Loser Valuations for 4 August 2009 from 00:00:00 until 23:59:59
Loser Valuations for 4 August 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 | 28.6972 | 59.8 B | -0.5713 | -1.95 | 316.7 K | 9.09 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.9422 | 3.74 B | -0.0374 | -0.54 | 90.05 K | 625.15 K |
| NOG | Northern Oil and Gas | 53.7495 | 2.59 B | -0.5666 | -1.04 | 17.87 K | 960.5 K |
| SVM | Silvercorp Metals Inc | 3.1371 | 2.04 B | -0.017 | -0.54 | 593.88 K | 1.86 M |
| JOB | General Employment Enterprises | 5.206 | 725.05 M | -0.194 | -3.59 | 145 | 754.87 |
| BHB | Bar Harbor Bankshares | 8.7537 | 696.29 M | -0.0444 | -0.5 | 2.92 K | 25.6 K |
| THM | International Tower Hill Mines Ltd | 3.2675 | 413.24 M | -0.0475 | -1.43 | 70.2 K | 229.39 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8018 | 380.82 M | -0.0284 | -0.74 | 69.7 K | 264.99 K |
| NAK | Northern Dynasty Minerals | 7.20 | 353.85 M | -0.28 | -3.74 | 431.69 K | 3.11 M |
| GTE | Gran Tierra Energy Inc | 38.50 | 346.37 M | -0.20 | -0.52 | 84.3 K | 3.25 M |
| LCTX | Lineage Cell Therapeutics Inc | 3.0893 | 280.73 M | -0.1716 | -5.26 | 51.37 K | 158.69 K |
| BKTI | Bk Technologies Inc | 6.1392 | 261.75 M | -0.2396 | -3.76 | 4.92 K | 30.2 K |
| PLX | Protalix Biotherapeutics | 68.80 | 252.19 M | -1.80 | -2.55 | 28.38 K | 1.95 M |
| ESP | Espey Mfg. & Electronics | 6.969 | 144.45 M | -0.1336 | -1.88 | 4.9 K | 34.15 K |
| PLG | Platinum Group Metals Ltd | 118.00 | 136.84 M | -6.00 | -4.84 | 2.58 K | 303.85 K |
| GLU | Gabelli Global Utility | 5.4943 | 113.36 M | -0.2203 | -3.86 | 30 K | 164.83 K |
| CVU | CPI Aerostructures | 7.17 | 61.35 M | -0.12 | -1.65 | 2.42 K | 17.37 K |
| WYY | Widepoint Corp | 6.60 | 60.29 M | -0.20 | -2.94 | 2.55 K | 16.83 K |
| DIT | Amcon Distributing Company | 40.9665 | 58.48 M | -4.5519 | -10 | 10.1 K | 413.76 K |
| AGIG | AGIG | 372.6069 | 35.41 M | -9.8378 | -2.57 | 464 | 172.89 K |
| NNVC | Nanoviricides Inc | 52.50 | 35.24 M | -1.40 | -2.6 | 924 | 48.51 K |
| PAAI | Paradium AI, Inc. | 6.60 | 30.31 M | -1.10 | -14.29 | 386 | 2.55 K |
| CVM | Cel-Sci Corp | 4050.00 | 23.04 M | -150.00 | -3.57 | 343 | 1.39 M |
| MXC | Mexco Energy Corp | 12.8745 | 22.1 M | -0.1144 | -0.88 | 5.5 K | 70.81 K |
| UUU | Universal Security Instruments | 4.7406 | 16.02 M | -0.0589 | -1.23 | 3 K | 14.22 K |
| CVR | Chicago Rivet & Machine Company | 9.4415 | 9.24 M | -0.2619 | -2.7 | 4.7 K | 44.38 K |
| INUV | Inuvo Inc | 25.00 | 6.51 M | -4.00 | -13.79 | 1.13 K | 28.32 K |
| OPTT | Ocean Power Tech Inc | 940.00 | 5.15 M | -12.00 | -1.26 | 40.52 K | 38.09 M |
| DSS | Document Security Systems | 4611.5913 | 4.5 M | -270.0464 | -5.53 | 9 | 41.5 K |
| TPHS | Trinity Pl Hlds Inc | 6.9709 | 1.93 M | -0.4481 | -6.04 | 34.93 K | 243.51 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.00 | 824.27 K | -1.25 | -11.11 | 700 | 7 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.9604 | 5.17 T | -0.0263 | -0.53 | 395.81 M | 1.96 B |
| AMZN | Amazon.com Inc | 4.29 | 2.88 T | -0.082 | -1.88 | 123.6 M | 530.26 M |
| COST | Costco Wholesale | 34.8319 | 481.95 B | -0.366 | -1.04 | 3.81 M | 132.56 M |
| CSCO | Cisco Systems Inc | 14.4424 | 397.26 B | -0.0837 | -0.58 | 55.89 M | 807.19 M |
| GILD | Gilead Sciences Inc | 16.5212 | 210.52 B | -0.5008 | -2.94 | 17.99 M | 297.15 M |
| VZ | Verizon Communications Inc | 12.5406 | 193.14 B | -0.0669 | -0.53 | 11.65 M | 146.06 M |
| QCOM | Qualcomm Inc | 30.5131 | 188.93 B | -0.4349 | -1.41 | 13.24 M | 403.98 M |
