Loser Valuations for 29 May 2009 from 00:00:00 until 23:59:59
Loser Valuations for 29 May 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 | 3.966 | 62.18 B | -0.0287 | -0.72 | 1.49 M | 5.91 M |
| PRK | Park National Corp | 30.1581 | 3.23 B | -0.359 | -1.18 | 75.8 K | 2.29 M |
| JOB | General Employment Enterprises | 4.70 | 725.05 M | -0.30 | -6 | 210 | 987 |
| TRX | Tanzanian Royalty Exploration Corp | 3.65 | 299.97 M | -0.15 | -3.95 | 466.32 K | 1.7 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.0994 | 272.35 M | -0.0879 | -1.69 | 17 K | 86.69 K |
| BKTI | Bk Technologies Inc | 6.2987 | 261.75 M | -0.0797 | -1.25 | 5.81 K | 36.62 K |
| USBC | USBC, Inc. | 480.00 | 151.77 M | -420.00 | -46.67 | 1 | 480 |
| ARMP | Armata Pharmaceuticals Inc | 1890.00 | 144.64 M | -420.00 | -18.18 | 47 | 88.83 K |
| PLG | Platinum Group Metals Ltd | 126.00 | 136.84 M | -17.08 | -11.94 | 3.45 K | 434.45 K |
| LODE | Comstock Mining Inc | 695.00 | 127.01 M | -5.00 | -0.71 | 176 | 122.32 K |
| BDL | Flanigan's Enterprises | 4.6817 | 121.75 M | -0.1669 | -3.44 | 600 | 2.81 K |
| GLU | Gabelli Global Utility | 5.1145 | 113.36 M | -0.0455 | -0.88 | 10.3 K | 52.68 K |
| NNVC | Nanoviricides Inc | 42.70 | 35.24 M | -0.70 | -1.61 | 230 | 9.82 K |
| REED | Reed's, Inc. | 547.5287 | 21.11 M | -28.787 | -5 | 23 | 12.59 K |
| INUV | Inuvo Inc | 25.00 | 6.51 M | -1.00 | -3.85 | 1.04 K | 26.12 K |
| DSS | Document Security Systems | 3676.8088 | 4.5 M | -265.8936 | -6.74 | 6 | 22.06 K |
| AUMN | Golden Minerals Company | 56.25 | 3.73 M | -5.75 | -9.27 | 220 | 12.38 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 98.80 | -12.35 | -11.11 | 51 | 5.04 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 63.92 | -1.48 | -2.26 | 13.64 K | 871.93 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 4.54 | 906.8 B | -0.16 | -3.4 | 24.54 M | 111.41 M |
| MRVL | Marvell Technology Inc | 9.7361 | 151.88 B | -0.2214 | -2.22 | 27.55 M | 268.22 M |
| CDNS | Cadence Design Systems, Inc. | 5.65 | 90.34 B | -0.34 | -5.68 | 6.45 M | 36.46 M |
| CTAS | Cintas Corp | 4.6638 | 90.24 B | -0.2644 | -5.37 | 13 M | 60.64 M |
| MNST | Monster Beverage Cp | 3.0567 | 88.94 B | -0.1366 | -4.28 | 41.87 M | 127.99 M |
| CMCSA | Comcast Corporation | 4.4084 | 88.85 B | -0.1344 | -2.96 | 88.2 M | 388.8 M |
| IDXX | Idexx Laboratories | 21.00 | 55.35 B | -0.15 | -0.71 | 2.21 M | 46.35 M |
| XEL | XCEL Energy Inc | 9.4756 | 52.06 B | -0.1326 | -1.38 | 11.3 M | 107.03 M |
| CTSH | Cognizant Tech Sol | 11.1096 | 28.8 B | -0.1191 | -1.06 | 19.97 M | 221.89 M |
| INSM | Insmed Inc | 16.80 | 26.49 B | -0.40 | -2.33 | 1.24 M | 20.91 M |
| ALNY | Alnylam Pharmaceuticals | 20.36 | 21.41 B | -0.23 | -1.12 | 405.5 K | 8.26 M |
| ICLR | Icon Plc | 17.44 | 14.96 B | -0.37 | -2.08 | 260.19 K | 4.54 M |
| LOGI | Logitech Int S.A. | 9.7244 | 14.21 B | -0.0901 | -0.92 | 913.61 K | 8.88 M |
| COKE | Coca Cola Bot Cons | 4.121 | 14.1 B | -0.0634 | -1.52 | 219.15 K | 903.12 K |
| CSGP | Costar Group Inc | 3.565 | 12.18 B | -0.027 | -0.75 | 1.08 M | 3.86 M |
| FDS | FactSet Research Systems Inc | 43.8513 | 11.81 B | -0.829 | -1.86 | 927.24 K | 40.66 M |
| BMRN | Biomarin Pharmaceuticals | 13.94 | 11.3 B | -0.15 | -1.06 | 1.14 M | 15.93 M |
| ENSG | The Ensign Group IN | 3.4323 | 10.86 B | -0.0784 | -2.23 | 468.71 K | 1.61 M |
| SSB | South State Cp | 15.9466 | 10.18 B | -0.1481 | -0.92 | 179.4 K | 2.86 M |
| MDGL | Madrigal Pharmaceuticals Inc | 145.60 | 10.06 B | -25.90 | -15.1 | 7.41 K | 1.08 M |
| CYTK | Cytokinetics | 16.32 | 8.15 B | -0.36 | -2.16 | 130.59 K | 2.13 M |
| ALKS | Alkermes Plc | 8.12 | 8.05 B | -0.13 | -1.58 | 1.17 M | 9.51 M |
