Loser Valuations for 11 June 2009 from 00:00:00 until 23:59:59
Loser Valuations for 11 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAU | Galiano Gold Inc | 3.44 | 627.82 M | -0.06 | -1.71 | 198.6 K | 683.18 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5312 | 380.82 M | -0.0346 | -0.97 | 37.7 K | 133.13 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.0475 | 272.35 M | -0.0679 | -1.33 | 33.8 K | 170.61 K |
| ACU | Acme United Corp | 5.4674 | 269.13 M | -0.0353 | -0.64 | 3.6 K | 19.68 K |
| PLX | Protalix Biotherapeutics | 37.30 | 252.19 M | -0.80 | -2.1 | 2.92 K | 109.1 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 252.16 M | -0.1946 | -3.51 | 44 | 235.49 |
| ARMP | Armata Pharmaceuticals Inc | 2310.00 | 144.64 M | -210.00 | -8.33 | 39 | 90.09 K |
| PLG | Platinum Group Metals Ltd | 113.00 | 136.84 M | -6.99 | -5.83 | 1.43 K | 161.36 K |
| BDL | Flanigan's Enterprises | 4.3563 | 121.75 M | -0.0667 | -1.51 | 1.4 K | 6.1 K |
| BCV | Bancroft Convertible Fund | 4.377 | 121.05 M | -0.0332 | -0.75 | 7.9 K | 34.58 K |
| OPHC | Optimumbank Hlds | 800.00 | 114.56 M | -158.40 | -16.53 | 1 | 800 |
| CEV | Eaton Vance California Muni Income Trust | 4.2285 | 76.24 M | -0.0495 | -1.16 | 14.74 K | 62.32 K |
| WYY | Widepoint Corp | 5.90 | 60.29 M | -0.10 | -1.67 | 3.12 K | 18.44 K |
| DIT | Amcon Distributing Company | 32.3128 | 58.48 M | -0.2253 | -0.69 | 700 | 22.62 K |
| FSP | Franklin Street Properties | 5.037 | 43.73 M | -0.1016 | -1.98 | 286.5 K | 1.44 M |
| REED | Reed's, Inc. | 561.9078 | 21.11 M | -14.4079 | -2.5 | 17 | 9.55 K |
| IGC | India Globalization Capital Inc | 13.20 | 20.56 M | -0.80 | -5.71 | 24.94 K | 329.21 K |
| PW | Power REIT | 9.0583 | 2.45 M | -0.0668 | -0.73 | 400 | 3.62 K |
| ITP | IT Tech Packaging Inc | 17.8881 | 978.9 K | -0.7778 | -4.17 | 6.58 K | 117.76 K |
| ENSV | Enservco Corpporation | 12.75 | 29.09 K | -0.75 | -5.56 | 1.25 K | 15.94 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 | 10.6477 | 3.61 T | -0.0894 | -0.83 | 114.49 M | 1.22 B |
| GOOG | Alphabet Inc Class C | 10.5979 | 3.57 T | -0.089 | -0.83 | 115.04 M | 1.22 B |
| AMZN | Amazon.com Inc | 4.2845 | 2.88 T | -0.045 | -1.04 | 100.26 M | 429.58 M |
| WMT | Walmart Inc. | 11.5893 | 1 T | -0.1739 | -1.48 | 64.82 M | 751.26 M |
| MU | Micron Technology | 5.4519 | 917.92 B | -0.2633 | -4.61 | 25.32 M | 138.03 M |
| AMD | Advanced Micro Devices | 4.70 | 906.8 B | -0.12 | -2.49 | 15.85 M | 74.48 M |
| ASML | ASML Holding N.V. ADR | 19.8353 | 591.39 B | -0.1308 | -0.66 | 1.45 M | 28.78 M |
| COST | Costco Wholesale | 32.5722 | 481.95 B | -0.2252 | -0.69 | 6.47 M | 210.9 M |
| INTC | Intel Corp | 10.4317 | 332.19 B | -0.0702 | -0.67 | 53.23 M | 555.26 M |
| TXN | Texas Instruments | 13.442 | 283.24 B | -0.0774 | -0.57 | 17.72 M | 238.25 M |
| KLAC | K L A-Tencor Corp | 14.7591 | 209.79 B | -0.2237 | -1.49 | 6.14 M | 90.56 M |
| PEP | Pepsico Inc | 32.0554 | 196.15 B | -0.236 | -0.73 | 8.82 M | 282.64 M |
| TMUS | T-Mobile US | 22.9431 | 182.36 B | -0.4142 | -1.77 | 1.33 M | 30.45 M |
| MRVL | Marvell Technology Inc | 10.656 | 151.88 B | -0.3492 | -3.17 | 14.58 M | 155.32 M |
| IBKR | Interactive Brokers | 3.6602 | 140.55 B | -0.0423 | -1.14 | 1.58 M | 5.78 M |
| SBUX | Starbucks Corporation | 5.7024 | 125.29 B | -0.2559 | -4.29 | 29.05 M | 165.66 M |
| MAR | Marriot International | 19.2586 | 110.52 B | -0.1678 | -0.86 | 3.75 M | 72.16 M |
