Loser Valuations for 18 June 2009 from 00:00:00 until 23:59:59
Loser Valuations for 18 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 28.0608 | 59.8 B | -0.2676 | -0.94 | 429.3 K | 12.05 M |
| GSAT | Globalstar | 20.55 | 11.15 B | -2.70 | -11.61 | 96.13 K | 1.98 M |
| NG | Novagold Resources Inc | 4.1225 | 2.65 B | -0.3165 | -7.13 | 1.99 M | 8.19 M |
| NOG | Northern Oil and Gas | 57.7969 | 2.59 B | -2.7522 | -4.55 | 17.5 K | 1.01 M |
| UUUU | Energy Fuels Inc | 15.92 | 1.84 B | -1.255 | -7.31 | 40 | 636.8 |
| USAS | Americas Silver Corp | 12.60 | 1 B | -0.30 | -2.33 | 173 | 2.18 K |
| REPX | Riley Exploration Permian Inc | 53.4347 | 947.46 M | -3.6835 | -6.45 | 2.68 K | 143.04 K |
| GAU | Galiano Gold Inc | 3.45 | 627.82 M | -0.05 | -1.43 | 80.6 K | 278.07 K |
| GORO | Gold Resource Corp | 3.127 | 567.93 M | -0.1462 | -4.47 | 110.01 K | 344 K |
| FRD | Friedman Industries Inc | 4.1577 | 276.32 M | -0.3956 | -8.69 | 26.1 K | 108.52 K |
| BKTI | Bk Technologies Inc | 6.2186 | 261.75 M | -0.0402 | -0.64 | 4.11 K | 25.54 K |
| LODE | Comstock Mining Inc | 525.00 | 127.01 M | -10.00 | -1.87 | 69 | 36.23 K |
| AGIG | AGIG | 233.6479 | 35.41 M | -1.2297 | -0.52 | 428 | 100 K |
| CKX | Ckx Lands | 9.8499 | 32.42 M | -1.1803 | -10.7 | 430 | 4.24 K |
| CVM | Cel-Sci Corp | 3450.00 | 23.04 M | -225.00 | -6.12 | 112 | 386.4 K |
| REED | Reed's, Inc. | 547.4999 | 21.11 M | -28.8158 | -5 | 27 | 14.78 K |
| BRN | Barnwell Industries | 3.9393 | 12.2 M | -0.1167 | -2.88 | 5.65 K | 22.24 K |
| INUV | Inuvo Inc | 35.00 | 6.51 M | -2.00 | -5.41 | 863 | 30.2 K |
| DSS | Document Security Systems | 4196.1304 | 4.5 M | -62.3188 | -1.46 | 2 | 8.39 K |
| PW | Power REIT | 9.082 | 2.45 M | -0.2674 | -2.86 | 3.93 K | 35.66 K |
| TPHS | Trinity Pl Hlds Inc | 6.9908 | 1.93 M | -0.0797 | -1.13 | 9.33 K | 65.22 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 92.625 | -6.175 | -6.25 | 18 | 1.67 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 115.6719 | -2.1094 | -1.79 | 2.42 K | 279.93 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.3308 | 3.87 T | -0.1327 | -0.76 | 58.85 M | 1.02 B |
| AMZN | Amazon.com Inc | 4.0798 | 2.88 T | -0.0527 | -1.28 | 109.06 M | 444.96 M |
| MU | Micron Technology | 5.13 | 917.92 B | -0.039 | -0.75 | 14.77 M | 75.76 M |
| AMD | Advanced Micro Devices | 3.85 | 906.8 B | -0.23 | -5.64 | 29.21 M | 112.45 M |
| ASML | ASML Holding N.V. ADR | 18.9944 | 591.39 B | -0.2803 | -1.45 | 1.55 M | 29.49 M |
| COST | Costco Wholesale | 32.551 | 481.95 B | -0.2464 | -0.75 | 4.63 M | 150.66 M |
| CSCO | Cisco Systems Inc | 12.222 | 397.26 B | -0.1352 | -1.09 | 37.56 M | 459.11 M |
| INTC | Intel Corp | 10.1254 | 332.19 B | -0.1723 | -1.67 | 57.99 M | 587.18 M |
| AMAT | Applied Materials | 8.2714 | 313.53 B | -0.0763 | -0.91 | 13.07 M | 108.12 M |
| AZN | Astrazeneca Plc ADR | 21.3073 | 287.66 B | -0.2186 | -1.02 | 1.66 M | 35.31 M |
| ADI | Analog Devices | 16.5909 | 198.23 B | -0.1564 | -0.93 | 2.99 M | 49.6 M |
| TMUS | T-Mobile US | 21.9871 | 182.36 B | -0.2708 | -1.22 | 1.39 M | 30.66 M |
| ISRG | Intuitive Surg Inc | 17.3978 | 158.81 B | -0.1566 | -0.89 | 7 M | 121.82 M |
| MRVL | Marvell Technology Inc | 9.5998 | 151.88 B | -0.3322 | -3.34 | 18.64 M | 178.98 M |
| IBKR | Interactive Brokers | 3.6079 | 140.55 B | -0.0298 | -0.82 | 1.61 M | 5.81 M |
| STX | Seagate Technology | 4.7853 | 126.65 B | -0.0672 | -1.38 | 10.79 M | 51.64 M |
| SBUX | Starbucks Corporation | 5.6424 | 125.29 B | -0.076 | -1.33 | 17.32 M | 97.74 M |
| ADP | Automatic Data Processing, Inc. | 20.3115 | 120.94 B | -0.4592 | -2.21 | 6.94 M | 141.02 M |
| MAR | Marriot International | 17.5804 | 110.52 B | -0.2877 | -1.61 | 4.4 M | 77.41 M |
