Loser Valuations for 19 June 2009 from 00:00:00 until 23:59:59
Loser Valuations for 19 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 17.70 | 11.15 B | -2.85 | -13.87 | 182.71 K | 3.23 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.1584 | 3.74 B | -0.0934 | -1.49 | 47.55 K | 292.82 K |
| NHC | National Healthcare Corp | 23.3013 | 3.3 B | -0.3969 | -1.67 | 37.5 K | 873.8 K |
| NOG | Northern Oil and Gas | 53.0209 | 2.59 B | -4.776 | -8.26 | 47.73 K | 2.53 M |
| GAU | Galiano Gold Inc | 3.40 | 627.82 M | -0.05 | -1.45 | 107.7 K | 366.18 K |
| FRD | Friedman Industries Inc | 4.1242 | 276.32 M | -0.0335 | -0.81 | 17.7 K | 73 K |
| ACU | Acme United Corp | 5.2558 | 269.13 M | -0.0987 | -1.84 | 1.1 K | 5.78 K |
| BKTI | Bk Technologies Inc | 6.1791 | 261.75 M | -0.0395 | -0.64 | 2.2 K | 13.62 K |
| PED | Pedevco Corp | 6720.00 | 181.04 M | -336.00 | -4.76 | 2 | 13.44 K |
| PLG | Platinum Group Metals Ltd | 106.00 | 136.84 M | -4.00 | -3.64 | 366 | 38.8 K |
| BCV | Bancroft Convertible Fund | 4.2941 | 121.05 M | -0.0498 | -1.15 | 5.9 K | 25.34 K |
| GLU | Gabelli Global Utility | 5.1302 | 113.36 M | -0.0882 | -1.69 | 6.7 K | 34.37 K |
| IOR | Income Opportunity Realty Trust | 6.99 | 74.21 M | -2.84 | -28.89 | 4.78 K | 33.44 K |
| CVU | CPI Aerostructures | 7.00 | 61.35 M | -0.15 | -2.1 | 4.35 K | 30.45 K |
| WYY | Widepoint Corp | 5.80 | 60.29 M | -0.098 | -1.66 | 240 | 1.39 K |
| WWR | Westwater Resources | 8400.00 | 51.65 M | -120.00 | -1.41 | 160 | 1.34 M |
| COHN | Cohen & CO Inc | 24.9476 | 35.52 M | -0.6237 | -2.44 | 587 | 14.64 K |
| NNVC | Nanoviricides Inc | 39.20 | 35.24 M | -2.10 | -5.08 | 1.16 K | 45.43 K |
| REED | Reed's, Inc. | 533.092 | 21.11 M | -14.4079 | -2.63 | 4 | 2.13 K |
| UUU | Universal Security Instruments | 4.589 | 16.02 M | -0.059 | -1.27 | 700 | 3.21 K |
| AIRI | Air Industries Group Inc | 77.0434 | 13.4 M | -23.4479 | -23.33 | 1 | 77.04 |
| INUV | Inuvo Inc | 32.00 | 6.51 M | -3.00 | -8.57 | 1.27 K | 40.58 K |
| DSS | Document Security Systems | 4133.8115 | 4.5 M | -62.3188 | -1.49 | 13 | 53.74 K |
| GBR | New Concept Energy Inc | 5.20 | 4.21 M | -0.05 | -0.95 | 300 | 1.56 K |
| TPHS | Trinity Pl Hlds Inc | 6.8713 | 1.93 M | -0.1195 | -1.71 | 26.27 K | 180.51 K |
| ITP | IT Tech Packaging Inc | 17.1104 | 978.9 K | -1.9443 | -10.2 | 763 | 13.06 K |
| ENSV | Enservco Corpporation | 12.75 | 29.09 K | -0.75 | -5.56 | 440 | 5.61 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 69.55 | 605.06 B | -1.82 | -2.55 | 115.71 K | 8.05 M |
| CT | Cotton | 51.56 | -2.31 | -4.29 | 4.74 K | 244.39 K | |
| KC | Coffee | 116.70 | -3.75 | -3.11 | 6.05 K | 706.15 K | |
| BZ | Brent Crude | 69.19 | -1.87 | -2.63 | 102.73 K | 7.11 M | |
| CL | Crude Oil | 69.55 | -1.82 | -2.55 | 115.71 K | 8.05 M | |
| CC | Cocoa | 2505.00 | -33.00 | -1.3 | 47 | 117.73 K | |
| ZL | Soybean Oil | 36.84 | -0.44 | -1.18 | 4.81 K | 177.35 K | |
| CB | Cash-settled Butter | 121.75 | -0.75 | -0.61 | 42 | 5.11 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 11.3191 | 1 T | -0.1198 | -1.05 | 71.3 M | 807.09 M |
| AMGN | Amgen Inc | 35.4035 | 253.21 B | -0.4667 | -1.3 | 20 M | 708.06 M |
| LIN | Linde Plc | 52.5399 | 241.73 B | -0.335 | -0.63 | 1.99 M | 104.65 M |
| PEP | Pepsico Inc | 32.6242 | 196.15 B | -0.351 | -1.06 | 9.53 M | 310.92 M |
| VZ | Verizon Communications Inc | 11.4935 | 193.14 B | -0.1666 | -1.43 | 22.26 M | 255.83 M |
| CDNS | Cadence Design Systems, Inc. | 6.01 | 90.34 B | -0.05 | -0.83 | 2.06 M | 12.37 M |
| SNPS | Synopsys Inc | 19.16 | 88.56 B | -0.20 | -1.03 | 1.08 M | 20.77 M |
| MDLZ | Mondelez Intl Inc | 16.655 | 84.43 B | -0.2884 | -1.7 | 12.74 M | 212.19 M |
