Loser Valuations for 4 June 2009 from 00:00:00 until 23:59:59
Loser Valuations for 4 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.9718 | 3.74 B | -0.3173 | -5.05 | 104.63 K | 624.84 K |
| PLX | Protalix Biotherapeutics | 38.80 | 252.19 M | -0.80 | -2.02 | 3.41 K | 132.27 K |
| ARMP | Armata Pharmaceuticals Inc | 2450.00 | 144.64 M | -350.00 | -12.5 | 122 | 298.9 K |
| LODE | Comstock Mining Inc | 580.00 | 127.01 M | -45.00 | -7.2 | 201 | 116.58 K |
| GLU | Gabelli Global Utility | 5.1502 | 113.36 M | -0.039 | -0.75 | 12 K | 61.8 K |
| PAAI | Paradium AI, Inc. | 5.94 | 30.31 M | -0.44 | -6.9 | 455 | 2.7 K |
| REED | Reed's, Inc. | 564.6453 | 21.11 M | -40.4574 | -6.69 | 3 | 1.69 K |
| AIRI | Air Industries Group Inc | 66.9942 | 13.4 M | -6.6994 | -9.09 | 6 | 401.97 |
| TOVX | Theriva Biologics Inc | 3587.50 | 7.38 M | -87.50 | -2.38 | 9 | 32.29 K |
| OPTT | Ocean Power Tech Inc | 1400.00 | 5.15 M | -16.00 | -1.13 | 84.8 K | 118.72 M |
| ITP | IT Tech Packaging Inc | 19.4436 | 978.9 K | -1.9444 | -9.09 | 1.38 K | 26.83 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 33.6985 | 481.95 B | -0.4224 | -1.24 | 8.82 M | 297.07 M |
| AMGN | Amgen Inc | 34.5039 | 253.21 B | -0.6155 | -1.75 | 6.46 M | 222.84 M |
| TMUS | T-Mobile US | 23.9627 | 182.36 B | -0.5418 | -2.21 | 2.33 M | 55.81 M |
| ISRG | Intuitive Surg Inc | 17.2778 | 158.81 B | -0.1233 | -0.71 | 9.86 M | 170.38 M |
| VRTX | Vertex Pharmaceutic | 30.40 | 138.69 B | -1.12 | -3.55 | 1.61 M | 48.89 M |
| SBUX | Starbucks Corporation | 6.0663 | 125.29 B | -0.052 | -0.85 | 27.44 M | 166.46 M |
| ROST | Ross Stores Inc | 8.2672 | 77.39 B | -0.1944 | -2.3 | 12.52 M | 103.5 M |
| KMB | Kimberly-Clark Corp | 34.1108 | 66.8 B | -0.2203 | -0.64 | 1.98 M | 67.58 M |
| IDXX | Idexx Laboratories | 22.625 | 55.35 B | -0.80 | -3.42 | 990.07 K | 22.4 M |
| XEL | XCEL Energy Inc | 9.669 | 52.06 B | -0.0553 | -0.57 | 3.61 M | 34.89 M |
| UAL | United Airlines Holdings Inc | 5.12 | 38.46 B | -0.17 | -3.21 | 6.22 M | 31.82 M |
| BIIB | Biogen Inc | 53.15 | 37.46 B | -0.28 | -0.52 | 2.82 M | 150.02 M |
| VOD | Vodafone Grp Plc ADR | 7.5547 | 36.24 B | -0.0537 | -0.71 | 2.78 M | 20.98 M |
| GMAB | Genmab A/S ADR | 4.00 | 33.12 B | -0.14 | -3.38 | 6 K | 24 K |
| WTW | Weight Watchers International, Inc | 50.9783 | 30.82 B | -0.3371 | -0.66 | 409.36 K | 20.87 M |
| ULTA | Ulta Beauty Inc | 9.4938 | 28.18 B | -0.0989 | -1.03 | 241.8 K | 2.3 M |
| DLTR | Dollar Tree Inc | 14.7633 | 26.81 B | -0.36 | -2.38 | 4.46 M | 65.81 M |
| INCY | Incyte Corp | 3.48 | 24.92 B | -0.02 | -0.57 | 867.47 K | 3.02 M |
| PTC | Ptc Inc | 12.30 | 21.31 B | -0.15 | -1.2 | 1.77 M | 21.75 M |
| SBAC | SBA Communications | 22.2198 | 19.84 B | -0.2018 | -0.9 | 1.83 M | 40.76 M |
| EXEL | Exelixis Inc | 5.03 | 17.25 B | -0.06 | -1.18 | 1.24 M | 6.25 M |
| CHRW | C.H. Robinson Ww | 35.8616 | 15.51 B | -0.2543 | -0.7 | 1.57 M | 56.28 M |
| CHKP | Check Point Software | 23.37 | 14.97 B | -0.12 | -0.51 | 2.38 M | 55.72 M |
| ALGN | Align Technology | 11.80 | 12.13 B | -0.29 | -2.4 | 1.19 M | 14.04 M |
| HSIC | Henry Schein Inc | 17.9516 | 9.77 B | -0.3096 | -1.7 | 1.64 M | 29.38 M |
| URBN | Urban Outfitters Inc | 21.70 | 7.37 B | -0.45 | -2.03 | 3.77 M | 81.83 M |