| STX | Seagate Technology | 6.3356 | 126.65 B | -0.0362 | -0.57 | 11.93 M | 75.59 M |
| BKNG | Booking Holdings Inc | 5.1097 | 119.15 B | -0.1414 | -2.69 | 20.75 M | 106 M |
| CME | CME Group Inc | 28.7663 | 113.06 B | -0.393 | -1.35 | 5.73 M | 164.79 M |
| EQIX | Equinix Inc | 60.1798 | 105.73 B | -1.0865 | -1.77 | 1.25 M | 75.06 M |
| NTES | Netease Inc ADR | 7.0294 | 78.2 B | -0.0962 | -1.35 | 6.17 M | 43.36 M |
| ROST | Ross Stores Inc | 8.9031 | 77.39 B | -0.3338 | -3.61 | 13.73 M | 122.21 M |
| GRMN | Garmin Ltd | 15.4816 | 56.64 B | -0.4556 | -2.86 | 2.99 M | 46.24 M |
| EBAY | Ebay Inc | 8.1531 | 53.86 B | -0.0747 | -0.91 | 37.39 M | 304.84 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.9699 | 49.07 B | -0.1499 | -0.71 | 7.1 M | 148.83 M |
| EXC | Exelon Corp | 18.7392 | 47.2 B | -0.1841 | -0.97 | 4.12 M | 77.28 M |
| COHR | Coherent Inc | 11.537 | 46.19 B | -0.1318 | -1.13 | 352 K | 4.06 M |
| TTWO | Take-Two Interactive Software | 9.54 | 43.25 B | -0.07 | -0.73 | 1.13 M | 10.74 M |
| ACGL | Arch Capital Grp Ltd | 6.6067 | 35.54 B | -0.0432 | -0.65 | 3.54 M | 23.42 M |
| ERIC | Ericsson ADR | 5.807 | 34.45 B | -0.0353 | -0.6 | 1.9 M | 11.05 M |
| ESLT | Elbit Systems Ltd | 49.4881 | 34 B | -1.1902 | -2.35 | 12.8 K | 633.45 K |
| STLD | Steel Dynamics Inc | 11.9998 | 33.99 B | -0.0824 | -0.68 | 6.65 M | 79.79 M |
| FLEX | Flextronics Intl Ltd | 3.9351 | 29.17 B | -0.0946 | -2.35 | 11.16 M | 43.91 M |
| ON | On Semiconductor | 7.44 | 28.66 B | -0.14 | -1.85 | 9.64 M | 71.75 M |
| ULTA | Ulta Beauty Inc | 11.1947 | 28.18 B | -0.2868 | -2.5 | 73.2 K | 819.45 K |
| VRSN | Verisign Inc | 17.2266 | 28.17 B | -0.1258 | -0.72 | 3.47 M | 59.83 M |
| BIDU | Baidu Inc ADR | 35.144 | 27.15 B | -0.301 | -0.85 | 12.45 M | 437.65 M |
| DLTR | Dollar Tree Inc | 14.98 | 26.81 B | -0.4533 | -2.94 | 5.02 M | 75.27 M |
| CASY | Casey's General Stor | 23.9657 | 26.39 B | -0.2681 | -1.11 | 512.19 K | 12.27 M |
| AXON | Axon Enterprise Inc | 5.27 | 25.69 B | -0.04 | -0.75 | 350.6 K | 1.85 M |
| EXPD | Expeditors Intl | 26.8273 | 25.12 B | -1.3855 | -4.91 | 3.31 M | 88.76 M |
| FSLR | First Solar Inc | 147.98 | 19.14 B | -7.60 | -4.88 | 4.64 M | 686.42 M |
| LNT | Alliant Energy Corp | 7.4135 | 19.09 B | -0.0647 | -0.87 | 1.16 M | 8.57 M |
| NBIX | Neurocrine Bioscienc | 3.14 | 17.65 B | -0.05 | -1.57 | 129.39 K | 406.28 K |
| PAA | Plains All American Pipeline LP | 7.4692 | 17.03 B | -0.0498 | -0.66 | 734 K | 5.48 M |
| NWS | News Cp Cl B | 10.7723 | 16.1 B | -0.0966 | -0.89 | 3.51 M | 37.78 M |
| ZBRA | Zebra Technologies | 24.06 | 15.42 B | -0.40 | -1.64 | 981.95 K | 23.63 M |
| CHKP | Check Point Software | 26.59 | 14.97 B | -0.22 | -0.82 | 2.47 M | 65.77 M |
| LOGI | Logitech Int S.A. | 11.776 | 14.21 B | -0.2356 | -1.96 | 976.53 K | 11.5 M |
| COKE | Coca Cola Bot Cons | 4.709 | 14.1 B | -0.0667 | -1.4 | 205.02 K | 965.44 K |
| SEIC | Sei Investments Company | 15.1485 | 13.07 B | -0.2642 | -1.71 | 1.9 M | 28.77 M |
| TXRH | Texas Roadhouse Inc | 8.7019 | 12.36 B | -0.6097 | -6.55 | 1.81 M | 15.71 M |
| ALGN | Align Technology | 11.13 | 12.13 B | -0.06 | -0.54 | 308.47 K | 3.43 M |
| TECH | Bio-Techne Cp | 13.4248 | 11.43 B | -0.215 | -1.58 | 1.18 M | 15.87 M |
| BMRN | Biomarin Pharmaceuticals | 16.30 | 11.3 B | -0.12 | -0.73 | 1.75 M | 28.54 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.551 | 10.81 B | -0.0397 | -0.6 | 214.9 K | 1.41 M |
| WTFC | Wintrust Financial Corp | 22.2204 | 10.46 B | -0.5265 | -2.31 | 878.22 K | 19.51 M |