| NTES | Netease Inc ADR | 5.6912 | 78.2 B | -0.2235 | -3.78 | 18 M | 102.43 M |
| ROST | Ross Stores Inc | 8.2059 | 77.39 B | -0.1627 | -1.94 | 8.6 M | 70.59 M |
| MELI | MercadoLibre Inc | 24.0796 | 76.65 B | -0.126 | -0.52 | 591.85 K | 14.25 M |
| GRMN | Garmin Ltd | 13.2431 | 56.64 B | -0.1822 | -1.36 | 2.4 M | 31.81 M |
| COHR | Coherent Inc | 10.9907 | 46.19 B | -0.8335 | -7.05 | 797.2 K | 8.76 M |
| TTWO | Take-Two Interactive Software | 8.01 | 43.25 B | -0.16 | -1.96 | 2.4 M | 19.26 M |
| TER | Teradyne Inc | 6.6248 | 41.49 B | -0.138 | -2.04 | 5.23 M | 34.64 M |
| UAL | United Airlines Holdings Inc | 4.12 | 38.46 B | -0.25 | -5.72 | 14.82 M | 61.04 M |
| WTW | Weight Watchers International, Inc | 51.8397 | 30.82 B | -0.3371 | -0.65 | 340.28 K | 17.64 M |
| ULTA | Ulta Beauty Inc | 9.6916 | 28.18 B | -0.3758 | -3.73 | 268.7 K | 2.6 M |
| VRSN | Verisign Inc | 16.1363 | 28.17 B | -0.1762 | -1.08 | 5.46 M | 88.08 M |
| TCOM | Trip.com Group Ltd ADR | 11.5066 | 27.46 B | -0.2761 | -2.34 | 4.83 M | 55.59 M |
| DLTR | Dollar Tree Inc | 14.4867 | 26.81 B | -0.2366 | -1.61 | 4.98 M | 72.19 M |
| CASY | Casey's General Stor | 21.4857 | 26.39 B | -0.25 | -1.15 | 341.69 K | 7.34 M |
| INCY | Incyte Corp | 3.32 | 24.92 B | -0.02 | -0.6 | 1.05 M | 3.5 M |
| PFG | Principal Financial Group Inc | 12.2088 | 24.36 B | -0.1775 | -1.43 | 3.64 M | 44.39 M |
| TROW | T Rowe Price Group | 24.7921 | 23.61 B | -0.1543 | -0.62 | 2.52 M | 62.37 M |
| JBHT | J B Hunt Transport | 27.4717 | 21.22 B | -0.2619 | -0.94 | 1.82 M | 50.05 M |
| WWD | Woodward Inc | 19.3166 | 19.99 B | -0.4168 | -2.11 | 470.63 K | 9.09 M |
| FSLR | First Solar Inc | 184.10 | 19.14 B | -2.65 | -1.42 | 2.34 M | 430.66 M |
| GEN | Gen Digital Inc | 5.6757 | 18.18 B | -0.2037 | -3.46 | 21.02 M | 119.32 M |
| TSEM | Tower Semiconductor | 4.20 | 18.03 B | -0.45 | -9.68 | 29.11 K | 122.25 K |
| HST | Host Marriott Financial Trust | 5.0569 | 17.91 B | -0.1076 | -2.08 | 10.58 M | 53.48 M |
| NWS | News Cp Cl B | 10.386 | 16.1 B | -0.0527 | -0.5 | 5.52 M | 57.29 M |
| LECO | Lincoln Elec Hld | 15.5085 | 15.6 B | -0.422 | -2.65 | 874 K | 13.55 M |
| PNFP | Pinnacle Finl Ptnrs | 12.4729 | 15.39 B | -0.0875 | -0.7 | 2.49 M | 31.05 M |
| MKSI | Mks Instruments Inc | 11.5608 | 15.28 B | -0.0738 | -0.63 | 126 K | 1.46 M |
| MANH | Manhattan Assoc | 4.735 | 15.03 B | -0.06 | -1.25 | 444.58 K | 2.11 M |
| CHKP | Check Point Software | 23.84 | 14.97 B | -0.14 | -0.58 | 3.97 M | 94.56 M |
| REG | Regency Centers Corp | 18.4083 | 14.24 B | -0.3838 | -2.04 | 1.39 M | 25.57 M |
| LULU | Lululemon Athletica | 6.67 | 12.45 B | -0.94 | -12.35 | 9.79 M | 65.3 M |
| TXRH | Texas Roadhouse Inc | 8.6861 | 12.36 B | -0.3801 | -4.19 | 386.04 K | 3.35 M |
| ALGN | Align Technology | 11.14 | 12.13 B | -0.13 | -1.15 | 427.28 K | 4.76 M |
| FDS | FactSet Research Systems Inc | 43.0555 | 11.81 B | -0.5389 | -1.24 | 637.63 K | 27.45 M |
| HALO | Halozyme Therapeutic | 7.77 | 11.54 B | -0.06 | -0.77 | 182.97 K | 1.42 M |
| ENSG | The Ensign Group IN | 3.1836 | 10.86 B | -0.0323 | -1 | 273.94 K | 872.1 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.2492 | 10.81 B | -0.2938 | -4.49 | 629.6 K | 3.93 M |
| MTCH | Match Group Inc | 4.3689 | 9.47 B | -0.0501 | -1.13 | 7.61 M | 33.27 M |
| STRL | Sterling Constructio | 15.41 | 9.27 B | -1.11 | -6.72 | 501.69 K | 7.73 M |
| RMBS | Rambus Inc | 15.09 | 9.14 B | -0.08 | -0.53 | 2.22 M | 33.46 M |