| KTOS | Kratos Defns | 7.136 | 6.91 B | -0.062 | -0.86 | 16.03 K | 114.38 K |
| AAON | Aaon Inc | 3.6889 | 6.29 B | -0.0307 | -0.83 | 365.11 K | 1.35 M |
| ACIW | Aci Worldwide Inc | 5.2333 | 6.24 B | -0.03 | -0.57 | 423.89 K | 2.22 M |
| CAKE | Cheesecake Fact | 13.5167 | 5.47 B | -0.10 | -0.73 | 1.52 M | 20.56 M |
| RUSHA | Rush Entpr Cl A | 5.2043 | 5.27 B | -0.0399 | -0.76 | 204.41 K | 1.06 M |
| CACC | Credit Acceptance | 21.75 | 5.21 B | -2.05 | -8.61 | 64.74 K | 1.41 M |
| PEGA | Pegasystems Inc | 6.3919 | 5.14 B | -0.1162 | -1.79 | 1.04 M | 6.64 M |
| CVCO | Cavco Inds Inc | 23.01 | 4.96 B | -0.41 | -1.75 | 38.02 K | 874.86 K |
| SLMBP | SLM Cp Srs B Pfd | 9.7453 | 4.74 B | -0.873 | -8.22 | 11.53 K | 112.31 K |
| CIGI | Colliers Intl Grp IN | 6.9619 | 4.7 B | -0.0506 | -0.72 | 16.5 K | 114.84 K |
| CAR | Avis Budget Group | 4.399 | 4.5 B | -0.2755 | -5.89 | 3.21 M | 14.14 M |
| ITRI | Itron Inc | 58.74 | 4.32 B | -0.73 | -1.23 | 562.82 K | 33.06 M |
| EXPO | Exponent Inc | 5.8816 | 4.1 B | -0.0707 | -1.19 | 140 K | 823.42 K |
| PRIM | Primoris Services Cp | 5.1868 | 3.79 B | -0.0939 | -1.78 | 5.78 K | 29.96 K |
| AXGN | Axogen Inc | 3.5344 | 3.5 B | -0.1262 | -3.45 | 200 | 706.88 |
| AGYS | Agilysys Inc | 7.3625 | 3.48 B | -0.2683 | -3.52 | 132.38 K | 974.66 K |
| SBLK | Star Bulk Carriers | 155.5526 | 3.25 B | -1.5776 | -1 | 11.55 K | 1.8 M |
| SKYW | Skywest Inc | 9.5451 | 3.25 B | -0.1507 | -1.55 | 327.61 K | 3.13 M |
| MGRC | Mcgrath Rentcorp | 11.7244 | 3.14 B | -0.0819 | -0.69 | 103.35 K | 1.21 M |
| CENT | Central Garden | 8.4131 | 2.96 B | -0.1331 | -1.56 | 560.08 K | 4.71 M |
| FBNC | First Bancorp [Nc] | 9.8905 | 2.69 B | -0.0914 | -0.92 | 45.14 K | 446.47 K |
| ALGT | Allegiant Travel Com | 33.9299 | 2.63 B | -1.5551 | -4.38 | 462.78 K | 15.7 M |
| NEOG | Neogen Cp | 4.0132 | 2.53 B | -0.0334 | -0.83 | 445.2 K | 1.79 M |
| BANR | Banner Corp | 24.994 | 2.53 B | -2.1371 | -7.88 | 24.23 K | 605.63 K |
| PENN | Penn Natl Gaming Inc | 6.7812 | 2.43 B | -0.1324 | -1.92 | 777.72 K | 5.27 M |
| UFPT | U F P Tech Inc | 4.09 | 2.43 B | -0.0395 | -0.96 | 12.74 K | 52.12 K |
| EFSC | Enterprises Finl Svc | 6.8971 | 2.23 B | -0.3142 | -4.36 | 34.25 K | 236.2 K |
| CHCO | City Holding Company | 18.9726 | 2.01 B | -0.0963 | -0.51 | 111.1 K | 2.11 M |
| MCRI | Monarch Casino | 7.1437 | 1.97 B | -0.0983 | -1.36 | 97.82 K | 698.78 K |
| XRAY | Dentsply Sirona Inc | 24.7062 | 1.95 B | -0.2909 | -1.16 | 850.74 K | 21.02 M |
| IOSP | Innospec Inc | 8.5958 | 1.93 B | -0.3562 | -3.98 | 96.42 K | 828.81 K |
| PLUG | Plug Power Inc | 10.00 | 1.89 B | -0.10 | -0.99 | 19.68 K | 196.83 K |
| ADEA | Adeia Inc | 5.4199 | 1.89 B | -0.0752 | -1.37 | 3.24 M | 17.53 M |
| PRDO | Perdoceo Education Corp | 19.726 | 1.81 B | -0.2075 | -1.04 | 1.44 M | 28.39 M |
| SLS | Sellas Life Sciences Group Inc | 124035.1094 | 1.7 B | -2712.50 | -2.14 | 1 | 124.04 K |
| BFC | Bank First National Corp [Wisconsin] | 6.8868 | 1.67 B | -0.3443 | -4.76 | 700 | 4.82 K |
| CNOB | Connectone Bancorp | 5.9072 | 1.65 B | -0.0724 | -1.21 | 11.5 K | 67.93 K |
| ANIP | ANI Pharma Inc | 83.5202 | 1.63 B | -9.72 | -10.42 | 2.56 K | 214.23 K |
| CBRL | Cracker Barrel | 17.2012 | 1.48 B | -0.2699 | -1.54 | 375.1 K | 6.45 M |
