Loser Valuations for 16 July 2009 from 00:00:00 until 23:59:59
Loser Valuations for 16 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1114.0267 | 3.59 B | -27.0906 | -2.37 | 500 | 557.01 K |
| NHC | National Healthcare Corp | 23.548 | 3.3 B | -0.1229 | -0.52 | 25.7 K | 605.18 K |
| TMP | Tompkinstrustco | 24.2171 | 1.44 B | -0.1639 | -0.67 | 25.19 K | 610.03 K |
| USAS | Americas Silver Corp | 10.20 | 1 B | -0.30 | -2.86 | 333 | 3.4 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 947.46 M | -0.9373 | -1.96 | 485 | 22.73 K |
| GORO | Gold Resource Corp | 3.2175 | 567.93 M | -0.0975 | -2.94 | 97.19 K | 312.72 K |
| ACU | Acme United Corp | 6.2472 | 269.13 M | -0.0355 | -0.57 | 8.7 K | 54.35 K |
| ESP | Espey Mfg. & Electronics | 6.6796 | 144.45 M | -0.1336 | -1.96 | 2.6 K | 17.37 K |
| SIF | Sifco Industries | 9.4005 | 133.8 M | -0.435 | -4.42 | 2.1 K | 19.74 K |
| LODE | Comstock Mining Inc | 390.00 | 127.01 M | -10.00 | -2.5 | 141 | 54.99 K |
| CVU | CPI Aerostructures | 6.43 | 61.35 M | -0.27 | -4.03 | 16.73 K | 107.54 K |
| WYY | Widepoint Corp | 6.106 | 60.29 M | -0.155 | -2.48 | 1.8 K | 10.98 K |
| WWR | Westwater Resources | 6360.00 | 51.65 M | -420.00 | -6.19 | 78 | 496.08 K |
| COHN | Cohen & CO Inc | 22.7647 | 35.52 M | -0.6237 | -2.67 | 636 | 14.48 K |
| MXC | Mexco Energy Corp | 10.9509 | 22.1 M | -0.1938 | -1.74 | 5.1 K | 55.85 K |
| REED | Reed's, Inc. | 547.4999 | 21.11 M | -11.8145 | -2.11 | 141 | 77.2 K |
| UUU | Universal Security Instruments | 3.747 | 16.02 M | -0.3368 | -8.25 | 19.6 K | 73.44 K |
| AIRI | Air Industries Group Inc | 85.4176 | 13.4 M | -3.3498 | -3.77 | 4 | 341.67 |
| OPTT | Ocean Power Tech Inc | 1068.00 | 5.15 M | -32.00 | -2.91 | 32.83 K | 35.06 M |
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 |
|---|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 20.5372 | 182.36 B | -0.2868 | -1.38 | 2.58 M | 53.02 M |
| IBKR | Interactive Brokers | 3.7946 | 140.55 B | -0.0797 | -2.06 | 3.51 M | 13.3 M |
| CME | CME Group Inc | 28.1001 | 113.06 B | -0.559 | -1.95 | 6.34 M | 178.2 M |
| MAR | Marriot International | 16.3992 | 110.52 B | -1.0911 | -6.24 | 15.46 M | 253.45 M |
| INTU | Intuit Inc | 24.5714 | 91.57 B | -0.4766 | -1.9 | 5.78 M | 142.06 M |
| CTAS | Cintas Corp | 4.5136 | 90.24 B | -0.1162 | -2.51 | 13.69 M | 61.81 M |
| NDAQ | Nasdaq Inc | 5.2698 | 61.31 B | -0.0734 | -1.37 | 6.74 M | 35.53 M |
| FITB | Fifth Third Bancorp | 4.5278 | 49.16 B | -0.0553 | -1.21 | 16.71 M | 75.64 M |
| FLEX | Flextronics Intl Ltd | 3.4987 | 29.17 B | -0.0727 | -2.04 | 8.63 M | 30.18 M |
| ULTA | Ulta Beauty Inc | 10.3245 | 28.18 B | -0.2967 | -2.79 | 363.1 K | 3.75 M |
| TCOM | Trip.com Group Ltd ADR | 11.2653 | 27.46 B | -0.1119 | -0.98 | 2.64 M | 29.71 M |
| FCNCA | First Citizens Bancs | 125.091 | 25.73 B | -2.7985 | -2.19 | 20.1 K | 2.51 M |
| UTHR | United Therapeutic | 41.715 | 25.37 B | -0.295 | -0.7 | 1.13 M | 47.29 M |
| ALNY | Alnylam Pharmaceuticals | 19.95 | 21.41 B | -0.45 | -2.21 | 198.6 K | 3.96 M |
| SWKS | Skyworks Solutions | 8.7095 | 20.61 B | -0.1737 | -1.96 | 4.62 M | 40.24 M |
| FSLR | First Solar Inc | 145.18 | 19.14 B | -3.43 | -2.31 | 2.95 M | 427.68 M |
| GEN | Gen Digital Inc | 5.858 | 18.18 B | -0.0822 | -1.38 | 20.02 M | 117.29 M |
| TSEM | Tower Semiconductor | 6.75 | 18.03 B | -0.30 | -4.26 | 17.26 K | 116.5 K |
| HST | Host Marriott Financial Trust | 4.7171 | 17.91 B | -0.0906 | -1.88 | 14.68 M | 69.23 M |
| PAAS | Pan Amer Silver Corp | 14.6959 | 16.22 B | -0.1383 | -0.93 | 831.8 K | 12.22 M |
