Loser Valuations for 24 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 24 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IDR | Idaho Strategic Resources | 3.22 | 299.75 M | -0.028 | -0.86 | 71 | 228.62 |
| CEV | Eaton Vance California Muni Income Trust | 4.3002 | 74.34 M | -0.0286 | -0.66 | 5.63 K | 24.23 K |
| CVU | CPI Aerostructures | 7.20 | 61.08 M | -0.31 | -4.13 | 5.74 K | 41.32 K |
| BRN | Barnwell Industries | 4.056 | 12.31 M | -0.0292 | -0.71 | 8.2 K | 33.26 K |
| TOVX | Theriva Biologics Inc | 3325.00 | 7.34 M | -175.00 | -5 | 15 | 49.88 K |
| OPTT | Ocean Power Tech Inc | 1142.00 | 6.16 M | -6.00 | -0.52 | 19.67 K | 22.46 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.25 | 801.99 K | -1.25 | -13.16 | 3.42 K | 28.17 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 | 3.7124 | 5.16 T | -0.045 | -1.2 | 540.76 M | 2.01 B |
| WMT | Walmart Inc. | 11.1883 | 1 T | -0.2313 | -2.03 | 80.79 M | 903.94 M |
| AMD | Advanced Micro Devices | 3.51 | 959.94 B | -0.02 | -0.57 | 18.54 M | 65.06 M |
| MU | Micron Technology | 4.7399 | 903.37 B | -0.0585 | -1.22 | 26.19 M | 124.12 M |
| ASML | ASML Holding N.V. ADR | 18.7795 | 577.02 B | -0.2522 | -1.33 | 1.78 M | 33.34 M |
| IBKR | Interactive Brokers | 3.5257 | 138.57 B | -0.6026 | -14.6 | 25.31 M | 89.25 M |
| WDC | Western Digital Cp | 12.7178 | 116.49 B | -0.3786 | -2.89 | 14.2 M | 180.58 M |
| CME | CME Group Inc | 24.645 | 112.93 B | -0.1717 | -0.69 | 7.58 M | 186.81 M |
| ROST | Ross Stores Inc | 8.2235 | 76.1 B | -0.0948 | -1.14 | 12.15 M | 99.92 M |
| MELI | MercadoLibre Inc | 23.4691 | 74.78 B | -0.2617 | -1.1 | 965.95 K | 22.67 M |
| HON | Honeywell International Inc. Common Stock | 19.3429 | 70.82 B | -0.572 | -2.87 | 18.94 M | 366.32 M |
| EXC | Exelon Corp | 16.2887 | 47.22 B | -0.3861 | -2.32 | 6.28 M | 102.27 M |
| ACGL | Arch Capital Grp Ltd | 5.828 | 35.56 B | -0.0951 | -1.61 | 8.85 M | 51.6 M |
| NTRS | Northern Trust Corp | 36.1837 | 32.18 B | -0.9051 | -2.44 | 5.88 M | 212.64 M |
| CINF | Cincinnati Financial | 13.7009 | 29.21 B | -0.1559 | -1.13 | 2.05 M | 28.05 M |
| DLTR | Dollar Tree Inc | 14.1933 | 26.51 B | -0.1134 | -0.79 | 4.69 M | 66.6 M |
| INSM | Insmed Inc | 11.90 | 25.9 B | -0.50 | -4.03 | 687.51 K | 8.18 M |
| SWKS | Skyworks Solutions | 6.6959 | 21.17 B | -0.608 | -8.32 | 13.46 M | 90.1 M |
| TSEM | Tower Semiconductor | 4.35 | 17.92 B | -0.15 | -3.33 | 4.77 K | 20.76 K |
| EXEL | Exelixis Inc | 4.94 | 17.04 B | -0.05 | -1 | 639.53 K | 3.16 M |
| MANH | Manhattan Assoc | 3.97 | 14.89 B | -0.0375 | -0.94 | 998.18 K | 3.96 M |
| SEIC | Sei Investments Company | 11.2157 | 12.92 B | -0.7892 | -6.57 | 3.14 M | 35.23 M |
| AKAM | Akamai Technologies | 19.48 | 12.44 B | -0.10 | -0.51 | 5.32 M | 103.61 M |
| BPOP | Popular Inc | 20.9792 | 9.96 B | -1.1239 | -5.08 | 325.32 K | 6.82 M |
| AEIS | Advanced Energy | 7.7948 | 9.26 B | -0.5295 | -6.36 | 508.3 K | 3.96 M |
| RMBS | Rambus Inc | 9.94 | 9.1 B | -0.19 | -1.88 | 1.91 M | 19.01 M |
| SAIA | Saia Inc | 8.3733 | 8.83 B | -0.5134 | -5.78 | 598.09 K | 5.01 M |