| WYNN | Wynn Resorts Ltd | 22.1515 | 8.79 B | -0.2277 | -1.02 | 3.08 M | 68.22 M |
| COLB | Columbia Banking Sys | 5.8226 | 8.69 B | -0.0559 | -0.95 | 36 K | 209.61 K |
| CYTK | Cytokinetics | 16.98 | 8.15 B | -0.30 | -1.74 | 31.67 K | 537.76 K |
| VIAV | Viavi Solutions | 3.4169 | 8.12 B | -0.108 | -3.06 | 4.96 M | 16.94 M |
| AMRX | Amneal Pharmaceuticals Inc | 7.09 | 7.56 B | -0.26 | -3.54 | 376.9 K | 2.67 M |
| URBN | Urban Outfitters Inc | 21.11 | 7.37 B | -0.87 | -3.96 | 4.3 M | 90.85 M |
| AVT | Avnet Inc | 17.1992 | 7.14 B | -0.0994 | -0.57 | 1.62 M | 27.88 M |
| ORKA | Oruka Therapeutics Inc | 18735.8379 | 7.1 B | -292.748 | -1.54 | 18 | 337.25 K |
| KTOS | Kratos Defns | 7.30 | 6.91 B | -0.21 | -2.8 | 16.49 K | 120.38 K |
| PPC | Pilgrim's Pride | 3.9316 | 6.72 B | -0.1665 | -4.06 | 690.73 K | 2.72 M |
| LGND | Ligand Pharm | 10.1151 | 6.34 B | -0.2734 | -2.63 | 60.27 K | 609.67 K |
| SIGI | Selective Ins Group | 9.7673 | 6.14 B | -0.0724 | -0.74 | 249.86 K | 2.44 M |
| CRUS | Cirrus Logic Inc | 4.49 | 6.07 B | -0.09 | -1.97 | 302.8 K | 1.36 M |
| MKTX | Marketaxess Holdings | 7.9076 | 5.82 B | -0.2812 | -3.43 | 90.44 K | 715.17 K |
| ABCB | Ameris Bancorp | 5.23 | 5.57 B | -0.0418 | -0.79 | 23.65 K | 123.67 K |
| BCPC | Balchem Cp | 15.0205 | 5.52 B | -0.1649 | -1.09 | 67.82 K | 1.02 M |
| CAKE | Cheesecake Fact | 12.225 | 5.47 B | -0.5921 | -4.62 | 1.56 M | 19.04 M |
| VSEC | V S E Cp | 11.3556 | 5.39 B | -0.0917 | -0.8 | 67.45 K | 765.96 K |
| MRCY | Mercury Sys Inc | 8.5725 | 5.38 B | -0.0673 | -0.78 | 77.36 K | 663.19 K |
| CIGI | Colliers Intl Grp IN | 7.0181 | 4.7 B | -0.1968 | -2.73 | 9.03 K | 63.37 K |
| NOVT | Novanta Inc | 3.30 | 4.66 B | -0.06 | -1.79 | 71.53 K | 236.06 K |
| UCB | United Community Banks, Inc. | 29.51 | 4.48 B | -0.221 | -0.74 | 128.75 K | 3.8 M |
| UFPI | Universal Forest Prd | 8.181 | 4.37 B | -0.307 | -3.62 | 406.5 K | 3.33 M |
| MYRG | MYR Group Inc | 21.36 | 4.37 B | -1.42 | -6.23 | 146.3 K | 3.12 M |
| FELE | Franklin Electric Company | 10.2992 | 4.37 B | -0.1706 | -1.63 | 172.13 K | 1.77 M |
| CRVL | Corvel Cp | 3.4433 | 4.25 B | -0.1084 | -3.05 | 267.37 K | 920.62 K |
| IBOC | Intl Bancshares | 6.941 | 4.23 B | -0.1541 | -2.17 | 490.77 K | 3.41 M |
| WSFS | WSFS Financial Corp | 7.996 | 4.04 B | -0.0802 | -0.99 | 56.4 K | 450.97 K |
| DORM | Dorman Products Inc | 6.329 | 3.97 B | -0.043 | -0.67 | 60.15 K | 380.68 K |
| KLIC | Kulicke and Soffa | 3.7217 | 3.83 B | -0.0261 | -0.7 | 192 K | 714.57 K |
| COLM | Columbia Sportswear | 12.7391 | 3.7 B | -0.1049 | -0.82 | 279.8 K | 3.56 M |
| FFBC | First Finl Bncp [Oh] | 3.7493 | 3.44 B | -0.025 | -0.66 | 283.85 K | 1.06 M |
| SBLK | Star Bulk Carriers | 151.1352 | 3.25 B | -3.4708 | -2.24 | 5.14 K | 776.83 K |
| CLMT | Calumet Specialty Pr | 8.4651 | 3.15 B | -0.0479 | -0.56 | 141.5 K | 1.2 M |
| SHOO | Steven Maddens Ltd | 4.7311 | 3.12 B | -0.1695 | -3.46 | 978.58 K | 4.63 M |
| CALM | Cal-Maine Foods IN | 7.1378 | 3.12 B | -0.0682 | -0.95 | 516.92 K | 3.69 M |
| DRH | Diamondrock Hospitality Company Common Stock | 4.0841 | 3.01 B | -0.1959 | -4.58 | 1.37 M | 5.61 M |
| ARCB | Arcbest Corp | 25.3507 | 3 B | -0.4971 | -1.92 | 509.74 K | 12.92 M |
| CENT | Central Garden | 8.4288 | 2.96 B | -0.1956 | -2.27 | 146.15 K | 1.23 M |
| NBTB | NBT Bancorp Inc | 12.0485 | 2.75 B | -0.1624 | -1.33 | 118.34 K | 1.43 M |
| FRME | First Merchants Corp | 5.9372 | 2.57 B | -0.2993 | -4.8 | 91.44 K | 542.92 K |