| VICR | Vicor Cp | 5.2625 | 7.76 B | -0.1645 | -3.03 | 217.32 K | 1.14 M |
| AMRX | Amneal Pharmaceuticals Inc | 6.31 | 7.56 B | -0.22 | -3.37 | 225.71 K | 1.42 M |
| AVT | Avnet Inc | 17.589 | 7.14 B | -0.3822 | -2.13 | 2.32 M | 40.87 M |
| SNEX | Stonex Group Inc | 4.323 | 7 B | -0.1629 | -3.63 | 123.86 K | 535.46 K |
| KTOS | Kratos Defns | 7.30 | 6.91 B | -0.50 | -6.41 | 19.96 K | 145.7 K |
| CPB | Campbell Soup Company | 15.9792 | 6.65 B | -0.0865 | -0.54 | 2.82 M | 45.11 M |
| AUB | Atlantic Union Bancshares Corp | 8.8922 | 5.56 B | -0.1904 | -2.1 | 38.82 K | 345.16 K |
| OZK | Bank Ozk | 4.1684 | 5.47 B | -0.0347 | -0.83 | 874.06 K | 3.64 M |
| RUSHA | Rush Entpr Cl A | 4.6469 | 5.27 B | -0.0239 | -0.51 | 380.33 K | 1.77 M |
| VEON | Veon Ltd ADR | 177.1581 | 5.26 B | -5.8329 | -3.19 | 598.82 K | 106.09 M |
| PEGA | Pegasystems Inc | 6.297 | 5.14 B | -0.0474 | -0.75 | 1.13 M | 7.11 M |
| LKQ | LKQ Corp | 6.761 | 5.05 B | -0.0623 | -0.91 | 1.94 M | 13.12 M |
| NSIT | Insight Enterpr | 7.55 | 4.97 B | -0.09 | -1.18 | 378.02 K | 2.85 M |
| IPAR | Inter Parfums Inc | 6.0772 | 4.27 B | -0.1811 | -2.89 | 64.01 K | 388.98 K |
| PRIM | Primoris Services Cp | 4.5287 | 3.79 B | -0.7862 | -14.79 | 83.05 K | 376.11 K |
| CENX | Century Aluminum C | 6.01 | 3.63 B | -0.30 | -4.75 | 5.86 M | 35.2 M |
| AGYS | Agilysys Inc | 6.4186 | 3.48 B | -0.8545 | -11.75 | 178.92 K | 1.15 M |
| LBTYK | Liberty Global Ord C | 3.0541 | 3.47 B | -0.0469 | -1.51 | 1.83 M | 5.57 M |
| USLM | U S Lime & Mineral | 7.0355 | 3.34 B | -0.0405 | -0.57 | 232.5 K | 1.64 M |
| SBCF | Seacoast Banking Cp | 11.3721 | 3.25 B | -1.0178 | -8.21 | 42.86 K | 487.41 K |
| SBLK | Star Bulk Carriers | 153.6594 | 3.25 B | -6.626 | -4.13 | 14.86 K | 2.28 M |
| VCEL | Vericel Corproation | 53.664 | 3.04 B | -1.136 | -2.07 | 4.94 K | 265.05 K |
| CENT | Central Garden | 8.3349 | 2.96 B | -0.2817 | -3.27 | 377.54 K | 3.15 M |
| GRBK | Green Brick Partners | 8.2759 | 2.66 B | -1.2413 | -13.04 | 22.47 K | 185.98 K |
| FRME | First Merchants Corp | 6.6728 | 2.57 B | -0.0809 | -1.2 | 143.34 K | 956.5 K |
| CENTA | Central Garden & Pet | 7.872 | 2.54 B | -0.216 | -2.67 | 726.75 K | 5.72 M |
| PLUS | Eplus Inc | 3.3334 | 2.54 B | -0.1422 | -4.09 | 137.36 K | 457.89 K |
| BLKB | Blackbaud Inc | 12.1853 | 2.45 B | -0.0703 | -0.57 | 305.33 K | 3.72 M |
| EFSC | Enterprises Finl Svc | 5.8947 | 2.23 B | -0.202 | -3.31 | 26.9 K | 158.56 K |
| AZTA | Azenta Inc | 3.041 | 2.14 B | -0.055 | -1.78 | 487.7 K | 1.48 M |
| TBBK | The Bancorp Inc | 6.17 | 1.98 B | -0.48 | -7.22 | 23.48 K | 144.88 K |
| BCRX | Biocryst Pharma Inc | 4.02 | 1.97 B | -0.26 | -6.07 | 1.16 M | 4.67 M |
| GABC | German Amer Bncp Inc | 5.7446 | 1.88 B | -0.0607 | -1.05 | 4.4 K | 25.29 K |
| DCOM | Dime Community Bancshares Inc | 10.6095 | 1.85 B | -0.0879 | -0.82 | 500 | 5.3 K |
| SRPT | Sarepta Therapeutics | 7.32 | 1.79 B | -0.30 | -3.94 | 109.52 K | 801.66 K |
| SLS | Sellas Life Sciences Group Inc | 129213.4688 | 1.7 B | -19973.9063 | -13.39 | 2 | 258.43 K |
| HCSG | Healthcare Svcs Gp | 7.7743 | 1.7 B | -0.08 | -1.02 | 492.04 K | 3.83 M |
| NVAX | Novavax Inc | 36.80 | 1.65 B | -1.60 | -4.17 | 70.26 K | 2.59 M |
| DSGR | Distribution Solutions Group Inc | 5.1859 | 1.62 B | -0.2686 | -4.92 | 58.8 K | 304.93 K |
| HLIO | Helios Technologies Inc | 8.5151 | 1.58 B | -0.075 | -0.87 | 164.4 K | 1.4 M |
| MLCO | Melco Resorts & Entertainment ADR | 4.7992 | 1.57 B | -0.0319 | -0.66 | 2.8 M | 13.43 M |
| LQDT | Liquidity Services | 9.79 | 1.44 B | -0.16 | -1.61 | 85.4 K | 836.07 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 4.946 | 1.43 B | -0.1292 | -2.55 | 60 | 296.76 |
| QUBT | Quantum Computing Inc | 430.00 | 1.4 B | -22.00 | -4.87 | 94 | 40.42 K |