| FCFS | First Cash Fin Svcs | 14.8739 | 7.79 B | -0.2964 | -1.95 | 181.18 K | 2.69 M |
| SNEX | Stonex Group Inc | 3.28 | 6.89 B | -0.5837 | -15.11 | 216.68 K | 710.69 K |
| ARWR | Arrowhead Pharma | 4.90 | 6.66 B | -0.60 | -10.91 | 16.2 K | 79.39 K |
| CPB | Campbell Soup Company | 14.3363 | 6.58 B | -0.5765 | -3.87 | 4.19 M | 60.12 M |
| ACIW | Aci Worldwide Inc | 5.78 | 6.18 B | -0.0733 | -1.25 | 1.06 M | 6.11 M |
| POWL | Powell Inds Inc | 25.4045 | 5.17 B | -1.1465 | -4.32 | 118.75 K | 3.02 M |
| CACC | Credit Acceptance | 21.51 | 5.1 B | -0.24 | -1.1 | 15.8 K | 339.97 K |
| PSMT | Pricesmart Inc | 14.551 | 5.09 B | -0.4639 | -3.09 | 226.89 K | 3.3 M |
| LIVN | Livanova Plc OR Sh | 13.52 | 4.97 B | -0.16 | -1.17 | 242.57 K | 3.28 M |
| SLMBP | SLM Cp Srs B Pfd | 6.3017 | 4.73 B | -0.0596 | -0.94 | 3.9 K | 24.58 K |
| CIGI | Colliers Intl Grp IN | 5.8316 | 4.53 B | -0.0393 | -0.67 | 125.67 K | 732.83 K |
| EXPO | Exponent Inc | 5.7982 | 4.1 B | -0.1113 | -1.88 | 269.2 K | 1.56 M |
| COLM | Columbia Sportswear | 12.1322 | 3.67 B | -2.3731 | -16.36 | 2.93 M | 35.51 M |
| LBTYA | Liberty Global Ord A | 3.4919 | 3.54 B | -0.039 | -1.1 | 4.25 M | 14.85 M |
| LBTYK | Liberty Global Ord C | 3.5363 | 3.45 B | -0.0759 | -2.1 | 1.84 M | 6.51 M |
| AGYS | Agilysys Inc | 6.8856 | 3.43 B | -0.0894 | -1.28 | 113.07 K | 778.58 K |
| TOWN | Towne Bank | 10.6836 | 3.34 B | -0.1022 | -0.95 | 43.38 K | 463.47 K |
| CECO | CECO Environmental Corp. | 3.12 | 3.28 B | -0.1303 | -4.01 | 50.9 K | 158.81 K |
| SKYW | Skywest Inc | 12.0001 | 3.14 B | -0.2658 | -2.17 | 624.56 K | 7.49 M |
| OSIS | O S I Systems Inc | 17.36 | 3.08 B | -0.75 | -4.14 | 178.12 K | 3.09 M |
| SHOO | Steven Maddens Ltd | 4.5786 | 3.01 B | -0.0237 | -0.51 | 1.96 M | 8.96 M |
| HTO | H2O America | 15.7085 | 2.94 B | -0.3149 | -1.97 | 107.2 K | 1.68 M |
| VCEL | Vericel Corproation | 52.144 | 2.94 B | -1.312 | -2.45 | 7.23 K | 376.84 K |
| ATRO | Astronics Cp | 3.2657 | 2.59 B | -0.2299 | -6.58 | 52.09 K | 170.1 K |
| GRBK | Green Brick Partners | 3.8621 | 2.59 B | -0.4096 | -9.59 | 2.89 K | 11.15 K |
| ALGT | Allegiant Travel Com | 39.7374 | 2.53 B | -3.167 | -7.38 | 1.34 M | 53.25 M |
| NWL | Newell Rubbermaid Inc | 4.7958 | 2.45 B | -0.0636 | -1.31 | 11.41 M | 54.71 M |
| UFPT | U F P Tech Inc | 4.70 | 2.37 B | -0.05 | -1.05 | 17.14 K | 80.58 K |
| DGII | Digi Intl Inc | 7.02 | 2.22 B | -0.24 | -3.31 | 445.48 K | 3.13 M |
| GABC | German Amer Bncp Inc | 5.0782 | 1.87 B | -0.06 | -1.17 | 4.8 K | 24.38 K |
| EZPW | Ezcorp Inc | 12.53 | 1.66 B | -0.72 | -5.43 | 2.12 M | 26.54 M |
| ANIP | ANI Pharma Inc | 68.0401 | 1.63 B | -3.60 | -5.03 | 461 | 31.37 K |
| SAFT | Safety Ins Group Inc | 15.423 | 1.53 B | -0.1165 | -0.75 | 63.07 K | 972.74 K |
| CBRL | Cracker Barrel | 17.4287 | 1.45 B | -0.2011 | -1.14 | 679.4 K | 11.84 M |
| JBLU | Jetblue Airways Cp | 5.53 | 1.44 B | -0.12 | -2.12 | 6.86 M | 37.96 M |
| UFCS | United Fire Group | 11.8837 | 1.32 B | -0.0963 | -0.8 | 146.3 K | 1.74 M |
| INOD | Innodata Inc | 4.80 | 1.25 B | -0.05 | -1.03 | 12.15 K | 58.33 K |