| UPBD | Upbound Group Inc. | 19.67 | 1.47 B | -0.28 | -1.4 | 701.2 K | 13.79 M |
| PEBO | Peoples Bancorp Inc | 9.8186 | 1.38 B | -0.211 | -2.1 | 20.62 K | 202.48 K |
| INVA | Innoviva Inc | 10.832 | 1.34 B | -0.1422 | -1.3 | 320.18 K | 3.47 M |
| INOD | Innodata Inc | 4.29 | 1.31 B | -0.17 | -3.81 | 128.34 K | 550.6 K |
| CRAI | Cra International | 24.831 | 1.26 B | -0.4684 | -1.85 | 73.5 K | 1.83 M |
| CCEC | Capital Clean Energy Carriers Corp | 16.1065 | 1.22 B | -0.1761 | -1.08 | 17.04 K | 274.5 K |
| STRA | Strayer Education | 140.7471 | 1.21 B | -0.8563 | -0.6 | 251.6 K | 35.41 M |
| IART | Integra Lifesciences | 9.5359 | 1.15 B | -0.0569 | -0.59 | 417.35 K | 3.98 M |
| HFWA | Heritage Financial | 7.1495 | 1.14 B | -0.2003 | -2.73 | 12.32 K | 88.09 K |
| MSEX | Middlesex Water Company | 9.1558 | 1.11 B | -0.0575 | -0.62 | 34.51 K | 315.96 K |
| NBN | Northeast Bncp | 7.495 | 1.1 B | -1.2909 | -14.69 | 2.93 K | 21.96 K |
| OCSL | Oaktree Specialty Lending Corp | 5.0141 | 1.09 B | -0.0477 | -0.94 | 42.67 K | 213.96 K |
| CYRX | Cryoport Inc | 78.00 | 1.04 B | -6.00 | -7.14 | 535 | 41.73 K |
| SVRA | Savara Inc | 193.375 | 1.03 B | -16.625 | -7.92 | 668 | 129.17 K |
| TRNS | Transcat Inc | 6.00 | 988.59 M | -0.20 | -3.23 | 700 | 4.2 K |
| KFRC | Kforce Inc | 6.6578 | 986.55 M | -0.1177 | -1.74 | 133.6 K | 889.48 K |
| DJCO | Daily Journal Cp | 46.035 | 915.11 M | -1.4649 | -3.08 | 200 | 9.21 K |
| MPB | Mid Penn Bancorp Inc | 14.7213 | 885.21 M | -0.64 | -4.17 | 100 | 1.47 K |
| FCBC | First Community Bksh | 8.0273 | 856.71 M | -0.1283 | -1.57 | 157.53 K | 1.26 M |
| SMBK | Smartfinancial Inc | 19.7773 | 820.73 M | -1.7978 | -8.33 | 2 K | 39.55 K |
| HTLD | Heartland Express | 12.1781 | 808.9 M | -0.0929 | -0.76 | 658.07 K | 8.01 M |
| APEI | American Public Education | 34.58 | 773.79 M | -0.85 | -2.4 | 221.65 K | 7.66 M |
| FEIM | Frequency Elcts Inc | 3.0944 | 769.18 M | -0.0387 | -1.24 | 6.93 K | 21.44 K |
| LINC | Lincoln Educational | 15.4987 | 745.77 M | -0.1101 | -0.71 | 168.41 K | 2.61 M |
| SWBI | Smith & Wesson Brands Inc | 3.1785 | 709.81 M | -0.1712 | -5.11 | 1.74 M | 5.52 M |
| SCHL | Scholastic Cp | 15.406 | 699.93 M | -0.4544 | -2.86 | 296.4 K | 4.57 M |
| ACNB | Acnb Corp | 6.1081 | 678.37 M | -0.3186 | -4.96 | 1.3 K | 7.94 K |
| KOPN | Kopin Cp | 4.10 | 670.8 M | -0.05 | -1.2 | 342.24 K | 1.4 M |
| JBSS | John B Sanfilippo | 4.1645 | 664.19 M | -0.0893 | -2.1 | 10.92 K | 45.48 K |
| CARE | Carter Bankshares Inc | 5.1243 | 645.51 M | -0.1757 | -3.32 | 2.06 K | 10.55 K |
| PZZA | Papa John's Intl | 10.9574 | 631.77 M | -0.0786 | -0.71 | 619.93 K | 6.79 M |
| CIVB | Civista Bncshrs | 3.9079 | 598.58 M | -0.3508 | -8.24 | 28.71 K | 112.2 K |
| MYGN | Myriad Genetics Inc | 31.8958 | 547.4 M | -1.0094 | -3.07 | 1.51 M | 48.26 M |
| BSRR | Sierra Bancorp | 8.8246 | 544.85 M | -0.257 | -2.83 | 17 K | 150.02 K |
| GLRE | Greenlight Cap. Re. | 17.65 | 528.74 M | -0.40 | -2.22 | 148.54 K | 2.62 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5493 | 2.14 T | -0.0573 | -0.87 | 24.11 M | 157.88 M |
| LLY | Eli Lilly and Company | 21.8729 | 1.28 T | -0.14 | -0.64 | 4.67 M | 102.07 M |
| JNJ | Johnson & Johnson | 34.1611 | 675.03 B | -0.1958 | -0.57 | 12.22 M | 417.44 M |
