Loser Valuations for 14 May 2009 from 00:00:00 until 23:59:59
Loser Valuations for 14 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 10.95 | 11.17 B | -0.15 | -1.35 | 22.11 K | 242.14 K |
| UUUU | Energy Fuels Inc | 18.565 | 1.77 B | -0.29 | -1.54 | 42 | 779.73 |
| USAS | Americas Silver Corp | 10.20 | 943.46 M | -0.60 | -5.56 | 933 | 9.52 K |
| BHB | Bar Harbor Bankshares | 6.384 | 693.94 M | -0.0855 | -1.32 | 27.23 K | 173.8 K |
| IDR | Idaho Strategic Resources | 3.01 | 299.75 M | -0.49 | -14 | 71 | 213.71 |
| ELLO | Ellomay Capital Ltd | 5.2548 | 252.16 M | -0.4865 | -8.47 | 1.39 K | 7.31 K |
| PED | Pedevco Corp | 6720.00 | 173.46 M | -6720.00 | -50 | 1 | 6.72 K |
| NEN | New England Realty Associates | 10.7833 | 159.52 M | -0.5882 | -5.17 | 600 | 6.47 K |
| SIF | Sifco Industries | 8.2278 | 126.01 M | -0.4728 | -5.43 | 6.3 K | 51.84 K |
| CATX | Perspective Therapeutics Inc | 3.10 | 96.16 M | -0.20 | -6.06 | 2.35 K | 7.28 K |
| STXS | Stereotaxis Inc | 31.4378 | 85.17 M | -1.0323 | -3.18 | 17.73 K | 557.55 K |
| CVU | CPI Aerostructures | 7.40 | 61.08 M | -0.25 | -3.27 | 6.5 K | 48.1 K |
| WYY | Widepoint Corp | 5.499 | 60.29 M | -0.201 | -3.53 | 8.88 K | 48.86 K |
| WWR | Westwater Resources | 6000.00 | 49.75 M | -360.00 | -5.66 | 165 | 990 K |
| DXR | Daxor Corp | 9.2071 | 49.39 M | -0.1878 | -2 | 320 | 2.95 K |
| COHN | Cohen & CO Inc | 17.1515 | 30.74 M | -0.6237 | -3.51 | 1.08 K | 18.51 K |
| MXC | Mexco Energy Corp | 14.5423 | 23.15 M | -0.6823 | -4.48 | 7.5 K | 109.07 K |
| BESS | Bimergen Energy Corporation | 98.00 | 20.58 M | -14.00 | -12.5 | 2 | 196 |
| BRN | Barnwell Industries | 4.6298 | 12.31 M | -0.039 | -0.84 | 3.92 K | 18.13 K |
| AUMN | Golden Minerals Company | 31.25 | 3.45 M | -1.25 | -3.85 | 560 | 17.5 K |
| PW | Power REIT | 9.2613 | 2.45 M | -0.1108 | -1.18 | 719 | 6.66 K |
| TPHS | Trinity Pl Hlds Inc | 5.3477 | 1.93 M | -0.2788 | -4.96 | 34.13 K | 182.53 K |
| ITP | IT Tech Packaging Inc | 12.4439 | 978.9 K | -1.1666 | -8.57 | 1.03 K | 12.8 K |
| IPB | Merrill Lynch & Company | 5.3952 | -0.0979 | -1.78 | 1.92 K | 10.36 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.6177 | 3.61 T | -0.0506 | -0.52 | 117.36 M | 1.13 B |
| GOOG | Alphabet Inc Class C | 9.5727 | 3.57 T | -0.0504 | -0.52 | 117.92 M | 1.13 B |
| WMT | Walmart Inc. | 11.5376 | 1 T | -0.2185 | -1.86 | 78.99 M | 911.37 M |
| AMD | Advanced Micro Devices | 4.24 | 959.94 B | -0.14 | -3.2 | 33.86 M | 143.57 M |
| COST | Costco Wholesale | 31.5373 | 481.95 B | -0.5984 | -1.86 | 6.58 M | 207.61 M |
| AZN | Astrazeneca Plc ADR | 18.956 | 285.96 B | -0.1603 | -0.84 | 2.44 M | 46.23 M |
| IBKR | Interactive Brokers | 3.6004 | 140.55 B | -0.0647 | -1.77 | 4.28 M | 15.43 M |
| BKNG | Booking Holdings Inc | 3.9164 | 119.88 B | -0.0507 | -1.28 | 46.1 M | 180.56 M |
| CMCSA | Comcast Corporation | 4.7573 | 88.85 B | -0.032 | -0.67 | 48.85 M | 232.42 M |
| NTES | Netease Inc ADR | 4.7427 | 78.2 B | -0.0465 | -0.97 | 8.97 M | 42.52 M |
| AEP | American Electric Power Company | 13.4095 | 70.19 B | -0.167 | -1.23 | 5.13 M | 68.81 M |
| KMB | Kimberly-Clark Corp | 32.7438 | 66.8 B | -0.6414 | -1.92 | 2.67 M | 87.43 M |
| XEL | XCEL Energy Inc | 9.7961 | 52.06 B | -0.0994 | -1 | 2.78 M | 27.21 M |
| MSTR | Strategy | 4.455 | 51.79 B | -0.023 | -0.51 | 1.24 M | 5.51 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.8928 | 48.52 B | -0.234 | -1.29 | 4.44 M | 79.51 M |