| HSIC | Henry Schein Inc | 19.8643 | 9.77 B | -0.6899 | -3.36 | 2.93 M | 58.26 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.2377 | 9.77 B | -0.2965 | -5.36 | 2.2 K | 11.52 K |
| MTCH | Match Group Inc | 4.8361 | 9.47 B | -0.0528 | -1.08 | 6.69 M | 32.36 M |
| AEIS | Advanced Energy | 11.5108 | 9.38 B | -0.0588 | -0.51 | 215.8 K | 2.48 M |
| RMBS | Rambus Inc | 16.88 | 9.14 B | -0.13 | -0.76 | 1.79 M | 30.18 M |
| CGNX | Cognex Cp | 3.5411 | 8.71 B | -0.0192 | -0.54 | 957.2 K | 3.39 M |
| DSGX | Descartes Sys Group | 4.01 | 8.21 B | -0.05 | -1.23 | 58.62 K | 235.09 K |
| FCFS | First Cash Fin Svcs | 16.5304 | 7.89 B | -0.2006 | -1.2 | 128.78 K | 2.13 M |
| AMRX | Amneal Pharmaceuticals Inc | 7.48 | 7.56 B | -0.05 | -0.66 | 378.83 K | 2.83 M |
| IESC | Ies Holdings | 8.70 | 7.52 B | -0.58 | -6.25 | 75.51 K | 656.91 K |
| SLAB | Silicon Labs Inc | 42.87 | 7.39 B | -0.34 | -0.79 | 584.4 K | 25.05 M |
| URBN | Urban Outfitters Inc | 24.43 | 7.37 B | -0.38 | -1.53 | 3.25 M | 79.42 M |
| ARWR | Arrowhead Pharma | 4.40 | 6.97 B | -0.10 | -2.22 | 15.39 K | 67.7 K |
| RIOT | Riot Blockchain Inc | 586.4312 | 6.86 B | -29.9636 | -4.86 | 312 | 182.97 K |
| LGND | Ligand Pharm | 10.1151 | 6.34 B | -0.1367 | -1.33 | 160.22 K | 1.62 M |
| WFRD | Weatherford International Plc | 18.5478 | 6.28 B | -0.4669 | -2.46 | 14.93 M | 276.89 M |
| CRUS | Cirrus Logic Inc | 5.21 | 6.07 B | -0.18 | -3.34 | 512 K | 2.67 M |
| MKTX | Marketaxess Holdings | 8.1808 | 5.82 B | -0.675 | -7.62 | 277.35 K | 2.27 M |
| PLXS | Plexus Cp | 25.49 | 5.65 B | -0.41 | -1.58 | 298.94 K | 7.62 M |
| BCPC | Balchem Cp | 16.547 | 5.52 B | -0.1954 | -1.17 | 126.41 K | 2.09 M |
| NICE | Nice Ltd ADR | 25.8343 | 5.41 B | -0.9596 | -3.58 | 269.67 K | 6.97 M |
| MEOH | Methanex Cp | 11.5689 | 5.34 B | -0.0622 | -0.53 | 296.7 K | 3.43 M |
| VEON | Veon Ltd ADR | 194.5212 | 5.26 B | -3.2556 | -1.65 | 159.1 K | 30.95 M |
| JSM | SLM Cp 6% Sr Nt | 4.5327 | 5.05 B | -0.0427 | -0.93 | 16.1 K | 72.98 K |
| CVCO | Cavco Inds Inc | 32.35 | 4.96 B | -1.15 | -3.43 | 23.64 K | 764.66 K |
| CIGI | Colliers Intl Grp IN | 8.6602 | 4.7 B | -0.253 | -2.84 | 12.53 K | 108.47 K |
| SYNA | Synaptics Inc | 25.00 | 4.68 B | -0.50 | -1.96 | 3.66 M | 91.41 M |
| ICUI | I C U Medical Inc | 38.75 | 4.46 B | -0.29 | -0.74 | 154.67 K | 5.99 M |
| ITRI | Itron Inc | 52.68 | 4.32 B | -0.85 | -1.59 | 503.4 K | 26.52 M |
| IBOC | Intl Bancshares | 9.4602 | 4.23 B | -0.1139 | -1.19 | 714.17 K | 6.76 M |
| OLED | Universal Display | 11.4477 | 4.08 B | -0.2449 | -2.09 | 163.74 K | 1.87 M |
| BANF | Bancfirst Corp | 12.0096 | 3.97 B | -0.0926 | -0.77 | 64.6 K | 775.82 K |
| KLIC | Kulicke and Soffa | 5.0696 | 3.83 B | -0.0956 | -1.85 | 743.8 K | 3.77 M |
| IEP | Icahn Enterprises | 6.1416 | 3.79 B | -0.0648 | -1.04 | 13.16 K | 80.84 K |
| ACHC | Acadia Healthcr Company | 6.20 | 3.61 B | -0.40 | -6.06 | 560 | 3.47 K |
| BELFB | BEL Fuse Inc Cl B | 14.5755 | 3.33 B | -0.1044 | -0.71 | 33.3 K | 485.36 K |
| PPLI | People Incorporated | 3.0362 | 3.3 B | -0.0332 | -1.08 | 10.69 M | 32.46 M |
| HWKN | Hawkins Inc | 6.8944 | 3.16 B | -0.1751 | -2.48 | 386.72 K | 2.67 M |
| CLMT | Calumet Specialty Pr | 9.3524 | 3.15 B | -0.172 | -1.81 | 69.22 K | 647.37 K |
| CECO | CECO Environmental Corp. | 3.1982 | 3.13 B | -0.113 | -3.41 | 63.9 K | 204.36 K |
| OSIS | O S I Systems Inc | 19.38 | 3.09 B | -0.23 | -1.17 | 46.43 K | 899.85 K |
| MZTI | MZTI | 27.9441 | 3.04 B | -0.4637 | -1.63 | 179.6 K | 5.02 M |
| ARCB | Arcbest Corp | 24.4612 | 3 B | -0.5145 | -2.06 | 552.43 K | 13.51 M |
