Loser Valuations for 13 August 2009 from 00:00:00 until 23:59:59
Loser Valuations for 13 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 30.0193 | 3.23 B | -0.3734 | -1.23 | 16.7 K | 501.32 K |
| JOB | General Employment Enterprises | 7.50 | 725.05 M | -0.90 | -10.71 | 650 | 4.88 K |
| BKTI | Bk Technologies Inc | 11.6008 | 261.75 M | -0.3584 | -3 | 25.46 K | 295.41 K |
| GENC | Gencor Industries IN | 4.6867 | 254.9 M | -0.0466 | -0.98 | 42.58 K | 199.55 K |
| PLX | Protalix Biotherapeutics | 59.20 | 252.19 M | -1.70 | -2.79 | 37.46 K | 2.22 M |
| CMT | Core Molding Technologies Inc | 3.0662 | 187.87 M | -0.0791 | -2.51 | 38.6 K | 118.36 K |
| ESP | Espey Mfg. & Electronics | 6.7686 | 144.45 M | -0.1336 | -1.94 | 800 | 5.41 K |
| GLU | Gabelli Global Utility | 5.53 | 113.36 M | -0.0728 | -1.3 | 6.9 K | 38.16 K |
| CATX | Perspective Therapeutics Inc | 6.60 | 94.2 M | -0.40 | -5.71 | 4.22 K | 27.85 K |
| STXS | Stereotaxis Inc | 33.7839 | 90.18 M | -0.2816 | -0.83 | 27.07 K | 914.53 K |
| APT | Alpha Pro Tech | 3.53 | 63.89 M | -0.0199 | -0.56 | 167.04 K | 589.66 K |
| DIT | Amcon Distributing Company | 43.9622 | 58.48 M | -0.7547 | -1.69 | 700 | 30.77 K |
| WWR | Westwater Resources | 6360.00 | 51.65 M | -120.00 | -1.85 | 39 | 248.04 K |
| AGIG | AGIG | 356.6205 | 35.41 M | -8.6081 | -2.36 | 292 | 104.13 K |
| NNVC | Nanoviricides Inc | 63.00 | 35.24 M | -6.30 | -9.09 | 4.8 K | 302.59 K |
| CPHI | China Pharma Holdings | 200.00 | 23.36 M | -8.00 | -3.85 | 1.33 K | 265.4 K |
| REED | Reed's, Inc. | 607.9843 | 21.11 M | -5.7919 | -0.94 | 23 | 13.98 K |
| AIRI | Air Industries Group Inc | 66.9942 | 13.4 M | -10.0492 | -13.04 | 5 | 334.97 |
| DSS | Document Security Systems | 4466.1787 | 4.5 M | -103.8667 | -2.27 | 13 | 58.06 K |
| AUMN | Golden Minerals Company | 87.50 | 3.73 M | -10.00 | -10.26 | 394 | 34.48 K |
| TPHS | Trinity Pl Hlds Inc | 7.5186 | 1.93 M | -0.2988 | -3.82 | 20.54 K | 154.44 K |
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 |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.23 | 2.88 T | -0.068 | -1.58 | 114.29 M | 483.44 M |
| COST | Costco Wholesale | 34.5366 | 481.95 B | -0.1907 | -0.55 | 3.69 M | 127.6 M |
| AMGN | Amgen Inc | 41.1665 | 253.21 B | -0.8794 | -2.09 | 20.76 M | 854.53 M |
| GILD | Gilead Sciences Inc | 15.6093 | 210.52 B | -0.2279 | -1.44 | 12.51 M | 195.28 M |
| VZ | Verizon Communications Inc | 12.2179 | 193.14 B | -0.0669 | -0.54 | 10.89 M | 133.05 M |
| TMUS | T-Mobile US | 14.1004 | 182.36 B | -0.2868 | -1.99 | 3.1 M | 43.75 M |
| ISRG | Intuitive Surg Inc | 25.35 | 158.81 B | -0.17 | -0.67 | 3.62 M | 91.79 M |
| IBKR | Interactive Brokers | 4.9325 | 140.55 B | -0.0622 | -1.25 | 2.02 M | 9.95 M |
| WDC | Western Digital Cp | 19.2389 | 117.28 B | -0.1743 | -0.9 | 5.23 M | 100.63 M |
| REGN | Regeneron Pharmaceuticals | 22.3689 | 99.25 B | -0.1986 | -0.88 | 418.5 K | 9.36 M |
| INTU | Intuit Inc | 27.2369 | 91.57 B | -0.1412 | -0.52 | 1.94 M | 52.75 M |
| MDLZ | Mondelez Intl Inc | 18.7919 | 84.43 B | -0.0994 | -0.53 | 7.91 M | 148.73 M |
| NTES | Netease Inc ADR | 6.4953 | 78.2 B | -0.7468 | -10.31 | 43.81 M | 284.56 M |
| MELI | MercadoLibre Inc | 31.8316 | 76.65 B | -0.4263 | -1.32 | 741.41 K | 23.6 M |
| HON | Honeywell International Inc. Common Stock | 22.4706 | 72.15 B | -0.1863 | -0.82 | 4.49 M | 100.8 M |
| FAST | Fastenal Company | 3.0639 | 63.66 B | -0.0282 | -0.91 | 9.26 M | 28.38 M |
| NDAQ | Nasdaq Inc | 5.671 | 61.31 B | -0.1127 | -1.95 | 8.35 M | 47.36 M |
| GRMN | Garmin Ltd | 17.5207 | 56.64 B | -0.2905 | -1.63 | 3.24 M | 56.75 M |