| EXC | Exelon Corp | 17.9996 | 47.2 B | -0.1104 | -0.61 | 4.98 M | 89.68 M |
| VTRS | Viatris Inc | 10.2689 | 24.19 B | -0.5997 | -5.52 | 18.35 M | 188.4 M |
| HAS | Hasbro Inc | 13.5091 | 17.35 B | -0.222 | -1.62 | 2.61 M | 35.2 M |
| PAA | Plains All American Pipeline LP | 6.3036 | 17.03 B | -0.1208 | -1.88 | 1.11 M | 6.98 M |
| RGEN | Repligen Cp | 3.92 | 11.03 B | -0.05 | -1.26 | 64.83 K | 254.15 K |
| TGTX | Tg Therapeuticscmn | 78.75 | 10.07 B | -19.6875 | -20 | 14 | 1.1 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.6565 | 9.77 B | -0.0988 | -2.63 | 100 | 365.65 |
| MORN | Morningstar Inc | 34.1376 | 9.23 B | -0.3368 | -0.98 | 332.2 K | 11.34 M |
| WYNN | Wynn Resorts Ltd | 23.6315 | 8.79 B | -0.2037 | -0.85 | 6.14 M | 145.1 M |
| COLB | Columbia Banking Sys | 5.2031 | 8.69 B | -0.149 | -2.78 | 153.7 K | 799.72 K |
| DSGX | Descartes Sys Group | 3.33 | 8.21 B | -0.02 | -0.6 | 13.4 K | 44.62 K |
| CYTK | Cytokinetics | 10.86 | 8.15 B | -0.54 | -4.74 | 23.28 K | 252.85 K |
| RUSHB | Rush Entpr Cl B | 3.90 | 7.04 B | -0.0239 | -0.61 | 7.22 K | 28.17 K |
| CVLT | Commvault Systems | 11.02 | 6.82 B | -1.37 | -11.06 | 4.14 M | 45.63 M |
| ARWR | Arrowhead Pharma | 5.50 | 6.66 B | -0.30 | -5.17 | 23.72 K | 130.45 K |
| CPB | Campbell Soup Company | 15.42 | 6.65 B | -0.1499 | -0.96 | 2.92 M | 45.1 M |
| MIDD | Middleby Corp | 14.1967 | 6.15 B | -0.2033 | -1.41 | 825.66 K | 11.72 M |
| CRUS | Cirrus Logic Inc | 3.48 | 6.07 B | -0.03 | -0.85 | 602.38 K | 2.1 M |
| NICE | Nice Ltd ADR | 21.2641 | 5.41 B | -0.228 | -1.06 | 349.18 K | 7.43 M |
| OMAB | Grupo Aeroportuario ADR | 3.6555 | 5.39 B | -0.0209 | -0.57 | 17.2 K | 62.87 K |
| IONS | Ionis Pharmaceuticals | 15.22 | 4.71 B | -0.09 | -0.59 | 394.3 K | 6 M |
| NOVT | Novanta Inc | 3.90 | 4.66 B | -0.03 | -0.76 | 64.13 K | 250.1 K |
| ICUI | I C U Medical Inc | 36.77 | 4.46 B | -0.79 | -2.1 | 190.53 K | 7.01 M |
| EXPO | Exponent Inc | 5.7939 | 4.1 B | -0.0406 | -0.7 | 155.6 K | 901.53 K |
| LBTYB | Liberty Global Ord B | 6.6417 | 4.04 B | -0.5416 | -7.54 | 670 | 4.45 K |
| LBTYA | Liberty Global Ord A | 3.1731 | 3.54 B | -0.0412 | -1.28 | 2.93 M | 9.28 M |
| LBTYK | Liberty Global Ord C | 3.255 | 3.47 B | -0.0402 | -1.22 | 943.45 K | 3.07 M |
| OTTR | Otter Tail Corp | 10.5565 | 3.27 B | -0.1571 | -1.47 | 282.82 K | 2.99 M |
| VCEL | Vericel Corproation | 59.20 | 3.04 B | -1.60 | -2.63 | 5.1 K | 302.1 K |
| LOPE | Grand Canyon Educati | 14.19 | 3 B | -0.57 | -3.86 | 222.68 K | 3.16 M |
| CENT | Central Garden | 7.2549 | 2.95 B | -0.0939 | -1.28 | 214.82 K | 1.56 M |
| GRBK | Green Brick Partners | 11.0345 | 2.66 B | -2.6221 | -19.2 | 14.6 K | 161.15 K |
| CENTA | Central Garden & Pet | 6.768 | 2.53 B | -0.088 | -1.28 | 297.32 K | 2.01 M |
| UFPT | U F P Tech Inc | 4.20 | 2.43 B | -0.0308 | -0.73 | 23.15 K | 97.23 K |
| FORTY | Formula Sys [1985] ADR | 3.9933 | 1.95 B | -0.0525 | -1.3 | 1.9 K | 7.59 K |
| PRDO | Perdoceo Education Corp | 19.5468 | 1.81 B | -0.2641 | -1.33 | 2.03 M | 39.7 M |
| SRPT | Sarepta Therapeutics | 6.00 | 1.79 B | -0.24 | -3.85 | 69.82 K | 418.93 K |
| CNOB | Connectone Bancorp | 5.7986 | 1.65 B | -0.1738 | -2.91 | 13.9 K | 80.6 K |
| CASH | Meta Financial Group | 4.1584 | 1.56 B | -0.418 | -9.13 | 65.7 K | 273.21 K |
| MNKD | Mannkind Corp | 29.05 | 1.35 B | -0.25 | -0.85 | 95.76 K | 2.78 M |
| INOD | Innodata Inc | 4.60 | 1.31 B | -0.1199 | -2.54 | 115.42 K | 530.91 K |