| WDFC | WD-40 Company | 23.1023 | 2.94 B | -0.2037 | -0.87 | 82.8 K | 1.91 M |
| STGW | Stagwell Inc | 3.1998 | 2.82 B | -0.0813 | -2.48 | 48.69 K | 155.8 K |
| POWI | Power Integratn | 13.0435 | 2.6 B | -0.1339 | -1.02 | 592.6 K | 7.73 M |
| ATRO | Astronics Cp | 3.2074 | 2.59 B | -0.0552 | -1.69 | 46.15 K | 148.02 K |
| DGII | Digi Intl Inc | 10.21 | 2.54 B | -0.06 | -0.58 | 99.89 K | 1.02 M |
| DXPE | Dxp Enterprise | 10.79 | 2.4 B | -0.07 | -0.64 | 161.2 K | 1.74 M |
| UCTT | Ultra Clean Holdings | 3.67 | 2.38 B | -0.29 | -7.32 | 48.78 K | 179.03 K |
| FORTY | Formula Sys [1985] ADR | 5.525 | 1.95 B | -0.0821 | -1.46 | 2.06 K | 11.41 K |
| PLUG | Plug Power Inc | 7.65 | 1.89 B | -0.15 | -1.92 | 16.88 K | 129.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.9563 | 2.14 T | -0.0731 | -1.04 | 9.72 M | 67.61 M |
| ORCL | Oracle Corporation | 17.9576 | 400.25 B | -0.3363 | -1.84 | 28.74 M | 516.01 M |
| MRK | Merck & Company | 16.1347 | 362.83 B | -0.0973 | -0.6 | 16.08 M | 259.41 M |
| UNH | Unitedhealth Group Inc | 21.0113 | 361.04 B | -0.3355 | -1.57 | 8.51 M | 178.8 M |
| NVS | Novartis Ag ADR | 21.8211 | 302.78 B | -0.1872 | -0.85 | 1.01 M | 22.09 M |
| RY | Royal Bank of Canada | 25.2685 | 281.79 B | -0.2677 | -1.05 | 1.58 M | 39.93 M |
| RTX | Raytheon Technologies | 23.4484 | 271.63 B | -0.1668 | -0.71 | 9.73 M | 228.24 M |
| TMO | Thermo Fisher Scientific Inc | 42.8576 | 265.92 B | -0.4163 | -0.96 | 2.74 M | 117.25 M |
| BML-PH | Bank of America Corporation | 6.4689 | 256.72 B | -0.2218 | -3.32 | 16.64 K | 107.64 K |
| TM | Toyota Motor Corp Ltd | 59.4524 | 250.88 B | -0.3636 | -0.61 | 892.98 K | 53.09 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5143 | 246.95 B | -0.0722 | -2.01 | 1.12 M | 3.93 M |
| BML-PL | Bank of America Corporation | 6.4684 | 237.31 B | -0.0793 | -1.21 | 63.05 K | 407.85 K |
| BHP | BHP Billiton Ltd ADR | 23.89 | 208.55 B | -0.1486 | -0.62 | 5.4 M | 129.02 M |
| APH | Amphenol Corp | 3.7266 | 195.84 B | -0.034 | -0.9 | 11.42 M | 42.54 M |
| ABT | Abbott Laboratories | 14.6926 | 189.28 B | -0.1725 | -1.16 | 21.88 M | 321.42 M |
| NEE | Nextera Energy | 9.362 | 180.35 B | -0.0996 | -1.05 | 8.17 M | 76.46 M |
| SAN | Banco Santander ADR | 5.3895 | 179.94 B | -0.0334 | -0.62 | 5.51 M | 29.72 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 28.8777 | 165.56 B | -0.3973 | -1.36 | 38.5 K | 1.11 M |
| SCHW | The Charles Schwab Corp | 14.2804 | 160.45 B | -0.2576 | -1.77 | 15.51 M | 221.55 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.1784 | 155.24 B | -0.097 | -2.27 | 283.3 K | 1.18 M |
| SONY | Sony Group Corp ADR | 4.6273 | 154.7 B | -0.1024 | -2.17 | 5.41 M | 25.03 M |
| BX | Blackstone Inc | 5.3352 | 151.73 B | -0.293 | -5.21 | 5.09 M | 27.18 M |
| TJX | TJX Companies | 7.1706 | 150.08 B | -0.1564 | -2.13 | 18.54 M | 132.95 M |
| ACN | Accenture Plc | 25.6482 | 149.85 B | -0.2302 | -0.89 | 3.64 M | 93.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.3648 | 144.15 B | -0.0883 | -1.37 | 1.3 M | 8.28 M |
| UL | Unilever Plc ADR | 17.178 | 141.65 B | -0.1576 | -0.91 | 842.27 K | 14.47 M |
| RIO | Rio Tinto Plc ADR | 16.3848 | 138.2 B | -0.4078 | -2.43 | 3.71 M | 60.72 M |
| SPGI | S&P Global Inc | 23.4449 | 137.73 B | -0.3393 | -1.43 | 3.64 M | 85.33 M |
| LOW | Lowe's Companies | 16.734 | 129.94 B | -0.0962 | -0.57 | 12.68 M | 212.16 M |
| IBN | Icici Bank Ltd ADR | 4.9441 | 124.73 B | -0.0406 | -0.81 | 9.58 M | 47.37 M |
| BP | BP Plc ADR | 20.9395 | 116.57 B | -0.1336 | -0.63 | 5.23 M | 109.59 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.3847 | 114.84 B | -0.0823 | -0.79 | 13.79 M | 143.19 M |