| GIII | G-III Apparel Gp | 3.3218 | 1.37 B | -0.0447 | -1.33 | 160.4 K | 532.82 K |
| MNKD | Mannkind Corp | 32.90 | 1.35 B | -0.20 | -0.6 | 87.56 K | 2.88 M |
| INOD | Innodata Inc | 4.44 | 1.31 B | -0.09 | -1.99 | 18.33 K | 81.4 K |
| OSBC | Old Second Bancorp | 5.7756 | 1.24 B | -0.3514 | -5.74 | 28.68 K | 165.64 K |
| PFBC | Preferred Bank LA | 16.8392 | 1.22 B | -0.711 | -4.05 | 1.86 K | 31.32 K |
| NBN | Northeast Bncp | 7.8699 | 1.1 B | -1.2658 | -13.86 | 12.51 K | 98.43 K |
| EGBN | Eagle Bancorp Inc | 5.6213 | 1.05 B | -0.1845 | -3.18 | 1.43 K | 8.04 K |
| CYRX | Cryoport Inc | 81.60 | 1.04 B | -2.40 | -2.86 | 284 | 23.17 K |
| POET | Poet Technologies Inc | 3.80 | 967.39 M | -0.40 | -9.52 | 300 | 1.14 K |
| SIFY | Sify Techs Ltd ADR | 10.3915 | 958.31 M | -0.7779 | -6.96 | 43.32 K | 450.13 K |
| DJCO | Daily Journal Cp | 45.75 | 915.11 M | -0.295 | -0.64 | 239 | 10.93 K |
| GSBC | Great Southern Bncp | 13.4423 | 889.24 M | -0.135 | -0.99 | 30.15 K | 405.34 K |
| NWPX | Northwest Pipe Company | 38.98 | 879.99 M | -0.36 | -0.92 | 85.64 K | 3.34 M |
| CCBG | Capital City Bank Gr | 10.1647 | 875.47 M | -0.3446 | -3.28 | 39.54 K | 401.91 K |
| ORRF | Orrstown Finl Svcs | 20.8125 | 867.47 M | -0.551 | -2.58 | 1.23 K | 25.54 K |
| VRTS | Virtus Inv Partners | 10.767 | 860.62 M | -0.371 | -3.33 | 35.38 K | 380.93 K |
| OSPN | Onespan Inc | 7.0898 | 818.33 M | -0.0382 | -0.54 | 200.97 K | 1.42 M |
| IBCP | Independent Bk Cp | 10.7632 | 811.16 M | -2.0853 | -16.23 | 40.42 K | 435.02 K |
| SMBC | Southern MO Bancorp | 3.2337 | 782.93 M | -0.1797 | -5.26 | 18.52 K | 59.89 K |
| FISI | Financial Institut | 6.0722 | 778.89 M | -0.4048 | -6.25 | 29.86 K | 181.3 K |
| APEI | American Public Education | 32.67 | 773.79 M | -0.20 | -0.61 | 580.49 K | 18.96 M |
| LINC | Lincoln Educational | 14.5147 | 745.77 M | -0.2362 | -1.6 | 442.55 K | 6.42 M |
| JBSS | John B Sanfilippo | 3.9801 | 664.19 M | -0.4938 | -11.04 | 19.52 K | 77.68 K |
| ACHV | Achieve Life Sciences Inc | 38830.00 | 659.86 M | -5236.00 | -11.88 | 301 | 11.69 M |
| CARE | Carter Bankshares Inc | 5.2342 | 645.51 M | -0.0366 | -0.69 | 4.62 K | 24.18 K |
| MATW | Matthews Intl Corp | 20.7336 | 615.84 M | -0.247 | -1.18 | 258.5 K | 5.36 M |
| WEYS | Weyco Gp Inc | 13.8635 | 581.65 M | -0.2884 | -2.04 | 26.11 K | 362.02 K |
| CBAN | Colony Bankcorp Inc | 5.876 | 559.43 M | -0.6049 | -9.33 | 3.37 K | 19.79 K |
| ANGO | Angiodynamics Inc | 12.30 | 522.32 M | -0.57 | -4.43 | 933.53 K | 11.48 M |
| TREE | Lendingtree Inc | 9.6892 | 517.31 M | -0.4241 | -4.19 | 174 K | 1.69 M |
| MDRX | Allscripts Hlthcare | 12.91 | 511.23 M | -0.32 | -2.42 | 1.63 M | 21.01 M |
| HBCP | Home Bancorp Inc | 8.4676 | 480.52 M | -0.5156 | -5.74 | 58.42 K | 494.65 K |
| BMRC | Bank of Marin Bancrp | 8.8077 | 462.48 M | -0.0587 | -0.66 | 18.24 K | 160.62 K |
| FSTR | Foster L B Company | 28.3355 | 445.11 M | -0.3012 | -1.05 | 69.78 K | 1.98 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.963 | 2.14 T | -0.1273 | -1.8 | 17.31 M | 120.54 M |
| PG | Procter & Gamble Company | 33.605 | 388.62 B | -0.4206 | -1.24 | 15.13 M | 508.57 M |
| UNH | Unitedhealth Group Inc | 20.7538 | 361.04 B | -0.4603 | -2.17 | 11.72 M | 243.31 M |
| RY | Royal Bank of Canada | 20.8948 | 281.79 B | -0.2961 | -1.4 | 2.49 M | 51.99 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5199 | 246.95 B | -0.0777 | -2.16 | 5.63 M | 19.82 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.684 | 155.24 B | -0.0291 | -0.78 | 202.4 K | 745.64 K |
| BX | Blackstone Inc | 4.5182 | 151.73 B | -0.1073 | -2.32 | 2.29 M | 10.33 M |
| PH | Parker-Hannifin Corp | 31.7992 | 122.69 B | -0.3085 | -0.96 | 4.96 M | 157.73 M |