| ROST | Ross Stores Inc | 8.1679 | 77.39 B | -0.0613 | -0.74 | 8.94 M | 72.98 M |
| HON | Honeywell International Inc. Common Stock | 20.372 | 72.15 B | -0.1055 | -0.52 | 7.57 M | 154.29 M |
| KMB | Kimberly-Clark Corp | 32.828 | 66.8 B | -0.4276 | -1.29 | 3.45 M | 113.38 M |
| IDXX | Idexx Laboratories | 22.435 | 55.35 B | -0.22 | -0.97 | 821.43 K | 18.43 M |
| ADSK | Autodesk Inc | 20.54 | 54.34 B | -0.18 | -0.87 | 3.65 M | 74.89 M |
| XEL | XCEL Energy Inc | 10.006 | 52.06 B | -0.1161 | -1.15 | 3.27 M | 32.77 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.0082 | 51.73 B | -0.0286 | -0.57 | 4.4 M | 22.05 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.7589 | 49.07 B | -0.1144 | -0.61 | 5.55 M | 104.06 M |
| EXC | Exelon Corp | 18.3786 | 47.2 B | -0.1914 | -1.03 | 6.75 M | 124.05 M |
| TER | Teradyne Inc | 6.0727 | 41.49 B | -0.0461 | -0.75 | 4.4 M | 26.72 M |
| BIIB | Biogen Inc | 51.67 | 37.46 B | -0.32 | -0.62 | 4.63 M | 239.17 M |
| VOD | Vodafone Grp Plc ADR | 8.1453 | 36.24 B | -0.0661 | -0.8 | 2.73 M | 22.26 M |
| ACGL | Arch Capital Grp Ltd | 5.9526 | 35.54 B | -0.0539 | -0.9 | 3.77 M | 22.42 M |
| GMAB | Genmab A/S ADR | 3.44 | 33.12 B | -0.45 | -11.57 | 4 K | 13.76 K |
| CASY | Casey's General Stor | 22.7962 | 26.39 B | -0.4311 | -1.86 | 791.9 K | 18.05 M |
| VTRS | Viatris Inc | 10.585 | 24.19 B | -0.0567 | -0.53 | 5.24 M | 55.43 M |
| SWKS | Skyworks Solutions | 7.6435 | 20.61 B | -0.0395 | -0.51 | 2.4 M | 18.34 M |
| EVRG | Evergy Inc | 9.5238 | 20.37 B | -0.1337 | -1.38 | 1.14 M | 10.88 M |
| LNT | Alliant Energy Corp | 6.9949 | 19.09 B | -0.0609 | -0.86 | 1.69 M | 11.82 M |
| HST | Host Marriott Financial Trust | 4.3377 | 17.91 B | -0.119 | -2.67 | 15.41 M | 66.85 M |
| JAZZ | Jazz Pharma Plc | 3.49 | 15.93 B | -0.23 | -6.18 | 2.89 M | 10.09 M |
| APA | Apa Corp | 54.8156 | 15.89 B | -1.8553 | -3.27 | 5.66 M | 310.5 M |
| COKE | Coca Cola Bot Cons | 4.7208 | 14.1 B | -0.0456 | -0.96 | 291.61 K | 1.38 M |
| COO | Cooper Companies | 6.8108 | 11.97 B | -0.067 | -0.97 | 1.76 M | 12.01 M |
| FDS | FactSet Research Systems Inc | 40.6267 | 11.81 B | -0.7875 | -1.9 | 602.5 K | 24.48 M |
| ENSG | The Ensign Group IN | 3.1283 | 10.86 B | -0.1566 | -4.77 | 631.34 K | 1.98 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.0031 | 10.81 B | -0.2461 | -3.94 | 949.2 K | 5.7 M |
| PODD | Insulet Corp | 6.71 | 10.41 B | -0.25 | -3.59 | 229.29 K | 1.54 M |
| SSB | South State Cp | 16.3628 | 10.18 B | -0.5571 | -3.29 | 73.1 K | 1.2 M |
| MDGL | Madrigal Pharmaceuticals Inc | 84.35 | 10.06 B | -2.10 | -2.43 | 5.44 K | 458.61 K |
| AEIS | Advanced Energy | 8.942 | 9.38 B | -0.1666 | -1.83 | 318.8 K | 2.85 M |
| STRL | Sterling Constructio | 12.89 | 9.27 B | -0.62 | -4.59 | 468.84 K | 6.04 M |
| VIAV | Viavi Solutions | 3.3373 | 8.12 B | -0.0512 | -1.51 | 6.36 M | 21.23 M |
| POOL | Pool Corp | 13.3824 | 7.71 B | -0.1421 | -1.05 | 643.2 K | 8.61 M |
| IESC | Ies Holdings | 8.10 | 7.52 B | -0.34 | -4.03 | 32.88 K | 266.29 K |
| FORM | Formfactor Inc | 19.18 | 7.51 B | -0.75 | -3.76 | 929.58 K | 17.83 M |
| ORKA | Oruka Therapeutics Inc | 14344.625 | 7.1 B | -585.4961 | -3.92 | 27 | 387.3 K |
| KTOS | Kratos Defns | 7.90 | 6.91 B | -0.20 | -2.47 | 17.93 K | 141.61 K |
| RIOT | Riot Blockchain Inc | 505.1013 | 6.86 B | -25.6831 | -4.84 | 1.4 K | 708.15 K |
| CPB | Campbell Soup Company | 16.4692 | 6.65 B | -0.1787 | -1.07 | 3.28 M | 54.03 M |
| UBSI | United Bkshs Inc | 10.1492 | 6.56 B | -0.1239 | -1.21 | 615 K | 6.24 M |
| AAON | Aaon Inc | 3.2586 | 6.29 B | -0.0378 | -1.15 | 355.16 K | 1.16 M |
| ACIW | Aci Worldwide Inc | 4.61 | 6.24 B | -0.10 | -2.12 | 928.22 K | 4.28 M |