| BNS | Bank of Nova Scotia | 19.6882 | 113.74 B | -0.3171 | -1.59 | 700 K | 13.78 M |
| CM | Canadian Imperial Bank of Commerce | 12.4746 | 105.81 B | -0.1624 | -1.29 | 605.4 K | 7.55 M |
| ICE | Intercontinental Exchange | 15.623 | 100.92 B | -0.7732 | -4.72 | 17.27 M | 269.81 M |
| CNQ | Canadian Natural Resources | 8.4385 | 100.79 B | -0.1671 | -1.94 | 8.55 M | 72.17 M |
| UPS | United Parcel Service | 30.6336 | 95.75 B | -0.1699 | -0.55 | 2.7 M | 82.68 M |
| ING | ING Groep N.V. ADR | 7.2304 | 95.09 B | -0.126 | -1.71 | 1.21 M | 8.77 M |
| BN | Brookfield Corporation | 3.2013 | 93.89 B | -0.1273 | -3.82 | 14.01 M | 44.86 M |
| EMR | Emerson Electric Company | 22.8532 | 93.57 B | -0.1898 | -0.82 | 13.5 M | 308.53 M |
| ELV | Elevance Health Inc | 41.4288 | 92.79 B | -0.9293 | -2.19 | 4.09 M | 169.38 M |
| FCX | Freeport-Mcmoran Inc | 22.6319 | 89.21 B | -0.7316 | -3.13 | 34.46 M | 779.87 M |
| AMT | American Tower Corp | 24.9015 | 88.23 B | -0.3546 | -1.4 | 3.13 M | 77.84 M |
| ECL | Ecolab Inc | 34.8072 | 86.34 B | -0.2469 | -0.7 | 1.4 M | 48.63 M |
| EPD | Enterprise Products Partners LP | 4.8069 | 80.14 B | -0.0274 | -0.57 | 1.19 M | 5.73 M |
| E | Eni S.P.A. ADR | 16.5677 | 79.58 B | -0.3516 | -2.08 | 1.14 M | 18.85 M |
| SU | Suncor Energy Inc | 20.1357 | 79.4 B | -0.4212 | -2.05 | 5.63 M | 113.46 M |
| RSG | Republic Services | 17.354 | 75.96 B | -0.3493 | -1.97 | 4.32 M | 75.05 M |
| FDX | Fedex Corp | 56.2673 | 75.56 B | -0.4111 | -0.73 | 3.11 M | 174.97 M |
| SLB | Schlumberger N.V. | 37.1606 | 75.22 B | -0.5049 | -1.34 | 9.65 M | 358.67 M |
| TGT | Target Corporation | 26.6605 | 73.91 B | -0.5501 | -2.02 | 7.87 M | 209.68 M |
| MFC | Manulife Financial Corp | 12.0107 | 73.48 B | -0.1536 | -1.26 | 2.75 M | 33.08 M |
| APD | Air Products and Chemicals | 54.3795 | 70.19 B | -0.5538 | -1.01 | 1.3 M | 70.9 M |
| GWW | W.W. Grainger | 68.7837 | 69.59 B | -0.5785 | -0.83 | 652 K | 44.85 M |
| DB | Deutsche Bank Ag | 39.5007 | 69.2 B | -0.4128 | -1.03 | 1.18 M | 46.61 M |
| NUE | Nucor Corp | 30.007 | 59.3 B | -0.166 | -0.55 | 5.42 M | 162.76 M |
| OXY | Occidental Petroleum Corp | 43.3305 | 57.22 B | -0.271 | -0.62 | 5.94 M | 257.37 M |
| HUM | Humana Inc | 29.2484 | 53.59 B | -0.227 | -0.77 | 1.74 M | 50.75 M |
| ETR | Entergy Corp | 19.4185 | 53.51 B | -0.6775 | -3.37 | 3.08 M | 59.87 M |
| AZO | Autozone | 148.31 | 52.11 B | -2.00 | -1.33 | 941.47 K | 139.63 M |
| MT | Arcelormittal ADR | 64.0849 | 49.76 B | -1.248 | -1.91 | 3.48 M | 222.88 M |
| MSCI | MSCI Inc | 24.6392 | 48.09 B | -0.3865 | -1.54 | 801.7 K | 19.75 M |
| AU | Anglogold Ashanti Ltd ADR | 32.0374 | 46.53 B | -0.3421 | -1.06 | 2.12 M | 67.97 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.1142 | 46.53 B | -0.205 | -0.75 | 1.9 K | 51.52 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 27.3165 | 45.15 B | -0.5787 | -2.07 | 1.11 M | 30.4 M |
| HMC | Honda Motor Company ADR | 17.636 | 43.28 B | -0.2848 | -1.59 | 700.2 K | 12.35 M |
| AIG | American International Group | 8.4481 | 42.95 B | -0.05 | -0.59 | 7.87 M | 66.52 M |
| WDS | Woodside Energy Group Ltd | 19.4024 | 42.37 B | -0.1843 | -0.94 | 16.04 K | 311.18 K |
| SLF | Sun Life Financial Inc | 16.9758 | 40.97 B | -0.1172 | -0.69 | 376.2 K | 6.39 M |
| FIX | Comfort Systems USA | 9.5472 | 40.88 B | -0.0591 | -0.62 | 223.66 K | 2.14 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 7.8654 | 40.49 B | -0.1263 | -1.58 | 69.58 K | 547.31 K |