| ING | ING Groep N.V. ADR | 5.8172 | 95.09 B | -0.0658 | -1.12 | 1.34 M | 7.8 M |
| SHW | Sherwin-Williams Company | 14.5642 | 85.95 B | -0.0773 | -0.53 | 8.51 M | 123.98 M |
| NOC | Northrop Grumman Corp | 30.3918 | 78.27 B | -0.217 | -0.71 | 2.89 M | 87.79 M |
| USB-PH | U.S. Bancorp | 8.427 | 75.99 B | -0.0565 | -0.67 | 28.5 K | 240.21 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.6776 | 66.58 B | -0.12 | -1.36 | 41.27 K | 358.08 K |
| CRH | CRH Plc ADR | 14.5248 | 64.04 B | -0.08 | -0.55 | 130.5 K | 1.9 M |
| AFL | Aflac Inc | 11.8234 | 63 B | -0.1898 | -1.58 | 15.31 M | 181 M |
| SRE | Sempra | 13.4096 | 51.15 B | -0.0793 | -0.59 | 3.74 M | 50.13 M |
| VALE | Vale S.A. ADR | 7.0549 | 49.28 B | -0.0884 | -1.24 | 30.87 M | 217.77 M |
| WCN | Waste Connections Inc | 7.7637 | 48.11 B | -0.0581 | -0.74 | 1.45 M | 11.23 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.4818 | 46.53 B | -0.5388 | -1.92 | 800 | 21.99 K |
| WAT | Waters Corp | 43.32 | 46.24 B | -0.69 | -1.57 | 1.41 M | 61.15 M |
| SPG-PJ | Simon Property Group Inc | 21.2668 | 45.49 B | -0.6406 | -2.92 | 1 K | 21.27 K |
| KB | KB Financial Group Inc ADR | 18.5906 | 39.84 B | -0.9132 | -4.68 | 1.05 M | 19.55 M |
| CCI | Crown Castle International Corp | 14.8221 | 37.89 B | -0.1405 | -0.94 | 5.79 M | 85.77 M |
| MTD | Mettler-Toledo International | 71.19 | 34.79 B | -0.53 | -0.74 | 348.33 K | 24.8 M |
| RJF | Raymond James Financial | 8.2276 | 32.11 B | -0.1397 | -1.67 | 2.71 M | 22.32 M |
| AEE | Ameren Corp | 12.3241 | 31.36 B | -0.0847 | -0.68 | 1.5 M | 18.51 M |
| TDY | Teledyne Technologies Inc | 32.87 | 30.18 B | -0.22 | -0.66 | 421.3 K | 13.85 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 13.2673 | 29.87 B | -0.2056 | -1.53 | 345.6 K | 4.59 M |
| PHG | Koninklijke Philips Electronics ADR | 11.7751 | 29.52 B | -0.0807 | -0.68 | 1.09 M | 12.78 M |
| AER | Aercap Holdings N.V. | 6.1981 | 26.88 B | -0.0968 | -1.54 | 240.9 K | 1.49 M |
| HPQ | HP Inc | 9.7389 | 26.12 B | -0.0992 | -1.01 | 42.95 M | 418.33 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 25.0947 | 25.48 B | -0.1823 | -0.72 | 103.7 K | 2.6 M |
| BR | Broadridge Financial Solutions Llc | 11.6661 | 21.81 B | -0.2184 | -1.84 | 1.93 M | 22.5 M |
| TSN | Tyson Foods | 9.6384 | 21.06 B | -0.4053 | -4.04 | 6.2 M | 59.76 M |
| ITT | ITT Inc | 11.0389 | 19.18 B | -0.0831 | -0.75 | 4.69 M | 51.81 M |
| CF | Cf Industries Holdings | 10.7899 | 18.33 B | -0.1042 | -0.96 | 15.38 M | 165.92 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 15.2657 | 17.13 B | -0.3244 | -2.08 | 6.47 K | 98.75 K |
| RBC | Regal-Beloit Corp | 16.7999 | 15.66 B | -0.428 | -2.48 | 835.7 K | 14.04 M |
| CACI | Caci International | 38.37 | 14.27 B | -0.50 | -1.29 | 309.6 K | 11.88 M |
| BF-A | Brown-Forman Corporation | 8.3106 | 14.21 B | -0.0868 | -1.03 | 15 K | 124.66 K |
| EHC | Encompass Health Corp | 7.6104 | 13.96 B | -0.045 | -0.59 | 1.24 M | 9.43 M |
| BF-B | Brown-Forman Corporation | 8.0276 | 13.81 B | -0.1721 | -2.1 | 5.4 M | 43.32 M |
| SKM | Sk Telecom Corp ADR | 8.157 | 13.19 B | -0.0726 | -0.88 | 519.47 K | 4.24 M |
| CCK | Crown Cork & Seal Company | 22.2572 | 13.18 B | -0.6724 | -2.93 | 7.15 M | 159.09 M |
| WTRG | Essential Utilities Inc | 8.4198 | 12.87 B | -0.0817 | -0.96 | 1.13 M | 9.52 M |
| IT | Gartner Inc | 15.35 | 12.17 B | -0.23 | -1.48 | 679.5 K | 10.43 M |
| NYT | New York Times Company | 5.8328 | 11.63 B | -0.1238 | -2.08 | 1.01 M | 5.91 M |
| PNR | Pentair Ltd | 12.4099 | 11.07 B | -0.1636 | -1.3 | 1.15 M | 14.33 M |
| FRO | Frontline Ltd | 49.9666 | 10.14 B | -0.6838 | -1.35 | 312.92 K | 15.64 M |