| MIDD | Middleby Corp | 15.2767 | 6.15 B | -0.0933 | -0.61 | 589.5 K | 9.01 M |
| CRUS | Cirrus Logic Inc | 4.46 | 6.07 B | -0.06 | -1.33 | 744.07 K | 3.32 M |
| OTEX | Open Text Cp | 6.7257 | 6.06 B | -0.138 | -2.01 | 1.19 M | 8.01 M |
| MKTX | Marketaxess Holdings | 7.5861 | 5.82 B | -0.0804 | -1.05 | 287.98 K | 2.18 M |
| PLXS | Plexus Cp | 21.67 | 5.65 B | -0.26 | -1.19 | 301.18 K | 6.53 M |
| ABCB | Ameris Bancorp | 5.3887 | 5.57 B | -0.2674 | -4.73 | 44.31 K | 238.78 K |
| AUB | Atlantic Union Bancshares Corp | 9.5862 | 5.56 B | -0.1228 | -1.26 | 73.35 K | 703.17 K |
| OMAB | Grupo Aeroportuario ADR | 4.1474 | 5.39 B | -0.1167 | -2.74 | 7.4 K | 30.69 K |
| POWL | Powell Inds Inc | 27.9152 | 5.32 B | -0.6894 | -2.41 | 74.43 K | 2.08 M |
| NWE | Northwestern Corp | 11.2281 | 5.23 B | -0.3805 | -3.28 | 784.97 K | 8.81 M |
| LSTR | Landstar System | 28.0848 | 4.97 B | -0.4447 | -1.56 | 511.01 K | 14.35 M |
| SLMBP | SLM Cp Srs B Pfd | 12.3765 | 4.74 B | -0.2112 | -1.68 | 7.4 K | 91.62 K |
| CIGI | Colliers Intl Grp IN | 6.7819 | 4.7 B | -0.0394 | -0.58 | 14.3 K | 96.98 K |
| CAR | Avis Budget Group | 4.1995 | 4.5 B | -0.114 | -2.64 | 1.47 M | 6.16 M |
| ICUI | I C U Medical Inc | 41.64 | 4.46 B | -0.23 | -0.55 | 356.07 K | 14.83 M |
| GLNG | Golar Lng Ltd | 4.3221 | 4.37 B | -0.1423 | -3.19 | 313.13 K | 1.35 M |
| IPAR | Inter Parfums Inc | 5.9903 | 4.27 B | -0.1738 | -2.82 | 85.32 K | 511.11 K |
| EXPO | Exponent Inc | 5.2738 | 4.1 B | -0.1198 | -2.22 | 348 K | 1.84 M |
| WSFS | WSFS Financial Corp | 7.3398 | 4.04 B | -0.1993 | -2.64 | 156.6 K | 1.15 M |
| CVBF | Cvb Financial Corp | 3.376 | 3.97 B | -0.0279 | -0.82 | 1.72 M | 5.81 M |
| BANF | Bancfirst Corp | 12.2778 | 3.97 B | -0.0749 | -0.61 | 99.8 K | 1.23 M |
| DORM | Dorman Products Inc | 6.5442 | 3.97 B | -0.201 | -2.98 | 123.54 K | 808.48 K |
| KLIC | Kulicke and Soffa | 3.1739 | 3.83 B | -0.0174 | -0.55 | 788.4 K | 2.5 M |
| IEP | Icahn Enterprises | 5.0561 | 3.79 B | -0.0948 | -1.84 | 34.45 K | 174.18 K |
| RNST | Renasant Corp | 8.741 | 3.63 B | -0.2405 | -2.68 | 121.43 K | 1.06 M |
| AGYS | Agilysys Inc | 5.0474 | 3.48 B | -0.2782 | -5.22 | 214.81 K | 1.08 M |
| SFNC | Simmons First Natl | 8.1039 | 3.39 B | -0.0881 | -1.08 | 153.2 K | 1.24 M |
| TOWN | Towne Bank | 9.0303 | 3.34 B | -0.2164 | -2.34 | 121.09 K | 1.09 M |
| SBLK | Star Bulk Carriers | 125.8934 | 3.25 B | -1.2622 | -0.99 | 3.88 K | 488.59 K |
| CLMT | Calumet Specialty Pr | 7.9224 | 3.15 B | -0.0639 | -0.8 | 130.05 K | 1.03 M |
| SHOO | Steven Maddens Ltd | 4.5651 | 3.12 B | -0.0677 | -1.46 | 1.65 M | 7.51 M |
| VCEL | Vericel Corproation | 64.80 | 3.04 B | -8.00 | -10.99 | 17.88 K | 1.16 M |
| GRBK | Green Brick Partners | 10.069 | 2.66 B | -0.9655 | -8.75 | 4.25 K | 42.81 K |
| BELFA | BEL Fuse Cl A | 12.1206 | 2.62 B | -0.0902 | -0.74 | 2.1 K | 25.45 K |
| DGII | Digi Intl Inc | 10.12 | 2.54 B | -0.11 | -1.08 | 173.99 K | 1.76 M |
| BUSE | First Busey Corp | 11.8634 | 2.39 B | -0.804 | -6.35 | 36.84 K | 437.05 K |
| CLDX | Celldex Therapeutics | 139.80 | 2.37 B | -4.20 | -2.92 | 10.75 K | 1.5 M |
| AZTA | Azenta Inc | 3.4731 | 2.14 B | -0.1886 | -5.15 | 810.8 K | 2.82 M |
| CNXN | PC Connection Inc | 4.1909 | 2.11 B | -0.088 | -2.06 | 42.94 K | 179.95 K |
| CHCO | City Holding Company | 17.7482 | 2.01 B | -0.204 | -1.14 | 113.9 K | 2.02 M |
| TBBK | The Bancorp Inc | 6.55 | 1.98 B | -0.45 | -6.43 | 42.75 K | 280.02 K |
| FORTY | Formula Sys [1985] ADR | 4.7181 | 1.95 B | -0.0342 | -0.72 | 4.26 K | 20.1 K |
| GABC | German Amer Bncp Inc | 5.7923 | 1.88 B | -0.1864 | -3.12 | 15.56 K | 90.16 K |
| DCOM | Dime Community Bancshares Inc | 11.0866 | 1.85 B | -0.1088 | -0.97 | 12.2 K | 135.26 K |
