 29.6548 | 85.17 M | -0.8446 | -2.77 | 10.39 K | 308.05 K |
| IOR | Income Opportunity Realty Trust | 4.55 | 74.21 M | -0.05 | -1.09 | 200 | 910 |
| DXR | Daxor Corp | 10.5223 | 49.39 M | -0.3683 | -3.38 | 900 | 9.47 K |
| AGIG | AGIG | 253.8301 | 36 M | -11.0361 | -4.17 | 205 | 52.04 K |
| NNVC | Nanoviricides Inc | 47.60 | 34.48 M | -1.40 | -2.86 | 384 | 18.28 K |
| CPHI | China Pharma Holdings | 153.00 | 24.08 M | -6.90 | -4.32 | 66 | 10.1 K |
| CVM | Cel-Sci Corp | 1875.00 | 20.93 M | -75.00 | -3.85 | 15 | 28.12 K |
| IGC | India Globalization Capital Inc | 5.50 | 19.07 M | -0.50 | -8.33 | 13.54 K | 74.47 K |
| CVR | Chicago Rivet & Machine Company | 7.5542 | 9.52 M | -0.0907 | -1.19 | 2.5 K | 18.89 K |
| OPTT | Ocean Power Tech Inc | 1148.00 | 6.16 M | -26.00 | -2.21 | 38.93 K | 44.7 M |
| PW | Power REIT | 9.0822 | 2.45 M | -0.1364 | -1.48 | 4.6 K | 41.78 K |
| TPHS | Trinity Pl Hlds Inc | 5.2282 | 1.93 M | -0.2987 | -5.4 | 11.95 K | 62.48 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 3.30 | -0.30 | -8.33 | 1.17 K | 3.85 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 69.55 | -1.10 | -1.56 | 959 | 66.7 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 4.7984 | 903.37 B | -0.1073 | -2.19 | 23.2 M | 111.34 M |
| COST | Costco Wholesale | 32.8399 | 483.99 B | -0.1683 | -0.51 | 5.55 M | 182.21 M |
| INTC | Intel Corp | 9.8252 | 325.28 B | -0.0886 | -0.89 | 74.52 M | 732.15 M |
| AMAT | Applied Materials | 8.6923 | 302.32 B | -0.1215 | -1.38 | 20.84 M | 181.12 M |
| TXN | Texas Instruments | 11.114 | 285.68 B | -0.1987 | -1.76 | 20.38 M | 226.55 M |
| GILD | Gilead Sciences Inc | 15.8545 | 208.31 B | -0.1105 | -0.69 | 18.05 M | 286.12 M |
| TMUS | T-Mobile US | 25.6357 | 181.17 B | -0.1912 | -0.74 | 799.6 K | 20.5 M |
| VRTX | Vertex Pharmaceutic | 26.62 | 137.57 B | -0.21 | -0.78 | 2.33 M | 62.08 M |
| STX | Seagate Technology | 3.6277 | 125.14 B | -0.0672 | -1.82 | 18.31 M | 66.44 M |
| ADP | Automatic Data Processing, Inc. | 19.8792 | 121.55 B | -0.3182 | -1.58 | 3.85 M | 76.62 M |
| WDC | Western Digital Cp | 13.0964 | 116.49 B | -0.1923 | -1.45 | 5.77 M | 75.59 M |
| REGN | Regeneron Pharmaceuticals | 12.3267 | 98.4 B | -0.0696 | -0.56 | 480.3 K | 5.92 M |
| CDNS | Cadence Design Systems, Inc. | 4.65 | 91.46 B | -0.09 | -1.9 | 1.45 M | 6.76 M |
| INTU | Intuit Inc | 21.4294 | 90.91 B | -0.2736 | -1.26 | 3.92 M | 84.02 M |
| CMCSA | Comcast Corporation | 4.3571 | 88.06 B | -0.1409 | -3.13 | 57.85 M | 252.05 M |
| MDLZ | Mondelez Intl Inc | 14.5969 | 84.25 B | -0.1114 | -0.76 | 11.58 M | 169.04 M |
| ROST | Ross Stores Inc | 8.3183 | 76.1 B | -0.08 | -0.95 | 9.98 M | 83.04 M |
| MPWR | Monolithic Power Sys | 14.9181 | 70.59 B | -0.4358 | -2.84 | 484 K | 7.22 M |
| KMB | Kimberly-Clark Corp | 31.9857 | 65.78 B | -0.2656 | -0.82 | 3.6 M | 115.29 M |
| PCAR | Paccar Inc | 12.4268 | 55.98 B | -0.2229 | -1.76 | 6.95 M | 86.4 M |
| IDXX | Idexx Laboratories | 19.125 | 54.99 B | -0.105 | -0.55 | 1.4 M | 26.85 M |
| ADSK | Autodesk Inc | 18.52 | 54.23 B | -0.29 | -1.54 | 5.13 M | 95.02 M |
| ROP | Roper Industries | 37.5451 | 47.33 B | -1.7284 | -4.4 | 1.47 M | 55.37 M |
| COHR | Coherent Inc | 9.903 | 45.71 B | -0.1177 | -1.17 | 397 K | 3.93 M |
| TTWO | Take-Two Interactive Software | 8.87 | 42.44 B | -0.39 | -4.21 | 987.74 K | 8.76 M |
| PAYX | Paychex Inc | 15.1674 | 41 B | -0.1407 | -0.92 | 3.38 M | 51.24 M |
| BIIB | Biogen Inc | 45.98 | 37.03 B | -1.07 | -2.27 | 3.25 M | 149.64 M |
| NTAP | Netapp Inc | 13.478 | 36.55 B | -0.3524 | -2.55 | 13.26 M | 178.65 M |