| CCNE | Cnb Financial Corp | 6.2149 | 1.06 B | -0.1618 | -2.54 | 2.4 K | 14.92 K |
| MRTN | Marten Transport | 4.2078 | 973.36 M | -0.0308 | -0.73 | 803.66 K | 3.38 M |
| SIFY | Sify Techs Ltd ADR | 6.5572 | 936.58 M | -0.1111 | -1.67 | 11.52 K | 75.52 K |
| SCSC | Scansource Inc | 21.52 | 901.48 M | -0.34 | -1.56 | 421.26 K | 9.07 M |
| OSPN | Onespan Inc | 6.4965 | 827.55 M | -0.0957 | -1.45 | 211.53 K | 1.37 M |
| VRTS | Virtus Inv Partners | 6.8021 | 824.92 M | -0.2183 | -3.11 | 61.47 K | 418.11 K |
| IBCP | Independent Bk Cp | 12.0413 | 807.63 M | -2.2872 | -15.96 | 18.99 K | 228.63 K |
| HTLD | Heartland Express | 11.7371 | 801.17 M | -0.0696 | -0.59 | 1.34 M | 15.7 M |
| ULH | Universal Logis Hld | 8.9831 | 783.39 M | -0.8898 | -9.01 | 53.87 K | 483.89 K |
| MLAB | Mesa Labs Inc | 17.4665 | 756.56 M | -0.5328 | -2.96 | 4.65 K | 81.27 K |
| APEI | American Public Education | 35.89 | 753.29 M | -1.17 | -3.16 | 560.29 K | 20.11 M |
| CSIQ | Canadian Solar Inc | 5.7782 | 681.68 M | -0.0818 | -1.4 | 487.09 K | 2.81 M |
| GERN | Geron Corp | 4.6676 | 640.24 M | -0.0284 | -0.6 | 1.99 M | 9.27 M |
| CRESY | Cresud Sacif ADR | 3.7902 | 634.43 M | -0.021 | -0.55 | 1.24 M | 4.72 M |
| CAPR | Capricor Therap | 230.00 | 595.34 M | -10.00 | -4.17 | 3 | 690 |
| SWRD | Stewards Inc. | 19.50 | 557.84 M | -1.00 | -4.88 | 1.79 K | 34.92 K |
| CBAN | Colony Bankcorp Inc | 5.9703 | 556.96 M | -0.3142 | -5 | 716 | 4.27 K |
| GLRE | Greenlight Cap. Re. | 15.42 | 527.45 M | -0.53 | -3.32 | 106.39 K | 1.64 M |
| TATT | T A T Tech Ltd | 3.6393 | 495.49 M | -0.0768 | -2.07 | 2.2 K | 8.01 K |
| AMRN | Amarin Corp ADR | 23.60 | 490.63 M | -5.20 | -18.06 | 2.6 K | 61.48 K |
| AIFU | Fanhua Inc. | 119.8653 | 467.56 M | -1.6991 | -1.4 | 5.61 K | 671.85 K |
| NVEC | Nve Corp | 17.6143 | 400.12 M | -0.0967 | -0.55 | 40.5 K | 713.38 K |
| FWDI | AdvisorShares Madrona International ETF | 16.60 | 387.54 M | -0.20 | -1.19 | 19.73 K | 327.52 K |
| VALU | Value Line Inc | 10.8379 | 382.13 M | -0.7001 | -6.07 | 7.8 K | 84.54 K |
| CTRN | Citi Trends Inc | 22.1858 | 359.01 M | -0.8214 | -3.57 | 333.72 K | 7.4 M |
| TWIN | Twin Disc Inc | 6.2447 | 358.09 M | -0.0686 | -1.09 | 32.82 K | 204.93 K |
| ZNOG | Zion Oil & Gas, Inc | 9.6501 | 348.03 M | -0.6999 | -6.76 | 49.82 K | 480.79 K |
| CFFI | C&F Financial Corp | 8.5943 | 344.03 M | -0.5575 | -6.09 | 1.2 K | 10.31 K |
| AIOT | Powerfleet Inc | 3.83 | 331.54 M | -0.02 | -0.52 | 8.3 K | 31.79 K |
| FLXS | Flexsteel Inds | 4.1869 | 312.69 M | -0.2396 | -5.41 | 7.8 K | 32.67 K |
| AGEN | Agenus Inc | 76.5418 | 310.26 M | -3.5327 | -4.41 | 1.69 K | 129.13 K |
| OVLY | Oak Valley Bancp CA | 3.121 | 290.83 M | -0.0192 | -0.61 | 160 | 499.36 |
| CMTV | Community Bancorp. Common Stock | 3.8449 | 274.64 M | -0.2363 | -5.79 | 500 | 1.92 K |
| FXNC | First Natl Corp Strasburg VA | 10.8441 | 273.72 M | -1.2244 | -10.15 | 2.3 K | 24.94 K |
| STRT | Strattec Security | 9.2599 | 251.36 M | -0.0677 | -0.73 | 600 | 5.56 K |
