Loser Valuations for 24 June 2009 from 00:00:00 until 23:59:59
Loser Valuations for 24 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 | 27.2218 | 59.8 B | -0.1881 | -0.69 | 310.2 K | 8.44 M |
| PRK | Park National Corp | 27.3433 | 3.23 B | -0.608 | -2.18 | 27.6 K | 754.68 K |
| NOG | Northern Oil and Gas | 47.8403 | 2.59 B | -1.3761 | -2.8 | 40.15 K | 1.92 M |
| REPX | Riley Exploration Permian Inc | 50.6135 | 947.46 M | -1.031 | -2 | 943 | 47.73 K |
| BHB | Bar Harbor Bankshares | 7.0769 | 696.29 M | -0.0469 | -0.66 | 12.15 K | 85.98 K |
| FRD | Friedman Industries Inc | 3.6749 | 276.32 M | -0.1005 | -2.66 | 40.2 K | 147.73 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 252.16 M | -0.0973 | -1.79 | 1.56 K | 8.35 K |
| SIF | Sifco Industries | 9.6463 | 133.8 M | -0.1892 | -1.92 | 3.7 K | 35.69 K |
| STXS | Stereotaxis Inc | 36.4116 | 90.18 M | -1.1261 | -3 | 9.73 K | 354.14 K |
| CVU | CPI Aerostructures | 6.86 | 61.35 M | -0.04 | -0.58 | 2.5 K | 17.15 K |
| IBIO | Ibio Inc | 2050.00 | 52.9 M | -50.00 | -2.38 | 2 | 4.1 K |
| CPHI | China Pharma Holdings | 148.00 | 23.36 M | -2.00 | -1.33 | 148 | 21.9 K |
| CVM | Cel-Sci Corp | 2925.00 | 23.04 M | -450.00 | -13.33 | 453 | 1.33 M |
| REED | Reed's, Inc. | 504.2763 | 21.11 M | -37.4605 | -6.91 | 20 | 10.09 K |
| UUU | Universal Security Instruments | 4.2943 | 16.02 M | -0.1011 | -2.3 | 2.7 K | 11.59 K |
| BRN | Barnwell Industries | 3.842 | 12.2 M | -0.0486 | -1.25 | 2.1 K | 8.07 K |
| OPTT | Ocean Power Tech Inc | 1186.00 | 5.15 M | -12.00 | -1 | 33.04 K | 39.19 M |
| DSS | Document Security Systems | 4133.8115 | 4.5 M | -20.7729 | -0.5 | 2 | 8.27 K |
| PW | Power REIT | 8.8319 | 2.45 M | -0.138 | -1.54 | 1.65 K | 14.53 K |
| IPB | Merrill Lynch & Company | 6.2457 | -0.1911 | -2.97 | 100 | 624.57 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.75 | 824.27 K | -0.25 | -2.27 | 510 | 5.48 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 68.67 | 605.06 B | -0.57 | -0.82 | 242.85 K | 16.68 M |
| HE | Lean Hogs | 57.30 | -2.82 | -4.69 | 6.99 K | 400.41 K | |
| ZL | Soybean Oil | 36.76 | -0.49 | -1.32 | 9.7 K | 356.42 K | |
| CL | Crude Oil | 68.67 | -0.57 | -0.82 | 242.85 K | 16.68 M | |
| BZ | Brent Crude | 68.33 | -0.47 | -0.68 | 121.48 K | 8.3 M | |
| FC | Feeder Cattle | 128.75 | -0.75 | -0.58 | 1.8 K | 231.62 K | |
| ZB | US Treasury Bond Futures | 116.5625 | -0.6406 | -0.55 | 242.55 K | 28.27 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SNY | Sanofi-Aventis S.A. ADR | 16.63 | 116.04 B | -0.6947 | -4.01 | 4.22 M | 70.12 M |
| HON | Honeywell International Inc. Common Stock | 19.2729 | 72.15 B | -0.2422 | -1.24 | 9.16 M | 176.61 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7654 | 51.73 B | -0.0657 | -1.36 | 4.55 M | 21.68 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.8978 | 49.07 B | -0.219 | -1.21 | 4.86 M | 87.04 M |
| ROP | Roper Industries | 38.9116 | 47.31 B | -0.4253 | -1.08 | 890.51 K | 34.65 M |
| COHR | Coherent Inc | 10.3691 | 46.19 B | -0.0895 | -0.86 | 347.4 K | 3.6 M |
| UAL | United Airlines Holdings Inc | 3.17 | 38.46 B | -0.03 | -0.94 | 8.34 M | 26.44 M |
| FCNCA | First Citizens Bancs | 118.3541 | 25.73 B | -0.973 | -0.82 | 25.8 K | 3.05 M |
| EXPD | Expeditors Intl | 25.693 | 25.12 B | -0.2592 | -1 | 4.02 M | 103.24 M |
| EWBC | East West Bancorp | 4.6667 | 17.91 B | -0.0289 | -0.62 | 534.78 K | 2.5 M |