| ODFL | Old Dominion Freight Line Inc | 3.8853 | 35.37 B | -0.0667 | -1.69 | 9.23 M | 35.86 M |
| STLD | Steel Dynamics Inc | 7.4936 | 33.72 B | -0.6626 | -8.12 | 12 M | 89.94 M |
| MCHP | Microchip Technology | 6.9213 | 33.71 B | -0.072 | -1.03 | 8.54 M | 59.09 M |
| ILMN | Illumina Inc | 33.3463 | 31.68 B | -1.1673 | -3.38 | 3.33 M | 110.95 M |
| EXPE | Expedia Group Inc | 14.8203 | 30.97 B | -0.6203 | -4.02 | 3.99 M | 59.14 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.015 | 29.98 B | -0.259 | -2.79 | 2.19 M | 19.73 M |
| ON | On Semiconductor | 4.84 | 28.7 B | -0.25 | -4.91 | 7.8 M | 37.74 M |
| CTSH | Cognizant Tech Sol | 10.0159 | 28.5 B | -0.1058 | -1.05 | 8.89 M | 89 M |
| ULTA | Ulta Beauty Inc | 8.2675 | 27.83 B | -0.1879 | -2.22 | 235.5 K | 1.95 M |
| DLTR | Dollar Tree Inc | 14.3067 | 26.51 B | -0.19 | -1.31 | 4.87 M | 69.71 M |
| CASY | Casey's General Stor | 23.6264 | 26.12 B | -0.129 | -0.54 | 562.25 K | 13.28 M |
| EXPD | Expeditors Intl | 27.057 | 25.26 B | -0.3222 | -1.18 | 2.49 M | 67.37 M |
| AXON | Axon Enterprise Inc | 4.90 | 25.01 B | -0.21 | -4.11 | 722.5 K | 3.54 M |
| PTC | Ptc Inc | 11.13 | 21.32 B | -0.35 | -3.05 | 863.21 K | 9.61 M |
| JBHT | J B Hunt Transport | 23.3213 | 21.22 B | -0.1683 | -0.72 | 2.54 M | 59.27 M |
| ALNY | Alnylam Pharmaceuticals | 16.34 | 20.98 B | -0.71 | -4.16 | 283.3 K | 4.63 M |
| EVRG | Evergy Inc | 8.7012 | 20.35 B | -0.1114 | -1.26 | 1.09 M | 9.5 M |
| FSLR | First Solar Inc | 143.50 | 18.52 B | -2.37 | -1.62 | 2.56 M | 367.83 M |
| NDSN | Nordson Corp | 14.6683 | 18.19 B | -0.1579 | -1.07 | 462.2 K | 6.78 M |
| FFIV | F5 Networks Inc | 25.76 | 18.05 B | -1.18 | -4.38 | 4.76 M | 122.59 M |
| GEN | Gen Digital Inc | 6.1189 | 17.61 B | -0.0822 | -1.33 | 13.19 M | 80.7 M |
| NBIX | Neurocrine Bioscienc | 3.13 | 17.15 B | -0.03 | -0.95 | 80.62 K | 252.35 K |
| EXEL | Exelixis Inc | 4.99 | 17.04 B | -0.19 | -3.67 | 748.13 K | 3.73 M |
| HAS | Hasbro Inc | 15.877 | 16.99 B | -0.1798 | -1.12 | 1.98 M | 31.39 M |
| NWS | News Cp Cl B | 7.5942 | 15.69 B | -0.079 | -1.03 | 4.18 M | 31.72 M |
| LECO | Lincoln Elec Hld | 14.3201 | 15.41 B | -0.1258 | -0.87 | 935 K | 13.39 M |
| CHKP | Check Point Software | 24.75 | 15.06 B | -0.18 | -0.72 | 2.47 M | 61.1 M |
| PNFP | Pinnacle Finl Ptnrs | 15.7442 | 15.01 B | -0.2362 | -1.48 | 278.74 K | 4.39 M |
| MKSI | Mks Instruments Inc | 13.0859 | 14.98 B | -0.9101 | -6.5 | 478 K | 6.26 M |
| ZBRA | Zebra Technologies | 19.82 | 14.97 B | -0.29 | -1.44 | 203.04 K | 4.02 M |
| LOGI | Logitech Int S.A. | 7.6935 | 14.27 B | -0.4436 | -5.45 | 4.12 M | 31.68 M |
| AKAM | Akamai Technologies | 19.58 | 12.44 B | -1.02 | -4.95 | 6.18 M | 121.05 M |
| JKHY | Jack Henry & Assoc | 13.9596 | 12.34 B | -0.0881 | -0.63 | 664.9 K | 9.28 M |
| TXRH | Texas Roadhouse Inc | 8.9237 | 12.21 B | -0.1108 | -1.23 | 1.23 M | 10.94 M |
| TECH | Bio-Techne Cp | 10.853 | 11.44 B | -0.3001 | -2.69 | 1.11 M | 12.07 M |
| SMTC | Semtech Corp | 14.27 | 11.15 B | -0.40 | -2.73 | 701.6 K | 10.01 M |
| BMRN | Biomarin Pharmaceuticals | 12.13 | 10.98 B | -0.27 | -2.18 | 1.61 M | 19.48 M |
| ENSG | The Ensign Group IN | 3.3495 | 10.88 B | -0.4031 | -10.74 | 412.27 K | 1.38 M |
| SIRI | Sirius XM Holdings | 3.2573 | 10.68 B | -0.1589 | -4.65 | 4.68 M | 15.24 M |
| RGEN | Repligen Cp | 4.29 | 10.64 B | -0.25 | -5.51 | 84.05 K | 360.57 K |
| WTFC | Wintrust Financial Corp | 13.245 | 10.42 B | -1.0119 | -7.1 | 342.5 K | 4.54 M |
| PODD | Insulet Corp | 4.86 | 10.36 B | -0.25 | -4.89 | 234.38 K | 1.14 M |