| PRDO | Perdoceo Education Corp | 20.5467 | 1.81 B | -0.1132 | -0.55 | 1.69 M | 34.67 M |
| PRGS | Progress Software | 13.0375 | 1.81 B | -0.4143 | -3.08 | 645.34 K | 8.41 M |
| OCFC | Oceanfirst Financial Corp | 6.3458 | 1.8 B | -0.2464 | -3.74 | 39.46 K | 250.42 K |
| RBCAA | Republic Bancorp Inc | 14.3424 | 1.79 B | -0.9064 | -5.94 | 108.52 K | 1.56 M |
| DHC | Diversified Healthcare Trust | 6.4627 | 1.78 B | -0.0657 | -1.01 | 2.11 M | 13.67 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8746 | 2.14 T | -0.0446 | -0.75 | 21.7 M | 127.49 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 56.10 | 1.26 T | -0.48 | -0.85 | 1.53 M | 85.83 M |
| WMT | Walmart Stores | 11.3462 | 1 T | -0.1201 | -1.05 | 71.3 M | 809.02 M |
| XOM | Exxon Mobil Corporation | 41.6009 | 680.05 B | -0.2283 | -0.55 | 42.77 M | 1.78 B |
| MA | Mastercard Inc | 14.7895 | 575.61 B | -0.187 | -1.25 | 32.15 M | 475.42 M |
| KO | Coca-Cola Company | 14.594 | 419.74 B | -0.2213 | -1.49 | 30.72 M | 448.3 M |
| CVX | Chevron Corp | 34.8651 | 416.11 B | -0.1896 | -0.54 | 16.45 M | 573.63 M |
| PG | Procter & Gamble Company | 32.7639 | 388.62 B | -0.3429 | -1.04 | 19.54 M | 640.27 M |
| PM | Philip Morris International Inc | 19.052 | 306.03 B | -0.1718 | -0.89 | 17.64 M | 336.12 M |
| CAT | Caterpillar Inc | 22.0429 | 275.29 B | -0.2817 | -1.26 | 14.49 M | 319.34 M |
| RTX | Raytheon Technologies | 23.1959 | 271.63 B | -0.3124 | -1.33 | 13.36 M | 309.81 M |
| DIS | Walt Disney Company | 19.7955 | 206.6 B | -0.1598 | -0.8 | 13.81 M | 273.29 M |
| APH | Amphenol Corp | 3.463 | 195.84 B | -0.0645 | -1.83 | 10.4 M | 36.01 M |
| DE | Deere & Company | 28.8825 | 186.51 B | -0.3028 | -1.04 | 4.65 M | 134.29 M |
| NVO | Novo Nordisk A/S ADR | 8.4877 | 181.18 B | -0.0767 | -0.9 | 121.39 K | 1.03 M |
| NEE | Nextera Energy | 9.4682 | 180.35 B | -0.1162 | -1.21 | 10.6 M | 100.39 M |
| CRM | Salesforce.com Inc | 9.8331 | 179.42 B | -0.0616 | -0.62 | 6.21 M | 61.04 M |
| ACN | Accenture Plc | 22.8288 | 149.85 B | -0.2013 | -0.87 | 3.9 M | 89.09 M |
| LMT | Lockheed Martin Corp | 49.1991 | 140.92 B | -0.5602 | -1.13 | 2.7 M | 132.91 M |
| BA | Boeing Company | 37.0608 | 138.31 B | -0.3978 | -1.06 | 7.03 M | 260.63 M |
| SPGI | S&P Global Inc | 22.3892 | 137.73 B | -0.3091 | -1.36 | 3.02 M | 67.52 M |
| PH | Parker-Hannifin Corp | 31.9798 | 122.69 B | -0.1881 | -0.58 | 1.36 M | 43.57 M |
| SO | Southern Company | 14.675 | 109.25 B | -0.2301 | -1.54 | 5.44 M | 79.84 M |
| VLO | Valero Energy Corp | 9.8182 | 101.43 B | -0.1314 | -1.32 | 19.09 M | 187.45 M |
| DUK | Duke Energy Corp | 20.7219 | 100.4 B | -0.3307 | -1.57 | 3.77 M | 78.19 M |
| EMR | Emerson Electric Company | 20.7273 | 93.57 B | -0.1518 | -0.73 | 6.33 M | 131.21 M |
| MSI | Motorola Solutions | 19.2577 | 88.49 B | -0.5358 | -2.71 | 5.88 M | 113.27 M |
| ECL | Ecolab Inc | 31.1199 | 86.34 B | -0.2634 | -0.84 | 1.87 M | 58.2 M |
| WMB | Williams Companies | 5.605 | 86.16 B | -0.1485 | -2.58 | 8.69 M | 48.7 M |
| ITW | Illinois Tool Works Inc | 23.5397 | 82.05 B | -0.4712 | -1.96 | 5.33 M | 125.55 M |
| TRV | The Travelers Companies Inc | 28.514 | 81.85 B | -0.3049 | -1.06 | 6.58 M | 187.65 M |
| EOG | Eog Resources | 24.8043 | 80.66 B | -0.7733 | -3.02 | 13.34 M | 330.89 M |
| EPD | Enterprise Products Partners LP | 4.2094 | 80.14 B | -0.037 | -0.87 | 1.43 M | 6.01 M |
| NOC | Northrop Grumman Corp | 30.0663 | 78.27 B | -0.1659 | -0.55 | 2.79 M | 83.79 M |
| USB-PH | U.S. Bancorp | 8.4043 | 75.99 B | -0.0792 | -0.93 | 55.24 K | 464.3 K |
| FDX | Fedex Corp | 42.2992 | 75.56 B | -0.4193 | -0.98 | 2.99 M | 126.62 M |
| SLB | Schlumberger N.V. | 37.2616 | 75.22 B | -0.2693 | -0.72 | 11.28 M | 420.14 M |