| OSBC | Old Second Bancorp | 5.0007 | 1.24 B | -0.2613 | -4.97 | 89.64 K | 448.25 K |
| PFBC | Preferred Bank LA | 17.2134 | 1.22 B | -0.1871 | -1.08 | 1.42 K | 24.44 K |
| AMSC | Amer Superconductor | 232.10 | 1.21 B | -12.30 | -5.03 | 265.24 K | 61.56 M |
| HFWA | Heritage Financial | 6.4664 | 1.14 B | -0.0412 | -0.63 | 44.12 K | 285.32 K |
| MSEX | Middlesex Water Company | 8.4019 | 1.11 B | -0.0575 | -0.68 | 63.51 K | 533.64 K |
| ATEC | Alphatec Holdings | 23.76 | 1.08 B | -0.72 | -2.94 | 3.38 K | 80.4 K |
| CFFN | Capitol Fed Finl Inc | 5.9893 | 1.04 B | -0.1057 | -1.73 | 1 M | 6 M |
| TRNS | Transcat Inc | 4.99 | 988.59 M | -0.26 | -4.95 | 6 K | 29.94 K |
| KFRC | Kforce Inc | 6.1803 | 986.55 M | -0.09 | -1.44 | 160.7 K | 993.17 K |
| WLFC | Willis Lease Fin C | 12.9764 | 983.41 M | -0.2215 | -1.68 | 32.3 K | 419.14 K |
| QDEL | Quidel Cp | 11.29 | 817.18 M | -0.11 | -0.96 | 527.36 K | 5.95 M |
| WASH | Washington TR Bncorp | 7.7921 | 746.38 M | -0.0458 | -0.58 | 41.73 K | 325.2 K |
| LINC | Lincoln Educational | 14.373 | 745.77 M | -0.1575 | -1.08 | 182.79 K | 2.63 M |
| CEVA | Ceva Inc | 7.67 | 741.02 M | -0.04 | -0.52 | 35.38 K | 271.38 K |
| DGICA | Donegal Group Cl A | 7.5486 | 703.41 M | -0.073 | -0.96 | 27.21 K | 205.39 K |
| CARE | Carter Bankshares Inc | 5.3074 | 642.86 M | -0.366 | -6.45 | 2.71 K | 14.4 K |
| MATW | Matthews Intl Corp | 21.0532 | 615.84 M | -0.3921 | -1.83 | 268.76 K | 5.66 M |
| CIVB | Civista Bncshrs | 4.1464 | 598.58 M | -0.2175 | -4.98 | 4.3 K | 17.84 K |
| GLRE | Greenlight Cap. Re. | 15.50 | 528.74 M | -0.40 | -2.52 | 1.02 M | 15.87 M |
| WTBA | West Bancorp | 3.5487 | 521.2 M | -0.0496 | -1.38 | 23.8 K | 84.46 K |
| HNRG | Hallador Energy Company | 4.3722 | 517.63 M | -0.2204 | -4.8 | 1.5 K | 6.56 K |
| TREE | Lendingtree Inc | 10.7543 | 517.31 M | -0.1696 | -1.55 | 129.19 K | 1.39 M |
| YORW | York Water Company | 8.9807 | 514.61 M | -0.0863 | -0.95 | 2 K | 17.96 K |
| TATT | T A T Tech Ltd | 4.4007 | 510.57 M | -0.1606 | -3.52 | 3.2 K | 14.08 K |
| JOUT | Johnson Outdoors | 5.4814 | 498.2 M | -0.2287 | -4.01 | 100 | 548.14 |
| ITIC | Investors Title Company | 16.6488 | 497.13 M | -0.9002 | -5.13 | 2.48 K | 41.24 K |
| FSTR | Foster L B Company | 28.2772 | 445.11 M | -0.1554 | -0.55 | 59.19 K | 1.67 M |
| NATH | Nathan's Famous IN | 6.6764 | 418.17 M | -0.2898 | -4.16 | 14.84 K | 99.05 K |
| CHMG | Chemung Financial Cp | 12.0026 | 413.15 M | -0.8516 | -6.63 | 100 | 1.2 K |
| CWCO | Cons Water CO Inc | 9.587 | 412.33 M | -0.3224 | -3.25 | 88.91 K | 852.4 K |
| NVEC | Nve Corp | 18.7142 | 406.76 M | -0.4888 | -2.55 | 136.2 K | 2.55 M |
| IRD | Opus Genetics, Inc. | 648.00 | 358.57 M | -72.00 | -10 | 427 | 276.7 K |
| ISBA | ISBA | 9.1483 | 348.6 M | -0.0732 | -0.79 | 1.25 K | 11.44 K |
| SHIP | Seanergy Maritime Hl | 504155.8125 | 334.12 M | -43939.625 | -8.02 | 2 | 1.01 M |
| GALT | Galectin Therapeutic | 3.30 | 331.8 M | -0.12 | -3.51 | 15.13 K | 49.95 K |
| GASS | Stealthgas Inc | 3.9843 | 301.03 M | -0.898 | -18.39 | 813.8 K | 3.24 M |
| FUNC | First United Corp | 8.4289 | 298.77 M | -0.1457 | -1.7 | 5.43 K | 45.74 K |
| STRT | Strattec Security | 12.1774 | 251 M | -0.0677 | -0.55 | 5.48 K | 66.72 K |
| VNDA | Vanda Pharmaceuticals | 11.43 | 250.95 M | -1.53 | -11.81 | 3.36 M | 38.37 M |
| PEBK | Peoples Bancorp NC | 4.1517 | 229.49 M | -0.383 | -8.45 | 1.81 K | 7.51 K |