| NBIX | Neurocrine Bioscienc | 3.12 | 17.65 B | -0.03 | -0.95 | 54.13 K | 168.88 K |
| HAS | Hasbro Inc | 13.8889 | 17.35 B | -0.1169 | -0.83 | 2.02 M | 28.04 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.7569 | 10.81 B | -0.1191 | -2.03 | 286.7 K | 1.65 M |
| UMBF | Ump Financial Corp | 27.6215 | 10.23 B | -0.2611 | -0.94 | 157.2 K | 4.34 M |
| ONB | Old National Bncp | 5.9037 | 9.55 B | -0.0537 | -0.9 | 479.6 K | 2.83 M |
| COLB | Columbia Banking Sys | 4.318 | 8.69 B | -0.0326 | -0.75 | 81.6 K | 352.35 K |
| POOL | Pool Corp | 12.1515 | 7.71 B | -0.1105 | -0.9 | 653.2 K | 7.94 M |
| IESC | Ies Holdings | 6.93 | 7.52 B | -0.66 | -8.7 | 15.26 K | 105.73 K |
| KTOS | Kratos Defns | 7.50 | 6.91 B | -0.35 | -4.46 | 5.21 K | 39.05 K |
| CHDN | Churchill Downs IN | 4.9305 | 6.9 B | -0.1135 | -2.25 | 192.74 K | 950.29 K |
| MKTX | Marketaxess Holdings | 7.2647 | 5.82 B | -0.2089 | -2.8 | 63.95 K | 464.57 K |
| PLXS | Plexus Cp | 20.83 | 5.65 B | -0.11 | -0.53 | 227.66 K | 4.74 M |
| AUB | Atlantic Union Bancshares Corp | 9.187 | 5.56 B | -0.0737 | -0.8 | 39.55 K | 363.32 K |
| VSEC | V S E Cp | 10.3113 | 5.39 B | -0.1224 | -1.17 | 39.6 K | 408.29 K |
| OMAB | Grupo Aeroportuario ADR | 4.0015 | 5.39 B | -0.0458 | -1.13 | 21.2 K | 84.83 K |
| MMSI | Merit Medical Sys | 12.536 | 5.28 B | -0.168 | -1.32 | 194.03 K | 2.43 M |
| PSMT | Pricesmart Inc | 12.8502 | 5.15 B | -0.0895 | -0.69 | 90.96 K | 1.17 M |
| CIGI | Colliers Intl Grp IN | 6.5289 | 4.7 B | -0.1293 | -1.94 | 9.2 K | 60.07 K |
| CAR | Avis Budget Group | 4.228 | 4.5 B | -0.038 | -0.89 | 2.23 M | 9.44 M |
| UCB | United Community Banks, Inc. | 22.5559 | 4.48 B | -0.3311 | -1.45 | 179.67 K | 4.05 M |
| ICUI | I C U Medical Inc | 39.39 | 4.46 B | -0.80 | -1.99 | 260.94 K | 10.28 M |
| TCBI | Texas Capital Bncsh | 14.2582 | 4.4 B | -0.1963 | -1.36 | 146.02 K | 2.08 M |
| UFPI | Universal Forest Prd | 9.16 | 4.37 B | -0.1245 | -1.34 | 641.1 K | 5.87 M |
| FELE | Franklin Electric Company | 9.7791 | 4.37 B | -0.208 | -2.08 | 162.3 K | 1.59 M |
| FFIN | First Finl Bkshs Inc | 5.7222 | 4.35 B | -0.0688 | -1.19 | 460.2 K | 2.63 M |
| IPAR | Inter Parfums Inc | 5.1428 | 4.27 B | -0.0579 | -1.11 | 58.11 K | 298.86 K |
| CRVL | Corvel Cp | 3.585 | 4.25 B | -0.0783 | -2.14 | 73.39 K | 263.11 K |
| WSBC | Wesbanco Inc | 7.933 | 3.72 B | -0.0929 | -1.16 | 87.8 K | 696.52 K |
| RNST | Renasant Corp | 8.1796 | 3.63 B | -0.327 | -3.84 | 66.31 K | 542.37 K |
| AGYS | Agilysys Inc | 4.8288 | 3.48 B | -0.318 | -6.18 | 120.88 K | 583.71 K |
| SFNC | Simmons First Natl | 7.7303 | 3.39 B | -0.1063 | -1.36 | 32 K | 247.37 K |
| TOWN | Towne Bank | 8.3088 | 3.34 B | -0.0661 | -0.79 | 82.96 K | 689.29 K |
| SBCF | Seacoast Banking Cp | 10.7526 | 3.25 B | -0.0885 | -0.82 | 14.88 K | 160 K |
| ARLP | Alliance Resource Pt | 3.7856 | 3.25 B | -0.0931 | -2.4 | 298.34 K | 1.13 M |
| VCEL | Vericel Corproation | 60.80 | 3.04 B | -2.688 | -4.23 | 4.69 K | 285.27 K |
| IPGP | Ipg Photonics Corp | 10.3935 | 3.01 B | -0.1782 | -1.69 | 90.04 K | 935.82 K |
| LOPE | Grand Canyon Educati | 15.55 | 3 B | -0.16 | -1.02 | 149.09 K | 2.32 M |
| WDFC | WD-40 Company | 20.1823 | 2.94 B | -0.187 | -0.92 | 44.5 K | 898.11 K |
| ATRC | Atricure Inc | 3.47 | 2.93 B | -0.41 | -10.57 | 30.29 K | 105.12 K |
| NBTB | NBT Bancorp Inc | 12.2051 | 2.75 B | -0.2204 | -1.77 | 105.37 K | 1.29 M |