| ADSK | Autodesk Inc | 24.20 | 54.34 B | -0.53 | -2.14 | 10.52 M | 254.57 M |
| EBAY | Ebay Inc | 8.2726 | 53.86 B | -0.0672 | -0.81 | 35.78 M | 295.99 M |
| MSTR | Strategy | 6.30 | 51.79 B | -0.054 | -0.85 | 577.24 K | 3.64 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.4939 | 47.17 B | -0.476 | -2.38 | 289.3 K | 5.64 M |
| ODFL | Old Dominion Freight Line Inc | 5.2863 | 35.13 B | -0.1191 | -2.2 | 3.29 M | 17.41 M |
| EXPE | Expedia Group Inc | 30.0498 | 30.82 B | -0.2639 | -0.87 | 1.5 M | 45.01 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.7852 | 30.78 B | -0.3108 | -3.42 | 1.16 M | 10.17 M |
| FLEX | Flextronics Intl Ltd | 4.1533 | 29.17 B | -0.0946 | -2.23 | 8.57 M | 35.61 M |
| CTSH | Cognizant Tech Sol | 15.2553 | 28.8 B | -0.0971 | -0.63 | 6.07 M | 92.65 M |
| ULTA | Ulta Beauty Inc | 11.1848 | 28.18 B | -0.1484 | -1.31 | 116.1 K | 1.3 M |
| DLTR | Dollar Tree Inc | 15.32 | 26.81 B | -0.0967 | -0.63 | 3.54 M | 54.19 M |
| INSM | Insmed Inc | 9.60 | 26.49 B | -0.20 | -2.04 | 833.41 K | 8 M |
| AXON | Axon Enterprise Inc | 5.01 | 25.69 B | -0.06 | -1.18 | 292.2 K | 1.46 M |
| EXPD | Expeditors Intl | 26.6491 | 25.12 B | -0.3889 | -1.44 | 2.48 M | 66.16 M |
| TROW | T Rowe Price Group | 26.5463 | 23.61 B | -0.3028 | -1.13 | 2.16 M | 57.3 M |
| ENTG | Entegris Inc | 3.7245 | 23.56 B | -0.067 | -1.77 | 851.75 K | 3.17 M |
| JBHT | J B Hunt Transport | 25.8849 | 21.22 B | -0.2375 | -0.91 | 1.76 M | 45.54 M |
| FFIV | F5 Networks Inc | 36.25 | 18.18 B | -0.53 | -1.44 | 1.37 M | 49.81 M |
| PAA | Plains All American Pipeline LP | 7.2823 | 17.03 B | -0.095 | -1.29 | 449.8 K | 3.28 M |
| JAZZ | Jazz Pharma Plc | 6.83 | 15.93 B | -0.38 | -5.27 | 1.88 M | 12.85 M |
| AKAM | Akamai Technologies | 18.20 | 12.46 B | -0.17 | -0.93 | 8.4 M | 152.97 M |
| LULU | Lululemon Athletica | 10.23 | 12.45 B | -0.095 | -0.92 | 1.41 M | 14.42 M |
| CSGP | Costar Group Inc | 3.637 | 12.18 B | -0.044 | -1.2 | 861.42 K | 3.13 M |
| ALGN | Align Technology | 10.38 | 12.13 B | -0.54 | -4.95 | 575.7 K | 5.98 M |
| HALO | Halozyme Therapeutic | 7.42 | 11.54 B | -0.09 | -1.2 | 197.69 K | 1.47 M |
| TECH | Bio-Techne Cp | 12.9226 | 11.43 B | -0.146 | -1.12 | 617.94 K | 7.99 M |
| BMRN | Biomarin Pharmaceuticals | 15.68 | 11.3 B | -0.11 | -0.7 | 844.24 K | 13.24 M |
| UHAL | A M E R C O | 4.307 | 10.99 B | -0.0369 | -0.85 | 356 K | 1.53 M |
| UMBF | Ump Financial Corp | 31.4779 | 10.23 B | -0.276 | -0.87 | 121.7 K | 3.83 M |
| SSB | South State Cp | 19.505 | 10.18 B | -0.433 | -2.17 | 29.5 K | 575.4 K |
| ONB | Old National Bncp | 6.995 | 9.55 B | -0.0894 | -1.26 | 199.7 K | 1.4 M |
| STRL | Sterling Constructio | 16.94 | 9.27 B | -0.20 | -1.17 | 93.59 K | 1.59 M |
| MORN | Morningstar Inc | 39.774 | 9.23 B | -0.7622 | -1.88 | 136.3 K | 5.42 M |
| SANM | Sanmina Corp | 4.65 | 8.54 B | -0.27 | -5.49 | 366.03 K | 1.7 M |
| CELH | Celsius Holdings Inc | 3.4667 | 8.36 B | -0.20 | -5.45 | 75.36 K | 261.25 K |
| DSGX | Descartes Sys Group | 3.9885 | 8.21 B | -0.0415 | -1.03 | 10.73 K | 42.8 K |
| ALKS | Alkermes Plc | 9.94 | 8.05 B | -0.11 | -1.09 | 511.3 K | 5.08 M |
| VLY | Valley National Bancorp | 5.04 | 7.92 B | -0.0585 | -1.15 | 1.38 M | 6.94 M |
| FCFS | First Cash Fin Svcs | 16.3386 | 7.89 B | -0.1482 | -0.9 | 238.94 K | 3.9 M |
| IDCC | Interdigital Inc | 23.236 | 7.74 B | -0.4446 | -1.88 | 916.58 K | 21.3 M |
| AMRX | Amneal Pharmaceuticals Inc | 7.74 | 7.56 B | -0.04 | -0.51 | 133.16 K | 1.03 M |
| IESC | Ies Holdings | 9.08 | 7.52 B | -0.10 | -1.09 | 10.74 K | 97.53 K |
| AVT | Avnet Inc | 18.9191 | 7.14 B | -0.344 | -1.79 | 1.22 M | 23.08 M |