| PG | Procter & Gamble Company | 34.5173 | 388.62 B | -0.2976 | -0.85 | 9.99 M | 344.72 M |
| MRK | Merck & Company | 14.372 | 362.83 B | -0.3406 | -2.32 | 23.12 M | 332.34 M |
| UNH | Unitedhealth Group Inc | 21.2766 | 361.04 B | -0.1794 | -0.84 | 6.61 M | 140.55 M |
| SAP | SAP Ag ADR | 32.4336 | 270.2 B | -0.4941 | -1.5 | 3.11 M | 100.88 M |
| BHP | BHP Billiton Ltd ADR | 20.6781 | 208.55 B | -0.1631 | -0.78 | 9.34 M | 193.14 M |
| ABT | Abbott Laboratories | 14.7112 | 189.28 B | -0.1216 | -0.82 | 16.7 M | 245.66 M |
| NVO | Novo Nordisk A/S ADR | 8.4573 | 181.18 B | -0.0655 | -0.77 | 185.18 K | 1.57 M |
| PFE | Pfizer Inc | 6.8648 | 167.86 B | -0.1172 | -1.68 | 42.66 M | 292.85 M |
| TJX | TJX Companies | 6.1059 | 150.08 B | -0.0561 | -0.91 | 29.42 M | 179.63 M |
| ACN | Accenture Plc | 21.7211 | 149.85 B | -0.1223 | -0.56 | 4.11 M | 89.33 M |
| RIO | Rio Tinto Plc ADR | 14.5364 | 138.2 B | -0.5523 | -3.66 | 12.25 M | 178 M |
| SPGI | S&P Global Inc | 23.1885 | 137.73 B | -0.2187 | -0.93 | 2.03 M | 47.07 M |
| BTI | British American Tobacco Industries ADR | 10.3855 | 131.17 B | -0.1024 | -0.98 | 562.4 K | 5.84 M |
| MDT | Medtronic Inc | 22.4864 | 129.97 B | -0.7052 | -3.04 | 10.84 M | 243.68 M |
| LOW | Lowe's Companies | 14.8006 | 129.94 B | -0.1547 | -1.03 | 10.35 M | 153.12 M |
| SYK | Stryker Corp | 32.843 | 121.36 B | -0.5198 | -1.56 | 2.65 M | 86.98 M |
| CVS | CVS Corp | 20.2811 | 114.54 B | -0.1738 | -0.85 | 8.07 M | 163.76 M |
| VLO | Valero Energy Corp | 10.4236 | 101.43 B | -0.0857 | -0.82 | 80.2 M | 835.93 M |
| WM | Waste Management | 18.585 | 95.55 B | -0.1305 | -0.7 | 3.19 M | 59.32 M |
| ELV | Elevance Health Inc | 38.1485 | 92.79 B | -0.4209 | -1.09 | 3.13 M | 119.4 M |
| AMT | American Tower Corp | 22.3252 | 88.23 B | -0.1303 | -0.58 | 4.64 M | 103.51 M |
| SHW | Sherwin-Williams Company | 14.8401 | 85.95 B | -0.0883 | -0.59 | 3.61 M | 53.54 M |
| CI | Cigna Corp | 20.8696 | 79.66 B | -0.1176 | -0.56 | 3.87 M | 80.82 M |
| RELX | Relx Plc ADR | 4.4469 | 69.59 B | -0.0271 | -0.61 | 207.6 K | 923.18 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.5977 | 66.58 B | -0.111 | -1.27 | 26.51 K | 227.93 K |
| BSX | Boston Scientific Corp | 9.40 | 65.41 B | -0.31 | -3.19 | 15.02 M | 141.22 M |
| CAH | Cardinal Health | 13.9509 | 64.25 B | -0.2902 | -2.04 | 5.45 M | 76.09 M |
| CRH | CRH Plc ADR | 15.2824 | 64.04 B | -0.1725 | -1.12 | 110.7 K | 1.69 M |
| EW | Edwards Lifesciences Corp | 5.395 | 60.84 B | -0.1417 | -2.56 | 4.59 M | 24.75 M |
| DAL | Delta Air Lines Inc | 6.1531 | 60.08 B | -0.0603 | -0.97 | 13.78 M | 84.8 M |
| BDX | Becton Dickinson and Company | 38.6094 | 58.43 B | -0.8119 | -2.06 | 3.41 M | 131.74 M |
| NKE | Nike Inc | 12.1345 | 56.92 B | -0.0801 | -0.66 | 13.1 M | 158.94 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.7961 | 46.53 B | -0.1572 | -0.56 | 4.6 K | 127.86 K |
| WAT | Waters Corp | 47.00 | 46.24 B | -0.78 | -1.63 | 1.28 M | 59.96 M |
| YUM | Yum! Brands | 21.7623 | 43.1 B | -0.5045 | -2.27 | 6.6 M | 143.54 M |
| WDS | Woodside Energy Group Ltd | 17.8975 | 42.37 B | -0.9005 | -4.79 | 299.57 K | 5.36 M |
| LYV | Live Nation Entertainment | 5.49 | 41.97 B | -0.03 | -0.54 | 1.21 M | 6.62 M |