| KT | Korea Telecom Corp ADR | 6.7656 | 8.83 B | -0.2798 | -3.97 | 998.7 K | 6.76 M |
| UGI | Ugi Corp | 9.0414 | 8.05 B | -0.0563 | -0.62 | 1.3 M | 11.75 M |
| TKR | Timken Company | 8.6141 | 7.59 B | -0.0968 | -1.11 | 1.16 M | 10.02 M |
| TAP | Molson Coors Brewing Company | 28.8701 | 7.4 B | -0.4594 | -1.57 | 3.33 M | 96.26 M |
| MOS | Mosaic Company | 39.9397 | 7.25 B | -0.3504 | -0.87 | 5.94 M | 237.42 M |
| LAD | Lithia Motors | 4.7189 | 6.75 B | -0.3254 | -6.45 | 257.49 K | 1.22 M |
| MSM | Msc Industrial Direct Company | 19.1943 | 6.75 B | -0.2427 | -1.25 | 824.4 K | 15.82 M |
| TEX | Terex Corp | 11.7257 | 6.48 B | -0.1747 | -1.47 | 23.28 M | 273 M |
| NPO | Enpro Industries | 15.349 | 5.99 B | -0.2179 | -1.4 | 265.32 K | 4.07 M |
| WEX | Wex Inc | 24.87 | 5.99 B | -0.63 | -2.47 | 509.99 K | 12.68 M |
| BB | Blackberry Ltd | 78.64 | 5.52 B | -1.66 | -2.07 | 19.84 M | 1.56 B |
| BYD | Boyd Gaming Corp | 9.3708 | 5.48 B | -0.1867 | -1.95 | 1.94 M | 18.15 M |
| FCN | Fti Consulting | 50.22 | 5.37 B | -0.29 | -0.57 | 503.9 K | 25.31 M |
| LPX | Louisiana-Pacific Corp | 3.8073 | 5.32 B | -0.1229 | -3.13 | 1.85 M | 7.02 M |
| KRG | Kite Realty Group Trust | 5.3755 | 5.24 B | -0.1327 | -2.41 | 491.18 K | 2.64 M |
| BC | Brunswick Corp | 3.7371 | 5.08 B | -0.1051 | -2.74 | 1.58 M | 5.89 M |
| GHC | Graham Holdings Company | 171.5317 | 5.07 B | -2.43 | -1.4 | 86.72 K | 14.88 M |
| SKY | Skyline Corp | 17.4428 | 5 B | -0.3336 | -1.88 | 199.5 K | 3.48 M |
| GFF | Griffon Corp | 6.7297 | 4.81 B | -0.0903 | -1.32 | 278.23 K | 1.87 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 3.5285 | 4.56 B | -0.0798 | -2.21 | 2.49 M | 8.78 M |
| NNI | Nelnet Inc | 6.5133 | 4.52 B | -0.0385 | -0.59 | 309.82 K | 2.02 M |
| KRC | Kilroy Realty Corp | 11.0307 | 4.25 B | -0.2746 | -2.43 | 7.84 M | 86.53 M |
| KFY | Korn/Ferry International | 9.4007 | 4.15 B | -0.339 | -3.48 | 554.4 K | 5.21 M |
| GRTUF | GRTUF | 4.0117 | 3.83 B | -0.3519 | -8.06 | 278.79 K | 1.12 M |
| PHI | Philippine Long Distance Telephone ADR | 15.2976 | 3.82 B | -0.1387 | -0.9 | 234.6 K | 3.59 M |
| BMA | Banco Macro S.A. ADR | 7.4646 | 3.66 B | -0.7058 | -8.64 | 1.09 M | 8.13 M |
| TDS | Telephone and Data Systems | 14.1618 | 3.66 B | -0.4672 | -3.19 | 589.59 K | 8.35 M |
| AWR | American States Water Company | 10.6663 | 3.55 B | -0.0681 | -0.63 | 513.04 K | 5.47 M |
| LRN | Stride Inc | 17.50 | 3.24 B | -0.30 | -1.69 | 306.5 K | 5.36 M |
| AAP | Advance Auto Parts Inc | 36.3257 | 2.76 B | -0.7079 | -1.91 | 3.02 M | 109.81 M |
| SA | Seabridge Gold | 29.12 | 2.74 B | -0.67 | -2.25 | 321.34 K | 9.36 M |
| KWR | Quaker Chemical Corp | 10.6141 | 2.68 B | -0.0693 | -0.65 | 95.59 K | 1.01 M |
| SHO | Sunstone Hotel Investors | 3.6457 | 2.38 B | -0.0565 | -1.53 | 4.07 M | 14.85 M |
| HMN | Horace Mann Educators Corp | 5.3697 | 2.16 B | -0.0476 | -0.88 | 295.6 K | 1.59 M |
| NSP | Insperity Inc | 6.509 | 1.91 B | -0.0878 | -1.33 | 819.4 K | 5.33 M |
| CTS | Cts Corp | 5.0588 | 1.77 B | -0.0526 | -1.03 | 139.7 K | 706.71 K |
| USPH | U.S. Physical Therapy | 10.7349 | 1.49 B | -0.1351 | -1.24 | 43 K | 461.6 K |
| VYX | NCR Voyix Corporation | 6.589 | 1.44 B | -0.092 | -1.38 | 2.68 M | 17.68 M |
| TNC | Tennant Company | 14.3758 | 1.3 B | -0.7633 | -5.04 | 103.59 K | 1.49 M |
| DLX | Deluxe Corp | 7.5176 | 1.22 B | -0.0957 | -1.26 | 302.06 K | 2.27 M |
| BH | Biglari Holdings Inc | 99.6613 | 1.15 B | -2.9887 | -2.91 | 23.47 K | 2.34 M |
| GHM | Graham Corp | 11.7158 | 1.02 B | -1.021 | -8.02 | 862.44 K | 10.1 M |
| SMP | Standard Motor Products | 3.7302 | 989.97 M | -0.2831 | -7.05 | 128.8 K | 480.45 K |
| OPY | Oppenheimer Holdings | 10.1646 | 979.54 M | -0.0548 | -0.54 | 101 K | 1.03 M |