| PPC | Pilgrim's Pride | 3.2849 | 6.72 B | -0.0384 | -1.16 | 218.39 K | 717.4 K |
| LGND | Ligand Pharm | 10.3543 | 6.34 B | -0.4101 | -3.81 | 93.67 K | 969.88 K |
| GBCI | Glacier Bancorp Inc | 9.2157 | 6.31 B | -0.2021 | -2.15 | 462.5 K | 4.26 M |
| MIDD | Middleby Corp | 17.3267 | 6.15 B | -0.1766 | -1.01 | 4.07 M | 70.59 M |
| CRUS | Cirrus Logic Inc | 4.92 | 6.07 B | -0.09 | -1.8 | 689.52 K | 3.39 M |
| AUB | Atlantic Union Bancshares Corp | 9.537 | 5.56 B | -0.0983 | -1.02 | 13.24 K | 126.27 K |
| BCPC | Balchem Cp | 16.315 | 5.52 B | -0.1648 | -1 | 83.26 K | 1.36 M |
| OMAB | Grupo Aeroportuario ADR | 5.1197 | 5.39 B | -0.0462 | -0.89 | 23.5 K | 120.31 K |
| POWL | Powell Inds Inc | 27.7919 | 5.32 B | -0.7764 | -2.72 | 55.31 K | 1.54 M |
| MMSI | Merit Medical Sys | 14.248 | 5.28 B | -0.12 | -0.84 | 173.3 K | 2.47 M |
| NSIT | Insight Enterpr | 10.98 | 4.97 B | -0.16 | -1.44 | 145.81 K | 1.6 M |
| FULT | Fulton Financial Cor | 4.4788 | 4.54 B | -0.0466 | -1.03 | 1.64 M | 7.34 M |
| TCBI | Texas Capital Bncsh | 17.2433 | 4.4 B | -0.4125 | -2.34 | 51.92 K | 895.32 K |
| UFPI | Universal Forest Prd | 12.2161 | 4.37 B | -0.2047 | -1.65 | 591 K | 7.22 M |
| CATY | Cathay Genl Bncp | 7.4638 | 4.37 B | -0.0557 | -0.74 | 645.9 K | 4.82 M |
| FFIN | First Finl Bkshs Inc | 6.2724 | 4.35 B | -0.0545 | -0.86 | 376.2 K | 2.36 M |
| OLED | Universal Display | 9.8742 | 4.08 B | -0.0754 | -0.76 | 140.08 K | 1.38 M |
| WSFS | WSFS Financial Corp | 8.4251 | 4.04 B | -0.0945 | -1.11 | 73.5 K | 619.24 K |
| CVBF | Cvb Financial Corp | 4.3883 | 3.97 B | -0.0339 | -0.77 | 774.2 K | 3.4 M |
| DORM | Dorman Products Inc | 6.7882 | 3.97 B | -0.4688 | -6.46 | 114.97 K | 780.43 K |
| WSBC | Wesbanco Inc | 9.2434 | 3.72 B | -0.0546 | -0.59 | 79.9 K | 738.55 K |
| ACHC | Acadia Healthcr Company | 6.56 | 3.61 B | -0.04 | -0.61 | 3.54 K | 23.21 K |
| AXGN | Axogen Inc | 3.3661 | 3.5 B | -0.2945 | -8.05 | 2.7 K | 9.09 K |
| FFBC | First Finl Bncp [Oh] | 4.0897 | 3.44 B | -0.04 | -0.97 | 84.79 K | 346.76 K |
| TOWN | Towne Bank | 8.1147 | 3.34 B | -0.0726 | -0.89 | 30.89 K | 250.7 K |
| SBLK | Star Bulk Carriers | 105.5295 | 3.25 B | -3.8374 | -3.51 | 32.74 K | 3.46 M |
| SHOO | Steven Maddens Ltd | 5.3751 | 3.12 B | -0.0627 | -1.15 | 594.84 K | 3.2 M |
| CALM | Cal-Maine Foods IN | 9.2985 | 3.12 B | -0.0592 | -0.63 | 429.58 K | 3.99 M |
| OSIS | O S I Systems Inc | 19.06 | 3.09 B | -0.18 | -0.94 | 61.66 K | 1.18 M |
| VCEL | Vericel Corproation | 70.544 | 3.04 B | -3.056 | -4.15 | 10.16 K | 716.44 K |
| DRH | Diamondrock Hospitality Company Common Stock | 4.1969 | 3.01 B | -0.0594 | -1.4 | 1.51 M | 6.34 M |
| HTO | H2O America | 14.7859 | 2.96 B | -0.2732 | -1.81 | 14.1 K | 208.48 K |
| ATRC | Atricure Inc | 3.82 | 2.93 B | -0.16 | -4.02 | 16.85 K | 64.36 K |
| NBTB | NBT Bancorp Inc | 13.5567 | 2.75 B | -0.0928 | -0.68 | 89.15 K | 1.21 M |
| DGII | Digi Intl Inc | 9.45 | 2.54 B | -0.07 | -0.74 | 82.72 K | 781.72 K |
| CLDX | Celldex Therapeutics | 91.50 | 2.37 B | -3.30 | -3.48 | 9.13 K | 835.12 K |
| EFSC | Enterprises Finl Svc | 8.3827 | 2.23 B | -0.1806 | -2.11 | 16.01 K | 134.21 K |
| SRCE | 1st Source Corp | 12.2127 | 2.11 B | -0.162 | -1.31 | 19.45 K | 237.51 K |
| CHCO | City Holding Company | 19.3094 | 2.01 B | -0.3213 | -1.64 | 27.6 K | 532.94 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 40.5001 | 680.05 B | -0.212 | -0.52 | 20.24 M | 819.58 M |
| KO | Coca-Cola Company | 14.3877 | 419.74 B | -0.1017 | -0.7 | 26.56 M | 382.15 M |
| CAT | Caterpillar Inc | 31.2877 | 275.29 B | -0.2719 | -0.86 | 9.61 M | 300.62 M |