| KB | KB Financial Group Inc ADR | 25.7863 | 39.84 B | -0.6311 | -2.39 | 201.08 K | 5.19 M |
| TKO | Tko Group Holdings Inc Cl A | 8.2679 | 37.63 B | -0.0607 | -0.73 | 181.1 K | 1.5 M |
| PEG | Public Service Enterprise Group Inc | 17.2892 | 37.03 B | -0.3144 | -1.79 | 2.95 M | 51.01 M |
| HSY | Hershey Foods Corp | 26.4334 | 35.46 B | -0.214 | -0.8 | 1.5 M | 39.53 M |
| CNC | Centene Corp | 4.75 | 34.89 B | -0.05 | -1.04 | 1.17 M | 5.56 M |
| EXR | Extra Space Storage Inc | 4.998 | 34.73 B | -0.0506 | -1 | 3.42 M | 17.09 M |
| ADM | Archer Daniels Midland | 18.4086 | 33.75 B | -1.0096 | -5.2 | 12.22 M | 224.98 M |
| CCJ | Cameco Corp | 23.3366 | 32.37 B | -0.5475 | -2.29 | 1.45 M | 33.84 M |
| PUK | Prudential Public Ltd Company ADR | 8.247 | 31.49 B | -0.1638 | -1.95 | 192.38 K | 1.59 M |
| TECK | Teck Resources Ltd | 20.2391 | 31.26 B | -1.0262 | -4.83 | 10.34 M | 209.28 M |
| TS | Tenaris S.A. ADR | 19.1497 | 30.9 B | -0.4643 | -2.37 | 2.61 M | 49.95 M |
| WSM | Williams-Sonoma | 4.9854 | 30.87 B | -0.0446 | -0.89 | 3.12 M | 15.54 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 17.6395 | 29.87 B | -0.5673 | -3.12 | 122.8 K | 2.17 M |
| BBD | Banco Bradesco S.A. ADR | 3.754 | 28.72 B | -0.0211 | -0.56 | 15.04 M | 56.45 M |
| NMR | Nomura Holdings Inc ADR | 4.8743 | 28.32 B | -0.1939 | -3.83 | 407.8 K | 1.99 M |
| HAL | Halliburton Company | 17.2286 | 27.24 B | -0.2727 | -1.56 | 12.33 M | 212.4 M |
| CNP | Centerpoint Energy Inc | 6.4433 | 27.18 B | -0.0427 | -0.66 | 5.27 M | 33.98 M |
| FE | Firstenergy Corp | 19.2974 | 26.94 B | -0.1907 | -0.98 | 2.18 M | 42.06 M |
| PPL | PPL Corp | 12.7603 | 26.63 B | -1.9379 | -13.18 | 11.75 M | 149.95 M |
| ES | Eversource Energy | 12.8759 | 26.57 B | -0.1567 | -1.2 | 847.6 K | 10.91 M |
| TPR | Tapestry Inc | 18.9704 | 26.2 B | -0.3819 | -1.97 | 4.06 M | 77.04 M |
| FTI | Technipfmc Plc | 14.7735 | 25.43 B | -0.194 | -1.3 | 1.29 M | 19.12 M |
| PHM | Pultegroup | 9.9455 | 24.67 B | -0.0682 | -0.68 | 17.96 M | 178.59 M |
| RL | Ralph Lauren Corp | 49.0922 | 23.48 B | -0.608 | -1.22 | 1.79 M | 87.93 M |
| EIX | Edison International | 17.0806 | 23.06 B | -0.2958 | -1.7 | 4.29 M | 73.22 M |
| RS | Reliance Steel & Aluminum Company | 25.6394 | 21.9 B | -0.3086 | -1.19 | 853.16 K | 21.87 M |
| NRG | NRG Energy | 21.1298 | 20.5 B | -0.2382 | -1.11 | 2.37 M | 50.02 M |
| BCE | BCE Inc | 8.8251 | 20.06 B | -0.1426 | -1.59 | 1.35 M | 11.94 M |
| TPL | Texas Pacific Land Trust | 3.2443 | 19.41 B | -0.1196 | -3.56 | 163.8 K | 531.42 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 134.1945 | 7.84 M | -3.0302 | -2.21 | 384 | 51.53 K |
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 1.01 K | 8.06 K | |
| PWF-PA | Power Financial Corp Pref A | 8.8655 | -0.5858 | -6.2 | 2.7 K | 23.94 K | |
| OCG | Outcrop Silver & Gold Corp | 3.70 | -0.20 | -5.13 | 7.45 K | 27.57 K | |
| CFW | Calfrac Well Services Ltd | 266.25 | -13.75 | -4.91 | 10.57 K | 2.81 M | |
| CHR | Chorus Aviation Inc | 19.9695 | -0.7919 | -3.81 | 533.41 K | 10.65 M | |
| CSW-B | Corby Spirit and Wine Limited | 4.8373 | -0.1759 | -3.51 | 460 | 2.23 K | |
| ESM | Euro Sun Mining Inc | 5.0859 | -0.1817 | -3.45 | 2.2 K | 11.2 K | |
| NWC | The North West Company Inc | 6.9931 | -0.2452 | -3.39 | 113.25 K | 792 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.71 | -0.26 | -3.26 | 85.5 K | 659.21 K | |
| CAS | Cascades Inc | 3.1329 | -0.0912 | -2.83 | 151.47 K | 474.54 K | |
| KEI | Kolibri Global Energy Inc | 7.20 | -0.20 | -2.7 | 6.98 K | 50.26 K | |