| INTU | Intuit Inc | 24.6156 | 91.57 B | -0.3354 | -1.34 | 2.98 M | 73.35 M |
| GRMN | Garmin Ltd | 12.2235 | 56.64 B | -0.3873 | -3.07 | 2.35 M | 28.66 M |
| ADSK | Autodesk Inc | 20.72 | 54.34 B | -0.25 | -1.19 | 2.01 M | 41.59 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.8733 | 49.07 B | -0.1145 | -0.6 | 3.68 M | 69.54 M |
| TER | Teradyne Inc | 6.1188 | 41.49 B | -0.1472 | -2.35 | 5.25 M | 32.11 M |
| UAL | United Airlines Holdings Inc | 3.82 | 38.46 B | -0.16 | -4.02 | 6.85 M | 26.17 M |
| NTAP | Netapp Inc | 13.8231 | 35.97 B | -0.2202 | -1.57 | 3.84 M | 53.1 M |
| FISV | Fiserv Inc | 10.8928 | 34 B | -0.158 | -1.43 | 7.66 M | 83.44 M |
| MCHP | Microchip Technology | 7.1033 | 33.74 B | -0.0892 | -1.24 | 5.28 M | 37.48 M |
| ULTA | Ulta Beauty Inc | 9.207 | 28.18 B | -0.4351 | -4.51 | 289.4 K | 2.66 M |
| BIDU | Baidu Inc ADR | 29.404 | 27.15 B | -0.188 | -0.64 | 14.79 M | 434.94 M |
| DLTR | Dollar Tree Inc | 13.91 | 26.81 B | -0.1267 | -0.9 | 2.28 M | 31.77 M |
| UTHR | United Therapeutic | 41.515 | 25.37 B | -0.445 | -1.06 | 764.68 K | 31.75 M |
| INCY | Incyte Corp | 3.10 | 24.92 B | -0.12 | -3.73 | 1.07 M | 3.3 M |
| RGLD | Royal Gold Inc | 34.4857 | 22.72 B | -1.4376 | -4 | 678.7 K | 23.41 M |
| SWKS | Skyworks Solutions | 7.683 | 20.61 B | -0.071 | -0.92 | 2.77 M | 21.3 M |
| FFIV | F5 Networks Inc | 34.10 | 18.18 B | -0.63 | -1.81 | 1.76 M | 59.91 M |
| GEN | Gen Digital Inc | 5.6078 | 18.18 B | -0.0893 | -1.57 | 11.32 M | 63.46 M |
| HST | Host Marriott Financial Trust | 4.4567 | 17.91 B | -0.1132 | -2.48 | 12.64 M | 56.34 M |
| LAMR | Lamar Advertis A | 8.7496 | 16.51 B | -0.1063 | -1.2 | 760 K | 6.65 M |
| PAAS | Pan Amer Silver Corp | 14.2885 | 16.22 B | -1.3835 | -8.83 | 3.89 M | 55.59 M |
| JAZZ | Jazz Pharma Plc | 3.72 | 15.93 B | -0.04 | -1.06 | 4.07 M | 15.14 M |
| APA | Apa Corp | 56.6709 | 15.89 B | -0.7276 | -1.27 | 4.45 M | 252.3 M |
| MKSI | Mks Instruments Inc | 11.0115 | 15.28 B | -0.2377 | -2.11 | 151.5 K | 1.67 M |
| CHKP | Check Point Software | 23.35 | 14.97 B | -0.61 | -2.55 | 2.54 M | 59.26 M |
| COKE | Coca Cola Bot Cons | 4.7664 | 14.1 B | -0.0254 | -0.53 | 149.51 K | 712.62 K |
| TRMB | Trimble Navigation | 10.02 | 12.95 B | -0.1675 | -1.64 | 2.29 M | 22.91 M |
| AKAM | Akamai Technologies | 20.31 | 12.46 B | -0.41 | -1.98 | 4.65 M | 94.34 M |
| CSGP | Costar Group Inc | 3.814 | 12.18 B | -0.039 | -1.01 | 1.17 M | 4.47 M |
| SMTC | Semtech Corp | 16.15 | 11.69 B | -0.17 | -1.04 | 432.73 K | 6.99 M |
| VSAT | Viasat Inc | 25.39 | 10.35 B | -0.23 | -0.9 | 171.58 K | 4.36 M |
| LFUS | Littelfuse Inc | 16.6795 | 10.1 B | -0.1958 | -1.16 | 94.23 K | 1.57 M |
| AMKR | Amkor Technology | 4.3332 | 9.44 B | -0.1674 | -3.72 | 3.19 M | 13.83 M |
| AEIS | Advanced Energy | 9.1086 | 9.38 B | -0.2157 | -2.31 | 158.6 K | 1.44 M |
| STRL | Sterling Constructio | 13.51 | 9.27 B | -1.23 | -8.34 | 258.11 K | 3.49 M |
| MORN | Morningstar Inc | 34.5984 | 9.23 B | -0.4963 | -1.41 | 211 K | 7.3 M |
| RMBS | Rambus Inc | 18.26 | 9.14 B | -0.50 | -2.67 | 2.47 M | 45.05 M |
| WYNN | Wynn Resorts Ltd | 21.3306 | 8.79 B | -0.2397 | -1.11 | 2.65 M | 56.55 M |
| COLB | Columbia Banking Sys | 4.7279 | 8.69 B | -0.0466 | -0.98 | 86.6 K | 409.44 K |
| TTMI | TTM Technologies | 7.66 | 8.29 B | -0.16 | -2.05 | 579.38 K | 4.44 M |
| CYTK | Cytokinetics | 15.78 | 8.15 B | -0.42 | -2.59 | 79.84 K | 1.26 M |
| VICR | Vicor Cp | 6.6652 | 7.76 B | -0.0967 | -1.43 | 29.57 K | 197.08 K |
| IDCC | Interdigital Inc | 18.1411 | 7.74 B | -0.2562 | -1.39 | 979.36 K | 17.77 M |
| POOL | Pool Corp | 13.5245 | 7.71 B | -0.2051 | -1.49 | 250.8 K | 3.39 M |