| RTX | Raytheon Technologies | 24.5653 | 271.63 B | -0.3296 | -1.32 | 9.43 M | 231.74 M |
| MCD | McDonald's Corporation | 35.2179 | 194.46 B | -0.303 | -0.85 | 9.93 M | 349.57 M |
| BLK | Blackrock Inc | 129.6551 | 189.37 B | -1.6257 | -1.24 | 326.31 K | 42.31 M |
| WELL | Welltower Inc | 19.8985 | 181.46 B | -0.2403 | -1.19 | 1.85 M | 36.83 M |
| NEE | Nextera Energy | 9.4682 | 180.35 B | -0.1361 | -1.42 | 9.57 M | 90.57 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 28.8041 | 165.56 B | -1.3979 | -4.63 | 246 K | 7.09 M |
| DHR | Danaher Corp | 12.0232 | 165.42 B | -0.1061 | -0.87 | 7.1 M | 85.38 M |
| SCHW | The Charles Schwab Corp | 15.0291 | 160.45 B | -0.1131 | -0.75 | 9.09 M | 136.56 M |
| BX | Blackstone Inc | 5.9459 | 151.73 B | -0.0701 | -1.17 | 3.25 M | 19.31 M |
| TJX | TJX Companies | 7.1147 | 150.08 B | -0.1046 | -1.45 | 18.72 M | 133.18 M |
| T | American Telephone and Telegraph Inc. | 6.8587 | 149.95 B | -0.0458 | -0.66 | 21.25 M | 145.71 M |
| SPGI | S&P Global Inc | 21.8688 | 137.73 B | -0.641 | -2.85 | 4.03 M | 88.07 M |
| MDT | Medtronic Inc | 24.2302 | 129.97 B | -0.2653 | -1.08 | 5.09 M | 123.45 M |
| SYK | Stryker Corp | 32.6562 | 121.36 B | -0.3898 | -1.18 | 2.49 M | 81.33 M |
| GSK | Glaxosmithkline Plc ADR | 16.9576 | 101.43 B | -0.1571 | -0.92 | 997.9 K | 16.92 M |
| UPS | United Parcel Service | 30.6563 | 95.75 B | -0.2322 | -0.75 | 3.6 M | 110.43 M |
| BN | Brookfield Corporation | 3.1238 | 93.89 B | -0.0232 | -0.74 | 5.97 M | 18.66 M |
| KKR | KKR & Co. LP | 4.3865 | 92.41 B | -0.034 | -0.77 | 700 | 3.07 K |
| PWR | Quanta Services | 22.4575 | 91.6 B | -0.1674 | -0.74 | 2 M | 44.98 M |
| MCO | Moody's Corp | 20.3599 | 88.79 B | -0.1557 | -0.76 | 2.28 M | 46.34 M |
| EPD | Enterprise Products Partners LP | 4.7315 | 80.14 B | -0.0822 | -1.71 | 1.13 M | 5.35 M |
| TGT | Target Corporation | 26.7048 | 73.91 B | -0.1707 | -0.64 | 15.85 M | 423.38 M |
| RELX | Relx Plc ADR | 4.1529 | 69.59 B | -0.0563 | -1.34 | 1.9 M | 7.9 M |
| BSX | Boston Scientific Corp | 11.04 | 65.41 B | -0.16 | -1.43 | 10.7 M | 118.12 M |
| BDX | Becton Dickinson and Company | 37.8049 | 58.43 B | -0.8504 | -2.2 | 2.62 M | 98.87 M |
| AZO | Autozone | 145.13 | 52.11 B | -3.36 | -2.26 | 1.42 M | 206.35 M |
| SRE | Sempra | 15.1603 | 51.15 B | -0.1006 | -0.66 | 2.05 M | 31.01 M |
| TRI | Thomson Reuters Corp | 19.9389 | 48.48 B | -0.4868 | -2.38 | 278.6 K | 5.55 M |
| SPG-PJ | Simon Property Group Inc | 24.0145 | 45.49 B | -0.3374 | -1.39 | 100 | 2.4 K |
| AIG | American International Group | 15.6339 | 42.95 B | -0.1937 | -1.22 | 11.32 M | 176.94 M |
| LYV | Live Nation Entertainment | 6.59 | 41.97 B | -0.22 | -3.23 | 542.48 K | 3.57 M |
| FIX | Comfort Systems USA | 10.4075 | 40.88 B | -0.1349 | -1.28 | 138.71 K | 1.44 M |
| DHI | D.R. Horton | 10.6996 | 40.03 B | -0.4131 | -3.72 | 12.26 M | 131.23 M |
| KB | KB Financial Group Inc ADR | 25.4052 | 39.84 B | -0.2084 | -0.81 | 327.47 K | 8.32 M |
| SKYD | Skydance Corporation | 7.5778 | 39.83 B | -0.3167 | -4.01 | 13.81 M | 104.64 M |
| SYY | Sysco Corp | 15.2301 | 37.88 B | -0.0862 | -0.56 | 3.71 M | 56.45 M |
| EXR | Extra Space Storage Inc | 5.2283 | 34.73 B | -0.1011 | -1.9 | 1.56 M | 8.16 M |
| FTS | Fortis Inc | 12.1647 | 30.47 B | -0.6312 | -4.93 | 200 | 2.43 K |
| AWK | American Water Works | 13.0326 | 29.8 B | -0.1281 | -0.97 | 3.54 M | 46.15 M |
| EME | Emcor Group | 22.9104 | 29.19 B | -0.1938 | -0.84 | 314.3 K | 7.2 M |
| PCG | Pacific Gas & Electric Company | 28.5654 | 28.85 B | -0.2871 | -1 | 1.77 M | 50.53 M |
| BBD | Banco Bradesco S.A. ADR | 3.7449 | 28.72 B | -0.0343 | -0.91 | 10.61 M | 39.73 M |