| URI | United Rentals | 5.9563 | 71.25 B | -0.0872 | -1.44 | 778.8 K | 4.64 M |
| APD | Air Products and Chemicals | 47.3188 | 70.19 B | -0.4299 | -0.9 | 1.7 M | 80.44 M |
| GWW | W.W. Grainger | 61.5825 | 69.59 B | -1.1419 | -1.82 | 1.55 M | 95.37 M |
| NWG | Natwest Group Plc ADR | 7.3705 | 62.85 B | -0.1866 | -2.47 | 158.55 K | 1.17 M |
| D | Dominion Resources | 16.1972 | 59.86 B | -0.3069 | -1.86 | 5.17 M | 83.73 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.4565 | 59.55 B | -0.4029 | -1.16 | 300 | 10.34 K |
| ETR | Entergy Corp | 19.076 | 53.51 B | -0.3202 | -1.65 | 5.22 M | 99.63 M |
| AZO | Autozone | 155.73 | 52.11 B | -1.67 | -1.06 | 1.39 M | 215.72 M |
| LHX | L3Harris Technologies Inc | 20.0292 | 51.5 B | -0.146 | -0.72 | 2.14 M | 42.85 M |
| SRE | Sempra | 14.453 | 51.15 B | -0.1243 | -0.85 | 4.08 M | 58.92 M |
| VMRK | Vivmark Residential | 10.6212 | 50.01 B | -0.0569 | -0.53 | 4.9 M | 52.02 M |
| DVN | Devon Energy Corp | 37.8087 | 49.44 B | -1.1285 | -2.9 | 7.9 M | 298.71 M |
| HEI | Heico Corp | 6.8928 | 48.82 B | -0.0475 | -0.68 | 691.89 K | 4.77 M |
| WCN | Waste Connections Inc | 7.8951 | 48.11 B | -0.0978 | -1.22 | 1.7 M | 13.41 M |
| MSCI | MSCI Inc | 20.9323 | 48.09 B | -0.1494 | -0.71 | 892.4 K | 18.68 M |
| FNV | Franco Nev Corp | 20.0154 | 47.97 B | -0.2474 | -1.22 | 9.7 K | 194.15 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.6622 | 45.15 B | -0.2022 | -0.92 | 491.7 K | 10.65 M |
| ED | Consolidated Edison Company of New York | 19.0037 | 44.08 B | -0.2789 | -1.45 | 2.71 M | 51.51 M |
| LYV | Live Nation Entertainment | 5.29 | 41.97 B | -0.08 | -1.49 | 727.75 K | 3.85 M |
| FIX | Comfort Systems USA | 8.4508 | 40.88 B | -0.1771 | -2.05 | 570.29 K | 4.82 M |
| SKYD | Skydance Corporation | 5.4054 | 39.83 B | -0.0294 | -0.54 | 7.86 M | 42.51 M |
| WEC | Wisconsin Energy Corp | 11.6307 | 38.65 B | -0.0867 | -0.74 | 2.06 M | 23.93 M |
| TKO | Tko Group Holdings Inc Cl A | 7.5394 | 37.63 B | -0.2793 | -3.57 | 237.8 K | 1.79 M |
| MLM | Martin Marietta Materials | 66.4903 | 37.28 B | -0.465 | -0.69 | 565.75 K | 37.62 M |
| PEG | Public Service Enterprise Group Inc | 17.0175 | 37.03 B | -0.1065 | -0.62 | 3.76 M | 64.06 M |
| KMB | Kimberly-Clark Corp | 32.828 | 36.14 B | -0.4276 | -1.29 | 3.45 M | 113.38 M |
| EQT | Eqt Corp | 16.8839 | 32.96 B | -0.2325 | -1.36 | 1.12 M | 18.98 M |
| EC | Ecopetrol S.A. ADR | 6.5525 | 31.45 B | -0.0376 | -0.57 | 20.4 K | 133.67 K |
| AEE | Ameren Corp | 12.9605 | 31.36 B | -0.2207 | -1.67 | 1.57 M | 20.4 M |
| WSM | Williams-Sonoma | 3.9068 | 30.87 B | -0.068 | -1.71 | 4.49 M | 17.53 M |
| CLS | Celestica Inc | 6.61 | 30.64 B | -0.18 | -2.65 | 1.05 M | 6.92 M |
| ATO | Atmos Energy Corp | 15.4276 | 29.68 B | -0.0981 | -0.63 | 379.5 K | 5.85 M |
| EME | Emcor Group | 18.5092 | 29.19 B | -0.1753 | -0.94 | 810.1 K | 14.99 M |
| DTE | Dte Energy Company | 14.4508 | 29.07 B | -0.2862 | -1.94 | 1.65 M | 23.87 M |
| PCG | Pacific Gas & Electric Company | 26.7759 | 28.85 B | -0.4828 | -1.77 | 3.23 M | 86.35 M |
| WRB | W.R. Berkley Corp | 4.6361 | 28.48 B | -0.0613 | -1.3 | 9.11 M | 42.23 M |
| HAL | Halliburton Company | 16.1982 | 27.24 B | -0.1061 | -0.65 | 14.92 M | 241.68 M |
| FE | Firstenergy Corp | 17.9439 | 26.94 B | -0.2931 | -1.61 | 3.26 M | 58.5 M |
| JBL | Jabil Inc. | 5.6786 | 26.66 B | -0.0414 | -0.72 | 3.26 M | 18.53 M |
| PPL | PPL Corp | 14.2699 | 26.63 B | -0.1168 | -0.81 | 2.57 M | 36.68 M |
| ES | Eversource Energy | 12.294 | 26.57 B | -0.2238 | -1.79 | 2.08 M | 25.52 M |
| HUBB | Hubbell Inc B | 22.8154 | 23.43 B | -0.2362 | -1.02 | 287.25 K | 6.55 M |
| THC | Tenet Healthcare Corp | 11.12 | 23.32 B | -0.72 | -6.08 | 2.72 M | 30.3 M |