| SIGA | Siga Technologies Inc | 4.4741 | 225.61 M | -0.0439 | -0.97 | 401.38 K | 1.8 M |
| ZUMZ | Zumiez Inc | 10.19 | 218.92 M | -0.06 | -0.59 | 226.17 K | 2.3 M |
| CLAR | Clarus Corp | 3.7682 | 199.1 M | -0.0724 | -1.89 | 2.95 K | 11.1 K |
| LMNR | Limoneira Company | 11.1246 | 188.94 M | -0.2436 | -2.14 | 100 | 1.11 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 11.5652 | 1 T | -0.2191 | -1.86 | 78.99 M | 913.55 M |
| HD | Home Depot | 16.2061 | 350.5 B | -0.1982 | -1.21 | 15.82 M | 256.42 M |
| TMO | Thermo Fisher Scientific Inc | 33.7184 | 265.92 B | -0.3028 | -0.89 | 3.41 M | 114.83 M |
| BML-PG | Bank of America Corporation | 3.6766 | 260.57 B | -0.2155 | -5.54 | 333.9 K | 1.23 M |
| BML-PH | Bank of America Corporation | 3.6641 | 256.72 B | -0.1895 | -4.92 | 264.95 K | 970.8 K |
| IBM | International Business Machines | 54.7859 | 234.6 B | -0.656 | -1.18 | 9.88 M | 541.26 M |
| DIS | Walt Disney Company | 19.7534 | 206.6 B | -0.101 | -0.51 | 11.89 M | 234.94 M |
| TTE | Totalenergies Se ADR | 12.2627 | 193.12 B | -0.1004 | -0.81 | 2.29 M | 28.07 M |
| ABT | Abbott Laboratories | 14.6717 | 189.28 B | -0.286 | -1.91 | 20.02 M | 293.73 M |
| WFC-PL | Wells Fargo & Company | 290.54 | 188 B | -1.8664 | -0.64 | 22.04 K | 6.4 M |
| NEE | Nextera Energy | 9.0598 | 180.35 B | -0.0774 | -0.85 | 14.66 M | 132.82 M |
| TJX | TJX Companies | 5.384 | 150.08 B | -0.1504 | -2.72 | 34.15 M | 183.85 M |
| T | American Telephone and Telegraph Inc. | 6.5741 | 149.95 B | -0.0684 | -1.03 | 30.65 M | 201.5 M |
| MO | Altria Group | 6.5816 | 128.73 B | -0.0813 | -1.22 | 18.66 M | 122.8 M |
| MCK | Mckesson Corp | 34.585 | 124.67 B | -0.4118 | -1.18 | 3.54 M | 122.38 M |
| SO | Southern Company | 13.6539 | 109.25 B | -0.0767 | -0.56 | 5.78 M | 78.93 M |
| DUK | Duke Energy Corp | 19.744 | 100.4 B | -0.1151 | -0.58 | 2.85 M | 56.27 M |
| EQNR | Equinor ASA ADR | 8.8049 | 97.82 B | -0.0471 | -0.53 | 1.16 M | 10.23 M |
| SHW | Sherwin-Williams Company | 14.6856 | 85.95 B | -0.1545 | -1.04 | 3.74 M | 54.93 M |
| CL | Colgate-Palmolive Company | 21.2392 | 77.9 B | -0.2343 | -1.09 | 8.06 M | 171.12 M |
| NSC | Norfolk Southern Corp | 23.4604 | 74.26 B | -0.3128 | -1.32 | 4.12 M | 96.75 M |
| URI | United Rentals | 4.8231 | 71.25 B | -0.0291 | -0.6 | 1.6 M | 7.7 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.9309 | 66.58 B | -0.0667 | -0.74 | 60.78 K | 542.86 K |
| D | Dominion Resources | 15.1525 | 59.86 B | -0.1269 | -0.83 | 2.66 M | 40.31 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.0865 | 59.55 B | -0.4743 | -1.37 | 600 | 20.45 K |
| AU | Anglogold Ashanti Ltd ADR | 29.7979 | 46.53 B | -0.2769 | -0.92 | 1.64 M | 48.95 M |
| SPG-PJ | Simon Property Group Inc | 20.4235 | 45.49 B | -0.2439 | -1.18 | 2.61 K | 53.31 K |
| ED | Consolidated Edison Company of New York | 18.0894 | 44.08 B | -0.1239 | -0.68 | 3.76 M | 67.94 M |
| WDS | Woodside Energy Group Ltd | 16.863 | 42.37 B | -0.7478 | -4.25 | 16.77 K | 282.81 K |
| KB | KB Financial Group Inc ADR | 19.9692 | 39.84 B | -0.1396 | -0.69 | 457.48 K | 9.14 M |
| WEC | Wisconsin Energy Corp | 10.9571 | 38.65 B | -0.0867 | -0.79 | 1.92 M | 21.01 M |
| SYY | Sysco Corp | 13.9301 | 37.88 B | -0.1279 | -0.91 | 3.98 M | 55.47 M |
| MLM | Martin Marietta Materials | 67.4711 | 37.28 B | -0.8759 | -1.28 | 691.34 K | 46.65 M |
| VMC | Vulcan Materials Company | 34.8814 | 36.5 B | -0.7568 | -2.12 | 1.81 M | 63.31 M |