| AER | Aercap Holdings N.V. | 8.878 | 26.88 B | -0.1274 | -1.41 | 104.6 K | 928.64 K |
| JBL | Jabil Inc. | 8.3969 | 26.66 B | -0.1169 | -1.37 | 2.2 M | 18.46 M |
| GPN | Global Payments Inc | 19.9885 | 26.52 B | -0.1127 | -0.56 | 497.73 K | 9.95 M |
| TPR | Tapestry Inc | 18.8798 | 26.2 B | -0.4272 | -2.21 | 7 M | 132.11 M |
| STE | Steris Corp | 21.8046 | 24.99 B | -0.2476 | -1.12 | 190.9 K | 4.16 M |
| PHM | Pultegroup | 10.8481 | 24.67 B | -0.1022 | -0.93 | 6.58 M | 71.43 M |
| RL | Ralph Lauren Corp | 51.5164 | 23.48 B | -1.1313 | -2.15 | 1.59 M | 81.94 M |
| EIX | Edison International | 16.9999 | 23.06 B | -0.2313 | -1.34 | 3.21 M | 54.63 M |
| TSN | Tyson Foods | 8.0176 | 21.06 B | -0.0434 | -0.54 | 3.77 M | 30.25 M |
| MKCV | McCormick & Company, Incorporated | 11.7641 | 19.84 B | -0.066 | -0.56 | 800 | 9.41 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.7172 | 19.62 B | -0.1294 | -1.65 | 113 K | 872.04 K |
| TPL | Texas Pacific Land Trust | 3.1696 | 19.41 B | -0.0729 | -2.25 | 80.1 K | 253.88 K |
| BG | Bunge Ltd | 44.1056 | 19.27 B | -0.4275 | -0.96 | 8.54 M | 376.76 M |
| GIS | General Mills | 16.4096 | 18.29 B | -0.12 | -0.73 | 3.84 M | 63.01 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.8699 | 17.82 B | -0.1778 | -0.99 | 403.6 K | 7.21 M |
| IEX | Idex Corp | 21.487 | 17.63 B | -0.142 | -0.66 | 455.46 K | 9.79 M |
| KIM | Kimco Realty Corp | 5.3794 | 17.02 B | -0.0281 | -0.52 | 6.68 M | 35.93 M |
| WCC | Wesco International | 22.5496 | 15.93 B | -0.2038 | -0.9 | 945.6 K | 21.32 M |
| NVR | NVR Inc | 611.00 | 15.6 B | -12.00 | -1.93 | 70.2 K | 42.89 M |
| OHI | Omega Healthcare Investors | 5.1179 | 15.31 B | -0.0668 | -1.29 | 627.8 K | 3.21 M |
| MTZ | Mastec Inc | 9.80 | 15.19 B | -0.11 | -1.11 | 1.11 M | 10.89 M |
| EMBJ | Embraer S.A. | 19.5371 | 14.67 B | -0.3313 | -1.67 | 1 M | 19.58 M |
| YPF | Ypf Sociedad Anonima ADR | 28.5609 | 14.65 B | -0.2303 | -0.8 | 2.42 K | 69.26 K |
| KEP | Korea Electric Power Corp ADR | 9.7718 | 14.62 B | -0.123 | -1.24 | 535.8 K | 5.24 M |
| CACI | Caci International | 47.00 | 14.27 B | -0.36 | -0.76 | 437.1 K | 20.54 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.0334 | 14.26 B | -0.1381 | -1.05 | 139.7 K | 1.82 M |
| AVY | Avery Dennison Corp | 19.0011 | 14.21 B | -0.097 | -0.51 | 3.64 M | 69.13 M |
| TOL | Toll Brothers Inc | 20.9119 | 13.91 B | -0.2439 | -1.15 | 4.29 M | 89.77 M |
| WTRG | Essential Utilities Inc | 8.7077 | 12.87 B | -0.0849 | -0.97 | 1.43 M | 12.47 M |
| MKC-V | McCormick & Company Incorporated | 11.9968 | 12.65 B | -0.0684 | -0.57 | 800 | 9.6 K |
| MKC | Mccormick & Company | 11.6721 | 12.63 B | -0.0851 | -0.72 | 1.31 M | 15.32 M |
| AEG | Aegon N.V. ADR | 3.4568 | 12.63 B | -0.229 | -6.21 | 1.77 M | 6.13 M |
| IT | Gartner Inc | 16.25 | 12.17 B | -0.49 | -2.93 | 728 K | 11.83 M |
| HRL | Hormel Foods Corp | 6.4308 | 12.08 B | -0.1086 | -1.66 | 2.4 M | 15.41 M |
| DVA | Davita Healthcare Partners Inc | 25.92 | 11.54 B | -0.17 | -0.65 | 1.09 M | 28.19 M |
| FMS | Fresenius Medical Care Corp ADR | 16.3471 | 11.53 B | -0.2578 | -1.55 | 203.8 K | 3.33 M |
| ALB | Albemarle Corp | 25.3561 | 11.33 B | -0.1494 | -0.59 | 545.4 K | 13.83 M |
| BXP | Boston Properties | 31.5257 | 11.27 B | -0.2021 | -0.64 | 1.84 M | 58.08 M |
| ONTO | Onto Innovation Inc | 3.4999 | 10.55 B | -0.1001 | -2.78 | 15.21 K | 53.23 K |
| TTC | Toro Company | 7.0558 | 10.16 B | -0.1347 | -1.87 | 992 K | 7 M |
| ARW | Arrow Electronics | 26.08 | 10.08 B | -0.44 | -1.66 | 1.2 M | 31.31 M |
| AYI | Acuity Brands Inc | 29.1932 | 9.99 B | -0.5344 | -1.8 | 312.7 K | 9.13 M |