| JAZZ | Jazz Pharma Plc | 3.94 | 15.93 B | -0.06 | -1.5 | 393.5 K | 1.55 M |
| PNFP | Pinnacle Finl Ptnrs | 11.537 | 15.39 B | -0.2712 | -2.3 | 483.21 K | 5.57 M |
| MKSI | Mks Instruments Inc | 13.7254 | 15.28 B | -0.2624 | -1.88 | 504.1 K | 6.92 M |
| ERIE | Erie Indemnity Company | 22.3641 | 14.23 B | -0.1861 | -0.83 | 120.3 K | 2.69 M |
| TXRH | Texas Roadhouse Inc | 9.1612 | 12.36 B | -0.0554 | -0.6 | 714.85 K | 6.55 M |
| BMRN | Biomarin Pharmaceuticals | 14.46 | 11.3 B | -0.45 | -3.02 | 2.16 M | 31.27 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.3286 | 10.81 B | -0.1827 | -2.81 | 381.3 K | 2.41 M |
| WTFC | Wintrust Financial Corp | 14.1088 | 10.46 B | -0.3949 | -2.72 | 348.21 K | 4.91 M |
| UMBF | Ump Financial Corp | 30.4784 | 10.23 B | -0.7832 | -2.51 | 299.6 K | 9.13 M |
| LFUS | Littelfuse Inc | 20.4172 | 10.1 B | -0.4768 | -2.28 | 230.76 K | 4.71 M |
| BPOP | Popular Inc | 9.8153 | 10.06 B | -0.7492 | -7.09 | 466.47 K | 4.58 M |
| ONB | Old National Bncp | 6.0289 | 9.55 B | -0.0537 | -0.88 | 391.6 K | 2.36 M |
| SAIA | Saia Inc | 10.5667 | 9.06 B | -0.1533 | -1.43 | 227.78 K | 2.41 M |
| DSGX | Descartes Sys Group | 3.97 | 8.21 B | -0.02 | -0.5 | 1.2 K | 4.76 K |
| CYTK | Cytokinetics | 17.40 | 8.15 B | -0.12 | -0.68 | 17.45 K | 303.68 K |
| BOKF | Bok Financial Corp | 25.0651 | 7.94 B | -0.256 | -1.01 | 142.99 K | 3.58 M |
| IDCC | Interdigital Inc | 19.6108 | 7.74 B | -0.1432 | -0.72 | 449.94 K | 8.82 M |
| URBN | Urban Outfitters Inc | 21.63 | 7.37 B | -0.35 | -1.59 | 3.83 M | 82.95 M |
| CROX | Crocs Inc | 3.12 | 7.32 B | -0.06 | -1.89 | 2.1 M | 6.55 M |
| SNEX | Stonex Group Inc | 4.2222 | 7 B | -0.0326 | -0.77 | 21.6 K | 91.2 K |
| UBSI | United Bkshs Inc | 9.2026 | 6.56 B | -0.223 | -2.37 | 289.6 K | 2.67 M |
| LGND | Ligand Pharm | 10.1835 | 6.34 B | -0.0683 | -0.67 | 64.57 K | 657.59 K |
| AAON | Aaon Inc | 3.4474 | 6.29 B | -0.0343 | -0.99 | 478.91 K | 1.65 M |
| CZR | Caesars Entertainment Inc | 3.64 | 5.97 B | -0.26 | -6.67 | 89.07 K | 324.22 K |
| HWC | Hancock Whitney Corp | 21.5003 | 5.81 B | -0.136 | -0.63 | 129.4 K | 2.78 M |
| MEOH | Methanex Cp | 9.1071 | 5.34 B | -0.0553 | -0.6 | 320.2 K | 2.92 M |
| PSMT | Pricesmart Inc | 11.9712 | 5.15 B | -0.1547 | -1.28 | 107.91 K | 1.29 M |
| LIVN | Livanova Plc OR Sh | 17.05 | 5.01 B | -0.18 | -1.04 | 422.06 K | 7.2 M |
| CIGI | Colliers Intl Grp IN | 6.7201 | 4.7 B | -0.1855 | -2.69 | 12.02 K | 80.78 K |
| MAT | Mattel Inc | 11.1947 | 4.59 B | -0.0623 | -0.55 | 3.43 M | 38.42 M |
| CAR | Avis Budget Group | 6.0617 | 4.5 B | -0.0665 | -1.09 | 3.25 M | 19.73 M |
| TCBI | Texas Capital Bncsh | 15.4071 | 4.4 B | -0.1669 | -1.07 | 110.05 K | 1.7 M |
| WSFS | WSFS Financial Corp | 7.899 | 4.04 B | -0.205 | -2.53 | 90.9 K | 718.02 K |
| BANF | Bancfirst Corp | 11.8554 | 3.97 B | -0.1508 | -1.26 | 45.6 K | 540.61 K |
| PRIM | Primoris Services Cp | 6.3887 | 3.79 B | -0.0857 | -1.32 | 16.31 K | 104.19 K |
| WSBC | Wesbanco Inc | 8.3261 | 3.72 B | -0.071 | -0.85 | 90.8 K | 756.01 K |
| RNST | Renasant Corp | 8.266 | 3.63 B | -0.1727 | -2.05 | 66.97 K | 553.57 K |
| AXGN | Axogen Inc | 3.1557 | 3.5 B | -0.1683 | -5.06 | 800 | 2.52 K |
| FFBC | First Finl Bncp [Oh] | 4.0496 | 3.44 B | -0.0651 | -1.58 | 170.64 K | 691.02 K |
| SBCF | Seacoast Banking Cp | 8.9384 | 3.25 B | -0.2655 | -2.88 | 20.7 K | 185.02 K |
| HWKN | Hawkins Inc | 7.9709 | 3.16 B | -0.149 | -1.83 | 241.93 K | 1.93 M |
| CLMT | Calumet Specialty Pr | 8.3268 | 3.15 B | -0.1064 | -1.26 | 76.36 K | 635.8 K |
| CECO | CECO Environmental Corp. | 3.4763 | 3.13 B | -0.0782 | -2.2 | 8.3 K | 28.85 K |