| KMB | Kimberly-Clark Corp | 32.7438 | 36.14 B | -0.6414 | -1.92 | 2.67 M | 87.43 M |
| RMD | Resmed Inc | 15.9145 | 33.55 B | -0.1368 | -0.85 | 993.4 K | 15.81 M |
| TS | Tenaris S.A. ADR | 16.156 | 30.9 B | -0.109 | -0.67 | 2.55 M | 41.14 M |
| LH | Laboratory Corp of America Holdings | 51.8332 | 30.23 B | -0.5484 | -1.05 | 1.94 M | 100.34 M |
| ATO | Atmos Energy Corp | 14.8456 | 29.68 B | -0.2784 | -1.84 | 672.6 K | 9.99 M |
| DTE | Dte Energy Company | 13.58 | 29.07 B | -0.0817 | -0.6 | 1.32 M | 17.86 M |
| WST | West Pharmaceutical Services | 14.5919 | 28.76 B | -0.1012 | -0.69 | 613 K | 8.94 M |
| HAL | Halliburton Company | 16.4415 | 27.24 B | -0.083 | -0.5 | 15.75 M | 258.9 M |
| FE | Firstenergy Corp | 18.7625 | 26.94 B | -0.3582 | -1.87 | 3.28 M | 61.6 M |
| ES | Eversource Energy | 11.6323 | 26.57 B | -0.0774 | -0.66 | 1.8 M | 20.91 M |
| GPN | Global Payments Inc | 14.7146 | 26.52 B | -0.2722 | -1.82 | 2.53 M | 37.2 M |
| PHM | Pultegroup | 8.3021 | 24.67 B | -0.1022 | -1.22 | 11.76 M | 97.66 M |
| CMS | Cms Energy Corp | 6.5927 | 21.83 B | -0.0685 | -1.03 | 3.86 M | 25.46 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.1484 | 19.62 B | -0.0422 | -0.59 | 227.6 K | 1.63 M |
| SNA | Snap-On Inc | 19.8748 | 19.33 B | -0.1439 | -0.72 | 829 K | 16.48 M |
| RVTY | RVTY | 14.877 | 17.66 B | -0.1008 | -0.67 | 1.01 M | 15.07 M |
| SWK | Stanley Black & Decker Inc | 21.9321 | 17.19 B | -0.1615 | -0.73 | 622.6 K | 13.65 M |
| MGA | Magna International | 5.18 | 16.28 B | -0.1614 | -3.02 | 5.48 M | 28.37 M |
| CDE | Coeur Mining Inc | 13.10 | 15.36 B | -0.10 | -0.76 | 1.81 M | 23.77 M |
| KEP | Korea Electric Power Corp ADR | 8.8262 | 14.62 B | -0.2691 | -2.96 | 974.6 K | 8.6 M |
| BAX | Baxter International Inc | 23.2565 | 13.63 B | -0.1561 | -0.67 | 5.01 M | 116.43 M |
| PNW | Pinnacle West Capital Corp | 13.2109 | 13.08 B | -0.1381 | -1.03 | 879.8 K | 11.62 M |
| CLX | Clorox Company | 30.1237 | 12.92 B | -0.5733 | -1.87 | 2.87 M | 86.36 M |
| WTRG | Essential Utilities Inc | 8.5679 | 12.87 B | -0.2732 | -3.09 | 2.1 M | 17.96 M |
| AGI | Alamos Gold Inc | 6.522 | 12.56 B | -0.0436 | -0.66 | 3.2 K | 20.87 K |
| NYT | New York Times Company | 5.5854 | 11.63 B | -0.0619 | -1.1 | 1.11 M | 6.17 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.4602 | 11.25 B | -0.17 | -2.56 | 783.2 K | 5.06 M |
| IAG | Iamgold Corp | 9.0945 | 10.32 B | -0.0837 | -0.91 | 2.54 M | 23.07 M |
| AYI | Acuity Brands Inc | 24.7854 | 9.99 B | -0.3943 | -1.57 | 543.9 K | 13.48 M |
| SSL | Sasol Ltd ADR | 109.9978 | 9.03 B | -0.6242 | -0.56 | 530.6 K | 58.37 M |
| KT | Korea Telecom Corp ADR | 7.3152 | 8.83 B | -0.1299 | -1.74 | 1.05 M | 7.7 M |
| CAE | Cae Inc | 5.1143 | 8.78 B | -0.0587 | -1.13 | 40.6 K | 207.64 K |
| AOS | Smith A.O. Corp | 3.5942 | 8.68 B | -0.0227 | -0.63 | 1.91 M | 6.85 M |
| MGM | MGM Resorts International | 7.3306 | 8.47 B | -0.888 | -10.8 | 136.84 M | 1 B |
| KMX | Carmax Inc | 10.41 | 7.65 B | -0.25 | -2.35 | 6.5 M | 67.64 M |
| MAC | Macerich Company | 6.5757 | 7.5 B | -0.0412 | -0.62 | 4.11 M | 27.05 M |
| CLF | Cleveland-Cliffs Inc | 18.2694 | 7.5 B | -0.9711 | -5.05 | 35.68 M | 651.87 M |
| G | Genpact Ltd | 7.4847 | 7.29 B | -0.2442 | -3.16 | 286.9 K | 2.15 M |
| M | Macy's Inc | 6.4087 | 6.49 B | -0.1132 | -1.74 | 16.95 M | 108.65 M |
| CMS-PB | Consumers Energy Company | 32.2675 | 6.39 B | -3.497 | -9.78 | 120 | 3.87 K |