| DDS | Dillard's | 7.7618 | 9.66 B | -0.1713 | -2.16 | 878.7 K | 6.82 M |
| TIMB | Tim S.A. ADR | 7.3641 | 9.28 B | -0.0583 | -0.79 | 190.79 K | 1.41 M |
| ACM | Aecom Technology Corp | 28.3334 | 9.04 B | -0.4599 | -1.6 | 931.8 K | 26.4 M |
| MHK | Mohawk Industries | 49.69 | 8.87 B | -0.60 | -1.19 | 735.02 K | 36.52 M |
| STN | Stantec Inc | 11.1875 | 8.49 B | -0.1132 | -1 | 17.14 K | 191.71 K |
| SSD | Simpson Manufacturing Company | 22.9598 | 8.26 B | -0.1845 | -0.8 | 165.84 K | 3.81 M |
| EDU | New Oriental Education & Technology Group ADR | 16.6589 | 8.18 B | -0.1886 | -1.12 | 572.4 K | 9.54 M |
| AGCO | Agco Corp | 24.5822 | 7.91 B | -0.3436 | -1.38 | 2.08 M | 51.03 M |
| TKR | Timken Company | 10.6365 | 7.59 B | -0.107 | -1 | 654.91 K | 6.97 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.4418 | 7.46 B | -0.0525 | -0.62 | 13.5 K | 113.96 K |
| TAP | Molson Coors Brewing Company | 30.0449 | 7.4 B | -0.2362 | -0.78 | 799.28 K | 24.01 M |
| CAG | Conagra Brands Inc | 8.2292 | 7.08 B | -0.0506 | -0.61 | 5.63 M | 46.36 M |
| DY | Dycom Industries | 13.60 | 6.88 B | -0.22 | -1.59 | 156.1 K | 2.12 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 7.4678 | -0.4979 | -6.25 | 59.5 K | 444.33 K | |
| TXR | Torex Resources Inc. | 7.4306 | -0.4954 | -6.25 | 5.95 K | 44.21 K | |
| CCL-A | CCL Industries Inc | 3.1643 | -0.1883 | -5.62 | 1.5 K | 4.75 K | |
| AIM | Aimia Inc | 8.9208 | -0.4695 | -5 | 658.2 K | 5.87 M | |
| ELEF | Silver Elephant Mining Corp | 13.2299 | -0.6614 | -4.76 | 1.9 K | 25.12 K | |
| SJ | Stella Jones Inc | 4.8172 | -0.2302 | -4.56 | 78.4 K | 377.67 K | |
| VNP | 5N Plus Inc | 6.35 | -0.30 | -4.51 | 184.9 K | 1.17 M | |
| BIR | Birchcliff Energy Ltd | 4.1389 | -0.1735 | -4.02 | 856.3 K | 3.54 M | |
| SDE | Spartan Delta Corp | 100.6573 | -3.471 | -3.33 | 119 | 11.98 K | |
| IFC | Intact Financial Corp | 23.041 | -0.7702 | -3.23 | 292.6 K | 6.74 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.8628 | -0.1285 | -3.22 | 8.85 K | 34.19 K | |
| TFII | Tfi International Inc | 4.8601 | -0.1609 | -3.2 | 389.98 K | 1.9 M | |
| BBD-PB | Bombardier Inc Pref B | 3.3739 | -0.1025 | -2.95 | 60.22 K | 203.17 K | |
| CYB | Cymbria Corp Cl A | 11.55 | -0.35 | -2.94 | 5 K | 57.81 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 18.2514 | -0.5261 | -2.8 | 78.46 K | 1.43 M | |
| NOA | North American Construction Group Ltd | 4.9153 | -0.1392 | -2.75 | 3.6 K | 17.7 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3014 | -0.091 | -2.68 | 2.2 K | 7.26 K | |
| CCL-B | CCL Industries Inc | 3.0579 | -0.0768 | -2.45 | 386.26 K | 1.18 M | |
| CFP | Canfor Corp | 6.00 | -0.15 | -2.44 | 139.5 K | 837 K | |
| CGX | Cineplex Inc | 9.4867 | -0.2184 | -2.25 | 404.81 K | 3.84 M | |
| ATS | Ats Corp | 4.38 | -0.10 | -2.23 | 538.2 K | 2.36 M | |
| IAG | IA Financial Corp Inc | 17.8185 | -0.4013 | -2.2 | 131.4 K | 2.34 M | |
| RCH | Richelieu Hardware Ltd | 5.3383 | -0.1173 | -2.15 | 15.15 K | 80.86 K | |
| BCE-PY | BCE Inc Pref Y | 7.5292 | -0.1634 | -2.12 | 1.16 K | 8.76 K | |
| TRI | Thomson Reuters Corp | 21.9735 | -0.4608 | -2.05 | 966.38 K | 21.23 M | |
| TGO | Terago Inc | 4.80 | -0.10 | -2.04 | 3.5 K | 16.8 K | |
| WPK | Winpak Ltd | 5.627 | -0.1113 | -1.94 | 5.22 K | 29.37 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.919 | -0.1361 | -1.93 | 3.03 K | 20.99 K | |
| TVA-B | TVA Group Inc | 9.9341 | -0.1948 | -1.92 | 11 K | 109.28 K | |
| ELR | Eastern Platinum Ltd | 5.10 | -0.10 | -1.92 | 5.74 M | 29.3 M | |