| GRBK | Green Brick Partners | 8.00 | 2.66 B | -1.5172 | -15.94 | 3.82 K | 30.58 K |
| HURN | Huron Consulting | 47.73 | 2.65 B | -0.41 | -0.85 | 281.7 K | 13.45 M |
| TRMK | Trustmark Corp | 10.8396 | 2.63 B | -0.1526 | -1.39 | 538.32 K | 5.84 M |
| FRME | First Merchants Corp | 5.3727 | 2.57 B | -0.0749 | -1.37 | 199.45 K | 1.07 M |
| DGII | Digi Intl Inc | 9.61 | 2.54 B | -0.16 | -1.64 | 91.29 K | 877.28 K |
| PLUS | Eplus Inc | 3.2425 | 2.54 B | -0.021 | -0.64 | 34.96 K | 113.36 K |
| SYBT | Stock Yards Bancorp | 10.2897 | 2.47 B | -0.1078 | -1.04 | 27.99 K | 287.98 K |
| BLKB | Blackbaud Inc | 13.1693 | 2.45 B | -0.1933 | -1.45 | 189.62 K | 2.5 M |
| DXPE | Dxp Enterprise | 13.25 | 2.4 B | -0.30 | -2.21 | 159.4 K | 2.11 M |
| BUSE | First Busey Corp | 12.3885 | 2.39 B | -0.7548 | -5.74 | 17.07 K | 211.47 K |
| CLDX | Celldex Therapeutics | 132.15 | 2.37 B | -1.05 | -0.79 | 8.33 K | 1.1 M |
| EFSC | Enterprises Finl Svc | 6.524 | 2.23 B | -0.0678 | -1.03 | 37.6 K | 245.29 K |
| TBBK | The Bancorp Inc | 5.99 | 1.98 B | -0.40 | -6.26 | 39.7 K | 237.77 K |
| STBA | S&T Bancorp Inc | 6.7831 | 1.8 B | -0.1856 | -2.66 | 296.68 K | 2.01 M |
| RBCAA | Republic Bancorp Inc | 13.2949 | 1.79 B | -0.1353 | -1.01 | 48.81 K | 648.98 K |
| QCRH | Qcr Holdings Inc | 9.2214 | 1.69 B | -0.5724 | -5.84 | 6.8 K | 62.73 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.6672 | 1.57 B | -0.0239 | -0.65 | 3.84 M | 14.09 M |
| CASH | Meta Financial Group | 5.7516 | 1.56 B | -0.0546 | -0.94 | 13.5 K | 77.65 K |
| CBRL | Cracker Barrel | 14.3758 | 1.48 B | -0.1482 | -1.02 | 288.1 K | 4.14 M |
| LQDT | Liquidity Services | 9.09 | 1.44 B | -0.55 | -5.71 | 57.8 K | 525.4 K |
| QUBT | Quantum Computing Inc | 362.00 | 1.4 B | -36.00 | -9.05 | 6 | 2.17 K |
| PEBO | Peoples Bancorp Inc | 8.3241 | 1.38 B | -0.0962 | -1.14 | 11.76 K | 97.87 K |
| RDWR | Radware Ltd | 3.83 | 1.36 B | -0.125 | -3.16 | 45.6 K | 174.65 K |
| CTBI | Community TR Bancp | 12.5703 | 1.27 B | -0.1489 | -1.17 | 18.64 K | 234.35 K |
| HFWA | Heritage Financial | 6.8374 | 1.14 B | -0.0766 | -1.11 | 17.48 K | 119.52 K |
| ATEC | Alphatec Holdings | 35.04 | 1.13 B | -0.84 | -2.34 | 10.8 K | 378.29 K |
| HLIT | Harmonic Inc | 5.61 | 1.13 B | -0.38 | -6.34 | 4.48 M | 25.14 M |
| UVSP | Univest Corp of Penn | 10.0223 | 1.11 B | -0.2713 | -2.64 | 17.14 K | 171.73 K |
| NBN | Northeast Bncp | 6.8289 | 1.1 B | -0.2498 | -3.53 | 1.38 K | 9.44 K |
| CFFN | Capitol Fed Finl Inc | 5.2817 | 1.06 B | -0.1226 | -2.27 | 325.18 K | 1.72 M |
| SBSI | Southside Bancshares | 8.4761 | 1.04 B | -0.097 | -1.13 | 56.98 K | 482.98 K |
| SVRA | Savara Inc | 245.00 | 1.03 B | -13.825 | -5.34 | 632 | 154.84 K |
| HAFC | Hanmi Financial Cp | 9.0953 | 960.71 M | -0.0508 | -0.56 | 18.17 K | 165.28 K |
| GPRE | Green Plains Inc | 4.0799 | 952.6 M | -0.3009 | -6.87 | 56.04 K | 228.63 K |
| THFF | First Finl Corp [In] | 18.9517 | 916.98 M | -0.4007 | -2.07 | 47.81 K | 906.18 K |
| HELE | Helen of Troy Ltd | 16.33 | 888.49 M | -0.24 | -1.45 | 117.74 K | 1.92 M |
| FCBC | First Community Bksh | 6.9395 | 856.71 M | -0.1116 | -1.58 | 85.95 K | 596.48 K |
| LXRX | Lexicon Pharmaceutcl | 8.12 | 832.07 M | -0.14 | -1.69 | 14.2 K | 115.3 K |
| PGC | Peapack Gladstone FI | 13.2166 | 820.63 M | -0.3419 | -2.52 | 4.32 K | 57.06 K |
| MLAB | Mesa Labs Inc | 17.3308 | 779 M | -0.478 | -2.68 | 892 | 15.46 K |