| CCL | Carnival Corp | 19.28 | 41.25 B | -0.1854 | -0.95 | 3.68 M | 70.92 M |
| KB | KB Financial Group Inc ADR | 19.1199 | 39.84 B | -0.285 | -1.47 | 455.75 K | 8.71 M |
| SYY | Sysco Corp | 14.7037 | 37.88 B | -0.1279 | -0.86 | 2.98 M | 43.76 M |
| MLM | Martin Marietta Materials | 68.7654 | 37.28 B | -0.6476 | -0.93 | 576.07 K | 39.61 M |
| KMB | Kimberly-Clark Corp | 34.1108 | 36.14 B | -0.2203 | -0.64 | 1.98 M | 67.58 M |
| HSY | Hershey Foods Corp | 23.4979 | 35.46 B | -0.3343 | -1.4 | 1.19 M | 27.91 M |
| RMD | Resmed Inc | 15.873 | 33.55 B | -0.1659 | -1.03 | 2.51 M | 39.79 M |
| WSM | Williams-Sonoma | 4.376 | 30.87 B | -0.2142 | -4.67 | 4.82 M | 21.1 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 12.7104 | 29.87 B | -0.2238 | -1.73 | 294.8 K | 3.75 M |
| ATO | Atmos Energy Corp | 15.0227 | 29.68 B | -0.092 | -0.61 | 398.1 K | 5.98 M |
| DGX | Quest Diagnostics Inc | 39.0568 | 28.55 B | -0.4576 | -1.16 | 1.03 M | 40.28 M |
| IHG | Intercontinental Hotels Group ADR | 7.2586 | 26.44 B | -0.0945 | -1.29 | 58.44 K | 424.16 K |
| CHD | Church & Dwight Company | 10.0192 | 26.44 B | -0.1046 | -1.03 | 2.25 M | 22.5 M |
| TPR | Tapestry Inc | 17.4365 | 26.2 B | -0.4369 | -2.44 | 10.23 M | 178.37 M |
| DRI | Darden Restaurants | 18.451 | 25.9 B | -0.653 | -3.42 | 3.22 M | 59.35 M |
| STE | Steris Corp | 19.2385 | 24.99 B | -0.3001 | -1.54 | 864.1 K | 16.62 M |
| PHM | Pultegroup | 7.2718 | 24.67 B | -0.0426 | -0.58 | 6.46 M | 46.97 M |
| RL | Ralph Lauren Corp | 43.7151 | 23.48 B | -1.2993 | -2.89 | 2.21 M | 96.75 M |
| LUV | Southwest Airlines Company | 5.8796 | 22.75 B | -0.0943 | -1.58 | 8.9 M | 52.31 M |
| BBY | Best Buy Company | 21.3273 | 22.05 B | -0.5702 | -2.6 | 6.62 M | 141.23 M |
| LEN | Lennar Corp | 6.7757 | 20.54 B | -0.1733 | -2.49 | 5.8 M | 39.28 M |
| ZBH | Zimmer Biomet Holdings | 37.9457 | 20.34 B | -0.8079 | -2.08 | 2.01 M | 76.32 M |
| LEN-B | Lennar Corporation | 5.4648 | 20.02 B | -0.0865 | -1.56 | 22.77 K | 124.43 K |
| ESS | Essex Property Trust | 39.0578 | 18.91 B | -0.2098 | -0.53 | 1.26 M | 49.2 M |
| GIS | General Mills | 14.7355 | 18.29 B | -0.2099 | -1.4 | 6.37 M | 93.86 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.0353 | 17.82 B | -0.0853 | -0.53 | 438.1 K | 7.03 M |
| SWK | Stanley Black & Decker Inc | 23.4081 | 17.19 B | -0.2346 | -0.99 | 1.05 M | 24.51 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 13.9969 | 17.13 B | -0.569 | -3.91 | 24.16 K | 338.21 K |
| GPC | Genuine Parts Company | 21.0426 | 17.06 B | -0.2596 | -1.22 | 757.21 K | 15.93 M |
| PKX | Posco ADR | 46.4814 | 15.37 B | -0.547 | -1.16 | 724.7 K | 33.69 M |
| TOL | Toll Brothers Inc | 16.0791 | 13.91 B | -0.3975 | -2.41 | 4.32 M | 69.4 M |
| BAX | Baxter International Inc | 21.7593 | 13.63 B | -0.8726 | -3.86 | 37.28 M | 811.24 M |
| HRL | Hormel Foods Corp | 6.0182 | 12.08 B | -0.0446 | -0.74 | 2.41 M | 14.49 M |
| LII | Lennox International | 27.072 | 12 B | -0.1444 | -0.53 | 475.63 K | 12.88 M |
| SUZ | Suzano Papel E Celul ADR | 4.3866 | 11.88 B | -0.1907 | -4.17 | 7.12 K | 31.25 K |
| FNF | Fidelity National Financial | 6.3057 | 11.84 B | -0.2424 | -3.7 | 11.01 M | 69.42 M |
| UHS | Universal Health Services | 24.9182 | 11.6 B | -0.1479 | -0.59 | 939.2 K | 23.4 M |