| ET | Evertz Technologies Ltd | 3.1586 | -0.0619 | -1.92 | 2.9 K | 9.16 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.9443 | -0.1712 | -1.88 | 7 K | 62.61 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.1639 | -0.114 | -1.82 | 702.13 K | 4.33 M | |
| CCA | Cogeco Communications Inc | 17.0249 | -0.3143 | -1.81 | 122.29 K | 2.08 M | |
| AAV | Advantage Oil & Gas Ltd | 5.51 | -0.10 | -1.78 | 476.03 K | 2.62 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.9179 | -0.0692 | -1.74 | 8.9 K | 34.87 K | |
| RBA | Rb Global Inc | 19.00 | -0.3283 | -1.7 | 49.73 K | 944.97 K | |
| LAS-A | Lassonde Industries Inc | 28.8818 | -0.4831 | -1.65 | 100 | 2.89 K | |
| KEY | Keyera Corp | 3.4143 | -0.0539 | -1.55 | 152.17 K | 519.54 K | |
| TPX-B | Molson Coors Canada Inc | 32.7313 | -0.4819 | -1.45 | 1.21 K | 39.47 K | |
| FTT | Finning Intl | 10.5057 | -0.1519 | -1.43 | 859.6 K | 9.03 M | |
| DSG | Descartes Sys | 4.33 | -0.06 | -1.37 | 27.64 K | 119.66 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8998 | -0.1227 | -1.36 | 23.2 K | 206.48 K | |
| BNE | Bonterra Energy Corp | 12.819 | -0.1729 | -1.33 | 4.75 K | 60.94 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.2936 | -0.0557 | -1.28 | 700 | 3.01 K | |
| EIF | Exchange Income Corp | 3.9784 | -0.0493 | -1.22 | 8.4 K | 33.42 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.3148 | -0.0752 | -1.18 | 327.33 K | 2.07 M | |
| STN | Stantec Inc | 12.0366 | -0.1367 | -1.12 | 302.99 K | 3.65 M | |
| PWF-PE | Power Financial Corp Pref E | 9.0276 | -0.0922 | -1.01 | 2.9 K | 26.18 K | |
| DII-B | Dorel Industries Inc | 7.9389 | -0.0796 | -0.99 | 40.74 K | 323.4 K | |
| CSU | Constellation Software Inc | 26.0975 | -0.261 | -0.99 | 1.55 K | 40.48 K | |
| ELVA | Electrovaya Inc | 5.20 | -0.05 | -0.95 | 28.72 K | 149.34 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.2333 | -0.0866 | -0.93 | 375 K | 3.46 M | |
| ACO-X | ATCO Ltd | 11.142 | -0.1008 | -0.9 | 60.3 K | 671.86 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.1505 | -0.0817 | -0.88 | 1 K | 9.15 K | |
| ALS | Altius Minerals Corp | 5.0125 | -0.0417 | -0.83 | 62.45 K | 313.05 K | |
| BN-PC | Brookfield Corporation | 5.3508 | -0.0442 | -0.82 | 3.67 K | 19.61 K | |
| TCL-A | Transcontinental Inc | 3.4852 | -0.0287 | -0.82 | 277.63 K | 967.59 K | |
| BN-PM | Brookfield Corporation | 6.8706 | -0.0501 | -0.72 | 6.55 K | 45.02 K | |
| BN | Brookfield Corporation | 3.8344 | -0.0245 | -0.63 | 3.24 M | 12.44 M | |
| POU | Paramount Resources Ltd | 3.1153 | -0.0196 | -0.63 | 42.51 K | 132.43 K | |
| GAU | Galiano Gold Inc | 3.25 | -0.02 | -0.61 | 87.5 K | 284.38 K | |
| WFG | West Fraser Timber CO Ltd | 12.2899 | -0.0755 | -0.61 | 139.6 K | 1.72 M | |
| FTS-PG | Fortis Inc Pref G | 10.2303 | -0.0596 | -0.58 | 9.6 K | 98.21 K | |
| CGO | Cogeco Inc Sv | 12.7294 | -0.0735 | -0.57 | 10.2 K | 129.8 K | |
| CGY | Calian Group Ltd | 8.3658 | -0.0449 | -0.53 | 11.7 K | 97.85 K | |
| PBH | Premium Brands Holdings Corp | 4.7513 | -0.0244 | -0.51 | 35.91 K | 170.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 60.50 | 79.59 B | -0.80 | -1.31 | 3.85 K | 232.93 K |
| MALG | Microalliance Group Inc. | 1950.00 | 913.97 M | -150.00 | -7.14 | 2 | 3.9 K |
| HSTC | HST Global Inc | 12.60 | 209.33 M | -0.30 | -2.33 | 40.49 K | 510.16 K |
| ICBU | Imd Companies | 3.50 | 2.86 M | -0.50 | -12.5 | 955 K | 3.34 M |
| EARI | Entertainment Arts Research Inc | 33.80 | 1.11 M | -4.20 | -11.05 | 426 | 14.4 K |
| NEOM | NeoMedia Technologies Inc | 14.10 | 508.84 K | -0.75 | -5.05 | 3.16 K | 44.6 K |
| DKAM | Drinks Americas Holdings Ltd | 476.2504 | 278.3 K | -3.75 | -0.78 | 111 | 52.86 K |
| REFG | Medical Cannabis Payment Solutions Inc | 80.00 | 182.51 K | -10.00 | -11.11 | 5 | 400 |