| TTEK | Tetra Tech Inc | 3.9292 | 10.1 B | -0.04 | -1.01 | 2.04 M | 8.02 M |
| SSB | South State Cp | 14.5626 | 10.09 B | -0.6371 | -4.19 | 32.2 K | 468.92 K |
| LFUS | Littelfuse Inc | 11.639 | 10.08 B | -0.3406 | -2.84 | 195.82 K | 2.28 M |
| TGTX | Tg Therapeuticscmn | 98.4375 | 9.88 B | -30.9375 | -23.91 | 12 | 1.18 K |
| MDGL | Madrigal Pharmaceuticals Inc | 91.70 | 9.88 B | -5.60 | -5.76 | 1.22 K | 112.24 K |
| HSIC | Henry Schein Inc | 15.4784 | 9.52 B | -0.3018 | -1.91 | 1.95 M | 30.18 M |
| AEIS | Advanced Energy | 8.3243 | 9.26 B | -0.7549 | -8.31 | 269.7 K | 2.25 M |
| AMKR | Amkor Technology | 3.5893 | 9.2 B | -0.0744 | -2.03 | 2.86 M | 10.25 M |
| BRKR | Bruker Corp | 6.0019 | 9.19 B | -0.3739 | -5.86 | 563.8 K | 3.38 M |
| SAIA | Saia Inc | 8.8867 | 8.83 B | -0.18 | -1.99 | 257.51 K | 2.29 M |
| ALKS | Alkermes Plc | 7.60 | 7.89 B | -0.15 | -1.94 | 1.46 M | 11.09 M |
| CYTK | Cytokinetics | 11.04 | 7.82 B | -1.14 | -9.36 | 22.95 K | 253.42 K |
| IDCC | Interdigital Inc | 19.5128 | 7.61 B | -0.2035 | -1.03 | 457.87 K | 8.93 M |
| VICR | Vicor Cp | 5.2335 | 7.6 B | -0.1064 | -1.99 | 30.75 K | 160.91 K |
| SLAB | Silicon Labs Inc | 27.84 | 7.41 B | -0.61 | -2.14 | 1.13 M | 31.46 M |
| IESC | Ies Holdings | 8.63 | 7.39 B | -0.85 | -8.97 | 25.94 K | 223.84 K |
| URBN | Urban Outfitters Inc | 16.80 | 7.26 B | -0.69 | -3.95 | 6.48 M | 108.88 M |
| AVT | Avnet Inc | 14.0192 | 7.04 B | -0.7109 | -4.83 | 3.43 M | 48.13 M |
| SNEX | Stonex Group Inc | 3.8637 | 6.89 B | -0.1837 | -4.54 | 52.65 K | 203.42 K |
| CHDN | Churchill Downs IN | 4.8921 | 6.83 B | -0.1564 | -3.1 | 369.92 K | 1.81 M |
| CVLT | Commvault Systems | 11.70 | 6.8 B | -0.47 | -3.86 | 295.77 K | 3.46 M |
| CPB | Campbell Soup Company | 14.9128 | 6.58 B | -0.2133 | -1.41 | 2.65 M | 39.48 M |
| KTOS | Kratos Defns | 7.00 | 6.54 B | -0.10 | -1.41 | 20.98 K | 146.85 K |
| AAON | Aaon Inc | 3.0389 | 6.5 B | -0.0545 | -1.76 | 594.87 K | 1.81 M |
| LGND | Ligand Pharm | 9.2608 | 6.33 B | -0.2734 | -2.87 | 313.87 K | 2.91 M |
| GBCI | Glacier Bancorp Inc | 9.4492 | 6.27 B | -0.1144 | -1.2 | 815.3 K | 7.7 M |
| ACIW | Aci Worldwide Inc | 5.8533 | 6.18 B | -0.1034 | -1.74 | 1.24 M | 7.24 M |
| SIGI | Selective Ins Group | 8.6216 | 6.16 B | -0.0861 | -0.99 | 249.76 K | 2.15 M |
| AVAV | Aerovironment Inc | 22.32 | 6.14 B | -0.25 | -1.11 | 205.19 K | 4.58 M |
| CRUS | Cirrus Logic Inc | 4.02 | 6.07 B | -0.26 | -6.07 | 300.54 K | 1.21 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8365 | 2.1 T | -0.0572 | -0.97 | 21.66 M | 126.43 M |
| PG | Procter & Gamble Company | 31.9099 | 389.46 B | -0.1811 | -0.56 | 11.86 M | 378.43 M |
| HD | Home Depot | 17.0188 | 347.46 B | -0.2708 | -1.57 | 17.98 M | 305.91 M |
| MS | Morgan Stanley | 15.2661 | 296.05 B | -0.3336 | -2.14 | 62.37 M | 952.1 M |
| TMO | Thermo Fisher Scientific Inc | 30.6437 | 259.15 B | -2.649 | -7.96 | 32.61 M | 999.29 M |
| IBM | International Business Machines | 54.7008 | 231.24 B | -0.6095 | -1.1 | 9.87 M | 540.15 M |
| C | Citigroup Inc | 23.5098 | 205.34 B | -0.3673 | -1.54 | 36.17 M | 850.43 M |
| DE | Deere & Company | 27.9957 | 183.02 B | -0.2596 | -0.92 | 6.2 M | 173.58 M |
| CRM | Salesforce.com Inc | 9.6779 | 179.06 B | -0.1774 | -1.8 | 10.17 M | 98.39 M |
| TJX | TJX Companies | 5.4986 | 149.57 B | -0.0499 | -0.9 | 22.53 M | 123.91 M |
| T | American Telephone and Telegraph Inc. | 6.7109 | 149.42 B | -0.0632 | -0.93 | 31.44 M | 210.97 M |
| SCCO | Southern Copper Corp | 9.0285 | 143.53 B | -0.1554 | -1.69 | 5.53 M | 49.93 M |