| APEI | American Public Education | 36.50 | 773.79 M | -0.31 | -0.84 | 186.62 K | 6.81 M |
| SHBI | Shore Bancshares Inc | 12.4951 | 758.73 M | -0.5439 | -4.17 | 17.97 K | 224.49 K |
| WASH | Washington TR Bncorp | 7.9662 | 746.38 M | -0.0642 | -0.8 | 13.96 K | 111.25 K |
| AROW | Arrow Financial Corp | 10.9088 | 715.83 M | -0.1821 | -1.64 | 18.2 K | 198.58 K |
| SWBI | Smith & Wesson Brands Inc | 3.2673 | 709.81 M | -0.1713 | -4.98 | 2.29 M | 7.49 M |
| CASS | Cass Information Sys | 13.9048 | 708.87 M | -0.1588 | -1.13 | 21.06 K | 292.82 K |
| CWBC | Community West Bncsh | 3.5156 | 702.15 M | -0.1282 | -3.52 | 700 | 2.46 K |
| PZZA | Papa John's Intl | 9.1731 | 631.77 M | -0.1022 | -1.1 | 201.49 K | 1.85 M |
| VLGEA | Village Super Mkt | 15.024 | 624.98 M | -0.4388 | -2.84 | 10.9 K | 163.76 K |
| MATW | Matthews Intl Corp | 21.0241 | 615.84 M | -0.5737 | -2.66 | 240.37 K | 5.05 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| V | Visa Inc | 13.5462 | 795.36 B | -0.3504 | -2.52 | 22.81 M | 308.93 M |
| XOM | Exxon Mobil Corporation | 40.0785 | 680.05 B | -0.2928 | -0.73 | 20.86 M | 836.1 M |
| KO | Coca-Cola Company | 14.2023 | 419.74 B | -0.0897 | -0.63 | 17.78 M | 252.47 M |
| HD | Home Depot | 15.1225 | 350.5 B | -0.1333 | -0.87 | 14.56 M | 220.12 M |
| NVS | Novartis Ag ADR | 19.868 | 302.78 B | -0.3934 | -1.94 | 1.09 M | 21.65 M |
| SHEL | Royal Dutch Shell Plc ADR | 49.60 | 277.29 B | -0.51 | -1.02 | 1.27 M | 63 M |
| RTX | Raytheon Technologies | 21.7451 | 271.63 B | -0.4408 | -1.99 | 10.3 M | 223.94 M |
| BML-PG | Bank of America Corporation | 5.8545 | 260.57 B | -0.0422 | -0.72 | 429.46 K | 2.51 M |
| AXP | American Express Company | 17.9136 | 216.66 B | -0.3593 | -1.97 | 18.35 M | 328.8 M |
| MCD | McDonald's Corporation | 35.5462 | 194.46 B | -0.2904 | -0.81 | 7.3 M | 259.4 M |
| NVO | Novo Nordisk A/S ADR | 8.5068 | 181.18 B | -0.0864 | -1.01 | 275.2 K | 2.34 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.0524 | 155.24 B | -0.0388 | -0.95 | 144.9 K | 587.19 K |
| UL | Unilever Plc ADR | 15.694 | 141.65 B | -0.3217 | -2.01 | 1.98 M | 31.13 M |
| LMT | Lockheed Martin Corp | 47.3932 | 140.92 B | -1.0907 | -2.25 | 2.91 M | 137.98 M |
| BA | Boeing Company | 31.6134 | 138.31 B | -1.9509 | -5.81 | 21.28 M | 672.82 M |
| BTI | British American Tobacco Industries ADR | 10.4917 | 131.17 B | -0.0626 | -0.59 | 459.2 K | 4.82 M |
| LOW | Lowe's Companies | 13.3934 | 129.94 B | -0.0958 | -0.71 | 17.09 M | 228.91 M |
| VLO | Valero Energy Corp | 9.1557 | 101.43 B | -0.3027 | -3.2 | 21.12 M | 193.34 M |
| GSK | Glaxosmithkline Plc ADR | 15.5784 | 101.43 B | -0.1165 | -0.74 | 1.4 M | 21.87 M |
| GD | General Dynamics Corp | 36.794 | 99.23 B | -0.9783 | -2.59 | 2.65 M | 97.63 M |
| NGG | National Grid Transco Plc ADR | 15.4965 | 83.71 B | -0.1613 | -1.03 | 162.77 K | 2.52 M |
| TRV | The Travelers Companies Inc | 27.6195 | 81.85 B | -0.1627 | -0.59 | 4.54 M | 125.37 M |
| CI | Cigna Corp | 21.4486 | 79.66 B | -0.1538 | -0.71 | 4.79 M | 102.73 M |
| NOC | Northrop Grumman Corp | 28.6494 | 78.27 B | -0.2362 | -0.82 | 5.22 M | 149.67 M |
| AON | AON Plc | 31.1355 | 71.4 B | -0.2679 | -0.85 | 2.58 M | 80.25 M |
| RELX | Relx Plc ADR | 4.2471 | 69.59 B | -0.087 | -2.01 | 108.4 K | 460.39 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.611 | 66.58 B | -0.0533 | -0.62 | 36.54 K | 314.68 K |