| FORM | Formfactor Inc | 19.93 | 7.51 B | -0.98 | -4.69 | 731.57 K | 14.58 M |
| SLAB | Silicon Labs Inc | 36.55 | 7.39 B | -1.14 | -3.02 | 1.72 M | 62.75 M |
| URBN | Urban Outfitters Inc | 20.82 | 7.37 B | -0.20 | -0.95 | 2.87 M | 59.74 M |
| ORKA | Oruka Therapeutics Inc | 14930.1211 | 7.1 B | -1024.6152 | -6.42 | 17 | 253.81 K |
| RUSHB | Rush Entpr Cl B | 3.745 | 7.04 B | -0.0318 | -0.84 | 15.43 K | 57.79 K |
| SNEX | Stonex Group Inc | 4.0385 | 7 B | -0.2993 | -6.9 | 73.58 K | 297.13 K |
| CVLT | Commvault Systems | 16.57 | 6.82 B | -0.31 | -1.84 | 598.97 K | 9.92 M |
| PPC | Pilgrim's Pride | 3.0672 | 6.72 B | -0.1344 | -4.2 | 417.43 K | 1.28 M |
| AAON | Aaon Inc | 3.2964 | 6.29 B | -0.0669 | -1.99 | 314.33 K | 1.04 M |
| ACIW | Aci Worldwide Inc | 4.71 | 6.24 B | -0.1233 | -2.55 | 379.03 K | 1.79 M |
| PLXS | Plexus Cp | 21.93 | 5.65 B | -0.12 | -0.54 | 167.16 K | 3.67 M |
| SSRM | Ssr Mining Inc | 17.2669 | 5.6 B | -1.0381 | -5.67 | 1.88 M | 32.47 M |
| BCPC | Balchem Cp | 14.5076 | 5.52 B | -0.1466 | -1 | 128.38 K | 1.86 M |
| VSEC | V S E Cp | 10.6478 | 5.39 B | -0.0742 | -0.69 | 30.03 K | 319.8 K |
| MEOH | Methanex Cp | 8.8305 | 5.34 B | -0.0968 | -1.08 | 404.3 K | 3.57 M |
| PEGA | Pegasystems Inc | 5.8984 | 5.14 B | -0.0735 | -1.23 | 468 K | 2.76 M |
| CVCO | Cavco Inds Inc | 23.20 | 4.96 B | -0.20 | -0.85 | 20.28 K | 470.45 K |
| DOX | Amdocs Ltd Ord | 16.0498 | 4.5 B | -0.0936 | -0.58 | 543.9 K | 8.73 M |
| CAR | Avis Budget Group | 4.3135 | 4.5 B | -0.152 | -3.4 | 1.28 M | 5.54 M |
| UCB | United Community Banks, Inc. | 24.837 | 4.48 B | -0.4783 | -1.89 | 114.55 K | 2.84 M |
| ITRI | Itron Inc | 56.60 | 4.32 B | -0.75 | -1.31 | 378.03 K | 21.4 M |
| CRVL | Corvel Cp | 3.6183 | 4.25 B | -0.2117 | -5.53 | 172.6 K | 624.53 K |
| GNTX | Gentex Corp | 4.1216 | 4.13 B | -0.4204 | -9.26 | 6.45 M | 26.57 M |
| EXPO | Exponent Inc | 5.3936 | 4.1 B | -0.1285 | -2.33 | 179.6 K | 968.69 K |
| WSFS | WSFS Financial Corp | 7.5391 | 4.04 B | -0.0831 | -1.09 | 17.4 K | 131.18 K |
| INDB | Independent Bk Corp | 12.4064 | 3.97 B | -0.1369 | -1.09 | 242 K | 3 M |
| PTEN | Patterson-Uti Energy | 9.3711 | 3.95 B | -0.0523 | -0.55 | 3.56 M | 33.32 M |
| KLIC | Kulicke and Soffa | 3.1913 | 3.83 B | -0.087 | -2.65 | 211.8 K | 675.92 K |
| IEP | Icahn Enterprises | 5.1509 | 3.79 B | -0.5009 | -8.86 | 40.62 K | 209.22 K |
| CENX | Century Aluminum C | 6.48 | 3.63 B | -0.09 | -1.37 | 4.7 M | 30.45 M |
| ACHC | Acadia Healthcr Company | 4.80 | 3.61 B | -0.16 | -3.23 | 275 | 1.32 K |
| AGYS | Agilysys Inc | 5.3256 | 3.48 B | -0.2087 | -3.77 | 116.57 K | 620.82 K |
| TOWN | Towne Bank | 9.2467 | 3.34 B | -0.2525 | -2.66 | 104.82 K | 969.2 K |
| USLM | U S Lime & Mineral | 6.6219 | 3.34 B | -0.1514 | -2.24 | 24 K | 158.93 K |
| BELFB | BEL Fuse Inc Cl B | 12.8645 | 3.33 B | -0.4637 | -3.48 | 15 K | 192.97 K |
| SBCF | Seacoast Banking Cp | 13.6731 | 3.25 B | -0.2655 | -1.9 | 10.7 K | 146.3 K |
| SBLK | Star Bulk Carriers | 127.1556 | 3.25 B | -1.8931 | -1.47 | 6.46 K | 821.68 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 56.58 | 1.26 T | -0.90 | -1.57 | 1.76 M | 99.86 M |
| MA | Mastercard Inc | 14.9765 | 575.61 B | -0.0797 | -0.53 | 15.87 M | 237.75 M |
| CVX | Chevron Corp | 35.0547 | 416.11 B | -0.2049 | -0.58 | 10.48 M | 367.33 M |
| GE | General Electric Company | 40.9585 | 355.62 B | -0.6159 | -1.48 | 36.75 M | 1.51 B |
| HD | Home Depot | 15.5692 | 350.5 B | -0.20 | -1.27 | 11.37 M | 176.95 M |
| HSBC | HSBC Holdings Plc ADR | 18.6022 | 308.46 B | -0.1342 | -0.72 | 2.84 M | 52.89 M |
| SHEL | Royal Dutch Shell Plc ADR | 50.81 | 277.29 B | -0.59 | -1.15 | 1.49 M | 75.56 M |