| SPOK | Spok Holdings Inc | 3.2214 | 243.21 M | -0.0165 | -0.51 | 309.14 K | 995.85 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.7728 | 2.1 T | -0.0637 | -1.09 | 22.26 M | 128.48 M |
| WMT | Walmart Stores | 11.215 | 1 T | -0.232 | -2.03 | 80.79 M | 906.09 M |
| JNJ | Johnson & Johnson | 30.878 | 682.52 B | -0.2911 | -0.93 | 14.77 M | 455.98 M |
| GS | Goldman Sachs Group | 90.4542 | 263.51 B | -1.1261 | -1.23 | 22.41 M | 2.03 B |
| IBM | International Business Machines | 53.9781 | 231.24 B | -0.7227 | -1.32 | 10.62 M | 573.5 M |
| MCD | McDonald's Corporation | 34.0086 | 193.63 B | -0.62 | -1.79 | 9.94 M | 338.08 M |
| ABT | Abbott Laboratories | 14.1654 | 185.75 B | -0.0888 | -0.62 | 19.4 M | 274.85 M |
| UNP | Union Pacific Corp | 17.0761 | 180.72 B | -0.146 | -0.85 | 12.05 M | 205.85 M |
| PFE | Pfizer Inc | 6.1063 | 164.33 B | -0.051 | -0.83 | 69.16 M | 422.32 M |
| SCHW | The Charles Schwab Corp | 14.3146 | 158.61 B | -0.1765 | -1.22 | 17.11 M | 244.96 M |
| T | American Telephone and Telegraph Inc. | 6.6215 | 149.42 B | -0.0894 | -1.33 | 28.15 M | 186.42 M |
| PGR | Progressive Corp | 8.8975 | 136.43 B | -0.1612 | -1.78 | 9.69 M | 86.22 M |
| BTI | British American Tobacco Industries ADR | 8.9457 | 131.15 B | -0.0759 | -0.84 | 236.4 K | 2.11 M |
| DUK | Duke Energy Corp | 19.0842 | 100.26 B | -0.0972 | -0.51 | 2.47 M | 47.19 M |
| GD | General Dynamics Corp | 33.1781 | 98.11 B | -0.2158 | -0.65 | 3.37 M | 111.87 M |
| ELV | Elevance Health Inc | 32.5171 | 92.88 B | -0.2701 | -0.82 | 5.09 M | 165.43 M |
| NGG | National Grid Transco Plc ADR | 13.3164 | 84.05 B | -0.1286 | -0.96 | 155.26 K | 2.07 M |
| TRV | The Travelers Companies Inc | 26.5822 | 82.61 B | -0.4778 | -1.77 | 9.69 M | 257.61 M |
| CNI | Canadian National Railway | 14.9532 | 76.63 B | -0.2531 | -1.66 | 4.46 M | 66.7 M |
| NSC | Norfolk Southern Corp | 25.4463 | 74.85 B | -0.2626 | -1.02 | 5.82 M | 148.01 M |
| AON | AON Plc | 33.8888 | 70.74 B | -0.1835 | -0.54 | 3.56 M | 120.72 M |
| BDX | Becton Dickinson and Company | 35.7217 | 58.76 B | -0.892 | -2.44 | 4 M | 142.99 M |
| DAL | Delta Air Lines Inc | 6.7908 | 56.94 B | -0.1034 | -1.5 | 9 M | 61.09 M |
| ETR | Entergy Corp | 15.7228 | 53.49 B | -0.2063 | -1.3 | 3.41 M | 53.57 M |
| AZO | Autozone | 161.68 | 52.34 B | -2.79 | -1.7 | 918.48 K | 148.5 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.0386 | 46.05 B | -0.6781 | -2.36 | 100 | 2.8 K |
| SPG-PJ | Simon Property Group Inc | 19.4232 | 45.22 B | -0.372 | -1.88 | 1 K | 19.42 K |
| AIG | American International Group | 18.2458 | 42.81 B | -0.4999 | -2.67 | 3.96 M | 72.33 M |
| STM | Stmicroelectronics N.V. ADR | 4.5068 | 41.54 B | -0.041 | -0.9 | 1.29 M | 5.82 M |
| WEC | Wisconsin Energy Corp | 11.3066 | 38.65 B | -0.1061 | -0.93 | 2.01 M | 22.76 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 10.8104 | 38.08 B | -0.1542 | -1.41 | 626.41 K | 6.77 M |
| PEG | Public Service Enterprise Group Inc | 14.8144 | 37.29 B | -0.1265 | -0.85 | 2.01 M | 29.72 M |
| HIG | Hartford Financial Services Group | 6.9162 | 36.61 B | -0.1731 | -2.44 | 19.39 M | 134.1 M |