| PJET | Priority Aviation Inc | 840.00 | 98.01 K | -60.00 | -6.67 | 15 | 12.6 K |
| REDFY | Rediff.com India Limited | 3.16 | 97.36 K | -0.136 | -4.13 | 99.08 K | 313.11 K |
| VALV | Shengkai Innovations Inc | 7.30 | 42.98 K | -0.20 | -2.67 | 72.62 K | 530.16 K |
| GRLF | Green Leaf Innovations Inc | 11.25 | 41.07 K | -3.00 | -21.05 | 2.69 M | 30.24 M |
| ERINQ | Erin Energy Corporation | 5.3475 | 21.53 K | -0.1232 | -2.25 | 41.69 K | 222.95 K |
| WNBD | Winning Brands Corporation | 6.50 | 18.57 K | -0.55 | -7.8 | 14.77 K | 96.01 K |
| XDSL | mPhase Technologies Inc | 142.50 | 16.8 K | -6.50 | -4.36 | 2.13 K | 303.52 K |
| CGNH | CardioGenics Holdings Inc | 6.30 | 9.61 K | -0.60 | -8.7 | 59.58 K | 375.35 K |
| CGIP | Celadon Group Inc | 8.6978 | 5.66 K | -0.1063 | -1.21 | 161.43 K | 1.4 M |
| STTO | SITO Mobile Ltd. | 10.10 | 5.13 K | -0.39 | -3.72 | 700 | 7.07 K |
| SIMPQ | Simply Inc | 487.475 | 1.55 K | -20.025 | -3.95 | 438 | 213.51 K |
| CYRNQ | CYRNQ | 49.998 | 799 | -2.00 | -3.85 | 2.51 K | 125.69 K |
| CALIQ | China Auto Logistics Inc. | 22.80 | 484 | -1.56 | -6.4 | 5.31 K | 121.02 K |
| YVRLF | Liquid Media Group Ltd. | 39.00 | 482 | -1.75 | -4.29 | 309 | 12.05 K |
| SYNE | Synthesis Energy Systems Inc | 67.84 | 157 | -0.64 | -0.93 | 3.22 K | 218.24 K |
| WDBG | Woodbrook Group Holdings Inc | 360.3604 | 42 | -180.1801 | -33.33 | 2 | 720.72 |
| HDYNQ | Hyperdynamics Corporation | 9.20 | -1.20 | -11.54 | 73.34 K | 674.75 K | |
| BAJFF | Camrova Resources Inc | 9.15 | -0.078 | -0.85 | 1.64 K | 15.01 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 140.00 | 367.62 K | -5.00 | -3.45 | 97.12 K | 13.6 M |
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 16 K | 144 K | |
| GR | Great Atlantic Resources Corp | 28.00 | -10.00 | -26.32 | 353 | 9.88 K | |
| AUQ | AuQ Gold Mining Inc | 3.60 | -1.20 | -25 | 200 | 720 | |
| URZ | Urz Energy Corp | 15.00 | -5.00 | -25 | 240 | 3.6 K | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 8.18 K | 32.7 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 38 | 2.43 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -5.00 | -18.18 | 50 | 1.12 K | |
| SNV | Sonoro Energy Ltd | 60.00 | -12.00 | -16.67 | 688 | 41.28 K | |
| KEEK | Personas Social Incorporated | 90.00 | -15.00 | -14.29 | 116 | 10.44 K | |
| RAGE | Renegade Gold Inc. | 96.00 | -12.00 | -11.11 | 37 | 3.55 K | |
| IDL | Imaging Dynamics Company Ltd | 35.4167 | -4.1666 | -10.53 | 66 | 2.34 K | |
| LQWD | LQwD FinTech Corp | 16.10 | -1.40 | -8 | 210 | 3.38 K | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 11 | 3.96 K | |
| EON | EON Lithium Corp. | 40.00 | -3.00 | -6.98 | 590 | 23.6 K | |
| SIEN | Sienna Resources Inc. | 7.00 | -0.50 | -6.67 | 302.5 K | 2.12 M | |
| BRON | Bronco Resources Corp. | 8.00 | -0.40 | -4.76 | 63 | 504 | |
| BSK | Blue Sky Uranium Corp | 24.00 | -1.00 | -4 | 103 | 2.47 K | |
| BARU | Baru Gold Corp | 28.1021 | -0.9791 | -3.37 | 162.79 K | 4.57 M | |
| TIG | Triumph Gold Corp | 43.00 | -1.00 | -2.27 | 2.98 K | 128.1 K | |
| ENA | Enablence Technologies Inc | 1128.00 | -24.00 | -2.08 | 40 | 45.12 K | |
| CKG | Chesapeake Gold Corp | 4.10 | -0.08 | -1.91 | 15.35 K | 62.93 K | |
| SGQ | SouthGobi Resources Ltd | 13.50 | -0.25 | -1.82 | 800 | 10.8 K | |
| RET-A | Reitmans (Canada) Limited | 8.5994 | -0.1545 | -1.76 | 74.12 K | 637.36 K | |
| BTR | Bonterra Resources Inc | 120.00 | -2.00 | -1.64 | 5 | 600 | |
| KTN | Kootenay Silver Inc | 7.00 | -0.10 | -1.41 | 2.28 K | 15.96 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.581 | -0.088 | -0.75 | 2.6 K | 30.11 K |