| CAT | Caterpillar Inc | 22.3246 | 275.29 B | -0.4716 | -2.07 | 16.25 M | 362.73 M |
| TM | Toyota Motor Corp Ltd | 52.3244 | 250.88 B | -0.3156 | -0.6 | 342.78 K | 17.94 M |
| IBM | International Business Machines | 57.6486 | 234.6 B | -0.3632 | -0.63 | 6.49 M | 374.28 M |
| DE | Deere & Company | 29.1853 | 186.51 B | -0.3389 | -1.15 | 4.21 M | 123.01 M |
| UNP | Union Pacific Corp | 17.7462 | 179.48 B | -0.2202 | -1.23 | 7.77 M | 137.87 M |
| CRM | Salesforce.com Inc | 9.8947 | 179.42 B | -0.0838 | -0.84 | 4.91 M | 48.62 M |
| SONY | Sony Group Corp ADR | 4.2934 | 154.7 B | -0.0678 | -1.55 | 3.86 M | 16.55 M |
| TJX | TJX Companies | 6.148 | 150.08 B | -0.0321 | -0.52 | 15.95 M | 98.05 M |
| ACN | Accenture Plc | 23.0301 | 149.85 B | -0.2302 | -0.99 | 2.92 M | 67.33 M |
| CB | Chubb Ltd | 26.0188 | 141.5 B | -0.2074 | -0.79 | 2.89 M | 75.13 M |
| RIO | Rio Tinto Plc ADR | 12.7739 | 138.2 B | -0.7893 | -5.82 | 6.67 M | 85.25 M |
| LOW | Lowe's Companies | 13.5629 | 129.94 B | -0.4494 | -3.21 | 19.93 M | 270.28 M |
| IBN | Icici Bank Ltd ADR | 4.3421 | 124.73 B | -0.1351 | -3.02 | 16.34 M | 70.97 M |
| NEM | Newmont Mining Corp | 29.0571 | 123.11 B | -0.40 | -1.36 | 6.66 M | 193.5 M |
| PH | Parker-Hannifin Corp | 32.1679 | 122.69 B | -0.2784 | -0.86 | 1.25 M | 40.3 M |
| COF | Capital One Financial Corp | 17.2794 | 118.57 B | -0.1473 | -0.85 | 12.27 M | 212.09 M |
| BP | BP Plc ADR | 19.3201 | 116.57 B | -0.2753 | -1.4 | 6.14 M | 118.7 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.5452 | 114.84 B | -0.1175 | -1.22 | 18.81 M | 179.56 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.5271 | 107.49 B | -0.1448 | -0.92 | 6.26 M | 97.14 M |
| CNQ | Canadian Natural Resources | 6.919 | 100.79 B | -0.0481 | -0.69 | 7.85 M | 54.32 M |
| EQNR | Equinor ASA ADR | 9.3244 | 97.82 B | -0.1122 | -1.19 | 1.03 M | 9.64 M |
| AEM | Agnico-Eagle Mines Ltd | 39.2965 | 94.01 B | -1.3175 | -3.24 | 2.87 M | 112.61 M |
| TT | Trane Technologies Plc | 10.2467 | 93 B | -0.0818 | -0.79 | 8.14 M | 83.37 M |
| PWR | Quanta Services | 22.1622 | 91.6 B | -0.2067 | -0.92 | 1.73 M | 38.32 M |
| MCO | Moody's Corp | 21.2448 | 88.79 B | -0.4178 | -1.93 | 3.05 M | 64.87 M |
| SHW | Sherwin-Williams Company | 14.7132 | 85.95 B | -0.1738 | -1.17 | 3.5 M | 51.53 M |
| ITW | Illinois Tool Works Inc | 24.0109 | 82.05 B | -0.3916 | -1.6 | 3.28 M | 78.72 M |
| EOG | Eog Resources | 25.5776 | 80.66 B | -0.408 | -1.57 | 5.25 M | 134.33 M |
| CNI | Canadian National Railway | 15.4402 | 76.5 B | -0.1327 | -0.85 | 2.94 M | 45.41 M |
| NSC | Norfolk Southern Corp | 25.922 | 74.26 B | -0.1632 | -0.63 | 3.3 M | 85.59 M |
| URI | United Rentals | 6.0435 | 71.25 B | -0.1549 | -2.5 | 953.9 K | 5.76 M |
| GS-PA | The Goldman Sachs Group Inc | 7.1102 | 70.29 B | -0.1091 | -1.51 | 56.13 K | 399.1 K |
| RELX | Relx Plc ADR | 4.3227 | 69.59 B | -0.03 | -0.69 | 164 K | 708.92 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.531 | 66.58 B | -0.1022 | -1.18 | 22.43 K | 191.32 K |
| CMI | Cummins Inc | 21.6755 | 63.77 B | -0.42 | -1.9 | 2.55 M | 55.28 M |
| WPM | Wheaton Precious Metals | 6.8515 | 61.58 B | -0.4127 | -5.68 | 9.01 M | 61.71 M |
| DAL | Delta Air Lines Inc | 5.1534 | 60.08 B | -0.1724 | -3.24 | 7.04 M | 36.3 M |
| AME | Amtek Inc | 13.5572 | 54.97 B | -0.0997 | -0.73 | 1.35 M | 18.3 M |
| LHX | L3Harris Technologies Inc | 20.1752 | 51.5 B | -0.1738 | -0.85 | 916.3 K | 18.49 M |
| WAB | Wabtec Corp | 15.4785 | 51.04 B | -0.1814 | -1.16 | 768.17 K | 11.89 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 38.5048 | 50.45 B | -0.3006 | -0.77 | 6.54 M | 251.84 M |
| VALE | Vale S.A. ADR | 6.8155 | 49.28 B | -0.0368 | -0.54 | 23.25 M | 158.47 M |