| CENTA | Central Garden & Pet | 8.04 | 2.54 B | -0.072 | -0.89 | 419.59 K | 3.37 M |
| NWL | Newell Rubbermaid Inc | 6.4303 | 2.5 B | -0.1335 | -2.03 | 3.65 M | 23.48 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 11.617 | 1 T | -0.1744 | -1.48 | 64.82 M | 753.06 M |
| V | Visa Inc | 14.7947 | 795.36 B | -0.5654 | -3.68 | 43.97 M | 650.48 M |
| MA | Mastercard Inc | 15.5778 | 575.61 B | -0.3345 | -2.1 | 48.56 M | 756.44 M |
| UNH | Unitedhealth Group Inc | 18.7643 | 361.04 B | -1.3107 | -6.53 | 31.04 M | 582.45 M |
| HD | Home Depot | 16.156 | 350.5 B | -0.1066 | -0.66 | 17.91 M | 289.38 M |
| GS | Goldman Sachs Group | 108.5177 | 267.32 B | -1.1439 | -1.04 | 12.09 M | 1.31 B |
| AXP | American Express Company | 20.0229 | 216.66 B | -0.8281 | -3.97 | 25.37 M | 507.99 M |
| MCD | McDonald's Corporation | 36.4112 | 194.46 B | -0.4356 | -1.18 | 9.32 M | 339.21 M |
| DE | Deere & Company | 32.5019 | 186.51 B | -0.4542 | -1.38 | 5.44 M | 176.66 M |
| WELL | Welltower Inc | 16.7411 | 181.46 B | -0.2849 | -1.67 | 1.48 M | 24.71 M |
| UNP | Union Pacific Corp | 18.5816 | 179.48 B | -0.0944 | -0.51 | 7.23 M | 134.27 M |
| SCHW | The Charles Schwab Corp | 14.2965 | 160.45 B | -0.1288 | -0.89 | 11.29 M | 161.34 M |
| TJX | TJX Companies | 6.0056 | 150.08 B | -0.1103 | -1.8 | 21.59 M | 129.69 M |
| LMT | Lockheed Martin Corp | 49.0024 | 140.92 B | -0.4231 | -0.86 | 2.27 M | 111.28 M |
| BA | Boeing Company | 38.7593 | 138.31 B | -1.2547 | -3.14 | 11.85 M | 459.39 M |
| PGR | Progressive Corp | 9.191 | 135.3 B | -0.0576 | -0.62 | 4.76 M | 43.71 M |
| LOW | Lowe's Companies | 14.6974 | 129.94 B | -0.3094 | -2.06 | 13.33 M | 195.85 M |
| PLD | Prologis Inc | 10.9402 | 126.42 B | -0.1508 | -1.36 | 2.14 M | 23.41 M |
| NEM | Newmont Mining Corp | 30.9517 | 123.11 B | -0.2386 | -0.76 | 6.73 M | 208.4 M |
| PH | Parker-Hannifin Corp | 34.7714 | 122.69 B | -0.5644 | -1.6 | 1.92 M | 66.62 M |
| CVS | CVS Corp | 20.2277 | 114.54 B | -0.1403 | -0.69 | 10.22 M | 206.78 M |
| GLW | Corning Inc | 10.7434 | 103.76 B | -0.0875 | -0.81 | 15.06 M | 161.84 M |
| VLO | Valero Energy Corp | 10.0923 | 101.43 B | -0.2971 | -2.86 | 21.49 M | 216.84 M |
| ELV | Elevance Health Inc | 36.2105 | 92.79 B | -0.3415 | -0.93 | 5.52 M | 199.96 M |
| PWR | Quanta Services | 24.3774 | 91.6 B | -0.4824 | -1.94 | 1.74 M | 42.36 M |
| SPG | Simon Property Group | 23.9409 | 89.12 B | -0.2112 | -0.87 | 5.59 M | 133.79 M |
| MCO | Moody's Corp | 23.4487 | 88.79 B | -0.3933 | -1.65 | 2.37 M | 55.57 M |
| CP | Canadian Pacific Railway | 6.8475 | 81.54 B | -0.1812 | -2.58 | 7.93 M | 54.29 M |
| CNI | Canadian National Railway | 15.96 | 76.5 B | -0.1438 | -0.89 | 3.19 M | 50.96 M |
| FDX | Fedex Corp | 46.0738 | 75.56 B | -0.8942 | -1.9 | 3.52 M | 162.16 M |
| TGT | Target Corporation | 25.0041 | 73.91 B | -0.5185 | -2.03 | 8.49 M | 212.26 M |
| AJG | Arthur J. Gallagher & Company | 13.759 | 72.31 B | -0.1667 | -1.2 | 506.2 K | 6.96 M |
| GS-PA | The Goldman Sachs Group Inc | 7.2106 | 70.29 B | -0.0523 | -0.72 | 122.59 K | 883.97 K |
| DLR | Digital Realty Trust | 18.2305 | 69.73 B | -0.3329 | -1.79 | 834.8 K | 15.22 M |
| TDG | Transdigm Group Inc | 13.749 | 69.64 B | -0.5566 | -3.89 | 452.8 K | 6.23 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.5532 | 66.58 B | -0.0534 | -0.62 | 29.3 K | 250.63 K |
| BSX | Boston Scientific Corp | 9.35 | 65.41 B | -0.06 | -0.64 | 9.94 M | 92.94 M |
| MET | Metlife Inc | 21.3616 | 64.97 B | -0.1668 | -0.77 | 7.57 M | 161.77 M |