| FTK | Flotek Industries | 12.60 | 957.26 M | -0.12 | -0.94 | 188.98 K | 2.38 M |
| PAR | Par Technology Corp | 6.2008 | 920.73 M | -0.433 | -6.53 | 8.9 K | 55.19 K |
| CYD | China Yuchai International | 3.4152 | 908.71 M | -0.0287 | -0.83 | 77.6 K | 265.02 K |
| GAM-PB | General American Investors Company Inc. | 8.8255 | 832.94 M | -0.048 | -0.54 | 3.4 K | 30.01 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 4.96 | 733.5 M | -0.09 | -1.78 | 14.7 K | 72.91 K |
| EGY | Vaalco Energy Inc | 3.699 | 571.19 M | -0.0324 | -0.87 | 778.1 K | 2.88 M |
| MLR | Miller Industries | 5.1023 | 552.75 M | -0.2727 | -5.07 | 33.38 K | 170.29 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 154.034 | 7.84 M | -0.8172 | -0.53 | 393 | 60.54 K |
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 910 | 7.28 K | |
| PTM | Platinum Group Metals Ltd | 136.00 | -24.00 | -15 | 11.25 K | 1.53 M | |
| MARI | Marimaca Copper Corp | 6.00 | -1.00 | -14.29 | 2.76 K | 16.56 K | |
| CHR | Chorus Aviation Inc | 14.1427 | -2.1497 | -13.19 | 458.42 K | 6.48 M | |
| FLNT | Flint Corp | 9.60 | -1.20 | -11.11 | 2.52 K | 24.19 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.8414 | -0.4574 | -10.64 | 181.66 K | 697.83 K | |
| STC | Sangoma Technologies Corp | 4.20 | -0.49 | -10.45 | 4.57 K | 19.2 K | |
| ACB | Aurora Cannabis Inc | 10.80 | -1.20 | -10 | 208 | 2.25 K | |
| TRX | Trx Gold Corporation | 3.90 | -0.36 | -8.45 | 179.99 K | 701.96 K | |
| LGO | Largo Resources Ltd | 11.00 | -1.00 | -8.33 | 3.94 K | 43.31 K | |
| TOT | Total Energy Services Inc | 3.2858 | -0.1748 | -5.05 | 269.93 K | 886.92 K | |
| BB | Blackberry Ltd | 85.53 | -3.85 | -4.31 | 1.77 M | 151.62 M | |
| RBA | Rb Global Inc | 17.2956 | -0.7335 | -4.07 | 248.78 K | 4.3 M | |
| RY | Royal Bank of Canada | 22.7236 | -0.9359 | -3.96 | 10.64 M | 241.86 M | |
| CYB | Cymbria Corp Cl A | 10.95 | -0.45 | -3.95 | 130 | 1.42 K | |
| MRD | Melcor Dev | 3.3182 | -0.1352 | -3.91 | 5.87 K | 19.48 K | |
| CVG | Clairvest Group | 9.0119 | -0.3605 | -3.85 | 605 | 5.45 K | |
| BCE-PB | BCE Inc Pref AB | 6.5014 | -0.2575 | -3.81 | 2.85 K | 18.51 K | |
| S | Sherritt Intl Rv | 4.1583 | -0.1626 | -3.76 | 1.98 M | 8.22 M | |
| WCN | Waste Connections Inc | 12.0036 | -0.4637 | -3.72 | 497.85 K | 5.98 M | |
| GWO | Great-West Lifeco Inc | 9.9142 | -0.3566 | -3.47 | 696.71 K | 6.91 M | |
| SEA | Seabridge Gold Inc | 24.34 | -0.8129 | -3.23 | 27.3 K | 664.36 K | |
| GFP | Greenfirst Forest Products Inc | 7.7193 | -0.2339 | -2.94 | 299 | 2.31 K | |
| TPX-B | Molson Coors Canada Inc | 32.0647 | -0.9306 | -2.82 | 1.26 K | 40.4 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9463 | -0.1372 | -2.7 | 200 | 989.26 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2141 | -0.0873 | -2.64 | 2 K | 6.43 K | |
| AIM | Aimia Inc | 6.7899 | -0.1806 | -2.59 | 826.2 K | 5.61 M | |
| LNF | Leons Furniture | 5.0826 | -0.131 | -2.51 | 21.66 K | 110.09 K | |
| TPX-A | Molson Coors Canada Inc | 35.2864 | -0.9048 | -2.5 | 100 | 3.53 K | |
| AETR | Aetherion Technologies Inc. | 63.40 | -1.60 | -2.46 | 9.64 K | 610.92 K | |
| WPRT | Westport Fuel Systems Inc | 63.40 | -1.60 | -2.46 | 9.64 K | 610.92 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.9776 | -0.1208 | -2.37 | 781.02 K | 3.89 M | |
| BN | Brookfield Corporation | 3.2978 | -0.078 | -2.31 | 5.85 M | 19.3 M | |
| GAU | Galiano Gold Inc | 3.05 | -0.07 | -2.24 | 136.5 K | 416.32 K | |
| CTC-A | Canadian Tire Corporation Limited | 30.9439 | -0.7033 | -2.22 | 172.9 K | 5.35 M | |
| MDI | Major Drilling Grp | 5.1992 | -0.1046 | -1.97 | 161.4 K | 839.15 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.576 | -0.1319 | -1.97 | 5.86 K | 38.53 K | |