| HSY | Hershey Foods Corp | 23.9916 | 34.83 B | -0.8421 | -3.39 | 1.49 M | 35.75 M |
| RJF | Raymond James Financial | 8.2224 | 32.14 B | -0.326 | -3.81 | 2.65 M | 21.81 M |
| LH | Laboratory Corp of America Holdings | 50.0323 | 30.23 B | -0.3765 | -0.75 | 1.59 M | 79.42 M |
| ATO | Atmos Energy Corp | 14.1072 | 29.73 B | -0.0726 | -0.51 | 765.4 K | 10.8 M |
| PCG | Pacific Gas & Electric Company | 26.2362 | 28.57 B | -0.3764 | -1.41 | 2.27 M | 59.55 M |
| DRI | Darden Restaurants | 20.9154 | 25.79 B | -0.2474 | -1.17 | 4.59 M | 96.09 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.356 | 24.95 B | -0.5593 | -2.34 | 94 K | 2.2 M |
| STZ | Constellation Brands Inc | 9.3362 | 24.47 B | -0.0591 | -0.63 | 1.94 M | 18.07 M |
| RF | Regions Financial Corp | 3.5628 | 24.23 B | -0.1666 | -4.47 | 49.49 M | 176.32 M |
| BRO | Brown & Brown | 7.5735 | 23.4 B | -0.058 | -0.76 | 3.87 M | 29.28 M |
| GPN | Global Payments Inc | 14.5229 | 23.34 B | -0.3142 | -2.12 | 4.05 M | 58.78 M |
| BBY | Best Buy Company | 22.6175 | 21.69 B | -0.1324 | -0.58 | 7.01 M | 158.63 M |
| TSN | Tyson Foods | 7.8859 | 20.85 B | -0.0577 | -0.73 | 8.28 M | 65.27 M |
| NRG | NRG Energy | 12.8833 | 20.61 B | -0.201 | -1.54 | 3.41 M | 43.92 M |
| BCH | Banco DE Chile ADR | 4.2632 | 19.52 B | -0.032 | -0.75 | 63.6 K | 271.15 K |
| ITT | ITT Inc | 11.081 | 19.14 B | -0.2027 | -1.8 | 9.09 M | 100.74 M |
| BEN | Franklin Resources | 10.7804 | 18.22 B | -0.0804 | -0.74 | 9.09 M | 97.96 M |
| GIS | General Mills | 13.8169 | 17.92 B | -0.2665 | -1.89 | 6.07 M | 83.91 M |
| RGA | Reinsurance Group of America Inc | 22.5723 | 17.88 B | -0.404 | -1.76 | 1.17 M | 26.5 M |
| BALL | Ball Corporation | 8.5431 | 16.9 B | -0.1822 | -2.09 | 12.1 M | 103.4 M |
| AIZ | Assurant Inc | 20.191 | 15.84 B | -0.9171 | -4.34 | 2.42 M | 48.77 M |
| CLH | Clean Harbors | 23.36 | 15.49 B | -0.51 | -2.14 | 879.1 K | 20.54 M |
| FIS | Fidelity National Information Services | 14.3093 | 14.62 B | -0.1202 | -0.83 | 3.86 M | 55.21 M |
| SJM | J.M. Smucker Company | 23.70 | 14.07 B | -0.1981 | -0.83 | 1.26 M | 29.95 M |
| NLY | Annaly Capital Management Inc | 6.5151 | 13.84 B | -0.0328 | -0.5 | 5.58 M | 36.36 M |
| BAX | Baxter International Inc | 22.0762 | 13.32 B | -0.4225 | -1.88 | 7.57 M | 167.22 M |
| AFG | American Financial Group | 6.7022 | 13.26 B | -0.0797 | -1.18 | 1.05 M | 7.06 M |
| CNA | Cna Financial Corp | 5.3657 | 13.07 B | -0.1129 | -2.06 | 681.48 K | 3.66 M |
| SNN | Smith & Nephew Snats ADR | 9.4849 | 12.97 B | -0.2717 | -2.78 | 134.95 K | 1.28 M |
| IVZ | Invesco Plc | 7.7336 | 12.51 B | -0.5163 | -6.26 | 7.05 M | 54.53 M |
| HRL | Hormel Foods Corp | 5.2518 | 12.01 B | -0.0874 | -1.64 | 3.43 M | 18.03 M |
| FNF | Fidelity National Financial | 8.9858 | 11.56 B | -0.3422 | -3.67 | 9.01 M | 80.96 M |
| DECK | Deckers Outdoor Corp | 3.3028 | 11.28 B | -0.2416 | -6.82 | 33.62 M | 111.03 M |
| MOH | Molina Healthcare Inc | 12.7533 | 10.91 B | -0.4134 | -3.14 | 395.3 K | 5.04 M |
| ORI | Old Republic International Corp | 3.01 | 9.6 B | -0.0445 | -1.46 | 8.78 M | 26.43 M |