| CRH | CRH Plc ADR | 15.2331 | 64.04 B | -0.1971 | -1.28 | 131.9 K | 2.01 M |
| NKE | Nike Inc | 11.9405 | 56.92 B | -0.0907 | -0.75 | 15.45 M | 184.51 M |
| O | Realty Income Corp | 9.2867 | 56.81 B | -0.1401 | -1.49 | 1.19 M | 11.08 M |
| HUM | Humana Inc | 25.4068 | 53.59 B | -0.3056 | -1.19 | 3.11 M | 78.95 M |
| AZO | Autozone | 154.05 | 52.11 B | -3.87 | -2.45 | 1.26 M | 194.8 M |
| VMRK | Vivmark Residential | 10.939 | 50.01 B | -0.2737 | -2.44 | 5.3 M | 58.03 M |
| F | Ford Motor Company | 3.0431 | 48.92 B | -0.1069 | -3.39 | 133.04 M | 404.86 M |
| HEI | Heico Corp | 7.2368 | 48.82 B | -0.1462 | -1.98 | 622.75 K | 4.51 M |
| VTR | Ventas Inc | 16.2247 | 47.82 B | -0.4126 | -2.48 | 2.01 M | 32.58 M |
| AU | Anglogold Ashanti Ltd ADR | 31.0439 | 46.53 B | -0.8714 | -2.73 | 2.53 M | 78.5 M |
| AMP | Ameriprise Financial Services | 18.0288 | 45.15 B | -0.4491 | -2.43 | 6.1 M | 110.02 M |
| HMC | Honda Motor Company ADR | 15.946 | 43.28 B | -0.087 | -0.54 | 834.4 K | 13.31 M |
| YUM | Yum! Brands | 20.7839 | 43.1 B | -0.3464 | -1.64 | 4.92 M | 102.35 M |
| PRU | Prudential Financial Inc | 20.257 | 42.2 B | -0.1957 | -0.96 | 6.99 M | 141.55 M |
| CIEN | Ciena Corp | 10.44 | 41.98 B | -0.32 | -2.97 | 5.24 M | 54.67 M |
| CCL | Carnival Corp | 17.6034 | 41.25 B | -0.0891 | -0.5 | 7.85 M | 138.19 M |
| SKYD | Skydance Corporation | 6.0092 | 39.83 B | -0.1252 | -2.04 | 18.89 M | 113.48 M |
| CBRE | CBRE Group Inc | 9.05 | 38.79 B | -0.20 | -2.16 | 11.49 M | 103.96 M |
| TKO | Tko Group Holdings Inc Cl A | 8.2072 | 37.63 B | -0.0789 | -0.95 | 144.3 K | 1.18 M |
| VMC | Vulcan Materials Company | 36.3275 | 36.5 B | -1.0805 | -2.89 | 5.16 M | 187.45 M |
| HEI-A | HEICO Corporation | 5.6112 | 36.45 B | -0.103 | -1.8 | 213.14 K | 1.2 M |
| GFI | Gold Fields Ltd ADR | 7.0606 | 33.46 B | -0.0538 | -0.76 | 6.81 M | 48.09 M |
| WSM | Williams-Sonoma | 4.393 | 30.87 B | -0.2618 | -5.62 | 4.21 M | 18.49 M |
| TDY | Teledyne Technologies Inc | 36.19 | 30.18 B | -0.26 | -0.71 | 231.3 K | 8.37 M |
| EME | Emcor Group | 19.9855 | 29.19 B | -1.1718 | -5.54 | 801.6 K | 16.02 M |
| TPR | Tapestry Inc | 17.3394 | 26.2 B | -0.6861 | -3.81 | 5.78 M | 100.15 M |
| LVS | Las Vegas Sands | 5.8724 | 26.06 B | -0.1394 | -2.32 | 23.46 M | 137.75 M |
| DRI | Darden Restaurants | 17.361 | 25.9 B | -0.4634 | -2.6 | 2.99 M | 51.93 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 24.8819 | 25.48 B | -0.2067 | -0.82 | 69.8 K | 1.74 M |
| PHM | Pultegroup | 7.5528 | 24.67 B | -0.4598 | -5.74 | 12.22 M | 92.31 M |
| RL | Ralph Lauren Corp | 41.916 | 23.48 B | -1.0841 | -2.52 | 1.38 M | 57.99 M |
| THC | Tenet Healthcare Corp | 13.96 | 23.32 B | -0.36 | -2.51 | 3.41 M | 47.57 M |
| BBY | Best Buy Company | 21.4425 | 22.05 B | -0.743 | -3.35 | 8.58 M | 184.06 M |
| DD | Du Pont De.Nemours Inc | 6.5461 | 20.62 B | -0.0489 | -0.74 | 23.93 M | 156.62 M |
| LEN | Lennar Corp | 6.1803 | 20.54 B | -0.3467 | -5.31 | 7.03 M | 43.47 M |
| LEN-B | Lennar Corporation | 4.9773 | 20.02 B | -0.2359 | -4.53 | 22.89 K | 113.91 K |
| ESS | Essex Property Trust | 36.199 | 18.91 B | -1.316 | -3.51 | 917.9 K | 33.23 M |
| J | Jacobs Engineering Group Inc | 33.5286 | 18.59 B | -0.5675 | -1.66 | 1.95 M | 65.32 M |
| IP | International Paper Company | 11.8259 | 18.36 B | -0.1522 | -1.27 | 7.77 M | 91.85 M |
| IEX | Idex Corp | 19.8506 | 17.63 B | -0.1098 | -0.55 | 587.16 K | 11.66 M |