| ET | Evertz Technologies Ltd | 3.4163 | -0.0637 | -1.83 | 4.7 K | 16.06 K | |
| TGO | Terago Inc | 5.20 | -0.09 | -1.7 | 4.7 K | 24.44 K | |
| POW | Power Corp of Canada Sv | 10.9137 | -0.1802 | -1.62 | 1.17 M | 12.76 M | |
| PAAS | Pan American Silver Corp | 19.5934 | -0.3217 | -1.62 | 308.08 K | 6.04 M | |
| BDI | Black Diamond Group Ltd | 3.2471 | -0.053 | -1.61 | 56.71 K | 184.15 K | |
| MFI | Maple Leaf Foods | 4.9081 | -0.0758 | -1.52 | 211.79 K | 1.04 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.3017 | -0.0955 | -1.49 | 500 | 3.15 K | |
| PWF-PA | Power Financial Corp Pref A | 8.4942 | -0.1224 | -1.42 | 2.73 K | 23.16 K | |
| BCE-PG | Bce Inc Pref G | 6.7997 | -0.0962 | -1.4 | 3.4 K | 23.12 K | |
| FFH | Fairfax Financial Holdings Ltd | 198.8587 | -2.7992 | -1.39 | 68.63 K | 13.65 M | |
| PWF-PE | Power Financial Corp Pref E | 7.872 | -0.1096 | -1.37 | 550 | 4.33 K | |
| SU | Suncor Energy Inc | 22.6602 | -0.3022 | -1.32 | 5.3 M | 120.2 M | |
| WN | George Weston Limited | 14.9324 | -0.1935 | -1.28 | 534.59 K | 7.98 M | |
| AGF-B | AGF Management Limited | 4.592 | -0.0594 | -1.28 | 193.52 K | 888.66 K | |
| PSI | Pason Systems Inc | 4.9575 | -0.0633 | -1.26 | 312.04 K | 1.55 M | |
| BDT | Bird Construction Inc | 3.8167 | -0.0487 | -1.26 | 27.9 K | 106.49 K | |
| TRI | Thomson Reuters Corp | 20.7531 | -0.2615 | -1.24 | 599.96 K | 12.45 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.5318 | -0.0571 | -1.24 | 269.75 K | 1.22 M | |
| BCE-PA | BCE Inc Pref AA | 6.7738 | -0.0815 | -1.19 | 600 | 4.06 K | |
| OVV | Ovintiv Inc | 107.6595 | -1.292 | -1.19 | 505.87 K | 54.46 M | |
| CORS | Corus Entertainment Holdings Inc. | 3281.7739 | -39.3398 | -1.18 | 504 | 1.65 M | |
| CJR-B | Corus Entertainment Inc | 6.5588 | -0.0786 | -1.18 | 252 K | 1.65 M | |
| FFN-PA | North American Financial 15 Split Corp | 3.0524 | -0.0355 | -1.15 | 10.1 K | 30.83 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.4469 | -0.0851 | -1.13 | 52.6 K | 391.71 K | |
| PPL | Pembina Pipeline Corp | 4.5652 | -0.0521 | -1.13 | 263.16 K | 1.2 M | |
| PWF-PH | Power Financial Corp Pref H | 8.0469 | -0.0888 | -1.09 | 1 K | 8.05 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7868 | -0.0402 | -1.05 | 16.79 K | 63.59 K | |
| GBT | Bmtc Group Inc | 7.1797 | -0.0744 | -1.03 | 2.65 K | 19.03 K | |
| RCI-A | Rogers Communications Inc | 18.7569 | -0.1937 | -1.02 | 576 | 10.8 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.8611 | -0.0749 | -0.94 | 2.35 K | 18.47 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.9461 | -0.0624 | -0.89 | 9.85 K | 68.42 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.3344 | -0.0733 | -0.87 | 1.1 K | 9.17 K | |
| RCI-B | Rogers Communications Inc | 17.3797 | -0.1447 | -0.83 | 2.35 M | 40.89 M | |
| TECK-A | Teck Resources Limited | 14.7069 | -0.1131 | -0.76 | 6.27 K | 92.21 K | |
| CGI | CDN General Inv | 6.3299 | -0.0478 | -0.75 | 8.12 K | 51.37 K | |
| ELD | Eldorado Gold | 52.0171 | -0.3365 | -0.64 | 3.7 M | 192.72 M | |
| QBR-B | Quebecor Inc | 3.5944 | -0.0207 | -0.57 | 270.4 K | 971.93 K | |
| BCE-PF | BCE Inc Pref AF | 6.9518 | -0.0399 | -0.57 | 1.58 K | 10.98 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.88 | -0.05 | -0.56 | 124.8 K | 1.11 M | |
| HPS-A | Hammond Power Solutions Inc | 5.8169 | -0.0324 | -0.55 | 2.11 K | 12.25 K | |
| SAP | Saputo Inc | 7.7886 | -0.0433 | -0.55 | 1.02 M | 7.95 M | |
| BBD-B | Bombardier Inc Series B | 80.1178 | -0.4378 | -0.54 | 173.13 K | 13.87 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.758 | -0.0423 | -0.54 | 1.38 K | 10.71 K | |