| FNV | Franco Nev Corp | 20.2628 | 47.97 B | -0.899 | -4.25 | 2.9 K | 58.76 K |
| AU | Anglogold Ashanti Ltd ADR | 29.521 | 46.53 B | -0.4805 | -1.6 | 2.11 M | 62.42 M |
| HMC | Honda Motor Company ADR | 14.8094 | 43.28 B | -0.1957 | -1.3 | 694.4 K | 10.28 M |
| CIEN | Ciena Corp | 9.80 | 41.98 B | -0.20 | -2 | 2.69 M | 26.41 M |
| DHI | D.R. Horton | 7.7169 | 40.03 B | -0.2809 | -3.51 | 5.59 M | 43.15 M |
| VMC | Vulcan Materials Company | 37.0166 | 36.5 B | -0.57 | -1.52 | 1.23 M | 45.65 M |
| GFI | Gold Fields Ltd ADR | 7.0666 | 33.46 B | -0.0597 | -0.84 | 9.66 M | 68.26 M |
| CCJ | Cameco Corp | 20.2315 | 32.37 B | -0.2528 | -1.23 | 1.79 M | 36.31 M |
| WSM | Williams-Sonoma | 3.9748 | 30.87 B | -0.0884 | -2.18 | 2.59 M | 10.29 M |
| BBD | Banco Bradesco S.A. ADR | 3.346 | 28.72 B | -0.0182 | -0.54 | 12.18 M | 40.74 M |
| DOV | Dover Corp | 19.9475 | 28.25 B | -0.2962 | -1.46 | 1.48 M | 29.5 M |
| PPG | PPG Industries | 15.3621 | 27.61 B | -0.1073 | -0.69 | 2.76 M | 42.41 M |
| HAL | Halliburton Company | 16.3043 | 27.24 B | -0.2349 | -1.42 | 18.43 M | 300.55 M |
| JBL | Jabil Inc. | 5.72 | 26.66 B | -0.0332 | -0.58 | 3.47 M | 19.82 M |
| IHG | Intercontinental Hotels Group ADR | 6.6043 | 26.44 B | -0.2226 | -3.26 | 45.84 K | 302.77 K |
| TPR | Tapestry Inc | 16.4656 | 26.2 B | -0.5372 | -3.16 | 5.79 M | 95.28 M |
| LVS | Las Vegas Sands | 4.8969 | 26.06 B | -0.1203 | -2.4 | 26.49 M | 129.7 M |
| KGC | Kinross Gold Corp | 14.7913 | 25.29 B | -0.1989 | -1.33 | 8.69 M | 128.46 M |
| PHM | Pultegroup | 7.2974 | 24.67 B | -0.2469 | -3.27 | 6.5 M | 47.46 M |
| OMC | Omnicom Group Inc | 19.4782 | 24.38 B | -0.1512 | -0.77 | 1.84 M | 35.85 M |
| RL | Ralph Lauren Corp | 39.0714 | 23.48 B | -0.3152 | -0.8 | 1.07 M | 41.7 M |
| BBY | Best Buy Company | 19.6225 | 22.05 B | -1.0367 | -5.02 | 13.47 M | 264.4 M |
| CIB | Bancolombia S.A. ADR | 11.8643 | 21.72 B | -0.1362 | -1.13 | 320.5 K | 3.8 M |
| LEN | Lennar Corp | 5.6678 | 20.54 B | -0.1884 | -3.22 | 4.44 M | 25.19 M |
| LEN-B | Lennar Corporation | 4.4504 | 20.02 B | -0.2123 | -4.55 | 49.25 K | 219.19 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.3354 | 19.62 B | -0.1229 | -1.65 | 118.3 K | 867.78 K |
| TPL | Texas Pacific Land Trust | 3.3639 | 19.41 B | -0.0982 | -2.84 | 182.7 K | 614.58 K |
| SNA | Snap-On Inc | 20.5531 | 19.33 B | -0.1302 | -0.63 | 474 K | 9.74 M |
| J | Jacobs Engineering Group Inc | 31.9018 | 18.59 B | -0.3178 | -0.99 | 1.33 M | 42.57 M |
| SWK | Stanley Black & Decker Inc | 22.8996 | 17.19 B | -0.3455 | -1.49 | 557.4 K | 12.76 M |
| TYL | Tyler Technologies | 16.15 | 16.92 B | -0.12 | -0.74 | 178.56 K | 2.88 M |
| MAS | Masco Corp | 6.7079 | 16.37 B | -0.0673 | -0.99 | 3.97 M | 26.63 M |
| WCC | Wesco International | 24.3252 | 15.93 B | -0.1262 | -0.52 | 334.9 K | 8.15 M |
| NVR | NVR Inc | 493.90 | 15.6 B | -21.51 | -4.17 | 97.65 K | 48.23 M |
| CDE | Coeur Mining Inc | 10.45 | 15.36 B | -0.58 | -5.26 | 2.44 M | 25.5 M |
| WY | Weyerhaeuser Company | 6.488 | 14.88 B | -0.0379 | -0.58 | 7.91 M | 51.34 M |
| TXT | Textron Inc | 9.4215 | 14.56 B | -0.4445 | -4.51 | 6.6 M | 62.22 M |
| TOL | Toll Brothers Inc | 14.8506 | 13.91 B | -0.5781 | -3.75 | 3.72 M | 55.21 M |
| DKS | Dick's Sporting Goods Inc | 11.2277 | 13.3 B | -0.089 | -0.79 | 1.28 M | 14.41 M |
| SKM | Sk Telecom Corp ADR | 7.96 | 13.19 B | -0.2385 | -2.91 | 744.18 K | 5.92 M |
| CCK | Crown Cork & Seal Company | 21.3006 | 13.18 B | -0.1421 | -0.66 | 1.86 M | 39.64 M |
| WSO | Watsco Inc | 26.7999 | 13.04 B | -0.512 | -1.87 | 513.8 K | 13.77 M |
| GME | Gamestop Corp | 3.8378 | 12.89 B | -0.0741 | -1.89 | 13.02 M | 49.97 M |