| VCEL | Vericel Corproation | 58.56 | 3.04 B | -0.80 | -1.35 | 2.71 K | 158.87 K |
| DRH | Diamondrock Hospitality Company Common Stock | 3.6745 | 3.01 B | -0.095 | -2.52 | 1.49 M | 5.46 M |
| HTO | H2O America | 14.8059 | 2.96 B | -0.119 | -0.8 | 29.2 K | 432.33 K |
| TRMK | Trustmark Corp | 10.8113 | 2.63 B | -0.0566 | -0.52 | 332.93 K | 3.6 M |
| DGII | Digi Intl Inc | 10.67 | 2.54 B | -0.16 | -1.48 | 154.27 K | 1.65 M |
| ECPG | Encore Capital Group | 12.75 | 2.34 B | -0.56 | -4.21 | 124.19 K | 1.58 M |
| TBBK | The Bancorp Inc | 5.71 | 1.98 B | -0.34 | -5.62 | 43.56 K | 248.72 K |
| OCFC | Oceanfirst Financial Corp | 6.1925 | 1.8 B | -0.0493 | -0.79 | 42.72 K | 264.51 K |
| STBA | S&T Bancorp Inc | 7.559 | 1.8 B | -0.2114 | -2.72 | 134.17 K | 1.01 M |
| SLS | Sellas Life Sciences Group Inc | 78415.8203 | 1.7 B | -2712.50 | -3.34 | 1 | 78.42 K |
| HOPE | Hope Bancorp Inc | 3.1422 | 1.68 B | -0.1799 | -5.42 | 94.22 K | 296.05 K |
| THRM | Gentherm Inc | 6.55 | 1.61 B | -0.16 | -2.38 | 40.31 K | 264.01 K |
| CASH | Meta Financial Group | 5.2652 | 1.56 B | -0.4317 | -7.58 | 300 | 1.58 K |
| JBLU | Jetblue Airways Cp | 4.68 | 1.52 B | -0.12 | -2.5 | 5.56 M | 26.01 M |
| ICFI | Icf International | 24.1528 | 1.48 B | -0.3418 | -1.4 | 44.45 K | 1.07 M |
| UPBD | Upbound Group Inc. | 18.83 | 1.47 B | -0.18 | -0.95 | 460.6 K | 8.67 M |
| LQDT | Liquidity Services | 10.27 | 1.44 B | -0.33 | -3.11 | 90.7 K | 931.49 K |
| MNKD | Mannkind Corp | 34.90 | 1.35 B | -2.10 | -5.68 | 243.18 K | 8.49 M |
| INVA | Innoviva Inc | 10.0765 | 1.34 B | -0.2095 | -2.04 | 241.62 K | 2.43 M |
| OSBC | Old Second Bancorp | 4.9696 | 1.24 B | -0.3355 | -6.32 | 40.98 K | 203.67 K |
| BJRI | Bj's Restaurants Inc | 15.9671 | 1.22 B | -0.0973 | -0.61 | 252.87 K | 4.04 M |
| SENEA | Seneca Foods Cp A | 22.35 | 1.19 B | -1.60 | -6.68 | 1.54 M | 34.5 M |
| HFWA | Heritage Financial | 6.5312 | 1.14 B | -0.0353 | -0.54 | 11.23 K | 73.33 K |
| CCNE | Cnb Financial Corp | 8.7976 | 1.06 B | -0.0847 | -0.95 | 29.45 K | 259.07 K |
| CFFN | Capitol Fed Finl Inc | 5.3183 | 1.06 B | -0.0395 | -0.74 | 213.19 K | 1.13 M |
| EGBN | Eagle Bancorp Inc | 6.4801 | 1.05 B | -0.078 | -1.19 | 63.8 K | 413.43 K |
| CYRX | Cryoport Inc | 46.80 | 1.04 B | -1.20 | -2.5 | 568 | 26.58 K |
| KFRC | Kforce Inc | 5.9934 | 986.55 M | -0.0762 | -1.26 | 130.7 K | 783.34 K |
| ORRF | Orrstown Finl Svcs | 24.8858 | 867.47 M | -0.2501 | -0.99 | 13.05 K | 324.66 K |
| RIGL | Rigel Pharmaceuticals | 139.60 | 831.63 M | -1.80 | -1.27 | 39.11 K | 5.46 M |
| SMBK | Smartfinancial Inc | 13.4843 | 820.73 M | -1.0932 | -7.5 | 115 | 1.55 K |
| PGC | Peapack Gladstone FI | 15.2212 | 820.63 M | -0.3684 | -2.36 | 24.76 K | 376.91 K |
| IBCP | Independent Bk Cp | 8.6085 | 811.16 M | -0.4067 | -4.51 | 2.65 K | 22.78 K |
| ULH | Universal Logis Hld | 10.8899 | 802.37 M | -0.3954 | -3.5 | 18.54 K | 201.84 K |
| CASS | Cass Information Sys | 15.5233 | 708.87 M | -0.0882 | -0.56 | 45.23 K | 702.04 K |
| SVC | Service Properties Trust | 4.7641 | 701 M | -0.0255 | -0.53 | 1.73 M | 8.23 M |
| QMCO | Quantum Corp | 163.20 | 664.85 M | -4.80 | -2.86 | 5.44 K | 887.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.46 | 1.26 T | -0.34 | -0.58 | 1.22 M | 71.32 M |
| BAC | Bank of America Corporation | 10.1432 | 349.63 B | -0.1925 | -1.86 | 308.21 M | 3.13 B |
| PM | Philip Morris International Inc | 19.8258 | 306.03 B | -0.3342 | -1.66 | 7.42 M | 147.15 M |
| MS | Morgan Stanley | 19.917 | 298.3 B | -0.1673 | -0.83 | 21.8 M | 434.21 M |
| BML-PG | Bank of America Corporation | 6.8615 | 260.57 B | -0.1171 | -1.68 | 11.79 K | 80.92 K |