| CRH | CRH Plc ADR | 14.0381 | 64.04 B | -0.3696 | -2.57 | 76.6 K | 1.08 M |
| TEL | TE Connectivity Ltd | 13.2899 | 63.08 B | -0.2847 | -2.1 | 13.65 M | 181.42 M |
| NKE | Nike Inc | 11.1813 | 56.92 B | -0.1096 | -0.97 | 20.2 M | 225.89 M |
| AZO | Autozone | 148.80 | 52.11 B | -5.41 | -3.51 | 1.94 M | 289.41 M |
| DVN | Devon Energy Corp | 35.3807 | 49.44 B | -0.3487 | -0.98 | 4.2 M | 148.61 M |
| VALE | Vale S.A. ADR | 6.4139 | 49.28 B | -0.0553 | -0.85 | 32.54 M | 208.7 M |
| SPG-PJ | Simon Property Group Inc | 22.222 | 45.49 B | -0.1269 | -0.57 | 300 | 6.67 K |
| LYV | Live Nation Entertainment | 4.56 | 41.97 B | -0.09 | -1.94 | 669.31 K | 3.05 M |
| CBRE | CBRE Group Inc | 8.54 | 38.79 B | -0.20 | -2.29 | 6.74 M | 57.53 M |
| CNC | Centene Corp | 4.7525 | 34.89 B | -0.2475 | -4.95 | 4.14 M | 19.65 M |
| EC | Ecopetrol S.A. ADR | 6.2404 | 31.45 B | -0.2152 | -3.33 | 50.3 K | 313.89 K |
| TDY | Teledyne Technologies Inc | 33.08 | 30.18 B | -0.56 | -1.66 | 218.1 K | 7.21 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 12.5439 | 29.87 B | -0.1067 | -0.84 | 150.6 K | 1.89 M |
| DRI | Darden Restaurants | 16.8187 | 25.9 B | -0.5581 | -3.21 | 10.42 M | 175.29 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.5019 | 25.48 B | -0.8268 | -3.4 | 88 K | 2.07 M |
| STE | Steris Corp | 18.8108 | 24.99 B | -0.0975 | -0.52 | 446.4 K | 8.4 M |
| PHM | Pultegroup | 7.2122 | 24.67 B | -0.1533 | -2.08 | 8.51 M | 61.34 M |
| STZ | Constellation Brands Inc | 10.4599 | 24.39 B | -0.1606 | -1.51 | 2.59 M | 27.11 M |
| KEY | Keycorp | 3.0563 | 22.64 B | -0.0651 | -2.09 | 30.43 M | 93.02 M |
| IFF | International Flavors & Fragrances | 21.7637 | 20.69 B | -0.1301 | -0.59 | 717.6 K | 15.62 M |
| ZBH | Zimmer Biomet Holdings | 35.8313 | 20.34 B | -0.3267 | -0.9 | 3.46 M | 124.07 M |
| MKCV | McCormick & Company, Incorporated | 11.994 | 19.84 B | -0.1443 | -1.19 | 200 | 2.4 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.196 | 19.62 B | -0.0465 | -0.64 | 73.9 K | 531.78 K |
| CW | Curtiss-Wright Corp | 26.6096 | 17.71 B | -0.7506 | -2.74 | 445.89 K | 11.87 M |
| DINO | HF Sinclair Corp | 4.3542 | 17.43 B | -0.1234 | -2.76 | 2.43 M | 10.6 M |
| LDOS | Leidos Holdings Inc | 25.4947 | 16.33 B | -0.1958 | -0.76 | 355.72 K | 9.07 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 26.0256 | 15.64 B | -0.2249 | -0.86 | 954.29 K | 24.84 M |
| WPC | W.P. Carey & Co. Llc | 9.0382 | 14.92 B | -0.0708 | -0.78 | 41.13 K | 371.72 K |
| TOL | Toll Brothers Inc | 14.67 | 13.91 B | -0.0903 | -0.61 | 3.84 M | 56.4 M |
| BF-B | Brown-Forman Corporation | 7.7188 | 13.81 B | -0.0829 | -1.06 | 1.38 M | 10.63 M |
| UDR | United Dominion Realty Trust | 5.2699 | 13.27 B | -0.0427 | -0.8 | 3.97 M | 20.91 M |
| SKM | Sk Telecom Corp ADR | 7.7422 | 13.19 B | -0.0674 | -0.86 | 636.2 K | 4.93 M |
| CNA | Cna Financial Corp | 6.9001 | 13.06 B | -0.0423 | -0.61 | 381.8 K | 2.63 M |
| SNN | Smith & Nephew Snats ADR | 10.2803 | 12.99 B | -0.0728 | -0.7 | 149.19 K | 1.53 M |
| MKC-V | McCormick & Company Incorporated | 12.2324 | 12.65 B | -0.1472 | -1.19 | 200 | 2.45 K |
| MKC | Mccormick & Company | 11.8687 | 12.63 B | -0.1505 | -1.25 | 2.66 M | 31.54 M |
| FNF | Fidelity National Financial | 6.2725 | 11.84 B | -0.0856 | -1.35 | 7.52 M | 47.15 M |
| FMS | Fresenius Medical Care Corp ADR | 16.677 | 11.53 B | -0.4019 | -2.35 | 144 K | 2.4 M |