| DINO | HF Sinclair Corp | 5.2708 | 17.43 B | -0.11 | -2.04 | 1.91 M | 10.06 M |
| GPC | Genuine Parts Company | 20.4448 | 17.06 B | -0.1087 | -0.53 | 1 M | 20.46 M |
| KIM | Kimco Realty Corp | 5.1563 | 17.02 B | -0.1724 | -3.24 | 6.78 M | 34.94 M |
| JLL | Jones Lang Lasalle Inc | 32.4182 | 17 B | -1.4136 | -4.18 | 7.77 M | 252.05 M |
| LDOS | Leidos Holdings Inc | 25.201 | 16.33 B | -0.1818 | -0.72 | 1.02 M | 25.75 M |
| WCC | Wesco International | 25.9844 | 15.93 B | -0.6404 | -2.41 | 530.2 K | 13.78 M |
| EG | Everest Re Group | 49.6099 | 15.7 B | -0.4696 | -0.94 | 385.56 K | 19.13 M |
| FIS | Fidelity National Information Services | 15.2482 | 15.57 B | -0.1428 | -0.93 | 2.19 M | 33.32 M |
| CDE | Coeur Mining Inc | 13.28 | 15.36 B | -0.17 | -1.26 | 1.58 M | 20.97 M |
| OHI | Omega Healthcare Investors | 4.4849 | 15.31 B | -0.0742 | -1.63 | 1.09 M | 4.91 M |
| CRS | Carpenter Technology Corp | 18.1615 | 15.1 B | -0.3441 | -1.86 | 734.2 K | 13.33 M |
| DOC | Physicians Realty Trust | 6.096 | 14.8 B | -0.1425 | -2.28 | 4.16 M | 25.38 M |
| SUI | Sun Communities | 6.4631 | 14.68 B | -0.2607 | -3.88 | 125.2 K | 809.18 K |
| EMBJ | Embraer S.A. | 14.7972 | 14.67 B | -0.1784 | -1.19 | 887.2 K | 13.13 M |
| TXT | Textron Inc | 10.8516 | 14.56 B | -0.1933 | -1.75 | 7.93 M | 86.1 M |
| PAG | Penske Automotive Group | 11.3794 | 14.07 B | -0.2058 | -1.78 | 1.13 M | 12.84 M |
| MAA | Mid-America Apartment Communities | 18.4744 | 14.06 B | -0.3755 | -1.99 | 527.9 K | 9.75 M |
| TOL | Toll Brothers Inc | 15.781 | 13.91 B | -0.3975 | -2.46 | 3.42 M | 54.02 M |
| DKS | Dick's Sporting Goods Inc | 11.9196 | 13.3 B | -0.8014 | -6.3 | 2.29 M | 27.31 M |
| UDR | United Dominion Realty Trust | 5.6383 | 13.27 B | -0.1175 | -2.04 | 2.14 M | 12.07 M |
| CCK | Crown Cork & Seal Company | 22.4182 | 13.18 B | -0.322 | -1.42 | 1.81 M | 40.47 M |
| GME | Gamestop Corp | 4.1425 | 12.89 B | -0.0572 | -1.36 | 15.53 M | 64.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 30.00 | -5.00 | -14.29 | 965 | 28.95 K | |
| TXR | Torex Resources Inc. | 4.2602 | -0.4459 | -9.47 | 250 | 1.07 K | |
| TXG | Torex Gold Resources Inc | 4.2816 | -0.448 | -9.47 | 2.5 K | 10.7 K | |
| MSCL | Satellos Bioscience Inc | 76.80 | -7.20 | -8.57 | 208 | 15.97 K | |
| FLNT | Flint Corp | 8.80 | -0.80 | -8.33 | 3.04 K | 26.78 K | |
| SII | Sprott Inc | 19.7273 | -1.0002 | -4.83 | 10.35 K | 204.18 K | |
| MARI | Marimaca Copper Corp | 5.00 | -0.25 | -4.76 | 6.42 K | 32.08 K | |
| SDE | Spartan Delta Corp | 69.4189 | -3.4709 | -4.76 | 101 | 7.01 K | |
| PSI | Pason Systems Inc | 5.0925 | -0.1815 | -3.44 | 195.84 K | 997.32 K | |
| CIGI | Colliers International Group Inc | 7.8836 | -0.2798 | -3.43 | 66.38 K | 523.29 K | |
| RCH | Richelieu Hardware Ltd | 4.5944 | -0.1603 | -3.37 | 36.05 K | 165.62 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.5285 | -0.2506 | -3.22 | 4.44 M | 33.42 M | |
| PTM | Platinum Group Metals Ltd | 125.00 | -4.00 | -3.1 | 1.77 K | 221.38 K | |
| GAU | Galiano Gold Inc | 3.75 | -0.12 | -3.1 | 92.7 K | 347.62 K | |
| STC | Sangoma Technologies Corp | 4.55 | -0.14 | -2.99 | 471 | 2.14 K | |
| X | TMX Group Ltd | 4.0236 | -0.1155 | -2.79 | 5 M | 20.12 M | |
| BU | Burcon Nutrascience Corp | 96.6088 | -2.6468 | -2.67 | 1.86 K | 179.89 K | |
| AGF-B | AGF Management Limited | 4.5292 | -0.1152 | -2.48 | 202.7 K | 918.07 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0048 | -0.1985 | -2.42 | 5.2 K | 41.62 K | |