| THG | The Hanover Insurance Group | 18.3219 | 8.52 B | -0.6402 | -3.38 | 794.1 K | 14.55 M |
| EAT | Brinker International | 13.5728 | 8.21 B | -0.183 | -1.33 | 3.89 M | 52.86 M |
| VMI | Valmont Industries | 52.8979 | 8.09 B | -0.2806 | -0.53 | 470.72 K | 24.9 M |
| UGI | Ugi Corp | 8.4527 | 8.04 B | -0.0487 | -0.57 | 1.45 M | 12.26 M |
| AXS | Axis Capital Holdings | 16.3811 | 7.76 B | -0.2134 | -1.29 | 1.89 M | 30.9 M |
| CAG | Conagra Brands Inc | 7.387 | 6.95 B | -0.0577 | -0.78 | 3.92 M | 28.98 M |
| SWX | Southwest Gas Corp | 11.9622 | 6.75 B | -0.1492 | -1.23 | 585.1 K | 7 M |
| CMS-PB | Consumers Energy Company | 32.2565 | 6.32 B | -3.0223 | -8.57 | 620 | 20 K |
| HRB | H&R Block | 8.078 | 6.21 B | -0.2385 | -2.87 | 5.56 M | 44.9 M |
| CPA | Copa Holdings S.A. | 19.6905 | 5.83 B | -0.5358 | -2.65 | 383 K | 7.54 M |
| AN | Autonation Inc | 16.19 | 5.77 B | -0.75 | -4.43 | 5.43 M | 87.88 M |
| FCN | Fti Consulting | 49.05 | 5.41 B | -0.50 | -1.01 | 885.8 K | 43.45 M |
| WTM | White Mountains Insurance Group | 182.699 | 5.39 B | -3.0403 | -1.64 | 56.18 K | 10.26 M |
| CHH | Choice Hotels International | 17.4221 | 5.26 B | -0.3795 | -2.13 | 627.1 K | 10.93 M |
| MAIN | Main Street Capital Corp | 3.0187 | 5.26 B | -0.0182 | -0.6 | 2.6 K | 7.85 K |
| KRG | Kite Realty Group Trust | 5.6907 | 5.22 B | -0.0663 | -1.15 | 86.7 K | 493.38 K |
| CRK | Comstock Resources | 145.997 | 4.42 B | -1.2999 | -0.88 | 310.72 K | 45.36 M |
| AGX | Argan Inc | 8.8951 | 4.42 B | -0.0871 | -0.97 | 2.4 K | 21.35 K |
| CNS | Cohn & Steers Inc | 6.6142 | 3.67 B | -0.04 | -0.6 | 458.6 K | 3.03 M |
| ABG | Asbury Automotive Group Inc | 7.80 | 3.58 B | -0.26 | -3.23 | 563.96 K | 4.4 M |
| TR | Tootsie Roll Industries | 13.408 | 2.86 B | -0.3132 | -2.28 | 349.45 K | 4.69 M |
| DAC | Danaos Corp | 47.3152 | 2.86 B | -2.3024 | -4.64 | 22.17 K | 1.05 M |
| AAP | Advance Auto Parts Inc | 36.3598 | 2.76 B | -1.2879 | -3.42 | 1.82 M | 66.13 M |
| LPL | Lg Display Co. Ltd ADR | 10.1137 | 2.57 B | -0.2727 | -2.63 | 2.53 M | 25.59 M |
| BHE | Benchmark Electronics | 9.8096 | 2.32 B | -0.1822 | -1.82 | 980.7 K | 9.62 M |
| GRC | Gorman-Rupp Company | 9.4839 | 1.85 B | -0.1824 | -1.89 | 169.06 K | 1.6 M |
| ALG | Alamo Group | 9.3593 | 1.71 B | -0.1252 | -1.32 | 12.1 K | 113.25 K |
| CNMD | C O N M E D Cp | 10.4177 | 1.5 B | -0.391 | -3.62 | 498.2 K | 5.19 M |
| DMC | Del Monte Corporation | 17.32 | 1.29 B | -0.31 | -1.76 | 526.2 K | 9.11 M |
| STC | Stewart Information Services Corp | 14.743 | 1.27 B | -0.5248 | -3.44 | 211 K | 3.11 M |
| ODC | Oil-Dri Corp of America | 4.9398 | 1.06 B | -0.0441 | -0.88 | 8.8 K | 43.47 K |
| TYG | Tortoise Energy Infrastructure Corp | 23.9702 | 954.79 M | -0.1465 | -0.61 | 15 K | 359.55 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 38.6262 | -7.2425 | -15.79 | 246 | 9.5 K | |
| AETR | Aetherion Technologies Inc. | 50.80 | -3.10 | -5.75 | 3.23 K | 164.29 K | |
| WPRT | Westport Fuel Systems Inc | 50.80 | -3.10 | -5.75 | 3.23 K | 164.29 K | |