| DPZ | Domino's Pizza Inc | 5.7569 | 11.44 B | -0.1191 | -2.03 | 286.7 K | 1.65 M |
| FHN | First Horizon Corp | 7.7249 | 11.15 B | -0.1121 | -1.43 | 2.75 M | 21.21 M |
| MOG-A | Moog Inc | 22.731 | 11.02 B | -0.3677 | -1.59 | 78.82 K | 1.79 M |
| MOH | Molina Healthcare Inc | 15.12 | 10.88 B | -0.74 | -4.67 | 636.28 K | 9.62 M |
| TX | Ternium S.A. ADR | 7.8415 | 10.86 B | -0.1066 | -1.34 | 345.3 K | 2.71 M |
| MOG-B | Moog Inc | 22.7603 | 10.3 B | -0.4459 | -1.92 | 300 | 6.83 K |
| SCI | Service Corp International | 3.7638 | 10.25 B | -0.0224 | -0.59 | 1.05 M | 3.94 M |
| TTC | Toro Company | 5.6938 | 10.16 B | -0.0673 | -1.17 | 1.99 M | 11.33 M |
| TIMB | Tim S.A. ADR | 5.5636 | 9.28 B | -0.0324 | -0.58 | 603.98 K | 3.36 M |
| ADC | Agree Realty Corp | 7.2645 | 9.11 B | -0.1281 | -1.73 | 51.3 K | 372.67 K |
| SSL | Sasol Ltd ADR | 107.5665 | 9.03 B | -1.6756 | -1.53 | 642.9 K | 69.15 M |
| KT | Korea Telecom Corp ADR | 7.1353 | 8.83 B | -0.1399 | -1.92 | 434.9 K | 3.1 M |
| CAE | Cae Inc | 4.9005 | 8.78 B | -0.0589 | -1.19 | 5.9 K | 28.91 K |
| IDA | Idacorp Inc | 15.127 | 8.65 B | -0.1449 | -0.95 | 337.2 K | 5.1 M |
| KMX | Carmax Inc | 13.49 | 7.65 B | -0.32 | -2.32 | 4.61 M | 62.18 M |
| NFG | National Fuel Gas Company | 20.6741 | 7.19 B | -0.1319 | -0.63 | 414.2 K | 8.56 M |
| CHE | Chemed Inc | 35.2329 | 7.14 B | -0.6227 | -1.74 | 189.13 K | 6.66 M |
| DY | Dycom Industries | 10.68 | 6.88 B | -0.07 | -0.65 | 406.4 K | 4.34 M |
| JBTM | JBTMarel Corp | 9.8205 | 6.46 B | -0.6018 | -5.77 | 293.12 K | 2.88 M |
| NOV | Nov Inc | 22.1923 | 6.42 B | -0.3149 | -1.4 | 8.69 M | 192.94 M |
| WEX | Wex Inc | 22.55 | 5.99 B | -2.89 | -11.36 | 1.48 M | 33.37 M |
| MOD | Modine Manufacturing Company | 4.08 | 5.67 B | -0.28 | -6.42 | 210.1 K | 857.21 K |
| MTN | Vail Resorts | 17.2873 | 5.52 B | -0.1285 | -0.74 | 372.7 K | 6.44 M |
| SR | Spire Inc | 16.80 | 5.22 B | -0.1446 | -0.85 | 170 K | 2.86 M |
| CNX | CNX Resources Corp | 26.1062 | 5.19 B | -0.3214 | -1.22 | 3.72 M | 97.05 M |
| SKY | Skyline Corp | 15.3686 | 5 B | -0.5403 | -3.4 | 26.4 K | 405.73 K |
| CUZ | Cousins Properties Inc | 13.5047 | 4.88 B | -0.0961 | -0.71 | 255.49 K | 3.45 M |
| AROC | Archrock Inc | 4.7903 | 4.67 B | -0.1896 | -3.81 | 1.99 M | 9.54 M |
| BMI | Badger Meter | 17.1181 | 4.6 B | -0.8977 | -4.98 | 1.06 M | 18.22 M |
| AIR | AAR Corp | 14.2977 | 4.59 B | -0.5132 | -3.47 | 209.5 K | 3 M |
| AKO-B | Embotelladora Andina S.A | 6.5128 | 4.58 B | -0.1809 | -2.7 | 81.7 K | 532.1 K |
| UCB | United Community Banks Inc | 22.9092 | 4.49 B | -0.3364 | -1.45 | 36.22 K | 829.7 K |
| UNF | Unifirst Corp | 34.3856 | 4.36 B | -0.3944 | -1.13 | 83.6 K | 2.87 M |
| ITGR | Integer Holdings Corp | 19.6982 | 4.31 B | -0.5467 | -2.7 | 259.42 K | 5.11 M |
| DK | Delek US Holdings | 4.8466 | 4.11 B | -0.0302 | -0.62 | 89.62 K | 434.37 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 149.5397 | 7.84 M | -1.2257 | -0.81 | 235 | 35.14 K |
| TXR | Torex Resources Inc. | 4.2602 | -0.6936 | -14 | 2 K | 8.52 K | |
| TXG | Torex Gold Resources Inc | 4.2816 | -0.697 | -14 | 20 K | 85.63 K | |
| CRRX | Carerx Corp | 6.1006 | -0.984 | -13.89 | 2.15 K | 13.12 K | |
| ELVA | Electrovaya Inc | 5.40 | -0.60 | -10 | 609.04 K | 3.29 M | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 10 | 659.48 | |
| SGY | Surge Energy Inc | 7.5704 | -0.3785 | -4.76 | 1.18 K | 8.9 K | |