| CMS | Cms Energy Corp | 6.8781 | 21.83 B | -0.097 | -1.39 | 3.31 M | 22.77 M |
| TSN | Tyson Foods | 9.0813 | 21.06 B | -0.3328 | -3.54 | 5.25 M | 47.65 M |
| BCE | BCE Inc | 8.0351 | 20.06 B | -0.0617 | -0.76 | 575.8 K | 4.63 M |
| TPL | Texas Pacific Land Trust | 3.2051 | 19.41 B | -0.1588 | -4.72 | 115.2 K | 369.23 K |
| SNA | Snap-On Inc | 20.4092 | 19.33 B | -0.1439 | -0.7 | 1.23 M | 25 M |
| ITT | ITT Inc | 12.0066 | 19.18 B | -0.1019 | -0.84 | 4.29 M | 51.53 M |
| ESS | Essex Property Trust | 35.9495 | 18.91 B | -0.2949 | -0.81 | 653 K | 23.48 M |
| IP | International Paper Company | 10.4637 | 18.36 B | -0.3044 | -2.83 | 10.6 M | 110.93 M |
| GIS | General Mills | 15.5153 | 18.29 B | -0.2126 | -1.35 | 6.81 M | 105.59 M |
| IEX | Idex Corp | 19.0342 | 17.63 B | -0.3768 | -1.94 | 592.45 K | 11.28 M |
| SWK | Stanley Black & Decker Inc | 22.5932 | 17.19 B | -0.3064 | -1.34 | 1.06 M | 23.89 M |
| GPC | Genuine Parts Company | 19.9678 | 17.06 B | -0.1208 | -0.6 | 1.11 M | 22.09 M |
| GIB | CGI Group | 9.1845 | 16.8 B | -0.139 | -1.49 | 194.6 K | 1.79 M |
| WCC | Wesco International | 24.005 | 15.93 B | -0.3202 | -1.32 | 331.4 K | 7.96 M |
| FICO | Fair Isaac and Company | 15.387 | 15.74 B | -0.2069 | -1.33 | 583.36 K | 8.98 M |
| FIS | Fidelity National Information Services | 14.8793 | 15.57 B | -0.0979 | -0.65 | 2.79 M | 41.44 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.0128 | 15.35 B | -0.1355 | -1.9 | 11.37 M | 79.72 M |
| MTZ | Mastec Inc | 12.13 | 15.19 B | -0.20 | -1.62 | 1.01 M | 12.28 M |
| WY | Weyerhaeuser Company | 6.45 | 14.88 B | -0.038 | -0.59 | 7.75 M | 49.98 M |
| DOC | Physicians Realty Trust | 5.5797 | 14.8 B | -0.0403 | -0.72 | 7.35 M | 41.03 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 150.7654 | 7.84 M | -4.4944 | -2.89 | 765 | 115.34 K |
| BCT | Briacell Therapeutics Corp | 79.6665 | -16.8989 | -17.5 | 21 | 1.67 K | |
| PGIC | Premium Global Income Split Corp | 48.4221 | -6.4833 | -11.81 | 165 | 7.99 K | |
| TLO | Talon Metals Corp | 3.4586 | -0.364 | -9.52 | 300 | 1.04 K | |
| OCG | Outcrop Silver & Gold Corp | 3.80 | -0.30 | -7.32 | 1.9 K | 7.22 K | |
| CSCI | Cosciens Biopharma Inc | 126000.00 | -9600.00 | -7.08 | 4 | 504 K | |
| PD | Precision Drilling Corp | 110.20 | -7.80 | -6.61 | 3.95 M | 435.35 M | |
| LUG | Lundin Gold Inc | 6.1269 | -0.3404 | -5.26 | 100 | 612.69 | |
| FLNT | Flint Corp | 8.00 | -0.40 | -4.76 | 1.37 K | 10.94 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.1817 | -0.2995 | -4.62 | 318.83 K | 1.97 M | |
| USA | Americas Silver Corp | 13.80 | -0.60 | -4.17 | 10.39 K | 143.34 K | |
| PTM | Platinum Group Metals Ltd | 118.00 | -5.00 | -4.07 | 3.11 K | 367.45 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.9617 | -0.2082 | -4.03 | 4.77 K | 23.65 K | |
| AIF | Altus Group Ltd | 4.0919 | -0.165 | -3.88 | 28.95 K | 118.46 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.384 | -0.1679 | -3.69 | 397.73 K | 1.74 M | |
| HR-UN | H&R Real Estate Investment Trust | 4.927 | -0.1748 | -3.43 | 700 K | 3.45 M | |
| VLN | Velan Inc Sv | 8.591 | -0.3027 | -3.4 | 5.2 K | 44.67 K | |
| CLS | Celestica Inc Sv | 7.46 | -0.26 | -3.37 | 895.9 K | 6.68 M | |
| ELVA | Electrovaya Inc | 3.05 | -0.10 | -3.17 | 34.76 K | 106.02 K | |
| BB | Blackberry Ltd | 84.10 | -2.70 | -3.11 | 3.38 M | 284.05 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.7455 | -0.1967 | -2.83 | 1.67 K | 11.26 K | |
| PPL | Pembina Pipeline Corp | 4.8128 | -0.1369 | -2.77 | 861.99 K | 4.15 M | |
| EFR | Energy Fuels Inc | 18.00 | -0.50 | -2.7 | 1.85 K | 33.37 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.141 | -0.1695 | -2.69 | 3.97 K | 24.39 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6286 | -0.0944 | -2.54 | 2.7 K | 9.8 K | |