| AIF | Altus Group Ltd | 4.4697 | -0.1065 | -2.33 | 7.04 K | 31.47 K | |
| KEI | Kolibri Global Energy Inc | 4.50 | -0.10 | -2.17 | 8.64 K | 38.88 K | |
| ELEF | Silver Elephant Mining Corp | 17.8603 | -0.3307 | -1.82 | 1.19 K | 21.18 K | |
| CORS | Corus Entertainment Holdings Inc. | 3151.1501 | -56.085 | -1.75 | 252 | 794.09 K | |
| CJR-B | Corus Entertainment Inc | 6.2978 | -0.112 | -1.75 | 125.9 K | 792.89 K | |
| PBH | Premium Brands Holdings Corp | 4.6459 | -0.082 | -1.73 | 45.95 K | 213.5 K | |
| RCI-B | Rogers Communications Inc | 16.7149 | -0.2681 | -1.58 | 8.36 M | 139.66 M | |
| CCA | Cogeco Communications Inc | 17.5793 | -0.2709 | -1.52 | 96.44 K | 1.7 M | |
| CNR | Canadian National Railway Co. | 17.5903 | -0.2692 | -1.51 | 2.15 M | 37.78 M | |
| RCI-A | Rogers Communications Inc | 18.259 | -0.2766 | -1.49 | 2.7 K | 49.24 K | |
| ABX | Barrick Mining Corp | 28.1322 | -0.4113 | -1.44 | 4.43 M | 124.58 M | |
| ATS | Ats Corp | 5.03 | -0.07 | -1.37 | 1.84 M | 9.24 M | |
| GBT | Bmtc Group Inc | 7.0024 | -0.0922 | -1.3 | 5.8 K | 40.61 K | |
| TLO | Talon Metals Corp | 3.4586 | -0.0455 | -1.3 | 2 K | 6.92 K | |
| ALS | Altius Minerals Corp | 5.7727 | -0.0752 | -1.29 | 24.87 K | 143.57 K | |
| MRD | Melcor Dev | 3.7499 | -0.0468 | -1.23 | 7.08 K | 26.57 K | |
| FTS-PG | Fortis Inc Pref G | 9.803 | -0.1177 | -1.19 | 19.42 K | 190.37 K | |
| DSG | Descartes Sys | 4.47 | -0.05 | -1.11 | 21.11 K | 94.36 K | |
| NOA | North American Construction Group Ltd | 6.5947 | -0.0737 | -1.11 | 14.5 K | 95.62 K | |
| BCE-PT | Bce Inc Pref T | 6.9013 | -0.0757 | -1.08 | 10.2 K | 70.39 K | |
| WFG | West Fraser Timber CO Ltd | 9.9387 | -0.1088 | -1.08 | 306.6 K | 3.05 M | |
| IMG | Iamgold Corp | 10.3982 | -0.1114 | -1.06 | 1.97 M | 20.53 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.7752 | -0.0401 | -1.05 | 21.51 K | 81.22 K | |
| CIU-PA | CU Inc Pref A | 7.6255 | -0.0803 | -1.04 | 4.9 K | 37.36 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.3111 | -0.0326 | -0.97 | 3 K | 9.94 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.7849 | -0.0668 | -0.97 | 3.06 K | 20.8 K | |
| IGM | Igm Financial Inc | 16.3293 | -0.1573 | -0.95 | 238.03 K | 3.89 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.8157 | -0.1292 | -0.93 | 147.07 K | 2.03 M | |
| PNP | Pinetree Capital Ltd | 496.00 | -4.00 | -0.8 | 1.04 K | 517.33 K | |
| WPK | Winpak Ltd | 4.514 | -0.0295 | -0.65 | 29.48 K | 133.05 K | |
| PWF-PE | Power Financial Corp Pref E | 8.0232 | -0.0492 | -0.61 | 2.42 K | 19.38 K | |
| WN-PA | George Weston Prf | 8.2205 | -0.0483 | -0.58 | 2.02 K | 16.61 K | |
| MFI | Maple Leaf Foods | 5.0661 | -0.0292 | -0.57 | 376.31 K | 1.91 M | |
| POW-PD | Power Corporation of Canada Pref D | 7.4885 | -0.0429 | -0.57 | 13.15 K | 98.47 K | |
| BCE | BCE Inc | 9.4399 | -0.052 | -0.55 | 2.7 M | 25.48 M | |
| BCE-PY | BCE Inc Pref Y | 7.1032 | -0.0385 | -0.54 | 10.29 K | 73.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0496 | 254.3 B | -0.0195 | -0.64 | 11.3 K | 34.46 K |
| BYDDY | BYD Company Limited | 41.70 | 79.59 B | -0.54 | -1.28 | 11.65 K | 486.01 K |
| GAMI | GAMCO Investors Inc | 19.1036 | 536.94 M | -0.2611 | -1.35 | 93.96 K | 1.8 M |
| LCU | Lion Copper Corp. Common Shares | 14.85 | 70.69 M | -0.81 | -5.17 | 2.15 K | 31.96 K |
| SEII | Sharing Economy International Inc | 5520.0054 | 645.17 K | -180.0005 | -3.16 | 13 | 71.76 K |