| MTL | Mullen Group Ltd | 6.1438 | -0.2464 | -3.86 | 111 K | 681.96 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.304 | -0.1566 | -3.51 | 400 | 1.72 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | -0.2339 | -3.33 | 1.44 K | 9.78 K | |
| CHR | Chorus Aviation Inc | 19.0643 | -0.6223 | -3.16 | 646.75 K | 12.33 M | |
| EFR | Energy Fuels Inc | 16.50 | -0.50 | -2.94 | 1.74 K | 28.64 K | |
| LUG | Lundin Gold Inc | 5.7866 | -0.1701 | -2.86 | 850 | 4.92 K | |
| MTY | Mty Food Group Inc | 6.4036 | -0.1601 | -2.44 | 94.66 K | 606.19 K | |
| BNE | Bonterra Energy Corp | 11.2378 | -0.2743 | -2.38 | 27.91 K | 313.69 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.9657 | -0.1194 | -2.35 | 2.55 K | 12.66 K | |
| VLN | Velan Inc Sv | 7.9551 | -0.1817 | -2.23 | 6.8 K | 54.09 K | |
| IMP | Intermap Tech Corp | 18.00 | -0.40 | -2.17 | 3.69 K | 66.42 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.0382 | -0.0675 | -2.17 | 3.1 K | 9.42 K | |
| SII | Sprott Inc | 16.5042 | -0.3335 | -1.98 | 11.5 K | 189.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.5432 | -0.1034 | -1.83 | 72.9 K | 404.1 K | |
| WN-PA | George Weston Prf | 8.2019 | -0.145 | -1.74 | 7.34 K | 60.2 K | |
| EQB | EQB Inc | 6.6602 | -0.1016 | -1.5 | 20 K | 133.2 K | |
| BCE-PF | BCE Inc Pref AF | 7.1516 | -0.1078 | -1.48 | 10.5 K | 75.09 K | |
| PIF | Polaris Infrastructure Inc | 662.3267 | -9.5989 | -1.43 | 6 | 3.97 K | |
| CGO | Cogeco Inc Sv | 13.4766 | -0.183 | -1.34 | 5.6 K | 75.47 K | |
| BN-PC | Brookfield Corporation | 5.0413 | -0.0663 | -1.3 | 773 | 3.9 K | |
| WJX | Wajax Corp | 5.5141 | -0.0721 | -1.29 | 54.31 K | 299.45 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.5716 | -0.0785 | -1.03 | 6.28 K | 47.55 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0091 | -0.0565 | -0.93 | 4 K | 24.01 K | |
| AIF | Altus Group Ltd | 3.9908 | -0.0373 | -0.93 | 26.92 K | 107.44 K | |
| AIM | Aimia Inc | 7.1962 | -0.0632 | -0.87 | 457.4 K | 3.29 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.21 | -0.07 | -0.85 | 141.5 K | 1.16 M | |
| KBL | Kbro Linen Inc | 6.2456 | -0.0521 | -0.83 | 11 K | 68.7 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.0503 | -0.0399 | -0.78 | 4.59 K | 23.2 K | |
| MFI | Maple Leaf Foods | 4.9372 | -0.0352 | -0.71 | 48.85 K | 241.2 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.7096 | -0.0541 | -0.7 | 1.56 K | 12.03 K | |
| CIGI | Colliers International Group Inc | 7.6553 | -0.0514 | -0.67 | 27.14 K | 207.8 K | |
| CAE | Cae Inc | 5.6324 | -0.0335 | -0.59 | 559.15 K | 3.15 M | |
| CCA | Cogeco Communications Inc | 17.2121 | -0.0963 | -0.56 | 62.15 K | 1.07 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.0512 | -0.0281 | -0.55 | 5.1 K | 25.76 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.5358 | -0.0409 | -0.54 | 10.39 K | 78.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 18.4847 | 536.94 M | -0.123 | -0.66 | 72.61 K | 1.34 M |
| HSTC | HST Global Inc | 17.55 | 209.33 M | -0.45 | -2.5 | 28.18 K | 494.47 K |
| SAFS | Safer Shot Inc | 5.00 | 116.09 M | -2.00 | -28.57 | 60 | 300 |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -13.20 | -54.55 | 7 | 77 |
| CUBT | Curative Biotechnology Inc | 45.00 | 7.56 M | -12.75 | -22.08 | 32 | 1.44 K |
| HEWA | Healthwarehouse.Com | 3.06 | 5.15 M | -0.34 | -10 | 197 | 602.82 |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -0.75 | -20 | 14 | 42 |