| WFC | Wells Fargo & Company | 16.2937 | 257.56 B | -0.1626 | -0.99 | 61.52 M | 1 B |
| BML-PH | Bank of America Corporation | 6.2147 | 256.72 B | -0.208 | -3.24 | 39.38 K | 244.76 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2145 | 246.95 B | -0.0278 | -0.86 | 2.47 M | 7.94 M |
| BAC-PL | Bank of America Corporation | 291.9653 | 244.64 B | -2.8528 | -0.97 | 6.35 K | 1.85 M |
| BML-PL | Bank of America Corporation | 6.3579 | 237.31 B | -0.1723 | -2.64 | 61.55 K | 391.33 K |
| BML-PJ | Bank of America Corporation | 6.8314 | 228.74 B | -0.0808 | -1.17 | 6.65 K | 45.43 K |
| BAC-PE | Bank of America Corporation | 7.2469 | 228.17 B | -0.6112 | -7.78 | 68.89 K | 499.23 K |
| C | Citigroup Inc | 22.2608 | 205.59 B | -1.0286 | -4.42 | 33.32 M | 741.8 M |
| APH | Amphenol Corp | 3.6753 | 195.84 B | -0.0393 | -1.06 | 30.32 M | 111.42 M |
| BLK | Blackrock Inc | 116.9436 | 189.37 B | -0.6202 | -0.53 | 359.79 K | 42.08 M |
| ABT | Abbott Laboratories | 14.9049 | 189.28 B | -0.1127 | -0.75 | 26.62 M | 396.73 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 29.0984 | 165.56 B | -0.2207 | -0.75 | 8.6 K | 250.25 K |
| SCHW | The Charles Schwab Corp | 14.208 | 160.45 B | -0.3542 | -2.43 | 16.07 M | 228.33 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8585 | 155.24 B | -0.0194 | -0.5 | 114.2 K | 440.64 K |
| SONY | Sony Group Corp ADR | 4.0967 | 154.7 B | -0.0728 | -1.75 | 6.18 M | 25.33 M |
| T | American Telephone and Telegraph Inc. | 6.3823 | 149.95 B | -0.07 | -1.08 | 30.29 M | 193.31 M |
| HDB | Hdfc Bank Ltd ADR | 3.6625 | 133.85 B | -0.0193 | -0.52 | 3.85 M | 14.12 M |
| IBN | Icici Bank Ltd ADR | 4.4066 | 124.73 B | -0.0676 | -1.51 | 16.75 M | 73.8 M |
| BNS | Bank of Nova Scotia | 17.4554 | 113.74 B | -0.0996 | -0.57 | 377.5 K | 6.59 M |
| ICE | Intercontinental Exchange | 15.3653 | 100.92 B | -0.2168 | -1.39 | 12.57 M | 193.22 M |
| MSI | Motorola Solutions | 19.9511 | 88.49 B | -0.8825 | -4.24 | 6.01 M | 119.81 M |
| TGT | Target Corporation | 25.0168 | 73.91 B | -0.1264 | -0.5 | 8.02 M | 200.61 M |
| ALL | Allstate Corp | 16.7669 | 64.88 B | -0.2464 | -1.45 | 4.41 M | 74.02 M |
| AFL | Aflac Inc | 10.5211 | 63 B | -0.2632 | -2.44 | 10.85 M | 114.1 M |
| TFC | Truist Financial Corp | 12.4203 | 60.24 B | -0.0946 | -0.76 | 8.96 M | 111.28 M |
| DAL | Delta Air Lines Inc | 5.2741 | 60.08 B | -0.0345 | -0.65 | 7.83 M | 41.27 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.1608 | 59.55 B | -0.2361 | -0.69 | 2.14 K | 73.1 K |
| DEO | Diageo Plc ADR | 35.8366 | 55.77 B | -0.573 | -1.57 | 1.04 M | 37.34 M |
| FNV | Franco Nev Corp | 19.801 | 47.97 B | -0.1897 | -0.95 | 10.7 K | 211.87 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.0971 | 46.53 B | -0.4728 | -1.71 | 400 | 10.84 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 23.1263 | 45.15 B | -0.3905 | -1.66 | 629.9 K | 14.57 M |
| YUM | Yum! Brands | 20.4496 | 43.1 B | -0.2432 | -1.18 | 13.68 M | 279.77 M |
| AIG | American International Group | 7.9669 | 42.95 B | -0.9186 | -10.34 | 24.63 M | 196.23 M |
| FIX | Comfort Systems USA | 8.9147 | 40.88 B | -0.1771 | -1.95 | 192.29 K | 1.71 M |
| CNC | Centene Corp | 4.6325 | 34.89 B | -0.0925 | -1.96 | 1.36 M | 6.31 M |
| GFI | Gold Fields Ltd ADR | 6.9591 | 33.46 B | -0.1015 | -1.44 | 3.17 M | 22.07 M |
| PCG | Pacific Gas & Electric Company | 27.0865 | 28.85 B | -0.1364 | -0.5 | 3.27 M | 88.68 M |
| NMR | Nomura Holdings Inc ADR | 4.4297 | 28.32 B | -0.0627 | -1.4 | 533.8 K | 2.36 M |
| CNP | Centerpoint Energy Inc | 5.969 | 27.18 B | -0.048 | -0.8 | 5.11 M | 30.49 M |