| SPGI | S&P Global Inc | 20.8104 | 135.82 B | -0.1197 | -0.57 | 3.18 M | 66.13 M |
| MDT | Medtronic Inc | 19.5866 | 129.18 B | -0.1714 | -0.87 | 7.05 M | 138.04 M |
| LOW | Lowe's Companies | 15.0068 | 127.62 B | -0.3905 | -2.54 | 17.8 M | 267.09 M |
| MCK | Mckesson Corp | 30.8873 | 124.35 B | -0.3505 | -1.12 | 3.64 M | 112.52 M |
| CVS | CVS Corp | 19.7599 | 114.88 B | -0.4744 | -2.34 | 12.07 M | 238.54 M |
| GSK | Glaxosmithkline Plc ADR | 12.3837 | 101.51 B | -0.0766 | -0.61 | 3.11 M | 38.54 M |
| WM | Waste Management | 17.2179 | 95.55 B | -0.2453 | -1.4 | 4.12 M | 70.96 M |
| UPS | United Parcel Service | 29.9494 | 93.99 B | -0.7974 | -2.59 | 12.64 M | 378.55 M |
| ELV | Elevance Health Inc | 32.7872 | 92.88 B | -0.556 | -1.67 | 4.36 M | 142.91 M |
| PWR | Quanta Services | 23.1369 | 91.33 B | -0.3249 | -1.38 | 2.31 M | 53.38 M |
| MSI | Motorola Solutions | 17.3666 | 87.69 B | -0.4728 | -2.65 | 5.43 M | 94.29 M |
| FCX | Freeport-Mcmoran Inc | 14.0454 | 86.81 B | -0.4627 | -3.19 | 32.63 M | 458.36 M |
| CI | Cigna Corp | 17.7035 | 78.29 B | -0.407 | -2.25 | 2.88 M | 51 M |
| USB-PH | U.S. Bancorp | 6.193 | 76.17 B | -0.1131 | -1.79 | 68.34 K | 423.26 K |
| TGT | Target Corporation | 24.3635 | 73.1 B | -0.34 | -1.38 | 9.76 M | 237.85 M |
| AJG | Arthur J. Gallagher & Company | 11.5662 | 71.1 B | -0.0706 | -0.61 | 1.18 M | 13.7 M |
| BSX | Boston Scientific Corp | 8.30 | 64.07 B | -0.36 | -4.16 | 12.96 M | 107.53 M |
| CRH | CRH Plc ADR | 13.6254 | 62.48 B | -0.1171 | -0.85 | 77.6 K | 1.06 M |
| EW | Edwards Lifesciences Corp | 4.7167 | 60.84 B | -0.0558 | -1.17 | 8.79 M | 41.44 M |
| NUE | Nucor Corp | 25.3395 | 59.16 B | -2.5783 | -9.24 | 13.73 M | 347.85 M |
| BDX | Becton Dickinson and Company | 36.6137 | 58.76 B | -1.6811 | -4.39 | 4.33 M | 158.57 M |
| NKE | Nike Inc | 11.4209 | 56.09 B | -0.1281 | -1.11 | 12.21 M | 139.47 M |
| HUM | Humana Inc | 23.975 | 53.28 B | -0.9429 | -3.78 | 4.41 M | 105.83 M |
| A | Agilent Technologies | 10.3797 | 48.78 B | -0.2279 | -2.15 | 5.26 M | 54.64 M |
| MT | Arcelormittal ADR | 44.1286 | 48.34 B | -0.704 | -1.57 | 3.76 M | 165.98 M |
| WCN | Waste Connections Inc | 7.8218 | 48.11 B | -0.1497 | -1.88 | 1.9 M | 14.83 M |
| MSCI | MSCI Inc | 17.937 | 47.36 B | -0.8696 | -4.62 | 1.04 M | 18.67 M |
| WAT | Waters Corp | 35.89 | 46.24 B | -1.02 | -2.76 | 1.91 M | 68.59 M |
| LYV | Live Nation Entertainment | 4.06 | 41.97 B | -0.15 | -3.56 | 1.05 M | 4.26 M |
| FIX | Comfort Systems USA | 9.0131 | 39.7 B | -0.0587 | -0.65 | 255.18 K | 2.3 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 5.1737 | 39.61 B | -0.058 | -1.11 | 99.75 K | 516.06 K |
| SKYD | Skydance Corporation | 4.2469 | 38.27 B | -0.0879 | -2.03 | 8.88 M | 37.72 M |
| KMB | Kimberly-Clark Corp | 31.9857 | 35.59 B | -0.2656 | -0.82 | 3.6 M | 115.29 M |
| CNC | Centene Corp | 4.6725 | 34.79 B | -0.1675 | -3.46 | 1.76 M | 8.21 M |
| MTD | Mettler-Toledo International | 54.47 | 34.43 B | -2.71 | -4.74 | 1.15 M | 62.79 M |
| ADM | Archer Daniels Midland | 15.0775 | 33.78 B | -0.7943 | -5 | 9.64 M | 145.35 M |
| RMD | Resmed Inc | 15.4709 | 33.6 B | -0.2405 | -1.53 | 2.37 M | 36.64 M |
| EC | Ecopetrol S.A. ADR | 4.8874 | 31.5 B | -0.0888 | -1.78 | 22.9 K | 111.92 K |
| WSM | Williams-Sonoma | 4.5052 | 30.87 B | -0.0884 | -1.92 | 4.58 M | 20.61 M |
| LH | Laboratory Corp of America Holdings | 50.4088 | 30.23 B | -0.9741 | -1.9 | 3.32 M | 167.42 M |
| TDY | Teledyne Technologies Inc | 31.12 | 30.02 B | -1.72 | -5.24 | 544.8 K | 16.95 M |