| HRB | H&R Block | 7.4101 | 6.24 B | -0.1591 | -2.1 | 7.36 M | 54.53 M |
| NJR | Newjersey Resources Corp | 8.7423 | 5.53 B | -0.0853 | -0.97 | 1.03 M | 9.04 M |
| ENS | Enersys Inc | 13.4114 | 5.33 B | -2.2396 | -14.31 | 2.66 M | 35.69 M |
| LPX | Louisiana-Pacific Corp | 3.4213 | 5.32 B | -0.1755 | -4.88 | 2.54 M | 8.71 M |
| GHC | Graham Holdings Company | 173.1517 | 5.07 B | -1.0054 | -0.58 | 76.46 K | 13.24 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 4.041 | 4.56 B | -0.1974 | -4.66 | 349 K | 1.41 M |
| GEO | Geo Group Inc | 4.2009 | 4.31 B | -0.0421 | -0.99 | 886.35 K | 3.72 M |
| THO | Thor Industries | 12.3046 | 4.06 B | -0.1356 | -1.09 | 506.7 K | 6.23 M |
| AZZ | Azz Inc | 11.6293 | 3.96 B | -0.1316 | -1.12 | 532 K | 6.19 M |
| TDW | Tidewater Inc | 1168.6478 | 3.93 B | -16.3767 | -1.38 | 41.04 K | 47.96 M |
| SLG | SL Green Realty Corp | 10.8588 | 3.82 B | -0.0844 | -0.77 | 5.75 M | 62.4 M |
| HP | Helmerich & Payne | 16.9054 | 3.66 B | -0.1254 | -0.74 | 2.26 M | 38.26 M |
| BMA | Banco Macro S.A. ADR | 8.3624 | 3.66 B | -0.3162 | -3.64 | 370 K | 3.09 M |
| AWR | American States Water Company | 10.6187 | 3.55 B | -0.2858 | -2.62 | 681.13 K | 7.23 M |
| CWT | California Water Service Group Holding | 11.8389 | 3.12 B | -0.1066 | -0.89 | 425.31 K | 5.04 M |
| TR | Tootsie Roll Industries | 13.3909 | 2.9 B | -0.1025 | -0.76 | 174.8 K | 2.34 M |
| KSS | Kohl's Corp | 21.1993 | 2.79 B | -0.3649 | -1.69 | 9.38 M | 198.86 M |
| SA | Seabridge Gold | 24.98 | 2.74 B | -0.26 | -1.03 | 261.09 K | 6.52 M |
| LPL | Lg Display Co. Ltd ADR | 9.5523 | 2.66 B | -0.0562 | -0.58 | 2.04 M | 19.46 M |
| WLY | John Wiley Sons Cl A | 30.87 | 2.6 B | -0.36 | -1.15 | 201.71 K | 6.23 M |
| NMM | Navios Maritime Partners LP | 51.7979 | 2.55 B | -0.6282 | -1.2 | 23.62 K | 1.22 M |
| WLYB | John Wiley Sons Cl B | 20.2938 | 2.54 B | -0.3221 | -1.56 | 100 | 2.03 K |
| LTC | Ltc Properties | 7.1896 | 2.47 B | -0.061 | -0.84 | 141.5 K | 1.02 M |
| HCI | Homeowners Choice | 3.0268 | 2.36 B | -0.2783 | -8.42 | 36.6 K | 110.78 K |
| NWN | Northwest Natural Gas Company | 21.8813 | 2.18 B | -0.199 | -0.9 | 146.9 K | 3.21 M |
| OFG | OFG Bancorp | 5.5391 | 2.15 B | -0.0414 | -0.74 | 465 K | 2.58 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 70 | 3.09 K | |
| MAI | Mining Americas Inc. | 20.00 | -5.00 | -20 | 159 | 3.18 K | |
| LGO | Largo Resources Ltd | 10.00 | -2.00 | -16.67 | 23.29 K | 232.91 K | |
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 617 | 9.26 K | |
| SKE | Skeena Resources Ltd | 10.00 | -2.00 | -16.67 | 30 | 300 | |
| TLG | Troilus Gold Corp | 56.00 | -8.00 | -12.5 | 196 | 10.98 K | |
| CRRX | Carerx Corp | 6.8878 | -0.7871 | -10.26 | 300 | 2.07 K | |
| PNP | Pinetree Capital Ltd | 348.00 | -36.00 | -9.38 | 6.75 K | 2.35 M | |
| TXG | Torex Gold Resources Inc | 4.0824 | -0.3983 | -8.89 | 8 K | 32.66 K | |
| TXR | Torex Resources Inc. | 4.0621 | -0.3963 | -8.89 | 800 | 3.25 K | |
| TOT | Total Energy Services Inc | 3.2056 | -0.2915 | -8.34 | 49.63 K | 159.09 K | |
| ATS | Ats Corp | 3.75 | -0.28 | -6.95 | 585.6 K | 2.2 M | |
| LAS-A | Lassonde Industries Inc | 27.3672 | -1.1247 | -3.95 | 1.64 K | 44.88 K | |
| SEA | Seabridge Gold Inc | 22.2388 | -0.8819 | -3.81 | 36.13 K | 803.58 K | |
| AIF | Altus Group Ltd | 3.8891 | -0.1472 | -3.65 | 11.73 K | 45.63 K | |
| PBL | Pollard Banknote Ltd | 3.2379 | -0.1165 | -3.47 | 3.74 K | 12.1 K | |