| IT | Gartner Inc | 15.08 | 12.17 B | -0.11 | -0.72 | 323.6 K | 4.88 M |
| WTS | Watts Water Technologies | 17.4932 | 12.03 B | -0.1684 | -0.95 | 62.03 K | 1.09 M |
| LII | Lennox International | 24.8742 | 12 B | -0.4091 | -1.62 | 335.17 K | 8.34 M |
| RTO | Rentokil Initial Plc ADR | 5.8667 | 11.86 B | -0.1439 | -2.39 | 1 K | 5.87 K |
| DECK | Deckers Outdoor Corp | 3.745 | 11.8 B | -0.0361 | -0.95 | 6.96 M | 26.05 M |
| GGG | Graco Inc | 5.376 | 11.7 B | -0.0298 | -0.55 | 874.8 K | 4.7 M |
| NYT | New York Times Company | 4.9579 | 11.63 B | -0.1768 | -3.44 | 1.05 M | 5.19 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 6.9704 | 11.25 B | -0.0503 | -0.72 | 599 K | 4.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.20 | -0.40 | -11.11 | 2.02 K | 6.45 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.2775 | -0.8359 | -10.3 | 8.1 K | 58.95 K | |
| SDE | Spartan Delta Corp | 62.477 | -6.9419 | -10 | 20 | 1.25 K | |
| TRX | Trx Gold Corporation | 3.37 | -0.34 | -9.16 | 261.05 K | 879.73 K | |
| ELD | Eldorado Gold | 43.5078 | -3.9422 | -8.31 | 3.18 M | 138.38 M | |
| PAAS | Pan American Silver Corp | 16.2001 | -1.3328 | -7.6 | 296.54 K | 4.8 M | |
| CSCI | Cosciens Biopharma Inc | 135600.00 | -10800.00 | -7.38 | 2 | 271.2 K | |
| PIF | Polaris Infrastructure Inc | 681.5246 | -47.9947 | -6.58 | 59 | 40.21 K | |
| MRC | Morguard Corp | 19.8888 | -1.3561 | -6.38 | 4.63 K | 92.07 K | |
| NG | Novagold Res Inc | 4.198 | -0.2739 | -6.12 | 291.8 K | 1.22 M | |
| WPM | Wheaton Precious Metals Corp | 7.6907 | -0.4413 | -5.43 | 1.63 M | 12.53 M | |
| SSRM | Ssr Mining Inc | 19.9013 | -1.1396 | -5.42 | 176.7 K | 3.52 M | |
| IMG | Iamgold Corp | 9.5812 | -0.5199 | -5.15 | 4.66 M | 44.66 M | |
| ONEX | Onex Corp | 19.7982 | -0.9713 | -4.68 | 1.01 M | 19.98 M | |
| FNV | Franco-Nevada Corp | 23.0543 | -1.1177 | -4.62 | 763.7 K | 17.61 M | |
| EDV | Endeavour Mining Corp | 12.3083 | -0.5744 | -4.46 | 4.11 K | 50.59 K | |
| KEI | Kolibri Global Energy Inc | 4.30 | -0.20 | -4.44 | 35.51 K | 152.69 K | |
| ITH | International Tower Hill Mines Ltd | 3.35 | -0.15 | -4.29 | 280.8 K | 940.68 K | |
| TVA-B | TVA Group Inc | 8.2485 | -0.3586 | -4.17 | 4.36 K | 35.96 K | |
| PWF-PA | Power Financial Corp Pref A | 8.0781 | -0.3182 | -3.79 | 2 K | 16.16 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.0418 | -0.1136 | -3.6 | 1.4 K | 4.26 K | |
| SEA | Seabridge Gold Inc | 20.9045 | -0.7132 | -3.3 | 29.57 K | 618.25 K | |
| NOA | North American Construction Group Ltd | 5.1119 | -0.172 | -3.26 | 4.4 K | 22.49 K | |
| BCE-PS | Bce Inc Pref S | 7.2315 | -0.2349 | -3.15 | 100 | 723.15 | |
| AEM | Agnico Eagle Mines Ltd | 43.9248 | -1.3837 | -3.05 | 620.53 K | 27.26 M | |
| LNR | Linamar Corp | 8.4707 | -0.265 | -3.03 | 76.44 K | 647.5 K | |
| BCE-PI | BCE Inc Pref AI | 7.6959 | -0.2403 | -3.03 | 12.97 K | 99.79 K | |
| ATS | Ats Corp | 4.51 | -0.14 | -3.01 | 274.1 K | 1.24 M | |
| BCE-PY | BCE Inc Pref Y | 7.3127 | -0.2096 | -2.79 | 6.66 K | 48.69 K | |
| BU | Burcon Nutrascience Corp | 91.8114 | -2.4814 | -2.63 | 1.18 K | 108.25 K | |
| TAL | Petrotal Corp | 91.0421 | -2.1507 | -2.31 | 505 | 45.98 K | |
| BCE-PB | BCE Inc Pref AB | 7.2953 | -0.1717 | -2.3 | 4 K | 29.18 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0716 | -0.093 | -2.23 | 10.5 K | 42.75 K | |
| RCI-A | Rogers Communications Inc | 17.5341 | -0.3874 | -2.16 | 641 | 11.24 K | |
| MX | Methanex Corp | 9.9252 | -0.2147 | -2.12 | 250.7 K | 2.49 M | |
| RCI-B | Rogers Communications Inc | 15.8787 | -0.3055 | -1.89 | 2.71 M | 43.1 M | |
| LNF | Leons Furniture | 5.1765 | -0.095 | -1.8 | 1.3 K | 6.74 K | |