| PJET | Priority Aviation Inc | 810.00 | 98.01 K | -90.00 | -10 | 4 | 3.24 K |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -2.40 | -14.29 | 13 | 187.2 |
| RGGI | Resgreen Group International Inc | 800.00 | 48.75 K | -50.00 | -5.88 | 37 | 29.6 K |
| GRLF | Green Leaf Innovations Inc | 4.00 | 41.07 K | -0.50 | -11.11 | 2.02 M | 8.07 M |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 21.84 K | -10.00 | -16.67 | 491 | 24.55 K |
| WNBD | Winning Brands Corporation | 9.00 | 18.57 K | -1.50 | -14.29 | 49.72 K | 447.44 K |
| XDSL | mPhase Technologies Inc | 133.00 | 16.8 K | -43.00 | -24.43 | 4.93 K | 656.36 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.41 | 14.07 K | -0.09 | -2 | 279.44 K | 1.23 M |
| CYRNQ | CYRNQ | 38.002 | 799 | -0.398 | -1.04 | 526 | 19.99 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.97 | 785 | -0.0465 | -0.52 | 17.14 K | 153.75 K |
| CALIQ | China Auto Logistics Inc. | 24.00 | 484 | -0.24 | -0.99 | 3.58 K | 85.99 K |
| HDYNQ | Hyperdynamics Corporation | 3.28 | -0.40 | -10.87 | 21.1 K | 69.21 K | |
| IGNT | Ingen Technologies Inc | 10.00 | -1.00 | -9.09 | 133.96 K | 1.34 M | |
| TXCCQ | TranSwitch Corporation | 3.459 | -0.1949 | -5.33 | 10.12 K | 35.01 K | |
| PTRC | Petro River Oil Corp | 80.00 | -1.00 | -1.23 | 71 | 5.68 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KG | Klondike Gold Corp | 3.75 | -1.50 | -28.57 | 325.55 K | 1.22 M | |
| VLC | Velocity Minerals Ltd | 5.00 | -2.00 | -28.57 | 1.39 K | 6.93 K | |
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 12 | 162 | |
| REVX | Rev Exploration Corp. | 7.00 | -2.00 | -22.22 | 915 | 6.41 K | |
| BRON | Bronco Resources Corp. | 8.00 | -2.00 | -20 | 2 | 16 | |
| CATX | Catalyst One Exploration Corp. | 9.60 | -2.40 | -20 | 33 | 316.8 | |
| STS | South Star Mining Corp | 13.50 | -3.00 | -18.18 | 1.24 K | 16.69 K | |
| JZR | Jazz Resources Inc | 3.28 | -0.72 | -18 | 250 | 820 | |
| REG | Regulus Resources Inc | 3.1915 | -0.6383 | -16.67 | 9.09 K | 29 K | |
| NVT | Nortec Minerals Corp | 3.30 | -0.60 | -15.38 | 11.18 K | 36.9 K | |
| AVCR | Avricore Health Inc | 8.00 | -1.20 | -13.04 | 2.22 K | 17.78 K | |
| SIEN | Sienna Resources Inc. | 7.50 | -1.00 | -11.76 | 557.25 K | 4.18 M | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 22.45 K | 71.84 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -4.50 | -10 | 907 | 36.73 K | |
| OPW | Opawica Explorations Inc | 288.00 | -24.00 | -7.69 | 35 K | 10.08 M | |
| PURO | Platauro Metals Corp. | 21.7028 | -1.6695 | -7.14 | 716 | 15.54 K | |
| BSK | Blue Sky Uranium Corp | 15.00 | -1.00 | -6.25 | 235 | 3.52 K | |
| WLR | Walker Lane Resources Ltd. | 28.00 | -1.75 | -5.88 | 103 | 2.88 K | |
| LITT | Roadman Investments Corp | 4.20 | -0.2333 | -5.26 | 214 | 898.8 | |
| IDL | Imaging Dynamics Company Ltd | 39.5833 | -2.0834 | -5 | 9 | 356.25 | |
| CAMB | Cambria Gold Mines Inc. | 21.00 | -1.00 | -4.55 | 45 K | 945 K | |
| SC-H | Serrano Resources Ltd | 14.50 | -0.50 | -3.33 | 137 | 1.99 K | |
| VVTM | VVT Med Inc. | 794.3925 | -23.3645 | -2.86 | 5 | 3.97 K | |
| KIP | Kiplin Metals Inc | 307.80 | -8.10 | -2.56 | 25 K | 7.69 M | |
| EON | EON Lithium Corp. | 47.00 | -1.00 | -2.08 | 574 | 26.98 K | |
| ENA | Enablence Technologies Inc | 1392.00 | -24.00 | -1.69 | 12 | 16.7 K | |
| CKG | Chesapeake Gold Corp | 4.24 | -0.06 | -1.4 | 3.7 K | 15.69 K |