| EQB | EQB Inc | 6.3633 | -0.2246 | -3.41 | 11 K | 70 K | |
| HBP | Helix Biopharm | 7.10 | -0.25 | -3.4 | 3.5 K | 24.85 K | |
| MG | Magna International Inc | 5.5683 | -0.1871 | -3.25 | 1.33 M | 7.4 M | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.234 | -3.23 | 2.24 K | 15.75 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7541 | -0.1868 | -3.14 | 448 | 2.58 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.5767 | -0.2444 | -3.12 | 1.35 K | 10.23 K | |
| CSU | Constellation Software Inc | 23.3013 | -0.7457 | -3.1 | 6.71 K | 156.4 K | |
| CGI | CDN General Inv | 6.1757 | -0.1967 | -3.09 | 11.69 K | 72.19 K | |
| TRZ | Transat At Inc | 11.10 | -0.30 | -2.63 | 37 K | 410.74 K | |
| CFP | Canfor Corp | 6.00 | -0.15 | -2.44 | 235.5 K | 1.41 M | |
| CAE | Cae Inc | 5.9001 | -0.1416 | -2.34 | 784.72 K | 4.63 M | |
| NG | Novagold Res Inc | 3.1424 | -0.0725 | -2.26 | 352.79 K | 1.11 M | |
| CU | Canadian Utilities Ltd Cl A NV | 8.7062 | -0.1993 | -2.24 | 465.44 K | 4.05 M | |
| EFR | Energy Fuels Inc | 22.00 | -0.50 | -2.22 | 2.23 K | 49.06 K | |
| PAAS | Pan American Silver Corp | 17.0427 | -0.3753 | -2.15 | 180.72 K | 3.08 M | |
| EMP-A | Empire Company Limited | 11.5727 | -0.2452 | -2.07 | 164.7 K | 1.91 M | |
| CCA | Cogeco Communications Inc | 16.7064 | -0.3491 | -2.05 | 125.69 K | 2.1 M | |
| CJR-B | Corus Entertainment Inc | 6.3188 | -0.1283 | -1.99 | 201 K | 1.27 M | |
| CORS | Corus Entertainment Holdings Inc. | 3161.6838 | -64.186 | -1.99 | 402 | 1.27 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.258 | -0.1461 | -1.97 | 300 | 2.18 K | |
| VNP | 5N Plus Inc | 6.80 | -0.13 | -1.88 | 153.3 K | 1.04 M | |
| BN-PC | Brookfield Corporation | 3.9805 | -0.0745 | -1.84 | 1.33 K | 5.3 K | |
| ITH | International Tower Hill Mines Ltd | 3.22 | -0.06 | -1.83 | 278.9 K | 898.06 K | |
| WPM | Wheaton Precious Metals Corp | 8.3854 | -0.1553 | -1.82 | 1.27 M | 10.63 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.2464 | -0.1321 | -1.79 | 4.4 K | 31.88 K | |
| MDI | Major Drilling Grp | 4.9751 | -0.0896 | -1.77 | 73.01 K | 363.22 K | |
| CYB | Cymbria Corp Cl A | 10.76 | -0.19 | -1.74 | 28.52 K | 306.88 K | |
| PWF-PH | Power Financial Corp Pref H | 7.7916 | -0.1258 | -1.59 | 1.9 K | 14.8 K | |
| AIM | Aimia Inc | 6.7628 | -0.1084 | -1.58 | 776.3 K | 5.25 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.4872 | -0.0554 | -1.56 | 816 | 2.85 K | |
| IMG | Iamgold Corp | 10.5653 | -0.1671 | -1.56 | 1.61 M | 16.96 M | |
| CIGI | Colliers International Group Inc | 7.9578 | -0.1256 | -1.55 | 191.59 K | 1.52 M | |
| RCH | Richelieu Hardware Ltd | 4.4803 | -0.0707 | -1.55 | 16.91 K | 75.74 K | |
| ABX | Barrick Mining Corp | 29.0825 | -0.438 | -1.48 | 4.29 M | 124.82 M | |
| ET | Evertz Technologies Ltd | 3.185 | -0.0403 | -1.25 | 11.2 K | 35.67 K | |
| WFG | West Fraser Timber CO Ltd | 12.664 | -0.1466 | -1.14 | 123.6 K | 1.57 M | |
| ACO-X | ATCO Ltd | 10.1877 | -0.1118 | -1.09 | 84.94 K | 865.34 K | |
| WN-PC | George Weston Ser 3 Prf | 7.3498 | -0.0771 | -1.04 | 11.89 K | 87.39 K | |
| GTE | Gran Tierra Energy Inc | 28.60 | -0.30 | -1.04 | 41.64 K | 1.19 M | |
| BCE-PI | BCE Inc Pref AI | 6.7724 | -0.059 | -0.86 | 14.86 K | 100.61 K | |
| FTS-PG | Fortis Inc Pref G | 9.5324 | -0.0745 | -0.78 | 3.67 K | 34.98 K | |
| DSG | Descartes Sys | 3.91 | -0.03 | -0.76 | 10.94 K | 42.78 K | |