| IHG | Intercontinental Hotels Group ADR | 6.9753 | 26.44 B | -0.0607 | -0.86 | 85.88 K | 599.05 K |
| STZ | Constellation Brands Inc | 10.9331 | 24.39 B | -0.0929 | -0.84 | 1.91 M | 20.93 M |
| KEY | Keycorp | 3.0859 | 22.64 B | -0.0533 | -1.7 | 14.48 M | 44.67 M |
| CMS | Cms Energy Corp | 7.0379 | 21.83 B | -0.0399 | -0.56 | 2.84 M | 19.98 M |
| DD | Du Pont De.Nemours Inc | 6.2332 | 20.62 B | -0.0417 | -0.66 | 24.08 M | 150.1 M |
| NRG | NRG Energy | 18.3984 | 20.5 B | -0.1042 | -0.56 | 3 M | 55.28 M |
| TPL | Texas Pacific Land Trust | 3.0976 | 19.41 B | -0.0187 | -0.6 | 97.2 K | 301.09 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 16.7792 | 17.13 B | -0.239 | -1.4 | 5.96 K | 99.95 K |
| KIM | Kimco Realty Corp | 4.3063 | 17.02 B | -0.075 | -1.71 | 6.44 M | 27.72 M |
| RNR | Renaissancere Holdings Ltd | 40.8231 | 14.3 B | -0.4267 | -1.03 | 372.2 K | 15.19 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 12.1866 | 14.26 B | -0.1243 | -1.01 | 60.2 K | 733.63 K |
| BF-B | Brown-Forman Corporation | 8.021 | 13.81 B | -0.0552 | -0.68 | 965.45 K | 7.74 M |
| SKM | Sk Telecom Corp ADR | 8.1045 | 13.19 B | -0.0574 | -0.7 | 731.31 K | 5.93 M |
| CNA | Cna Financial Corp | 6.9565 | 13.06 B | -0.0753 | -1.07 | 311.11 K | 2.16 M |
| UNM | Unumprovident Corp | 10.2446 | 12.61 B | -0.1074 | -1.04 | 3.92 M | 40.2 M |
| FNF | Fidelity National Financial | 6.3105 | 11.84 B | -0.057 | -0.9 | 3.39 M | 21.38 M |
| DPZ | Domino's Pizza Inc | 6.3286 | 11.44 B | -0.1827 | -2.81 | 381.3 K | 2.41 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.8221 | 11.25 B | -0.2235 | -2.78 | 513.6 K | 4.02 M |
| MOH | Molina Healthcare Inc | 15.1067 | 10.88 B | -0.1466 | -0.96 | 172.22 K | 2.6 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.938 | 10.08 B | -0.0517 | -0.65 | 1.31 M | 10.39 M |
| DDS | Dillard's | 5.7957 | 9.66 B | -0.1986 | -3.31 | 949.3 K | 5.5 M |
| ORI | Old Republic International Corp | 3.029 | 9.58 B | -0.0647 | -2.09 | 2.57 M | 7.79 M |
| PB | Prosperity Bancshares | 20.0127 | 8.74 B | -0.146 | -0.72 | 686.85 K | 13.75 M |
| DAR | Darling International Inc | 6.81 | 8.55 B | -0.06 | -0.87 | 862.2 K | 5.87 M |
| STN | Stantec Inc | 9.9096 | 8.49 B | -0.1256 | -1.25 | 4.15 K | 41.12 K |
| WAL | Western Alliance Bancorp | 5.9974 | 8.14 B | -0.0781 | -1.29 | 319.53 K | 1.92 M |
| TFII | Tfi International Inc | 3.4082 | 7.96 B | -0.0741 | -2.13 | 500 | 1.7 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 21.206 | 7.82 B | -1.0199 | -4.59 | 206 K | 4.37 M |
| BLDR | Builders Firstsource | 3.9855 | 6.71 B | -0.1008 | -2.47 | 53.52 K | 213.3 K |
| M | Macy's Inc | 6.7013 | 6.49 B | -0.0796 | -1.17 | 8.95 M | 59.97 M |
| CPA | Copa Holdings S.A. | 24.9373 | 6.08 B | -0.437 | -1.72 | 283.1 K | 7.06 M |
| ASB | Associated Banc-Corp | 7.5869 | 5.75 B | -0.3193 | -4.04 | 2.98 M | 22.58 M |
| CHH | Choice Hotels International | 16.3376 | 5.34 B | -0.1153 | -0.7 | 507.7 K | 8.29 M |
| SKY | Skyline Corp | 19.833 | 5 B | -0.4517 | -2.23 | 159.7 K | 3.17 M |
| CUZ | Cousins Properties Inc | 12.912 | 4.88 B | -0.6407 | -4.73 | 203.91 K | 2.63 M |
| PIPR | Piper Jaffray Companies | 8.0812 | 4.7 B | -0.0653 | -0.8 | 552.62 K | 4.47 M |
| ALK | Alaska Air Group | 4.7931 | 4.58 B | -0.0382 | -0.79 | 1.5 M | 7.2 M |
| LAZ | Lazard Ltd | 13.766 | 4.5 B | -0.2029 | -1.45 | 625.7 K | 8.61 M |
| BBWI | Bath & Body Works Inc | 3.0839 | 4.38 B | -0.0187 | -0.6 | 4.86 M | 14.99 M |
| FLG | Flagstar Financial, Inc. | 12.9127 | 4.34 B | -0.1055 | -0.81 | 778.54 K | 10.05 M |