| AAV | Advantage Oil & Gas Ltd | 5.54 | -0.10 | -1.77 | 537.79 K | 2.98 M | |
| MTL | Mullen Group Ltd | 6.7326 | -0.1141 | -1.67 | 144.4 K | 972.19 K | |
| MEQ | Mainstreet Eq J | 7.0633 | -0.1197 | -1.67 | 5.2 K | 36.73 K | |
| WSP | WSP Global Inc | 14.4533 | -0.2366 | -1.61 | 66.46 K | 960.6 K | |
| VNP | 5N Plus Inc | 6.14 | -0.10 | -1.6 | 51.7 K | 317.44 K | |
| RCH | Richelieu Hardware Ltd | 4.6923 | -0.0733 | -1.54 | 9.7 K | 45.52 K | |
| HBP | Helix Biopharm | 6.60 | -0.10 | -1.49 | 640 | 4.22 K | |
| SII | Sprott Inc | 18.3936 | -0.2779 | -1.49 | 6.31 K | 116.06 K | |
| CFP | Canfor Corp | 5.39 | -0.08 | -1.46 | 179.3 K | 966.43 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.3929 | -0.1062 | -1.42 | 25.67 K | 189.8 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.3783 | -0.1889 | -1.39 | 52.66 K | 704.53 K | |
| AGI | Alamos Gold Inc Cls A | 7.8072 | -0.1074 | -1.36 | 826.88 K | 6.46 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.1699 | -0.0709 | -1.35 | 885 | 4.58 K | |
| K | Kinross Gold Corp | 16.7225 | -0.2247 | -1.33 | 3.6 M | 60.18 M | |
| CYB | Cymbria Corp Cl A | 11.35 | -0.15 | -1.3 | 7.5 K | 85.13 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.922 | -0.0898 | -1.28 | 1.1 K | 7.61 K | |
| AFN | Ag Growth International Inc | 13.3804 | -0.1735 | -1.28 | 82.8 K | 1.11 M | |
| PPL | Pembina Pipeline Corp | 4.9497 | -0.0619 | -1.24 | 273.32 K | 1.35 M | |
| AIM | Aimia Inc | 7.2504 | -0.0903 | -1.23 | 567.5 K | 4.11 M | |
| STN | Stantec Inc | 11.6637 | -0.145 | -1.23 | 108.18 K | 1.26 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1572 | -0.0379 | -1.19 | 2 K | 6.31 K | |
| IMO | Imperial Oil | 31.938 | -0.3638 | -1.13 | 1.17 M | 37.52 M | |
| JAG | Jaguar Mining Inc | 6694.3457 | -74.1982 | -1.1 | 121.24 K | 811.61 M | |
| BTE | Baytex Energy Corp | 12.0537 | -0.1222 | -1 | 533.15 K | 6.43 M | |
| BBD-PC | Bombardier Inc Pref C | 4.5532 | -0.0455 | -0.99 | 5.78 K | 26.29 K | |
| RBA | Rb Global Inc | 17.6379 | -0.1746 | -0.98 | 154 K | 2.72 M | |
| BDT | Bird Construction Inc | 3.3732 | -0.0333 | -0.98 | 105.9 K | 357.22 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.6752 | -0.0352 | -0.95 | 3.1 K | 11.41 K | |
| BBD-B | Bombardier Inc Series B | 73.7697 | -0.6567 | -0.88 | 286.64 K | 21.15 M | |
| AGF-B | AGF Management Limited | 4.1485 | -0.035 | -0.84 | 213.09 K | 883.99 K | |
| CGX | Cineplex Inc | 8.9646 | -0.0718 | -0.79 | 157.54 K | 1.41 M | |
| FTS-PG | Fortis Inc Pref G | 9.807 | -0.0784 | -0.79 | 3.5 K | 34.32 K | |
| ABX | Barrick Mining Corp | 27.5007 | -0.213 | -0.77 | 3.4 M | 93.43 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6501 | -0.0588 | -0.76 | 3.3 K | 25.25 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9252 | -0.0352 | -0.71 | 600 | 2.96 K | |
| QBR-A | Quebecor Inc | 3.5429 | -0.0245 | -0.69 | 2.1 K | 7.44 K | |
| BCE-PZ | Bce Inc Pref Z | 6.4249 | -0.0427 | -0.66 | 810 | 5.2 K | |
| TXP | Touchstone Exploration Inc | 37.2694 | -0.2317 | -0.62 | 165.2 K | 6.16 M | |
| ALA | AltaGas Ltd | 6.6683 | -0.0397 | -0.59 | 199.31 K | 1.33 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.2229 | -0.0419 | -0.58 | 2 K | 14.45 K | |
| PIC-PA | Premium Income Corp Pref A | 5.0244 | -0.0284 | -0.56 | 5.1 K | 25.62 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.7952 | -0.0201 | -0.53 | 12.8 K | 48.58 K | |
| QBR-B | Quebecor Inc | 3.5362 | -0.0187 | -0.53 | 130 K | 459.71 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.1751 | -0.0371 | -0.51 | 7.37 K | 52.84 K | |
| WN-PC | George Weston Ser 3 Prf | 7.65 | -0.0393 | -0.51 | 4.23 K | 32.38 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 23.2578 | 43.72 B | -0.1408 | -0.6 | 774.5 K | 18.01 M |