| BAP | Credicorp Ltd | 31.6022 | 29.02 B | -0.2438 | -0.77 | 388.69 K | 12.28 M |
| WST | West Pharmaceutical Services | 14.1518 | 28.76 B | -0.3477 | -2.4 | 438.4 K | 6.2 M |
| DGX | Quest Diagnostics Inc | 37.1818 | 28.66 B | -1.5502 | -4 | 2.44 M | 90.81 M |
| DOV | Dover Corp | 18.3538 | 27.86 B | -0.6043 | -3.19 | 3.27 M | 60.1 M |
| CNP | Centerpoint Energy Inc | 5.3393 | 27.14 B | -0.0576 | -1.07 | 4.02 M | 21.46 M |
| PPG | PPG Industries | 15.3652 | 27.03 B | -0.2228 | -1.43 | 3.45 M | 52.97 M |
| ES | Eversource Energy | 11.14 | 26.8 B | -0.1051 | -0.93 | 1.62 M | 17.99 M |
| AER | Aercap Holdings N.V. | 4.1357 | 26.73 B | -0.1334 | -3.12 | 438.3 K | 1.81 M |
| CHD | Church & Dwight Company | 10.3199 | 26.37 B | -0.0827 | -0.8 | 2.4 M | 24.78 M |
| TPR | Tapestry Inc | 14.3555 | 26.06 B | -0.3615 | -2.46 | 10.64 M | 152.73 M |
| ATI | Allegheny Technologies Inc | 25.5322 | 25.83 B | -0.4128 | -1.59 | 2.15 M | 54.87 M |
| FTI | Technipfmc Plc | 11.6302 | 25.24 B | -0.2207 | -1.86 | 1.5 M | 17.44 M |
| STE | Steris Corp | 17.1424 | 24.71 B | -0.747 | -4.18 | 853.5 K | 14.63 M |
| OMC | Omnicom Group Inc | 16.9019 | 23.82 B | -0.1504 | -0.88 | 3.07 M | 51.83 M |
| BRO | Brown & Brown | 7.6315 | 23.4 B | -0.1244 | -1.6 | 3.39 M | 25.87 M |
| GPN | Global Payments Inc | 14.8371 | 23.34 B | -0.1688 | -1.12 | 2.02 M | 29.92 M |
| RL | Ralph Lauren Corp | 39.7326 | 23.28 B | -1.2993 | -3.17 | 1.88 M | 74.73 M |
| PKG | Packaging Corp of America | 9.2397 | 22.33 B | -0.2434 | -2.57 | 2.89 M | 26.71 M |
| LUV | Southwest Airlines Company | 6.3682 | 22.14 B | -0.0343 | -0.54 | 7.14 M | 45.45 M |
| RS | Reliance Steel & Aluminum Company | 24.3476 | 22.09 B | -2.4106 | -9.01 | 3.83 M | 93.14 M |
| CMS | Cms Energy Corp | 6.559 | 21.71 B | -0.1638 | -2.44 | 3.68 M | 24.14 M |
| BBY | Best Buy Company | 22.7499 | 21.69 B | -0.1383 | -0.6 | 6.34 M | 144.18 M |
| BR | Broadridge Financial Solutions Llc | 13.3498 | 21.66 B | -0.2888 | -2.12 | 1.07 M | 14.25 M |
| DD | Du Pont De.Nemours Inc | 4.6533 | 20.5 B | -0.03 | -0.64 | 27.89 M | 129.79 M |
| BCH | Banco DE Chile ADR | 4.2952 | 19.52 B | -0.0284 | -0.66 | 11.74 K | 50.43 K |
| SNX | Synnex Corp | 8.3296 | 19.35 B | -0.2241 | -2.62 | 232.19 K | 1.93 M |
| BG | Bunge Ltd | 31.5944 | 19.21 B | -4.6866 | -12.92 | 8.78 M | 277.47 M |
| CW | Curtiss-Wright Corp | 28.1823 | 17.62 B | -0.2144 | -0.76 | 329.08 K | 9.27 M |
| RVTY | RVTY | 11.9639 | 17.52 B | -0.513 | -4.11 | 1.92 M | 23.02 M |
| DINO | HF Sinclair Corp | 5.4932 | 17.51 B | -0.04 | -0.72 | 1.91 M | 10.48 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 11.9429 | 17.13 B | -0.1138 | -0.94 | 13.5 K | 161.18 K |
| GPC | Genuine Parts Company | 20.4258 | 16.94 B | -0.1313 | -0.64 | 1.17 M | 23.91 M |
| BALL | Ball Corporation | 8.7253 | 16.9 B | -0.3221 | -3.56 | 7.72 M | 67.38 M |
| MAS | Masco Corp | 6.4911 | 16.29 B | -0.2243 | -3.34 | 6.45 M | 41.9 M |
| MGA | Magna International | 5.6659 | 16.19 B | -0.1549 | -2.66 | 5.95 M | 33.7 M |
| WCC | Wesco International | 23.1706 | 15.93 B | -0.359 | -1.53 | 2.18 M | 50.44 M |
| CLH | Clean Harbors | 23.87 | 15.49 B | -0.135 | -0.56 | 464.65 K | 11.09 M |
| RBC | Regal-Beloit Corp | 15.425 | 15.49 B | -0.5554 | -3.48 | 139.4 K | 2.15 M |
| NVR | NVR Inc | 500.00 | 15.38 B | -4.00 | -0.79 | 111.19 K | 55.59 M |
| PKX | Posco ADR | 41.0794 | 15.22 B | -1.4132 | -3.33 | 519.1 K | 21.32 M |
| MTZ | Mastec Inc | 12.95 | 14.86 B | -0.15 | -1.15 | 791.83 K | 10.25 M |