| ALS | Altius Minerals Corp | 5.1294 | -0.1421 | -2.7 | 60.81 K | 311.92 K | |
| DSG | Descartes Sys | 4.32 | -0.11 | -2.48 | 126.44 K | 546.21 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.8024 | -0.1711 | -2.45 | 5.2 K | 35.37 K | |
| MG | Magna International Inc | 7.9758 | -0.1842 | -2.26 | 2.29 M | 18.23 M | |
| BN | Brookfield Corporation | 3.8694 | -0.082 | -2.08 | 5.33 M | 20.61 M | |
| X | TMX Group Ltd | 4.1342 | -0.0778 | -1.85 | 1.94 M | 8.02 M | |
| BCE-PH | Bce Inc Pref H | 7.5583 | -0.1332 | -1.73 | 1 K | 7.56 K | |
| BNE | Bonterra Energy Corp | 13.3086 | -0.2292 | -1.69 | 5.73 K | 76.3 K | |
| TA | Transalta Corp | 11.4634 | -0.1845 | -1.58 | 888.09 K | 10.18 M | |
| RCI-B | Rogers Communications Inc | 15.7982 | -0.2466 | -1.54 | 2.71 M | 42.78 M | |
| CPX | Capital Power Corp | 7.5597 | -0.1129 | -1.47 | 106.94 K | 808.4 K | |
| RCI-A | Rogers Communications Inc | 17.4567 | -0.26 | -1.47 | 7.79 K | 136.04 K | |
| STC | Sangoma Technologies Corp | 4.90 | -0.07 | -1.41 | 2.27 K | 11.13 K | |
| BYD | Boyd Group Services Inc | 3.0632 | -0.0389 | -1.25 | 15 K | 45.95 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.3094 | -0.0673 | -1.25 | 680 | 3.61 K | |
| WN-PC | George Weston Ser 3 Prf | 8.317 | -0.098 | -1.16 | 3.41 K | 28.36 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2634 | -0.038 | -1.15 | 3.5 K | 11.42 K | |
| CORS | Corus Entertainment Holdings Inc. | 3041.3726 | -33.353 | -1.08 | 301 | 915.45 K | |
| CJR-B | Corus Entertainment Inc | 6.0784 | -0.0666 | -1.08 | 150.3 K | 913.58 K | |
| ITH | International Tower Hill Mines Ltd | 3.70 | -0.04 | -1.07 | 93.8 K | 347.06 K | |
| CGX | Cineplex Inc | 9.5595 | -0.0971 | -1.01 | 134.91 K | 1.29 M | |
| TVA-B | TVA Group Inc | 9.935 | -0.097 | -0.97 | 20.05 K | 199.2 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.0271 | -0.0489 | -0.96 | 200 | 1.01 K | |
| IFC | Intact Financial Corp | 23.041 | -0.2172 | -0.93 | 224.4 K | 5.17 M | |
| IMO | Imperial Oil | 31.1014 | -0.291 | -0.93 | 1.35 M | 42.07 M | |
| GBT | Bmtc Group Inc | 7.201 | -0.0673 | -0.93 | 52 K | 374.45 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.1578 | -0.0757 | -0.82 | 569.34 K | 5.21 M | |
| AFN | Ag Growth International Inc | 15.0505 | -0.1204 | -0.79 | 29.6 K | 445.49 K | |
| CGO | Cogeco Inc Sv | 12.9069 | -0.0979 | -0.75 | 7.74 K | 99.95 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.0536 | -0.023 | -0.75 | 39.6 K | 120.94 K | |
| RUS | Russel Metals | 6.2817 | -0.0455 | -0.72 | 363.7 K | 2.28 M | |
| ET | Evertz Technologies Ltd | 3.3271 | -0.0235 | -0.7 | 6.3 K | 20.96 K | |
| BCE-PI | BCE Inc Pref AI | 8.033 | -0.0557 | -0.69 | 2.01 K | 16.17 K | |
| PBH | Premium Brands Holdings Corp | 5.0096 | -0.0341 | -0.68 | 29 K | 145.29 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.2263 | -0.0553 | -0.67 | 2 K | 16.45 K | |
| EDV | Endeavour Mining Corp | 12.6365 | -0.0821 | -0.65 | 14.83 K | 187.4 K | |
| GSY | Goeasy Ltd | 5.1428 | -0.0287 | -0.55 | 3.6 K | 18.51 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.339 | -0.0337 | -0.53 | 137.62 K | 872.34 K | |
| CYB | Cymbria Corp Cl A | 11.85 | -0.06 | -0.5 | 7.96 K | 94.27 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 61.60 | 79.59 B | -1.90 | -2.99 | 28.67 K | 1.77 M |
| BRDCY | Bridgestone Corporation | 5.352 | 31.99 B | -0.0371 | -0.69 | 10.43 K | 55.79 K |
| LUGDF | Lundin Gold Inc | 6.415 | 16.41 B | -0.1944 | -2.94 | 125 | 801.87 |
| NTPIF | Nam Tai Property Inc. | 5.10 | 262.33 M | -0.13 | -2.49 | 460.21 K | 2.35 M |