| EMA | Emera Incorporated | 8.8106 | -0.0674 | -0.76 | 191.66 K | 1.69 M | |
| WCN | Waste Connections Inc | 11.5915 | -0.0721 | -0.62 | 70.28 K | 814.59 K | |
| LNF | Leons Furniture | 5.1246 | -0.0314 | -0.61 | 10.95 K | 56.1 K | |
| SGY | Surge Energy Inc | 6.9395 | -0.0421 | -0.6 | 176 | 1.22 K | |
| ENB-PA | Enbridge Inc Pref A | 9.2885 | -0.0536 | -0.57 | 2.12 K | 19.74 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.744 | -0.0199 | -0.53 | 12.09 K | 45.26 K | |
| BCE-PG | Bce Inc Pref G | 6.2857 | -0.0334 | -0.53 | 30.65 K | 192.66 K | |
| IMP | Intermap Tech Corp | 19.00 | -0.10 | -0.52 | 3.81 K | 72.39 K | |
| NPI | Northland Power Inc | 3.2104 | -0.0167 | -0.52 | 95.71 K | 307.26 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.2089 | 31.99 B | -0.0377 | -0.89 | 2.83 K | 11.89 K |
| HSTC | HST Global Inc | 20.25 | 209.33 M | -1.50 | -6.9 | 16.1 K | 326.02 K |
| LCU | Lion Copper Corp. Common Shares | 12.96 | 70.69 M | -0.81 | -5.88 | 437 | 5.66 K |
| CUBT | Curative Biotechnology Inc | 75.75 | 7.56 M | -18.00 | -19.2 | 121 | 9.17 K |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | -14.6258 | -2.71 | 16 | 8.4 K |
| OWVI | One World Ventures Inc | 19.251 | 167.84 K | -14.0007 | -42.11 | 42 | 808.54 |
| USRM | U.S. Stem Cell Inc | 590.00 | 64.15 K | -160.00 | -21.33 | 17 | 10.03 K |
| ERINQ | Erin Energy Corporation | 3.4007 | 21.53 K | -0.0986 | -2.82 | 52.04 K | 176.98 K |
| CBRI | CMTSU Liquidation Inc | 3.25 | 8.16 K | -0.08 | -2.4 | 215.95 K | 701.84 K |
| CGIP | Celadon Group Inc | 6.5426 | 5.66 K | -0.1257 | -1.89 | 113.11 K | 740.06 K |
| CYRNQ | CYRNQ | 35.80 | 799 | -1.20 | -3.24 | 2.04 K | 72.92 K |
| PARD | Poniard Pharmaceuticals Inc | 127.20 | 149 | -0.80 | -0.63 | 760 | 96.67 K |
| WDBG | Woodbrook Group Holdings Inc | 630.6306 | 42 | -90.0901 | -12.5 | 1 | 630.63 |
| NKRSF | Niko Resources Ltd | 61.5546 | -0.4211 | -0.68 | 4.71 K | 290.05 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 192.50 | 367.62 K | -2.50 | -1.28 | 80.11 K | 15.42 M |
| SNV | Sonoro Energy Ltd | 28.00 | -8.00 | -22.22 | 1.16 K | 32.59 K | |
| PAR-H | Parent Capital Corp | 4.00 | -1.00 | -20 | 230 | 920 | |
| ANDC | Andina Copper Corporation | 8.125 | -1.875 | -18.75 | 32 | 260 | |
| EMR | Emgold Mining Corporation | 30.00 | -5.00 | -14.29 | 1.34 M | 40.3 M | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 550 | 3.3 K | |
| CTA | Centaurus Energy Inc | 65.00 | -10.00 | -13.33 | 60 | 3.9 K | |
| BTR | Bonterra Resources Inc | 62.00 | -8.00 | -11.43 | 8 | 496 | |
| XIM | Ximen Mining Corp | 8.125 | -0.625 | -7.14 | 106 K | 861.25 K | |
| GCOM | Green Shift Commodities Ltd. | 8.60 | -0.60 | -6.52 | 495 | 4.26 K | |
| BARU | Baru Gold Corp | 4.6021 | -0.2937 | -6 | 4.9 K | 22.55 K | |
| OPW | Opawica Explorations Inc | 432.00 | -24.00 | -5.26 | 102.4 K | 44.24 M | |
| CAMB | Cambria Gold Mines Inc. | 15.00 | -0.75 | -4.76 | 81.8 K | 1.23 M | |
| BQE | BQE Water Inc | 58.00 | -2.00 | -3.33 | 16.49 K | 956.54 K | |
| ZC | Zimtu Capital Corp | 5.00 | -0.15 | -2.91 | 900 | 4.5 K | |
| RET-A | Reitmans (Canada) Limited | 7.6405 | -0.1831 | -2.34 | 57.61 K | 440.15 K | |
| VVTM | VVT Med Inc. | 981.3084 | -23.3645 | -2.33 | 9 | 8.83 K | |
| CKG | Chesapeake Gold Corp | 4.45 | -0.10 | -2.2 | 12 K | 53.4 K | |
| POND | Pond Technologies Holdings Inc | 7.2222 | -0.0695 | -0.95 | 1 K | 7.22 K | |
| OYL | CGX Energy Inc | 10.50 | -0.10 | -0.94 | 234.36 K | 2.46 M |