| YPF | Ypf Sociedad Anonima ADR | 19.6328 | 14.65 B | -0.4633 | -2.31 | 1.18 K | 23.25 K |
| DKS | Dick's Sporting Goods Inc | 13.18 | 12.95 B | -0.2603 | -1.94 | 3.55 M | 46.81 M |
| WTRG | Essential Utilities Inc | 9.2768 | 12.87 B | -0.1165 | -1.24 | 982.75 K | 9.12 M |
| GL | Globe Life Inc | 9.9568 | 12.08 B | -1.5647 | -13.58 | 11.36 M | 113.06 M |
| IT | Gartner Inc | 12.37 | 12.04 B | -0.12 | -0.96 | 724.3 K | 8.96 M |
| MLI | Mueller Industries | 3.9907 | 11.95 B | -0.1884 | -4.51 | 1.58 M | 6.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 143.8675 | 7.84 M | -4.2771 | -2.89 | 284 | 40.86 K |
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 38 | 1.12 K | |
| TXG | Torex Gold Resources Inc | 3.6841 | -1.0953 | -22.92 | 10 K | 36.84 K | |
| TXR | Torex Resources Inc. | 3.6658 | -1.0898 | -22.92 | 1 K | 3.67 K | |
| LGO | Largo Resources Ltd | 9.00 | -1.00 | -10 | 1.06 K | 9.59 K | |
| HBP | Helix Biopharm | 6.60 | -0.60 | -8.33 | 9.48 K | 62.57 K | |
| RUS | Russel Metals | 4.5487 | -0.3539 | -7.22 | 547.4 K | 2.49 M | |
| ELEF | Silver Elephant Mining Corp | 13.2299 | -0.9922 | -6.98 | 875 | 11.58 K | |
| WPRT | Westport Fuel Systems Inc | 53.90 | -3.60 | -6.26 | 4.19 K | 225.95 K | |
| AETR | Aetherion Technologies Inc. | 53.90 | -3.60 | -6.26 | 4.19 K | 225.95 K | |
| GIL | Gildan Activewear Inc | 5.9059 | -0.374 | -5.96 | 2.71 M | 16.03 M | |
| MARI | Marimaca Copper Corp | 5.25 | -0.25 | -4.55 | 840 | 4.41 K | |
| MX | Methanex Corp | 7.9552 | -0.356 | -4.28 | 697.85 K | 5.55 M | |
| AAV | Advantage Oil & Gas Ltd | 3.46 | -0.14 | -3.89 | 435.91 K | 1.51 M | |
| EFR | Energy Fuels Inc | 13.00 | -0.50 | -3.7 | 2.22 K | 28.91 K | |
| XTD-PA | TDb Split Corp Pref A | 3.1611 | -0.1201 | -3.66 | 3.8 K | 12.01 K | |
| WPK | Winpak Ltd | 4.9499 | -0.1847 | -3.6 | 62.12 K | 307.5 K | |
| CCL-B | CCL Industries Inc | 3.4604 | -0.1182 | -3.3 | 203.38 K | 703.79 K | |
| TRX | Trx Gold Corporation | 3.66 | -0.12 | -3.17 | 123.52 K | 452.09 K | |
| S | Sherritt Intl Rv | 4.03 | -0.1283 | -3.09 | 2.98 M | 11.99 M | |
| BNE | Bonterra Energy Corp | 8.907 | -0.2809 | -3.06 | 959 | 8.54 K | |
| TECK-A | Teck Resources Limited | 11.1244 | -0.3394 | -2.96 | 6.41 K | 71.32 K | |
| BIR | Birchcliff Energy Ltd | 4.0039 | -0.1221 | -2.96 | 5.11 M | 20.48 M | |
| SEC | Senvest Capital | 16.50 | -0.50 | -2.94 | 200 | 3.3 K | |
| MG | Magna International Inc | 6.4232 | -0.1946 | -2.94 | 1.29 M | 8.3 M | |
| IMP | Intermap Tech Corp | 20.80 | -0.60 | -2.8 | 21.23 K | 441.58 K | |
| CFP | Canfor Corp | 4.98 | -0.14 | -2.73 | 318.4 K | 1.59 M | |
| CSW-A | Corby Spirit and Wine Limited | 6.0904 | -0.1681 | -2.69 | 1.89 K | 11.53 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.4635 | -0.095 | -2.67 | 800 | 2.77 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.9909 | -0.1601 | -2.6 | 4.44 K | 26.6 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.2325 | -0.1662 | -2.6 | 7.3 K | 45.5 K | |
| PD | Precision Drilling Corp | 108.20 | -2.80 | -2.52 | 3.24 M | 350.44 M | |
| GRT-UN | Granite Real Estate Investment Trust | 3.8012 | -0.0829 | -2.13 | 6.2 K | 23.57 K | |
| TVA-B | TVA Group Inc | 8.7728 | -0.1832 | -2.05 | 3.4 K | 29.83 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.9036 | -0.0981 | -1.96 | 59.1 K | 289.8 K | |
| OTEX | Open Text Corp | 8.0097 | -0.1573 | -1.93 | 362.8 K | 2.91 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.6383 | -0.1277 | -1.89 | 14.36 K | 95.33 K | |
| BCE-PE | Bce Inc Pref E | 5.6196 | -0.106 | -1.85 | 5 K | 28.1 K | |