| DVA | Davita Healthcare Partners Inc | 23.56 | 11.54 B | -0.125 | -0.53 | 2.53 M | 59.71 M |
| AIT | Applied Industrial Technologies | 16.0307 | 11.01 B | -0.1769 | -1.09 | 311.65 K | 5 M |
| BIO | Bio-Rad Laboratories | 74.47 | 10.38 B | -1.23 | -1.62 | 108.8 K | 8.1 M |
| PSO | Pearson Plc ADR | 5.7054 | 10.34 B | -0.1603 | -2.73 | 1.05 M | 5.99 M |
| DDS | Dillard's | 6.5517 | 9.66 B | -0.4821 | -6.85 | 1.23 M | 8.08 M |
| RHP | Ryman Hospitality Properties REIT | 7.1244 | 9.58 B | -0.065 | -0.9 | 285.3 K | 2.03 M |
| KT | Korea Telecom Corp ADR | 6.9205 | 8.83 B | -0.0749 | -1.07 | 368.4 K | 2.55 M |
| EAT | Brinker International | 13.1189 | 8.34 B | -0.2123 | -1.59 | 1.54 M | 20.21 M |
| TFII | Tfi International Inc | 3.6725 | 7.96 B | -0.033 | -0.89 | 200 | 734.5 |
| KMX | Carmax Inc | 12.45 | 7.65 B | -0.22 | -1.74 | 2.93 M | 36.54 M |
| GAP | Gap Inc | 10.3521 | 7.56 B | -0.7883 | -7.08 | 17.45 M | 180.69 M |
| TAP | Molson Coors Brewing Company | 30.3139 | 7.4 B | -0.1576 | -0.52 | 1.67 M | 50.58 M |
| AWI | Armstrong World Industries Inc | 11.7227 | 7.39 B | -0.2935 | -2.44 | 610.7 K | 7.16 M |
| CHE | Chemed Inc | 36.2798 | 7.14 B | -0.7761 | -2.09 | 237.75 K | 8.63 M |
| GIL | Gildan Activewear | 6.475 | 6.63 B | -0.1135 | -1.72 | 2.48 M | 16.09 M |
| TFX | Teleflex Inc | 37.7272 | 6.62 B | -0.2567 | -0.68 | 246.3 K | 9.29 M |
| M | Macy's Inc | 7.2919 | 6.49 B | -0.2491 | -3.3 | 11.63 M | 84.79 M |
| ANF | Abercrombie & Fitch Company | 20.0616 | 6.45 B | -2.6917 | -11.83 | 12.94 M | 259.57 M |
| CPA | Copa Holdings S.A. | 23.2695 | 6.08 B | -0.3692 | -1.56 | 341.3 K | 7.94 M |
| EXP | Eagle Materials Inc | 21.7146 | 5.6 B | -0.2754 | -1.25 | 356.35 K | 7.74 M |
| GVA | Granite Construction Inc | 27.7961 | 5.58 B | -0.2571 | -0.92 | 873.82 K | 24.29 M |
| NJR | Newjersey Resources Corp | 9.6066 | 5.53 B | -0.0578 | -0.6 | 392.81 K | 3.77 M |
| MTN | Vail Resorts | 19.3645 | 5.52 B | -0.1827 | -0.93 | 665.75 K | 12.89 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 6 | 90 | |
| MAI | Mining Americas Inc. | 40.00 | -5.00 | -11.11 | 45 | 1.8 K | |
| MSCL | Satellos Bioscience Inc | 72.00 | -7.20 | -9.09 | 204 | 14.69 K | |
| LUG | Lundin Gold Inc | 5.6164 | -0.5105 | -8.33 | 1.1 K | 6.18 K | |
| TRZ | Transat At Inc | 10.03 | -0.75 | -6.96 | 42.73 K | 428.63 K | |
| MTY | Mty Food Group Inc | 6.6597 | -0.2882 | -4.15 | 3.96 K | 26.34 K | |
| CFP | Canfor Corp | 5.23 | -0.21 | -3.86 | 235.4 K | 1.23 M | |
| CSCI | Cosciens Biopharma Inc | 133200.00 | -4800.00 | -3.48 | 1 | 133.2 K | |
| WFG | West Fraser Timber CO Ltd | 10.2861 | -0.3475 | -3.27 | 139.6 K | 1.44 M | |
| S | Sherritt Intl Rv | 4.1327 | -0.1283 | -3.01 | 3.03 M | 12.51 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.7383 | -0.2042 | -2.94 | 4.88 K | 32.85 K | |
| CORS | Corus Entertainment Holdings Inc. | 3066.4397 | -84.8916 | -2.69 | 819 | 2.51 M | |
| CJR-B | Corus Entertainment Inc | 6.1285 | -0.1696 | -2.69 | 409.6 K | 2.51 M | |
| CIGI | Colliers International Group Inc | 7.7067 | -0.2054 | -2.6 | 112.26 K | 865.18 K | |
| RCI-A | Rogers Communications Inc | 18.7016 | -0.498 | -2.59 | 705 | 13.18 K | |
| IAG | IA Financial Corp Inc | 15.3389 | -0.3833 | -2.44 | 144.1 K | 2.21 M | |