| RHI | Robert Half International Inc | 14.9969 | 4.32 B | -0.1473 | -0.97 | 2.73 M | 40.91 M |
| GEO | Geo Group Inc | 4.8401 | 4.31 B | -0.0842 | -1.71 | 393.3 K | 1.9 M |
| TAC | Transalta Corp | 10.1275 | 4.24 B | -0.0694 | -0.68 | 39.1 K | 395.99 K |
| DK | Delek US Holdings | 4.5622 | 4.11 B | -0.0726 | -1.57 | 81.63 K | 372.43 K |
| AKO-A | Embotelladora Andina S.A | 6.5834 | 3.99 B | -0.0451 | -0.68 | 800 | 5.27 K |
| FBP | First Bancorp | 48.0735 | 3.96 B | -0.4807 | -0.99 | 24.61 K | 1.18 M |
| PII | Polaris Industries Inc | 10.3995 | 3.78 B | -0.6021 | -5.47 | 1.77 M | 18.36 M |
| CBU | Community Bank System | 8.9709 | 3.39 B | -0.2345 | -2.55 | 242.41 K | 2.17 M |
| BHC | Bausch Health Companies Inc | 12.7498 | 3.13 B | -0.1867 | -1.44 | 500.59 K | 6.38 M |
| TNK | Teekay Tankers Ltd | 4.1463 | 3.09 B | -0.1292 | -3.02 | 308.27 K | 1.28 M |
| CBZ | Cbiz Inc | 7.11 | 3.02 B | -0.04 | -0.56 | 138.8 K | 986.87 K |
| DRH | Diamondrock Hospitality Company | 3.6745 | 3.01 B | -0.095 | -2.52 | 1.49 M | 5.46 M |
| SA | Seabridge Gold | 28.55 | 2.74 B | -0.30 | -1.04 | 121.91 K | 3.48 M |
| SDRL | Seadrill 2021 Ltd | 24135.1953 | 2.72 B | -265.0156 | -1.09 | 1.72 M | 41.53 B |
| IMAX | Imax Corp | 8.23 | 2.68 B | -0.18 | -2.14 | 269.36 K | 2.22 M |
| WLY | John Wiley Sons Cl A | 32.37 | 2.6 B | -0.63 | -1.91 | 295.15 K | 9.55 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 136.8025 | 7.84 M | -0.8392 | -0.61 | 273 | 37.35 K |
| OCG | Outcrop Silver & Gold Corp | 3.40 | -0.30 | -8.11 | 1.75 K | 5.95 K | |
| GAU | Galiano Gold Inc | 3.10 | -0.21 | -6.34 | 43.8 K | 135.78 K | |
| TAL | Petrotal Corp | 89.6084 | -5.0181 | -5.3 | 383 | 34.32 K | |
| PNP | Pinetree Capital Ltd | 292.00 | -16.00 | -5.19 | 6.69 K | 1.95 M | |
| ESM | Euro Sun Mining Inc | 5.1767 | -0.2725 | -5 | 13.24 K | 68.54 K | |
| BCE-PB | BCE Inc Pref AB | 7.423 | -0.3227 | -4.17 | 800 | 5.94 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6976 | -0.2041 | -4.16 | 657.63 K | 3.09 M | |
| ELR | Eastern Platinum Ltd | 4.80 | -0.20 | -4 | 2.72 M | 13.05 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.4847 | -0.2863 | -3.68 | 30.23 K | 226.28 K | |
| ELEF | Silver Elephant Mining Corp | 15.049 | -0.4961 | -3.19 | 315 | 4.74 K | |
| PTM | Platinum Group Metals Ltd | 96.00 | -3.00 | -3.03 | 812 | 77.95 K | |
| CHR | Chorus Aviation Inc | 19.234 | -0.5657 | -2.86 | 474.88 K | 9.13 M | |
| BCE-PY | BCE Inc Pref Y | 7.3971 | -0.2102 | -2.76 | 216 | 1.6 K | |
| MTY | Mty Food Group Inc | 6.4676 | -0.1761 | -2.65 | 1.2 K | 7.76 K | |
| MRD | Melcor Dev | 3.3121 | -0.0897 | -2.64 | 9.57 K | 31.71 K | |
| TFII | Tfi International Inc | 3.868 | -0.1005 | -2.53 | 103.35 K | 399.74 K | |
| MSCL | Satellos Bioscience Inc | 100.80 | -2.40 | -2.33 | 556 | 56.04 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.2847 | -0.1733 | -2.32 | 73.97 K | 538.89 K | |
| MRE | Martinrea International Inc | 4.9084 | -0.1144 | -2.28 | 30.89 K | 151.64 K | |
| ESI | Ensign Energy Services Inc | 4.0907 | -0.0945 | -2.26 | 295.55 K | 1.21 M | |
| MTL | Mullen Group Ltd | 5.7603 | -0.1324 | -2.25 | 42.4 K | 244.24 K | |
| PWF-PE | Power Financial Corp Pref E | 8.3746 | -0.1882 | -2.2 | 1 K | 8.37 K | |
| TRZ | Transat At Inc | 9.73 | -0.21 | -2.11 | 15.57 K | 151.5 K | |
| SVM | Silvercorp Metals Inc | 3.0207 | -0.059 | -1.92 | 258.4 K | 780.55 K | |
| QBR-B | Quebecor Inc | 3.7353 | -0.0695 | -1.83 | 136.8 K | 510.99 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9428 | -0.088 | -1.75 | 1.75 K | 8.65 K | |