| AIM | Aimia Inc | 6.826 | -0.1174 | -1.69 | 570.2 K | 3.89 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.8427 | -0.0659 | -1.69 | 2.6 K | 9.99 K | |
| CYB | Cymbria Corp Cl A | 10.57 | -0.18 | -1.67 | 2.51 K | 26.53 K | |
| SEA | Seabridge Gold Inc | 18.0671 | -0.3068 | -1.67 | 21.45 K | 387.58 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.0694 | -0.0972 | -1.58 | 2 K | 12.14 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.0332 | -0.0479 | -1.55 | 47.99 K | 145.58 K | |
| GIB-A | CGI Inc | 10.7518 | -0.1586 | -1.45 | 959.16 K | 10.31 M | |
| PNP | Pinetree Capital Ltd | 272.00 | -4.00 | -1.45 | 1.75 K | 475.73 K | |
| WN-PC | George Weston Ser 3 Prf | 7.0951 | -0.1003 | -1.39 | 5.5 K | 39.02 K | |
| TPX-B | Molson Coors Canada Inc | 29.7823 | -0.4204 | -1.39 | 1.38 K | 40.95 K | |
| IAG | IA Financial Corp Inc | 14.4854 | -0.2016 | -1.37 | 225.3 K | 3.26 M | |
| CIU-PA | CU Inc Pref A | 7.1143 | -0.0988 | -1.37 | 1.7 K | 12.09 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.8742 | -0.0797 | -1.34 | 109.26 K | 641.82 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.3835 | -0.0818 | -1.27 | 22.07 K | 140.88 K | |
| PSI | Pason Systems Inc | 5.8541 | -0.0739 | -1.25 | 82.36 K | 482.14 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0427 | -0.0887 | -1.24 | 6.1 K | 42.96 K | |
| CGO | Cogeco Inc Sv | 13.7327 | -0.1708 | -1.23 | 21.35 K | 293.19 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.4542 | -0.0553 | -1.23 | 6.6 K | 29.38 K | |
| IGM | Igm Financial Inc | 13.7599 | -0.1692 | -1.21 | 191.54 K | 2.64 M | |
| PWF-PH | Power Financial Corp Pref H | 7.6214 | -0.0925 | -1.2 | 1.8 K | 13.72 K | |
| TAL | Petrotal Corp | 62.3675 | -0.7168 | -1.14 | 172 | 10.73 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.4556 | -0.0736 | -1.13 | 6.29 K | 40.6 K | |
| TECK-B | Teck Resources Limited | 8.9376 | -0.0974 | -1.08 | 14.64 M | 130.82 M | |
| BCE-PB | BCE Inc Pref AB | 5.5396 | -0.0597 | -1.07 | 33 K | 182.81 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.2254 | -0.074 | -1.01 | 22.85 K | 165.13 K | |
| RCH | Richelieu Hardware Ltd | 4.0347 | -0.0408 | -1 | 13.79 K | 55.62 K | |
| FRU | Freehold Royalties Ltd | 3.4465 | -0.0323 | -0.93 | 165.54 K | 570.53 K | |
| VNP | 5N Plus Inc | 5.85 | -0.05 | -0.85 | 49.1 K | 287.23 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.5576 | -0.0515 | -0.78 | 7.51 K | 49.27 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.3883 | -0.1128 | -0.78 | 234.11 K | 3.37 M | |
| RCI-A | Rogers Communications Inc | 16.6005 | -0.1261 | -0.75 | 810 | 13.45 K | |
| BN | Brookfield Corporation | 3.1091 | -0.0223 | -0.71 | 2.11 M | 6.55 M | |
| BU | Burcon Nutrascience Corp | 92.804 | -0.6617 | -0.71 | 133 | 12.34 K | |
| PTM | Platinum Group Metals Ltd | 143.00 | -1.00 | -0.69 | 553 | 79.08 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.3467 | -0.0302 | -0.69 | 140.7 K | 611.57 K | |
| ENB | Enbridge Inc | 7.8794 | -0.0514 | -0.65 | 489.8 K | 3.86 M | |
| PWF-PG | Power Financial Corp Pref G | 7.8256 | -0.051 | -0.65 | 3 K | 23.48 K | |
| ONEX | Onex Corp | 18.6776 | -0.1214 | -0.65 | 864.51 K | 16.15 M | |
| BCE-PY | BCE Inc Pref Y | 5.5171 | -0.034 | -0.61 | 9.17 K | 50.59 K | |
| NWC | The North West Company Inc | 7.4021 | -0.0453 | -0.61 | 17.62 K | 130.4 K | |
| WCN | Waste Connections Inc | 10.1387 | -0.0618 | -0.61 | 35.53 K | 360.28 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.4888 | -0.02 | -0.57 | 3 K | 10.47 K | |
| KBL | Kbro Linen Inc | 5.9404 | -0.0308 | -0.52 | 29.3 K | 174.05 K | |