| BTE | Baytex Energy Corp | 11.758 | -0.2957 | -2.45 | 793.27 K | 9.33 M | |
| RCI-A | Rogers Communications Inc | 17.1524 | -0.3817 | -2.18 | 4.12 K | 70.67 K | |
| TRX | Trx Gold Corporation | 3.30 | -0.07 | -2.08 | 125.11 K | 412.87 K | |
| BBD-A | Bombardier Inc | 83.75 | -1.75 | -2.05 | 31.16 K | 2.61 M | |
| POW-PC | Power Corporation of Canada Pref C | 8.1703 | -0.1568 | -1.88 | 3.55 K | 29 K | |
| ET | Evertz Technologies Ltd | 3.3951 | -0.0637 | -1.84 | 12.8 K | 43.46 K | |
| SII | Sprott Inc | 18.0602 | -0.3334 | -1.81 | 7.95 K | 143.58 K | |
| BDI | Black Diamond Group Ltd | 3.3354 | -0.0531 | -1.57 | 13.3 K | 44.36 K | |
| TOT | Total Energy Services Inc | 3.0162 | -0.0437 | -1.43 | 23.13 K | 69.76 K | |
| LNF | Leons Furniture | 5.1026 | -0.0739 | -1.43 | 16.56 K | 84.49 K | |
| ONEX | Onex Corp | 19.5181 | -0.2801 | -1.41 | 344.88 K | 6.73 M | |
| PIF | Polaris Infrastructure Inc | 671.9256 | -9.599 | -1.41 | 7 | 4.7 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7505 | -0.0524 | -1.38 | 10.4 K | 39.01 K | |
| TPX-B | Molson Coors Canada Inc | 32.1505 | -0.4488 | -1.38 | 3.16 K | 101.5 K | |
| EDV | Endeavour Mining Corp | 12.1442 | -0.1641 | -1.33 | 13.21 K | 160.42 K | |
| CAE | Cae Inc | 5.7329 | -0.0753 | -1.3 | 858.42 K | 4.92 M | |
| BN-PN | Brookfield Corporation | 6.0307 | -0.0768 | -1.26 | 9.31 K | 56.15 K | |
| LAS-A | Lassonde Industries Inc | 29.8179 | -0.3774 | -1.25 | 1.8 K | 53.67 K | |
| BCE-PG | Bce Inc Pref G | 7.0212 | -0.0794 | -1.12 | 2.35 K | 16.5 K | |
| BCE-PF | BCE Inc Pref AF | 7.1955 | -0.0759 | -1.04 | 5.91 K | 42.51 K | |
| FNV | Franco-Nevada Corp | 22.8159 | -0.2384 | -1.03 | 849.3 K | 19.38 M | |
| BCE | BCE Inc | 9.0658 | -0.0926 | -1.01 | 6.82 M | 61.87 M | |
| BCE-PR | BCE Inc Pref R | 7.0363 | -0.0718 | -1.01 | 1 K | 7.04 K | |
| KBL | Kbro Linen Inc | 6.2612 | -0.0625 | -0.99 | 2.9 K | 18.16 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.8814 | -0.0385 | -0.98 | 91.58 K | 355.46 K | |
| RFA | RFA Financial Inc. | 15.2784 | -0.1509 | -0.98 | 27.2 K | 415.63 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.6965 | -0.0731 | -0.94 | 8.04 K | 61.87 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.3744 | -0.1575 | -0.9 | 162.18 K | 2.82 M | |
| AFN | Ag Growth International Inc | 13.2663 | -0.1141 | -0.85 | 75 K | 994.97 K | |
| MRE | Martinrea International Inc | 4.8186 | -0.0408 | -0.84 | 144.19 K | 694.81 K | |
| BBD-PB | Bombardier Inc Pref B | 3.3599 | -0.0283 | -0.84 | 10.69 K | 35.9 K | |
| SJ | Stella Jones Inc | 4.6032 | -0.0383 | -0.83 | 2.4 K | 11.05 K | |
| TAL | Petrotal Corp | 90.3253 | -0.7168 | -0.79 | 540 | 48.78 K | |
| TRZ | Transat At Inc | 10.25 | -0.08 | -0.77 | 20.38 K | 208.92 K | |
| GAU | Galiano Gold Inc | 3.87 | -0.03 | -0.77 | 22.2 K | 85.91 K | |
| CGX | Cineplex Inc | 8.8988 | -0.0658 | -0.73 | 66.92 K | 595.46 K | |
| OTEX | Open Text Corp | 7.8179 | -0.0575 | -0.73 | 763.2 K | 5.97 M | |
| AGF-B | AGF Management Limited | 4.1206 | -0.0279 | -0.67 | 343.47 K | 1.42 M | |
| BBD-B | Bombardier Inc Series B | 73.3319 | -0.4378 | -0.59 | 443.76 K | 32.54 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.726 | -0.045 | -0.58 | 4.81 K | 37.15 K | |
| BCE-PD | Bce Inc Pref D | 7.6796 | -0.0429 | -0.56 | 4.5 K | 34.56 K | |
| FRU | Freehold Royalties Ltd | 4.2937 | -0.0239 | -0.55 | 96.09 K | 412.57 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.0512 | -0.0281 | -0.55 | 4.35 K | 21.98 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.0501 | -0.0222 | -0.55 | 23.68 K | 95.93 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 22.7952 | 43.72 B | -0.4626 | -1.99 | 588.7 K | 13.42 M |