| FFH | Fairfax Financial Holdings Ltd | 195.7562 | -4.1813 | -2.09 | 50.6 K | 9.91 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.2204 | -0.1525 | -2.07 | 9.63 K | 69.53 K | |
| AFN | Ag Growth International Inc | 13.1821 | -0.2776 | -2.06 | 45.1 K | 594.51 K | |
| CG | Centerra Gold Inc | 3.019 | -0.0615 | -2 | 339.9 K | 1.03 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.1151 | -0.1189 | -1.91 | 85.42 K | 522.35 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.9706 | -0.1309 | -1.84 | 2.7 K | 18.82 K | |
| MTL | Mullen Group Ltd | 6.2579 | -0.1095 | -1.72 | 97.6 K | 610.77 K | |
| NWC | The North West Company Inc | 7.1486 | -0.1222 | -1.68 | 182.98 K | 1.31 M | |
| TPX-B | Molson Coors Canada Inc | 33.4838 | -0.561 | -1.65 | 1.5 K | 50.36 K | |
| GIL | Gildan Activewear Inc | 6.9217 | -0.1142 | -1.62 | 694 K | 4.8 M | |
| PWF-PA | Power Financial Corp Pref A | 8.2005 | -0.1224 | -1.47 | 4.7 K | 38.54 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.2782 | -0.0479 | -1.44 | 155.72 K | 510.46 K | |
| L | Loblaw CO | 4.8149 | -0.0665 | -1.36 | 1.26 M | 6.09 M | |
| TRI | Thomson Reuters Corp | 21.2761 | -0.274 | -1.27 | 665.6 K | 14.16 M | |
| VNP | 5N Plus Inc | 6.99 | -0.09 | -1.27 | 55.2 K | 385.85 K | |
| PHX | Phx Energy Services Corp | 3.1182 | -0.0394 | -1.25 | 19.84 K | 61.86 K | |
| MRU | Metro Inc | 9.0294 | -0.1073 | -1.17 | 626.61 K | 5.66 M | |
| EDV | Endeavour Mining Corp | 13.9494 | -0.1641 | -1.16 | 24.62 K | 343.43 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.1745 | -0.0488 | -1.16 | 17.72 K | 73.97 K | |
| BBD-B | Bombardier Inc Series B | 76.6154 | -0.8756 | -1.13 | 648.12 K | 49.66 M | |
| TFII | Tfi International Inc | 4.0538 | -0.0461 | -1.12 | 98.81 K | 400.55 K | |
| PIC-PA | Premium Income Corp Pref A | 5.0386 | -0.0568 | -1.11 | 20.07 K | 101.15 K | |
| BN | Brookfield Corporation | 3.452 | -0.0364 | -1.04 | 3.48 M | 12 M | |
| CIU-PA | CU Inc Pref A | 7.6456 | -0.0803 | -1.04 | 3.15 K | 24.08 K | |
| ET | Evertz Technologies Ltd | 3.3633 | -0.0318 | -0.94 | 2.7 K | 9.08 K | |
| MEQ | Mainstreet Eq J | 7.4224 | -0.0698 | -0.93 | 3.8 K | 28.21 K | |
| EMP-A | Empire Company Limited | 11.4476 | -0.1076 | -0.93 | 246 K | 2.82 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.5532 | -0.0699 | -0.92 | 4.5 K | 33.99 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.6725 | -0.0616 | -0.91 | 11.53 K | 76.96 K | |
| LAS-A | Lassonde Industries Inc | 29.1234 | -0.2566 | -0.87 | 1.06 K | 30.87 K | |
| PBL | Pollard Banknote Ltd | 3.1777 | -0.0262 | -0.82 | 1.7 K | 5.4 K | |
| WTE | Westshore Terminals Investment Corp | 4.4145 | -0.0363 | -0.82 | 134.91 K | 595.57 K | |
| CHR | Chorus Aviation Inc | 15.7267 | -0.1131 | -0.71 | 641.08 K | 10.08 M | |
| MRD | Melcor Dev | 3.6407 | -0.026 | -0.71 | 23.14 K | 84.25 K | |
| SII | Sprott Inc | 23.895 | -0.1667 | -0.69 | 4.78 K | 114.22 K | |
| VLN | Velan Inc Sv | 8.9164 | -0.0601 | -0.67 | 500 | 4.46 K | |
| PWF-PG | Power Financial Corp Pref G | 8.201 | -0.0547 | -0.66 | 2.4 K | 19.68 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0883 | -0.0376 | -0.61 | 647 | 3.94 K | |
| FTT | Finning Intl | 10.4741 | -0.0632 | -0.6 | 519.9 K | 5.45 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.0213 | -0.0475 | -0.59 | 4.8 K | 38.5 K | |