| BN-PC | Brookfield Corporation | 3.7701 | -0.2192 | -5.49 | 1.15 K | 4.33 K | |
| MRC | Morguard Corp | 15.3114 | -0.8627 | -5.33 | 211 | 3.23 K | |
| BNE | Bonterra Energy Corp | 8.4371 | -0.4699 | -5.28 | 14.46 K | 121.98 K | |
| TCW | Trican Well | 5.4231 | -0.2697 | -4.74 | 215.91 K | 1.17 M | |
| CTC | Canadian Tire Corp Ltd | 46.3358 | -1.471 | -3.08 | 100 | 4.63 K | |
| CNR | Canadian National Railway Co. | 18.136 | -0.5245 | -2.81 | 3.13 M | 56.86 M | |
| PBL | Pollard Banknote Ltd | 4.0681 | -0.0896 | -2.16 | 5 K | 20.34 K | |
| BCE-PR | BCE Inc Pref R | 6.0482 | -0.133 | -2.15 | 1.7 K | 10.28 K | |
| EDV | Endeavour Mining Corp | 11.7339 | -0.2462 | -2.06 | 5.85 K | 68.64 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.4742 | -0.1222 | -1.85 | 3.32 K | 21.5 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4189 | -0.0597 | -1.72 | 1 K | 3.42 K | |
| EMA | Emera Incorporated | 8.7918 | -0.1331 | -1.49 | 190.62 K | 1.68 M | |
| SAP | Saputo Inc | 7.7129 | -0.1154 | -1.47 | 426 K | 3.29 M | |
| PIC-PA | Premium Income Corp Pref A | 4.4705 | -0.0603 | -1.33 | 10.72 K | 47.95 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.1496 | -0.4265 | -1.31 | 191.7 K | 6.16 M | |
| BCE-PG | Bce Inc Pref G | 6.1436 | -0.0794 | -1.28 | 3.3 K | 20.27 K | |
| RBA | Rb Global Inc | 18.687 | -0.2366 | -1.25 | 125.84 K | 2.35 M | |
| FFH | Fairfax Financial Holdings Ltd | 217.3393 | -2.6441 | -1.2 | 36.34 K | 7.9 M | |
| WTE | Westshore Terminals Investment Corp | 4.3459 | -0.0525 | -1.19 | 139.71 K | 607.17 K | |
| ACO-X | ATCO Ltd | 10.3584 | -0.1177 | -1.12 | 37.04 K | 383.66 K | |
| SII | Sprott Inc | 24.3207 | -0.2763 | -1.12 | 4.05 K | 98.5 K | |
| OVV | Ovintiv Inc | 99.1903 | -1.0946 | -1.09 | 570.93 K | 56.63 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.9008 | -0.0395 | -1 | 3.3 K | 12.87 K | |
| BCE-PT | Bce Inc Pref T | 5.9768 | -0.0598 | -0.99 | 2.1 K | 12.55 K | |
| TRI | Thomson Reuters Corp | 20.1646 | -0.1913 | -0.94 | 480.97 K | 9.7 M | |
| GRT-UN | Granite Real Estate Investment Trust | 3.7663 | -0.0349 | -0.92 | 12.24 K | 46.11 K | |
| PSI | Pason Systems Inc | 5.8014 | -0.0527 | -0.9 | 78.41 K | 454.91 K | |
| IGM | Igm Financial Inc | 13.6379 | -0.122 | -0.89 | 235.68 K | 3.21 M | |
| CCA | Cogeco Communications Inc | 18.0489 | -0.1505 | -0.83 | 259.38 K | 4.68 M | |
| OTEX | Open Text Corp | 7.9464 | -0.0633 | -0.79 | 415.6 K | 3.3 M | |
| MTY | Mty Food Group Inc | 6.6517 | -0.0481 | -0.72 | 4.7 K | 31.26 K | |
| PWF-PE | Power Financial Corp Pref E | 7.6451 | -0.0529 | -0.69 | 3.49 K | 26.68 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.9539 | -0.037 | -0.62 | 1.2 K | 7.14 K | |
| FTS | Fortis Inc | 11.8019 | -0.0679 | -0.57 | 466.56 K | 5.51 M | |
| CU | Canadian Utilities Ltd Cl A NV | 8.7425 | -0.05 | -0.57 | 286.52 K | 2.5 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 25.80 | 79.59 B | -1.19 | -4.41 | 28.53 K | 736.1 K |
| FDOGF | Friday's Dog Holdings Inc. | 6.36 | 10.58 M | -0.936 | -12.83 | 833 | 5.3 K |
| CELV | Preferred Commerce Inc | 41.125 | 9.17 M | -5.875 | -12.5 | 29 | 1.19 K |
