Loser Valuations for 10 September 2009 from 00:00:00 until 23:59:59
Loser Valuations for 10 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 23.6648 | 3.3 B | -0.1291 | -0.54 | 14.9 K | 352.61 K |
| UUUU | Energy Fuels Inc | 13.35 | 1.84 B | -0.15 | -1.11 | 85 | 1.13 K |
| BHB | Bar Harbor Bankshares | 8.1477 | 696.29 M | -0.1739 | -2.09 | 4.28 K | 34.83 K |
| GORO | Gold Resource Corp | 4.9656 | 567.93 M | -0.0766 | -1.52 | 137.92 K | 684.88 K |
| FRD | Friedman Industries Inc | 3.8832 | 276.32 M | -0.0203 | -0.52 | 7.5 K | 29.12 K |
| PLX | Protalix Biotherapeutics | 75.00 | 252.19 M | -0.80 | -1.06 | 32.02 K | 2.4 M |
| CMT | Core Molding Technologies Inc | 3.5113 | 187.87 M | -0.3165 | -8.27 | 14.5 K | 50.91 K |
| ARMP | Armata Pharmaceuticals Inc | 2450.00 | 144.64 M | -280.00 | -10.26 | 114 | 279.3 K |
| LODE | Comstock Mining Inc | 550.00 | 127.01 M | -35.00 | -5.98 | 70 | 38.5 K |
| WYY | Widepoint Corp | 5.70 | 60.29 M | -0.20 | -3.39 | 12.52 K | 71.36 K |
| IBIO | Ibio Inc | 4900.00 | 52.9 M | -50.00 | -1.01 | 2 | 9.8 K |
| IGC | India Globalization Capital Inc | 12.50 | 20.56 M | -0.20 | -1.57 | 4.04 K | 50.5 K |
| TOVX | Theriva Biologics Inc | 7700.00 | 7.38 M | -1750.00 | -18.52 | 318 | 2.45 M |
| GBR | New Concept Energy Inc | 6.66 | 4.21 M | -0.39 | -5.53 | 11.56 K | 76.96 K |
| TPHS | Trinity Pl Hlds Inc | 7.2995 | 1.93 M | -0.3685 | -4.81 | 2.44 K | 17.83 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 98.80 | -6.175 | -5.88 | 12 | 1.19 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DC | Class III Milk | 12.02 | -0.07 | -0.58 | 73 | 877.46 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INTC | Intel Corp | 12.6994 | 332.19 B | -0.1092 | -0.85 | 49.47 M | 628.23 M |
| AMAT | Applied Materials | 10.4543 | 313.53 B | -0.1992 | -1.87 | 29.22 M | 305.5 M |
| TXN | Texas Instruments | 16.1989 | 283.24 B | -0.0907 | -0.56 | 20.19 M | 327.09 M |
| GILD | Gilead Sciences Inc | 16.0065 | 210.52 B | -0.3005 | -1.84 | 19.43 M | 311 M |
| VRTX | Vertex Pharmaceutic | 36.04 | 138.69 B | -0.88 | -2.38 | 2.1 M | 75.69 M |
| SBUX | Starbucks Corporation | 7.9858 | 125.29 B | -0.048 | -0.6 | 32.75 M | 261.54 M |
| MDLZ | Mondelez Intl Inc | 17.3602 | 84.43 B | -0.4374 | -2.46 | 23.76 M | 412.4 M |
| NTES | Netease Inc ADR | 6.8974 | 78.2 B | -0.0807 | -1.16 | 3.95 M | 27.26 M |
| ROST | Ross Stores Inc | 9.9852 | 77.39 B | -0.0762 | -0.76 | 5.92 M | 59.08 M |
| AEP | American Electric Power Company | 16.2176 | 70.36 B | -0.1163 | -0.71 | 2.66 M | 43.16 M |
| MSTR | Strategy | 6.50 | 51.79 B | -0.053 | -0.81 | 863.34 K | 5.61 M |
| FITB | Fifth Third Bancorp | 6.4078 | 49.16 B | -0.0737 | -1.14 | 12.53 M | 80.28 M |