| LNWO | Light & Wonder, Inc. | 17.91 | 6.21 B | -0.24 | -1.32 | 356.5 K | 6.38 M |
| HOS | Hornbeck Offshore Services, Inc | 10.51 | 1.71 B | -0.18 | -1.68 | 1.22 M | 12.83 M |
| ICBU | Imd Companies | 4.00 | 2.86 M | -3.00 | -42.86 | 655 K | 2.62 M |
| FCGD | First Colombia Gold Corp | 55.00 | 978.13 K | -20.00 | -26.67 | 2 | 110 |
| NEOM | NeoMedia Technologies Inc | 19.35 | 508.84 K | -0.15 | -0.77 | 3.17 K | 61.34 K |
| RGGI | Resgreen Group International Inc | 1250.00 | 48.75 K | -450.00 | -26.47 | 150 | 187.5 K |
| GRLF | Green Leaf Innovations Inc | 4.00 | 41.07 K | -1.00 | -20 | 1.36 M | 5.45 M |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 21.84 K | -10.00 | -16.67 | 459 | 22.95 K |
| WNBD | Winning Brands Corporation | 6.70 | 18.57 K | -0.55 | -7.59 | 54.52 K | 365.29 K |
| XDSL | mPhase Technologies Inc | 107.50 | 16.8 K | -2.50 | -2.27 | 504 | 54.18 K |
| CYRNQ | CYRNQ | 38.816 | 799 | -0.384 | -0.98 | 761 | 29.54 K |
| PRXIQ | Premier Exhibitions Inc | 7.00 | 491 | -0.40 | -5.41 | 7.45 K | 52.17 K |
| CBGI | The CannaBusiness Group Inc | 533.3333 | -133.3334 | -20 | 5 K | 2.67 M | |
| FRTD | Fortitude Group Inc | 127.2727 | -12.7273 | -9.09 | 95.1 K | 12.1 M | |
| ESINQ | ITT Educational Services Inc | 97.03 | -0.60 | -0.61 | 869.56 K | 84.37 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 6.48 M | -10.00 | -5.88 | 148 | 23.68 K |
| MN | Manganese X Energy Corp | 11.50 | -5.50 | -32.35 | 5 K | 57.5 K | |
| JJ | Jackpot Digital Inc | 24.00 | -8.00 | -25 | 100 | 2.4 K | |
| MAX | Max Resource Corp | 18.00 | -4.80 | -21.05 | 563 | 10.13 K | |
| KEEK | Personas Social Incorporated | 60.00 | -15.00 | -20 | 57 | 3.42 K | |
| AXL | Arrow Exploration Corp | 17.094 | -3.4188 | -16.67 | 1.12 M | 19.13 M | |
| GR | Great Atlantic Resources Corp | 34.00 | -6.00 | -15 | 255 | 8.67 K | |
| EMR | Emgold Mining Corporation | 60.00 | -10.00 | -14.29 | 91.38 K | 5.48 M | |
| CPAU | CopAur Minerals Inc | 25.00 | -4.00 | -13.79 | 4 | 100 | |
| SNV | Sonoro Energy Ltd | 52.00 | -8.00 | -13.33 | 159 | 8.27 K | |
| GCOM | Green Shift Commodities Ltd. | 9.20 | -1.20 | -11.54 | 1.61 K | 14.81 K | |
| GORO | Goldgroup Mining Inc. | 18.24 | -2.28 | -11.11 | 125 | 2.28 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | -1.50 | -11.11 | 779 | 9.35 K | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 320 | 6.4 K | |
| EPO-H | Encanto Potash Corp | 14.00 | -1.75 | -11.11 | 410 | 5.74 K | |
| ZC | Zimtu Capital Corp | 5.05 | -0.60 | -10.62 | 340 | 1.72 K | |
| SKP | StrikePoint Gold Inc | 20.00 | -2.00 | -9.09 | 320 | 6.4 K | |
| PEX | Pacific Ridge Exploration Ltd | 12.00 | -1.00 | -7.69 | 135.33 K | 1.62 M | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 440 | 8.81 K | |
| EGT | Eguana Technologies Inc | 15.00 | -1.00 | -6.25 | 245 | 3.67 K | |
| FMM | Full Metal Minerals Ltd | 5.4775 | -0.2988 | -5.17 | 10.77 K | 59.01 K | |
| NAR | North Arrow Minerals Inc | 20.00 | -1.00 | -4.76 | 450 | 9 K | |
| BARU | Baru Gold Corp | 8.1271 | -0.3916 | -4.6 | 1.9 K | 15.44 K | |
| WINS | Winshear Gold Corp | 27.0103 | -1.11 | -3.95 | 607 | 16.4 K | |
| UGD | Unigold Inc | 3.20 | -0.10 | -3.03 | 1.2 K | 3.84 K | |
| GBU | Gabriel Resources Ltd | 20.00 | -0.60 | -2.91 | 598.84 K | 11.98 M | |
| VVTM | VVT Med Inc. | 864.486 | -23.3645 | -2.63 | 22 | 19.02 K | |
| SLG | PetroTal Corp | 16.8708 | -0.3985 | -2.31 | 50.48 K | 851.55 K | |
| TIG | Triumph Gold Corp | 64.00 | -1.00 | -1.54 | 395 | 25.28 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.4374 | -0.1483 | -1.28 | 3 K | 34.31 K | |
| CKG | Chesapeake Gold Corp | 4.15 | -0.03 | -0.72 | 19.5 K | 80.93 K |