| ORBT | Orbit International Corporation | 3.0886 | 8.53 M | -0.0193 | -0.62 | 6.6 K | 20.38 K |
| NEOM | NeoMedia Technologies Inc | 37.65 | 508.84 K | -4.35 | -10.36 | 5.67 K | 213.36 K |
| ERHE | ERHC Energy Inc | 45.00 | 287.94 K | -1.50 | -3.23 | 845.98 K | 38.07 M |
| REFG | Medical Cannabis Payment Solutions Inc | 70.00 | 182.51 K | -30.00 | -30 | 10 | 700 |
| XDSL | mPhase Technologies Inc | 60.00 | 16.8 K | -1.50 | -2.44 | 978 | 58.68 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.80 | -20 | 36.36 M | 116.36 M |
| SIMPQ | Simply Inc | 47.50 | 1.55 K | -7.50 | -13.64 | 681 | 32.35 K |
| GFCJ | Guaranty Financial Corporation | 5.00 | 560 | -1.75 | -25.93 | 1 K | 5 K |
| PRXIQ | Premier Exhibitions Inc | 8.30 | 491 | -1.20 | -12.63 | 26 K | 215.84 K |
| CBGI | The CannaBusiness Group Inc | 400.00 | -666.6667 | -62.5 | 52.5 K | 21 M | |
| PURA | Puration Inc | 3440.00 | -860.00 | -20 | 1 | 3.44 K | |
| HMNY | Helios and Matheson Analytics Inc | 269.3629 | -29.9292 | -10 | 1 | 269.36 | |
| FRTD | Fortitude Group Inc | 98.6364 | -9.5454 | -8.82 | 12.1 K | 1.19 M | |
| PTRC | Petro River Oil Corp | 56.00 | -4.00 | -6.67 | 64 | 3.58 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NCP | Nickel Creek Platinum Corp. | 20.00 | -10.00 | -33.33 | 90 | 1.8 K | |
| URZ | Urz Energy Corp | 12.50 | -5.00 | -28.57 | 570 | 7.12 K | |
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 305 K | 12.77 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 589.75 K | 15.92 M | |
| SPX | Stellar AfricaGold Inc | 6.2459 | -1.2492 | -16.67 | 160 | 999.34 | |
| SA-H | Southern Arc Minerals Inc | 3.10 | -0.40 | -11.43 | 3.6 K | 11.16 K | |
| TRAN | Clean Energy Transition Inc. | 72.00 | -9.00 | -11.11 | 699 | 50.33 K | |
| IMR | iMetal Resources Inc | 200.00 | -25.00 | -11.11 | 1 | 200 | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 2.1 K | 6.72 K | |
| HAY | Hayasa Metals Inc. | 18.00 | -1.80 | -9.09 | 28 | 504 | |
| PEX | Pacific Ridge Exploration Ltd | 11.00 | -1.00 | -8.33 | 87 K | 957 K | |
| BQE | BQE Water Inc | 46.00 | -4.00 | -8 | 5.01 K | 230.32 K | |
| SC-H | Serrano Resources Ltd | 9.25 | -0.75 | -7.5 | 300 | 2.77 K | |
| CTA | Centaurus Energy Inc | 70.00 | -5.00 | -6.67 | 135 | 9.45 K | |
| GAMA | Gamma Resources Ltd. | 3.92 | -0.28 | -6.67 | 357 | 1.4 K | |
| POND | Pond Technologies Holdings Inc | 6.5972 | -0.3472 | -5 | 4.7 K | 31.01 K | |
| NVT | Nortec Minerals Corp | 6.00 | -0.30 | -4.76 | 5.68 K | 34.1 K | |
| AVCR | Avricore Health Inc | 14.60 | -0.60 | -3.95 | 2.89 K | 42.16 K | |
| KTN | Kootenay Silver Inc | 5.00 | -0.20 | -3.85 | 36.1 K | 180.5 K | |
| BARU | Baru Gold Corp | 5.1896 | -0.1958 | -3.64 | 42.05 K | 218.22 K | |
| ENA | Enablence Technologies Inc | 816.00 | -24.00 | -2.86 | 5 | 4.08 K | |
| FMM | Full Metal Minerals Ltd | 3.5853 | -0.0996 | -2.7 | 14.77 K | 52.97 K | |
| NBY | Niobay Metals Inc | 3.60 | -0.05 | -1.37 | 80.8 K | 290.88 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.3763 | -0.0916 | -0.8 | 1.3 K | 14.79 K |