| TXR | Torex Resources Inc. | 5.6473 | -0.0991 | -1.72 | 500 | 2.82 K | |
| TXG | Torex Gold Resources Inc | 5.6756 | -0.0995 | -1.72 | 5 K | 28.38 K | |
| FFH | Fairfax Financial Holdings Ltd | 202.3982 | -3.4903 | -1.7 | 21.31 K | 4.31 M | |
| EMP-A | Empire Company Limited | 10.5536 | -0.1759 | -1.64 | 386.1 K | 4.07 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.1952 | -0.1337 | -1.61 | 4.68 K | 38.39 K | |
| CCL-B | CCL Industries Inc | 3.4793 | -0.0533 | -1.51 | 108.92 K | 378.98 K | |
| VET | Vermilion Energy Inc | 13.375 | -0.1828 | -1.35 | 136.7 K | 1.83 M | |
| BBD-PC | Bombardier Inc Pref C | 4.6198 | -0.0611 | -1.31 | 2.34 K | 10.83 K | |
| MX | Methanex Corp | 10.126 | -0.1247 | -1.22 | 155.26 K | 1.57 M | |
| FTS | Fortis Inc | 13.4689 | -0.1636 | -1.2 | 337.15 K | 4.54 M | |
| NPI | Northland Power Inc | 3.5785 | -0.0409 | -1.13 | 232.8 K | 833.07 K | |
| BCE-PS | Bce Inc Pref S | 7.3072 | -0.0814 | -1.1 | 200 | 1.46 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.316 | -0.0363 | -1.08 | 12.6 K | 41.78 K | |
| STN | Stantec Inc | 11.0173 | -0.1202 | -1.08 | 140.9 K | 1.55 M | |
| CGO | Cogeco Inc Sv | 13.5132 | -0.1464 | -1.07 | 1.2 K | 16.22 K | |
| PIC-PA | Premium Income Corp Pref A | 5.2616 | -0.0541 | -1.02 | 6.65 K | 34.99 K | |
| ONEX | Onex Corp | 18.2367 | -0.187 | -1.01 | 260.65 K | 4.75 M | |
| CSCI | Cosciens Biopharma Inc | 117600.00 | -1200.00 | -1.01 | 1 | 117.6 K | |
| CFW | Calfrac Well Services Ltd | 253.75 | -2.50 | -0.98 | 1.1 K | 278.11 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.5187 | -0.0443 | -0.97 | 4.35 K | 19.67 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.5102 | -0.0442 | -0.97 | 102.1 K | 460.49 K | |
| IGM | Igm Financial Inc | 16.2209 | -0.1554 | -0.95 | 176.88 K | 2.87 M | |
| TA | Transalta Corp | 11.4796 | -0.1086 | -0.94 | 592.59 K | 6.8 M | |
| TRX | Trx Gold Corporation | 3.35 | -0.03 | -0.89 | 43.74 K | 146.53 K | |
| LAS-A | Lassonde Industries Inc | 29.1158 | -0.2567 | -0.87 | 1.39 K | 40.33 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.8997 | -0.0692 | -0.87 | 1.5 K | 11.85 K | |
| LNR | Linamar Corp | 8.5784 | -0.0745 | -0.86 | 114.31 K | 980.57 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.9585 | -0.0577 | -0.82 | 11.06 K | 76.96 K | |
| ALS | Altius Minerals Corp | 5.2297 | -0.0418 | -0.79 | 8.89 K | 46.51 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.5768 | -0.0595 | -0.78 | 13.53 K | 102.48 K | |
| POW | Power Corp of Canada Sv | 11.5704 | -0.0868 | -0.74 | 608.44 K | 7.04 M | |
| MDI | Major Drilling Grp | 5.991 | -0.0448 | -0.74 | 61.19 K | 366.57 K | |
| BCE-PH | Bce Inc Pref H | 7.0706 | -0.0514 | -0.72 | 5.9 K | 41.72 K | |
| RCI-B | Rogers Communications Inc | 16.1896 | -0.1126 | -0.69 | 1.18 M | 19.15 M | |
| CGX | Cineplex Inc | 9.7488 | -0.0663 | -0.68 | 263.69 K | 2.57 M | |
| CJR-B | Corus Entertainment Inc | 5.5701 | -0.0375 | -0.67 | 450 K | 2.51 M | |
| CORS | Corus Entertainment Holdings Inc. | 2787.0564 | -18.761 | -0.67 | 900 | 2.51 M | |
| BHC | Bausch Health Companies Inc | 14.2461 | -0.0934 | -0.65 | 259.93 K | 3.7 M | |
| PAAS | Pan American Silver Corp | 16.3993 | -0.0996 | -0.6 | 59.98 K | 983.68 K | |
| BNS | Bank of Nova Scotia | 19.5072 | -0.1178 | -0.6 | 1.47 M | 28.76 M | |
| TD | Toronto-Dominion Bank | 15.5067 | -0.0934 | -0.6 | 3.36 M | 52.13 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1734 | -0.049 | -0.6 | 200 | 1.63 K | |
| CIGI | Colliers International Group Inc | 7.6781 | -0.0457 | -0.59 | 36.76 K | 282.27 K | |