| MRE | Martinrea International Inc | 3.2342 | -0.0163 | -0.5 | 42.91 K | 138.76 K | |
| PPL | Pembina Pipeline Corp | 4.4496 | -0.0224 | -0.5 | 223.87 K | 996.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 7.93 | 1.71 B | -0.31 | -3.76 | 3.42 M | 27.08 M |
| GAMI | GAMCO Investors Inc | 15.7116 | 536.94 M | -0.4724 | -2.92 | 111.61 K | 1.75 M |
| NTPIF | Nam Tai Property Inc. | 3.93 | 262.33 M | -0.04 | -1.01 | 251.85 K | 989.77 K |
| FCCN | Spectral Cap Corp | 15975.00 | 161.77 M | -6525.00 | -29 | 1 | 15.97 K |
| CBDL | CBD Life Sciences Inc | 16250.00 | 611.06 K | -40000.00 | -71.11 | 146.73 K | 2.38 B |
| NEOM | NeoMedia Technologies Inc | 42.00 | 508.84 K | -2.25 | -5.08 | 4.79 K | 201.18 K |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | -18.7508 | -3.45 | 18 | 9.45 K |
| ZVOI | Zovio Inc | 10.30 | 137.92 K | -0.50 | -4.63 | 732.82 K | 7.55 M |
| KUBR | Kuber Resources Corporation | 7.00 | 126.05 K | -1.00 | -12.5 | 5 | 35 |
| USRM | U.S. Stem Cell Inc | 580.00 | 64.15 K | -20.00 | -3.33 | 24 | 13.92 K |
| XDSL | mPhase Technologies Inc | 61.50 | 16.8 K | -7.50 | -10.87 | 569 | 34.99 K |
| CGIP | Celadon Group Inc | 6.649 | 5.66 K | -0.4155 | -5.88 | 149.61 K | 994.77 K |
| CBKCQ | Christopher & Banks Corporation | 4.6578 | 3.86 K | -0.0361 | -0.77 | 384.32 K | 1.79 M |
| CYRNQ | CYRNQ | 35.252 | 799 | -0.548 | -1.53 | 3.51 K | 123.84 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.734 | 785 | -0.0686 | -0.78 | 12.01 K | 104.9 K |
| SPDC | Speed Commerce Inc | 7.52 | 603 | -0.32 | -4.08 | 5.12 K | 38.51 K |
| CALIQ | China Auto Logistics Inc. | 24.06 | 484 | -0.24 | -0.99 | 3.57 K | 85.89 K |
| SYNE | Synthesis Energy Systems Inc | 43.52 | 157 | -5.12 | -10.53 | 1.44 K | 62.49 K |
| PARD | Poniard Pharmaceuticals Inc | 88.80 | 149 | -2.40 | -2.63 | 2.33 K | 207.26 K |
| IGNT | Ingen Technologies Inc | 3.10 | -0.70 | -18.42 | 3.54 K | 10.97 K | |
| BAJFF | Camrova Resources Inc | 5.424 | -0.176 | -3.14 | 80 | 433.92 | |
| ESINQ | ITT Educational Services Inc | 100.82 | -1.14 | -1.12 | 3.15 M | 317.29 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 140.00 | 6.48 M | -10.00 | -6.67 | 38 | 5.32 K |
| CATX | Catalyst One Exploration Corp. | 7.20 | -4.80 | -40 | 958 | 6.9 K | |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 2.35 K | 11.28 K | |
| ANDC | Andina Copper Corporation | 8.125 | -1.875 | -18.75 | 96 | 780 | |
| CMIL | Capella Minerals Limited | 5.25 | -1.05 | -16.67 | 48 | 252 | |
| JSPX | JasperX Technologies Inc. | 160.00 | -30.00 | -15.79 | 675 | 108 K | |
| BRON | Bronco Resources Corp. | 12.00 | -2.00 | -14.29 | 220 | 2.64 K | |
| SNV | Sonoro Energy Ltd | 24.00 | -4.00 | -14.29 | 28 | 672 | |
| HAN | Hannan Metals Ltd | 3.60 | -0.40 | -10 | 263 | 946.8 | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | -1.00 | -10 | 492 | 4.43 K | |
| NAR | North Arrow Minerals Inc | 14.00 | -1.00 | -6.67 | 7 | 98 | |
| KIP | Kiplin Metals Inc | 372.60 | -24.30 | -6.12 | 10 K | 3.73 M | |
| SILV | Silver Valley Metals Corp. | 8.91 | -0.54 | -5.71 | 125.77 K | 1.12 M | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 1.2 K | 20.45 K | |
| SKP | StrikePoint Gold Inc | 18.00 | -1.00 | -5.26 | 2.42 K | 43.49 K | |
| SGQ | SouthGobi Resources Ltd | 10.35 | -0.54 | -4.96 | 3.1 K | 32.09 K | |
| SKYG | Sky Gold Corp | 150.00 | -7.50 | -4.76 | 3 | 450 | |
| MRZL | Mont Royal Resources Limited. | 7.2261 | -0.2331 | -3.12 | 2.32 K | 16.74 K | |
| SLG | PetroTal Corp | 11.5572 | -0.1328 | -1.14 | 17.2 K | 198.78 K |