| NEOM | NeoMedia Technologies Inc | 22.50 | 508.84 K | -1.50 | -6.25 | 1.17 K | 26.26 K |
| ERHE | ERHC Energy Inc | 69.50 | 287.94 K | -2.50 | -3.47 | 1.51 M | 104.8 M |
| DKAM | Drinks Americas Holdings Ltd | 581.2508 | 278.3 K | -75.00 | -11.43 | 58 | 33.71 K |
| ZVOI | Zovio Inc | 14.23 | 137.92 K | -0.59 | -3.98 | 210.52 K | 3 M |
| KUBR | Kuber Resources Corporation | 4.40 | 126.05 K | -0.60 | -12 | 479 | 2.11 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -3.60 | -20 | 22 | 316.8 |
| USRM | U.S. Stem Cell Inc | 700.00 | 64.15 K | -50.00 | -6.67 | 8 | 5.6 K |
| RGGI | Resgreen Group International Inc | 1150.00 | 48.75 K | -40.00 | -3.36 | 46 | 52.9 K |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 21.84 K | -10.00 | -14.29 | 702 | 42.12 K |
| XDSL | mPhase Technologies Inc | 115.00 | 16.8 K | -2.00 | -1.71 | 615 | 70.72 K |
| CGIP | Celadon Group Inc | 8.7654 | 5.66 K | -0.2319 | -2.58 | 120.94 K | 1.06 M |
| CBKCQ | Christopher & Banks Corporation | 4.8203 | 3.86 K | -0.2437 | -4.81 | 182.98 K | 882.03 K |
| SIMPQ | Simply Inc | 210.00 | 1.55 K | -2.30 | -1.08 | 136 | 28.56 K |
| PRXIQ | Premier Exhibitions Inc | 7.90 | 491 | -0.10 | -1.25 | 3.92 K | 30.94 K |
| YVRLF | Liquid Media Group Ltd. | 21.50 | 482 | -1.50 | -6.52 | 356 | 7.65 K |
| SYNE | Synthesis Energy Systems Inc | 80.00 | 157 | -14.72 | -15.54 | 26.06 K | 2.08 M |
| ESNC | EnSync Inc | 6.75 | 1 | -0.25 | -3.57 | 17.58 K | 118.68 K |
| OWCP | OWC Pharmaceutical Research Corp | 13.50 | -1.50 | -10 | 937 | 12.65 K | |
| IZNN | IZON Network Inc | 47.60 | -1.70 | -3.45 | 600 | 28.56 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | -7.50 | -33.33 | 20 | 300 | |
| CTM | Canterra Minerals Corporation | 6.00 | -2.00 | -25 | 11.7 K | 70.17 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -6.00 | -25 | 1.68 K | 30.24 K | |
| URZ | Urz Energy Corp | 17.50 | -5.00 | -22.22 | 412 | 7.21 K | |
| YNV | Ynvisible Interactive Inc | 19.20 | -4.80 | -20 | 396 | 7.6 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -5.0083 | -20 | 90 | 1.8 K | |
| FCI | First Canadian Graphite Inc. | 300.00 | -60.00 | -16.67 | 63 | 18.9 K | |
| KRY | Koryx Copper Inc. | 165.00 | -30.00 | -15.38 | 3 | 495 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 790 | 9.48 K | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 1.7 K | 15.3 K | |
| EMR | Emgold Mining Corporation | 50.00 | -5.00 | -9.09 | 3 M | 150.07 M | |
| HAY | Hayasa Metals Inc. | 18.00 | -1.80 | -9.09 | 28 | 504 | |
| CTA | Centaurus Energy Inc | 55.00 | -5.00 | -8.33 | 326 | 17.93 K | |
| CTEK | CLEANTEK Industries Inc | 7.0588 | -0.5883 | -7.69 | 425 | 3 K | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 47 | 16.92 K | |
| PEX | Pacific Ridge Exploration Ltd | 14.00 | -1.00 | -6.67 | 692.85 K | 9.7 M | |
| KIP | Kiplin Metals Inc | 340.20 | -24.30 | -6.67 | 203.5 K | 69.23 M | |
| NVT | Nortec Minerals Corp | 4.50 | -0.30 | -6.25 | 1.28 K | 5.77 K | |
| BQE | BQE Water Inc | 49.00 | -3.00 | -5.77 | 175.81 K | 8.61 M | |
| CAMB | Cambria Gold Mines Inc. | 19.50 | -1.00 | -4.88 | 47.4 K | 924.3 K | |
| NEXG | NeXGold Mining Corp | 3.60 | -0.12 | -3.23 | 2.12 K | 7.65 K | |
| NBY | Niobay Metals Inc | 3.15 | -0.10 | -3.08 | 77.6 K | 244.44 K | |
| GBU | Gabriel Resources Ltd | 21.40 | -0.40 | -1.83 | 446.7 K | 9.56 M | |
| ENA | Enablence Technologies Inc | 1488.00 | -24.00 | -1.59 | 29 | 43.15 K | |
| ZC | Zimtu Capital Corp | 5.20 | -0.05 | -0.95 | 900 | 4.68 K |