| LCU | Lion Copper Corp. Common Shares | 19.71 | 70.69 M | -1.62 | -7.59 | 4.32 K | 85.05 K |
| CUBT | Curative Biotechnology Inc | 101.25 | 7.56 M | -11.25 | -10 | 229 | 23.19 K |
| SEII | Sharing Economy International Inc | 7500.0073 | 645.17 K | -960.0015 | -11.35 | 23 | 172.5 K |
| DKAM | Drinks Americas Holdings Ltd | 513.75 | 278.3 K | -41.2508 | -7.43 | 41 | 21.06 K |
| REDFY | Rediff.com India Limited | 3.35 | 97.36 K | -0.05 | -1.47 | 149.15 K | 499.67 K |
| LGBI | Cannabiz Mobile Inc | 9.60 | 64.81 K | -1.20 | -11.11 | 6 | 57.6 |
| GRLF | Green Leaf Innovations Inc | 17.00 | 41.07 K | -2.50 | -12.82 | 8.55 M | 145.4 M |
| ERINQ | Erin Energy Corporation | 5.3721 | 21.53 K | -0.3204 | -5.63 | 141.51 K | 760.21 K |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | -0.40 | -9.52 | 24.19 K | 91.92 K |
| CBRI | CMTSU Liquidation Inc | 3.23 | 8.16 K | -0.04 | -1.22 | 188.72 K | 609.58 K |
| CYRNQ | CYRNQ | 55.808 | 799 | -0.992 | -1.75 | 2.44 K | 136.39 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.6044 | 785 | -0.0873 | -0.9 | 9.71 K | 93.31 K |
| SPDC | Speed Commerce Inc | 28.48 | 603 | -0.64 | -2.2 | 5.62 K | 160.09 K |
| YVRLF | Liquid Media Group Ltd. | 33.00 | 482 | -0.20 | -0.6 | 284 | 9.37 K |
| ESNC | EnSync Inc | 6.59 | 1 | -0.06 | -0.9 | 13.32 K | 87.77 K |
| OWCP | OWC Pharmaceutical Research Corp | 5.00 | -1.00 | -16.67 | 82 | 410 | |
| PMMEF | Premium Exploration Inc | 4.50 | -0.47 | -9.46 | 46.1 K | 207.45 K | |
| IGNT | Ingen Technologies Inc | 5.00 | -0.50 | -9.09 | 90.48 K | 452.39 K | |
| IZNN | IZON Network Inc | 40.80 | -0.85 | -2.04 | 1 K | 40.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZKL-H | China Keli Electric Company Ltd | 6.00 | -18.00 | -75 | 25 | 150 | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 22 K | 396 K | |
| CMO-H | Cliffmont Resources Ltd | 7.00 | -3.00 | -30 | 1.27 K | 8.89 K | |
| LITT | Roadman Investments Corp | 3.2667 | -1.1666 | -26.31 | 192 | 627.21 | |
| YNV | Ynvisible Interactive Inc | 14.40 | -4.80 | -25 | 31 | 446.4 | |
| LOD | Lode Gold Resources Inc. | 10.80 | -3.60 | -25 | 11 | 118.8 | |
| MUR | Murchison Minerals Ltd | 20.00 | -5.00 | -20 | 33 | 660 | |
| MYID | Killi Ltd | 69.7545 | -13.951 | -16.67 | 874.05 K | 60.97 M | |
| MVI-H | Monitor Ventures Inc | 10.50 | -2.00 | -16 | 1.8 K | 18.9 K | |
| KG | Klondike Gold Corp | 4.50 | -0.75 | -14.29 | 103 K | 463.5 K | |
| CNS | Contagious Gaming Inc | 12.60 | -1.80 | -12.5 | 83 | 1.05 K | |
| VLC | Velocity Minerals Ltd | 5.00 | -0.60 | -10.71 | 255 | 1.27 K | |
| BRON | Bronco Resources Corp. | 10.60 | -1.20 | -10.17 | 155 | 1.64 K | |
| WINS | Winshear Gold Corp | 26.2703 | -2.59 | -8.97 | 904 | 23.75 K | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 231.38 K | 7.64 M | |
| CTA | Centaurus Energy Inc | 55.00 | -5.00 | -8.33 | 82 | 4.51 K | |
| BQE | BQE Water Inc | 42.00 | -3.00 | -6.67 | 23.11 K | 970.83 K | |
| EMR | Emgold Mining Corporation | 75.00 | -5.00 | -6.25 | 62.5 K | 4.69 M | |
| BARU | Baru Gold Corp | 18.2125 | -1.175 | -6.06 | 194.05 K | 3.53 M | |
| WEC | Winchester Equity Corporation | 6.60 | -0.40 | -5.71 | 12.1 K | 79.86 K | |
| IDL | Imaging Dynamics Company Ltd | 37.50 | -2.0833 | -5.26 | 204 | 7.65 K | |
| UCU | Ucore Rare Metals Inc | 3.40 | -0.15 | -4.23 | 400 K | 1.36 M | |
| KIP | Kiplin Metals Inc | 259.20 | -8.10 | -3.03 | 10 K | 2.59 M | |
| OYL | CGX Energy Inc | 11.00 | -0.20 | -1.79 | 45.24 K | 497.6 K | |
| MKR | Melkior Resources Inc | 4.20 | -0.05 | -1.18 | 743.63 K | 3.12 M |