| GWO | Great-West Lifeco Inc | 9.9142 | -0.0578 | -0.58 | 569.08 K | 5.64 M | |
| RBA | Rb Global Inc | 17.2188 | -0.0978 | -0.56 | 112.05 K | 1.93 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.8969 | -0.0276 | -0.56 | 11.13 K | 54.53 K | |
| BCE-PZ | Bce Inc Pref Z | 6.3043 | -0.035 | -0.55 | 2.78 K | 17.53 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 4.29 | 262.33 M | -0.12 | -2.72 | 126.94 K | 544.57 K |
| HSTC | HST Global Inc | 16.50 | 209.33 M | -2.70 | -14.06 | 22.82 K | 376.61 K |
| ICBU | Imd Companies | 4.00 | 2.86 M | -6.00 | -60 | 515 K | 2.06 M |
| HBRM | Herborium Group Inc | 5.10 | 1.09 M | -0.40 | -7.27 | 5 | 25.5 |
| TGHI | Touchpoint Group Holdings Inc | 7714.2886 | 344.25 K | -1285.7144 | -14.29 | 1 | 7.71 K |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | -1.20 | -6.67 | 117 | 1.97 K |
| USRM | U.S. Stem Cell Inc | 790.00 | 64.15 K | -10.00 | -1.25 | 15 | 11.85 K |
| XDSL | mPhase Technologies Inc | 112.50 | 16.8 K | -7.00 | -5.86 | 383 | 43.09 K |
| CDVIQ | Cal Dive International Inc | 8.92 | 9.86 K | -0.46 | -4.9 | 1.6 M | 14.3 M |
| CGIP | Celadon Group Inc | 8.6398 | 5.66 K | -0.1063 | -1.22 | 100 K | 863.99 K |
| HDYNQ | Hyperdynamics Corporation | 4.08 | -0.64 | -13.56 | 23.81 K | 97.16 K | |
| ESINQ | ITT Educational Services Inc | 92.04 | -4.96 | -5.11 | 1.41 M | 129.98 M | |
| HMNY | Helios and Matheson Analytics Inc | 263.3771 | -5.9858 | -2.22 | 1 | 263.38 | |
| BAJFF | Camrova Resources Inc | 9.54 | -0.11 | -1.14 | 500 | 4.77 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 215.00 | 367.62 K | -5.00 | -2.27 | 28.23 K | 6.07 M |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 27 K | 486 K | |
| LI | American Lithium Corp | 4.00 | -2.00 | -33.33 | 92 | 368 | |
| MAX | Max Resource Corp | 20.40 | -9.60 | -32 | 494 | 10.08 K | |
| EMR | Emgold Mining Corporation | 30.00 | -10.00 | -25 | 143.13 K | 4.29 M | |
| NVT | Nortec Minerals Corp | 4.50 | -0.90 | -16.67 | 17 | 76.5 | |
| XIM | Ximen Mining Corp | 10.00 | -1.875 | -15.79 | 85 K | 850 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | -3.50 | -13.33 | 114 | 2.59 K | |
| ABM | Athabasca Minerals Inc | 48.00 | -6.00 | -11.11 | 82 K | 3.94 M | |
| STMP | Stamper Oil & Gas Corp | 349.0305 | -43.6288 | -11.11 | 1 | 349.03 | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 11 | 3.3 K | |
| IDL | Imaging Dynamics Company Ltd | 41.6667 | -4.1666 | -9.09 | 473 | 19.71 K | |
| AVCR | Avricore Health Inc | 8.80 | -0.60 | -6.38 | 5.36 K | 47.2 K | |
| OPW | Opawica Explorations Inc | 360.00 | -24.00 | -6.25 | 321.11 K | 115.6 M | |
| GCOM | Green Shift Commodities Ltd. | 10.80 | -0.60 | -5.26 | 1.91 K | 20.57 K | |
| KIP | Kiplin Metals Inc | 348.30 | -16.20 | -4.44 | 38.5 K | 13.41 M | |
| RET-A | Reitmans (Canada) Limited | 7.6283 | -0.3357 | -4.22 | 157.67 K | 1.2 M | |
| WINS | Winshear Gold Corp | 18.1302 | -0.37 | -2 | 95 | 1.72 K | |
| TIG | Triumph Gold Corp | 50.00 | -1.00 | -1.96 | 1.22 K | 61.15 K | |
| BTR | Bonterra Resources Inc | 116.00 | -2.00 | -1.69 | 201 | 23.32 K | |
| GBU | Gabriel Resources Ltd | 22.10 | -0.30 | -1.34 | 109.36 K | 2.42 M | |
| CKG | Chesapeake Gold Corp | 4.47 | -0.06 | -1.32 | 3.94 K | 17.61 K |