| CYB | Cymbria Corp Cl A | 11.77 | -0.06 | -0.51 | 8.04 K | 94.63 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.7481 | -0.0393 | -0.5 | 11.55 K | 89.49 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 15.15 | 6.21 B | -0.77 | -4.84 | 2.21 M | 33.44 M |
| NTPIF | Nam Tai Property Inc. | 4.49 | 262.33 M | -0.11 | -2.39 | 80.91 K | 363.26 K |
| HSTC | HST Global Inc | 12.00 | 209.33 M | -0.30 | -2.44 | 29.4 K | 352.8 K |
| FCCN | Spectral Cap Corp | 9000.00 | 161.77 M | -2250.00 | -20 | 3 | 27 K |
| CUBT | Curative Biotechnology Inc | 52.50 | 7.56 M | -15.00 | -22.22 | 3 | 157.5 |
| NEOM | NeoMedia Technologies Inc | 17.70 | 508.84 K | -0.30 | -1.67 | 2.29 K | 40.6 K |
| DKAM | Drinks Americas Holdings Ltd | 487.5004 | 278.3 K | -7.4996 | -1.52 | 47 | 22.91 K |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | -2.40 | -16.67 | 8 | 96 |
| RGGI | Resgreen Group International Inc | 740.00 | 48.75 K | -10.00 | -1.33 | 10 | 7.4 K |
| GRLF | Green Leaf Innovations Inc | 3.75 | 41.07 K | -1.50 | -28.57 | 3.44 M | 12.89 M |
| XLWH | Xinliwang International Holdings Company Ltd | 80.00 | 21.84 K | -30.00 | -27.27 | 1.41 K | 112.88 K |
| CGNH | CardioGenics Holdings Inc | 3.60 | 9.61 K | -0.10 | -2.7 | 5.31 K | 19.12 K |
| SYNE | Synthesis Energy Systems Inc | 51.20 | 157 | -2.56 | -4.76 | 3.2 K | 163.94 K |
| ESNC | EnSync Inc | 5.45 | 1 | -0.50 | -8.4 | 7.53 K | 41.05 K |
| AFPW | AlumiFuel Power Corporation | 5300.00 | -2200.00 | -29.33 | 1 | 5.3 K | |
| VRCI | Verde Science Inc | 5600.00 | -1400.00 | -20 | 159.51 K | 893.28 M | |
| IGNT | Ingen Technologies Inc | 4.00 | -0.60 | -13.04 | 64.53 K | 258.14 K | |
| HDYNQ | Hyperdynamics Corporation | 3.60 | -0.40 | -10 | 5.27 K | 18.96 K | |
| PTRC | Petro River Oil Corp | 84.00 | -4.00 | -4.55 | 356 | 29.9 K | |
| TXCCQ | TranSwitch Corporation | 3.4988 | -0.0795 | -2.22 | 7.9 K | 27.63 K | |
| NKRSF | Niko Resources Ltd | 67.019 | -0.5395 | -0.8 | 1.05 K | 70.37 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 6.48 M | -10.00 | -7.69 | 1 | 120 |
| AZR | Azarga Metals Corp | 155.00 | 367.62 K | -2.50 | -1.59 | 134.47 K | 20.84 M |
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | -11.25 | -42.86 | 26 | 390 | |
| NCP | Nickel Creek Platinum Corp. | 30.00 | -20.00 | -40 | 100 | 3 K | |
| LQWD | LQwD FinTech Corp | 11.20 | -5.60 | -33.33 | 35 | 392 | |
| FUSE | Fuse Cobalt Inc | 60.00 | -20.00 | -25 | 20 | 1.2 K | |
| REVX | Rev Exploration Corp. | 8.00 | -1.00 | -11.11 | 383 | 3.06 K | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 27 | 540 | |
| SILV | Silver Valley Metals Corp. | 9.45 | -1.08 | -10.26 | 59.5 K | 562.27 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 190 | 4.28 K | |
| CTA | Centaurus Energy Inc | 45.00 | -5.00 | -10 | 86 | 3.87 K | |
| SA-H | Southern Arc Minerals Inc | 3.20 | -0.30 | -8.57 | 3.5 K | 11.2 K | |
| BSK | Blue Sky Uranium Corp | 16.00 | -1.00 | -5.88 | 200 | 3.2 K | |
| SLG | PetroTal Corp | 16.6051 | -0.9299 | -5.3 | 38.27 K | 635.56 K | |
| SKP | StrikePoint Gold Inc | 20.00 | -1.00 | -4.76 | 600 | 12 K | |
| VVTM | VVT Med Inc. | 724.2991 | -23.3645 | -3.13 | 3 | 2.17 K | |
| POND | Pond Technologies Holdings Inc | 5.5556 | -0.1388 | -2.44 | 2.85 K | 15.83 K | |
| FMM | Full Metal Minerals Ltd | 4.2824 | -0.0996 | -2.27 | 24.07 K | 103.06 K | |
| BKM | Pacific Booker Minerals Inc | 5.90 | -0.10 | -1.67 | 2 K | 11.8 K | |
| AVCR | Avricore Health Inc | 12.20 | -0.20 | -1.61 | 43.6 K | 531.9 K | |
| GBU | Gabriel Resources Ltd | 16.20 | -0.20 | -1.22 | 131.73 K | 2.13 M | |
| CKG | Chesapeake Gold Corp | 3.93 | -0.02 | -0.51 | 46.16 K | 181.39 K |