| LNWO | Light & Wonder, Inc. | 17.59 | 6.21 B | -0.32 | -1.79 | 933.4 K | 16.42 M |
| HOS | Hornbeck Offshore Services, Inc | 10.37 | 1.71 B | -0.14 | -1.33 | 1.66 M | 17.21 M |
| NTPIF | Nam Tai Property Inc. | 4.30 | 262.33 M | -0.07 | -1.6 | 67.73 K | 291.24 K |
| SAFS | Safer Shot Inc | 5.00 | 116.09 M | -1.50 | -23.08 | 640 | 3.2 K |
| LCU | Lion Copper Corp. Common Shares | 14.85 | 70.69 M | -1.62 | -9.84 | 1.8 K | 26.73 K |
| ICBU | Imd Companies | 3.50 | 2.86 M | -0.50 | -12.5 | 288.92 K | 1.01 M |
| SEII | Sharing Economy International Inc | 5280.0054 | 645.17 K | -120.00 | -2.22 | 9 | 47.52 K |
| NEOM | NeoMedia Technologies Inc | 18.75 | 508.84 K | -0.60 | -3.1 | 2.78 K | 52.11 K |
| DKAM | Drinks Americas Holdings Ltd | 543.7508 | 278.3 K | -37.50 | -6.45 | 30 | 16.31 K |
| PJET | Priority Aviation Inc | 1100.00 | 98.01 K | -100.00 | -8.33 | 7 | 7.7 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -6.00 | -29.41 | 56 | 806.4 |
| GRLF | Green Leaf Innovations Inc | 3.75 | 41.07 K | -0.25 | -6.25 | 586 K | 2.2 M |
| WNBD | Winning Brands Corporation | 6.50 | 18.57 K | -0.20 | -2.99 | 53.44 K | 347.33 K |
| CDVIQ | Cal Dive International Inc | 8.40 | 9.86 K | -0.08 | -0.94 | 770.62 K | 6.47 M |
| STTO | SITO Mobile Ltd. | 10.00 | 5.13 K | -2.00 | -16.67 | 1.81 K | 18.07 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.6975 | 785 | -0.3725 | -3.7 | 14.38 K | 139.4 K |
| PARD | Poniard Pharmaceuticals Inc | 182.00 | 149 | -12.00 | -6.19 | 7.38 K | 1.34 M |
| IGNT | Ingen Technologies Inc | 9.00 | -0.80 | -8.16 | 134.63 K | 1.21 M | |
| IZNN | IZON Network Inc | 38.25 | -2.55 | -6.25 | 900 | 34.42 K | |
| PTRC | Petro River Oil Corp | 81.00 | -4.00 | -4.71 | 1 | 81 | |
| ESINQ | ITT Educational Services Inc | 95.13 | -1.90 | -1.96 | 1.29 M | 122.92 M | |
| GTKP | GateKeeper USA Inc | 3.95 | -0.05 | -1.25 | 8.22 K | 32.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 300 | 1.2 K | |
| SEVA | Seva Mining Corp. | 5.60 | -2.80 | -33.33 | 71 | 397.6 | |
| LITT | Roadman Investments Corp | 4.4333 | -1.1667 | -20.83 | 1.33 K | 5.89 K | |
| CTM | Canterra Minerals Corporation | 5.00 | -1.00 | -16.67 | 2.37 K | 11.85 K | |
| ANDC | Andina Copper Corporation | 9.375 | -1.875 | -16.67 | 40 | 375 | |
| AVCR | Avricore Health Inc | 8.60 | -1.40 | -14 | 5.84 K | 50.21 K | |
| JSPX | JasperX Technologies Inc. | 140.00 | -20.00 | -12.5 | 237 | 33.18 K | |
| FUSE | Fuse Cobalt Inc | 70.00 | -10.00 | -12.5 | 107 | 7.49 K | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 50 | 350 | |
| NAR | North Arrow Minerals Inc | 18.00 | -2.00 | -10 | 230 | 4.14 K | |
| EON | EON Lithium Corp. | 55.00 | -6.00 | -9.84 | 1.91 K | 105.16 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | -4.50 | -9.09 | 820 | 36.9 K | |
| EMR | Emgold Mining Corporation | 55.00 | -5.00 | -8.33 | 376.31 K | 20.7 M | |
| BTR | Bonterra Resources Inc | 120.00 | -10.00 | -7.69 | 456 | 54.72 K | |
| EPO-H | Encanto Potash Corp | 13.00 | -1.00 | -7.14 | 160 | 2.08 K | |
| BSK | Blue Sky Uranium Corp | 16.00 | -1.00 | -5.88 | 70 | 1.12 K | |
| MET | Metalore Resources Limited | 7.2772 | -0.4042 | -5.26 | 200 | 1.46 K | |
| CAMB | Cambria Gold Mines Inc. | 23.50 | -0.75 | -3.09 | 87 K | 2.04 M | |
| WINS | Winshear Gold Corp | 26.2703 | -0.74 | -2.74 | 1.1 K | 28.92 K | |
| GCOM | Green Shift Commodities Ltd. | 9.00 | -0.20 | -2.17 | 505 | 4.54 K | |
| OYL | CGX Energy Inc | 11.80 | -0.20 | -1.67 | 33.2 K | 391.76 K | |
| CKG | Chesapeake Gold Corp | 4.10 | -0.05 | -1.2 | 14.15 K | 58.01 K | |
| SLG | PetroTal Corp | 16.738 | -0.1328 | -0.79 | 53.97 K | 903.32 K |