| ENB-PA | Enbridge Inc Pref A | 9.4302 | -0.0498 | -0.53 | 2.4 K | 22.63 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.4755 | -0.0389 | -0.52 | 5.57 K | 41.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 6.2206 | 16.41 B | -0.1944 | -3.03 | 125 | 777.58 |
| HSTC | HST Global Inc | 19.50 | 209.33 M | -0.15 | -0.76 | 89.1 K | 1.74 M |
| CUBT | Curative Biotechnology Inc | 90.00 | 7.56 M | -7.50 | -7.69 | 21 | 1.89 K |
| NEOM | NeoMedia Technologies Inc | 18.30 | 508.84 K | -3.60 | -16.44 | 21.44 K | 392.43 K |
| REDFY | Rediff.com India Limited | 3.52 | 97.36 K | -0.40 | -10.2 | 183.69 K | 646.59 K |
| LGBI | Cannabiz Mobile Inc | 15.60 | 64.81 K | -1.20 | -7.14 | 5 | 78 |
| USRM | U.S. Stem Cell Inc | 840.00 | 64.15 K | -10.00 | -1.18 | 5 | 4.2 K |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 21.84 K | -10.00 | -12.5 | 694 | 48.58 K |
| MIHL | Montague International Holding Ltd | 110.00 | 12.63 K | -15.00 | -12 | 1 | 110 |
| CGIP | Celadon Group Inc | 7.3351 | 5.66 K | -0.174 | -2.32 | 212.49 K | 1.56 M |
| SIMPQ | Simply Inc | 175.00 | 1.55 K | -4.875 | -2.71 | 791 | 138.43 K |
| CYRNQ | CYRNQ | 37.00 | 799 | -0.40 | -1.07 | 224 | 8.29 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.332 | 785 | -0.1688 | -1.61 | 25.25 K | 260.93 K |
| GFCJ | Guaranty Financial Corporation | 3.50 | 560 | -0.10 | -2.78 | 120 | 420 |
| PRXIQ | Premier Exhibitions Inc | 7.00 | 491 | -0.60 | -7.89 | 1.95 K | 13.63 K |
| CALIQ | China Auto Logistics Inc. | 18.60 | 484 | -0.30 | -1.59 | 416 | 7.74 K |
| YVRLF | Liquid Media Group Ltd. | 21.00 | 482 | -0.92 | -4.2 | 431 | 9.05 K |
| SYNE | Synthesis Energy Systems Inc | 34.56 | 157 | -2.56 | -6.9 | 6.19 K | 214.06 K |
| PEHD | Perigee Holdings Inc. | 280.00 | 130 | -80.00 | -22.22 | 13 | 3.64 K |
| ESNC | EnSync Inc | 7.70 | 1 | -0.199 | -2.52 | 8.72 K | 67.15 K |
| HDYNQ | Hyperdynamics Corporation | 3.92 | -1.4392 | -26.85 | 128.93 K | 505.42 K | |
| FRTD | Fortitude Group Inc | 111.3636 | -25.4546 | -18.6 | 293.89 K | 32.73 M | |
| IZNN | IZON Network Inc | 55.25 | -8.50 | -13.33 | 200 | 11.05 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 130.00 | 6.48 M | -10.00 | -7.14 | 133 | 17.29 K |
| MANU | Manhattan Uranium Discovery Corp. | 10.00 | -15.00 | -60 | 40 | 400 | |
| SNV | Sonoro Energy Ltd | 24.00 | -8.00 | -25 | 1.05 K | 25.32 K | |
| MVI-H | Monitor Ventures Inc | 10.00 | -2.50 | -20 | 176 | 1.76 K | |
| FTJ | Fort St. James Nickel Corp | 9.60 | -2.00 | -17.24 | 500 | 4.8 K | |
| CTH | CoTec Holdings Corp. | 200.00 | -40.00 | -16.67 | 1 | 200 | |
| KG | Klondike Gold Corp | 5.25 | -0.75 | -12.5 | 346.1 K | 1.82 M | |
| LUCA | Luca Mining Corp. | 10.24 | -1.28 | -11.11 | 336 | 3.44 K | |
| DIG-H | District Mines Ltd | 19.20 | -2.40 | -11.11 | 10 | 192 | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 90 | 27 K | |
| HAY | Hayasa Metals Inc. | 18.00 | -1.80 | -9.09 | 56 | 1.01 K | |
| AXL | Arrow Exploration Corp | 18.8034 | -1.7094 | -8.33 | 39 K | 733.33 K | |
| CTA | Centaurus Energy Inc | 60.00 | -5.00 | -7.69 | 575 | 34.5 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -2.0833 | -4.55 | 620 | 27.12 K | |
| AVCR | Avricore Health Inc | 10.80 | -0.40 | -3.57 | 1.66 K | 17.96 K | |
| ENA | Enablence Technologies Inc | 1440.00 | -48.00 | -3.23 | 127 | 182.88 K | |
| GCOM | Green Shift Commodities Ltd. | 12.20 | -0.40 | -3.17 | 2.58 K | 31.41 K | |
| KTN | Kootenay Silver Inc | 6.30 | -0.20 | -3.08 | 6.55 K | 41.27 K | |
| ZC | Zimtu Capital Corp | 5.00 | -0.10 | -1.96 | 1.24 K | 6.2 K | |
| GBU | Gabriel Resources Ltd | 22.60 | -0.40 | -1.74 | 444.15 K | 10.04 M | |
| RET-A | Reitmans (Canada) Limited | 7.8419 | -0.1221 | -1.53 | 94.1 K | 737.95 K | |
| NBY | Niobay Metals Inc | 3.45 | -0.05 | -1.43 | 734.43 K | 2.53 M |