| BIIB | Biogen Inc | 50.33 | 37.46 B | -0.71 | -1.39 | 2.54 M | 127.77 M |
| ACGL | Arch Capital Grp Ltd | 6.7958 | 35.54 B | -0.0401 | -0.59 | 5.58 M | 37.95 M |
| ODFL | Old Dominion Freight Line Inc | 4.9899 | 35.13 B | -0.0624 | -1.24 | 4.64 M | 23.16 M |
| ESLT | Elbit Systems Ltd | 49.4534 | 34 B | -0.6773 | -1.35 | 32.1 K | 1.59 M |
| ILMN | Illumina Inc | 37.1109 | 32.2 B | -0.5447 | -1.45 | 1.97 M | 72.99 M |
| EXPE | Expedia Group Inc | 30.5909 | 30.82 B | -0.4619 | -1.49 | 2.58 M | 79.05 M |
| ULTA | Ulta Beauty Inc | 13.9341 | 28.18 B | -0.3164 | -2.22 | 556 K | 7.75 M |
| FCNCA | First Citizens Bancs | 125.8231 | 25.73 B | -0.7228 | -0.57 | 6.5 K | 817.85 K |
| ENTG | Entegris Inc | 3.7915 | 23.56 B | -0.0862 | -2.22 | 1.21 M | 4.6 M |
| TSEM | Tower Semiconductor | 14.85 | 18.03 B | -0.15 | -1 | 20.92 K | 310.66 K |
| EWBC | East West Bancorp | 6.6017 | 17.91 B | -0.0506 | -0.76 | 1.41 M | 9.3 M |
| HAS | Hasbro Inc | 16.745 | 17.35 B | -0.0942 | -0.56 | 2.3 M | 38.51 M |
| JAZZ | Jazz Pharma Plc | 9.99 | 15.93 B | -0.38 | -3.66 | 1.69 M | 16.89 M |
| PNFP | Pinnacle Finl Ptnrs | 12.3592 | 15.39 B | -0.4724 | -3.68 | 199.22 K | 2.46 M |
| MANH | Manhattan Assoc | 4.63 | 15.03 B | -0.0325 | -0.7 | 191.01 K | 884.37 K |
| ERIE | Erie Indemnity Company | 23.4435 | 14.23 B | -0.1303 | -0.55 | 72.6 K | 1.7 M |
| SIRI | Sirius XM Holdings | 5.4024 | 10.86 B | -0.0794 | -1.45 | 2.77 M | 14.97 M |
| BPOP | Popular Inc | 16.5586 | 10.06 B | -0.2997 | -1.78 | 1.03 M | 17.13 M |
| ZION | Zions Bancorp | 11.7297 | 9.71 B | -0.1766 | -1.48 | 6.42 M | 75.27 M |
| TTEK | Tetra Tech Inc | 5.1856 | 9.63 B | -0.091 | -1.72 | 3.37 M | 17.46 M |
| ONB | Old National Bncp | 6.1939 | 9.55 B | -0.102 | -1.62 | 191.5 K | 1.19 M |
| SAIA | Saia Inc | 12.6867 | 9.06 B | -0.2733 | -2.11 | 174.22 K | 2.21 M |
| CELH | Celsius Holdings Inc | 3.3333 | 8.36 B | -0.1334 | -3.85 | 29.86 K | 99.55 K |
| CBSH | Commerce Bancshares | 15.7988 | 7.94 B | -0.0816 | -0.51 | 419.72 K | 6.63 M |
| POOL | Pool Corp | 18.7338 | 7.71 B | -0.2539 | -1.34 | 288.6 K | 5.41 M |
| AMRX | Amneal Pharmaceuticals Inc | 7.91 | 7.56 B | -0.07 | -0.88 | 200.88 K | 1.59 M |
| URBN | Urban Outfitters Inc | 30.02 | 7.37 B | -0.58 | -1.9 | 4.04 M | 121.32 M |
| ARWR | Arrowhead Pharma | 5.00 | 6.97 B | -0.10 | -1.96 | 17.12 K | 85.62 K |
| RIOT | Riot Blockchain Inc | 447.3143 | 6.86 B | -10.7013 | -2.34 | 770 | 344.43 K |
| PPC | Pilgrim's Pride | 3.2016 | 6.72 B | -0.0449 | -1.38 | 231 K | 739.56 K |
| AVAV | Aerovironment Inc | 26.88 | 6.32 B | -1.16 | -4.14 | 407.1 K | 10.94 M |
| GBCI | Glacier Bancorp Inc | 8.6383 | 6.31 B | -0.052 | -0.6 | 235.8 K | 2.04 M |
| OTEX | Open Text Cp | 6.6557 | 6.06 B | -0.1835 | -2.68 | 2.66 M | 17.7 M |
| ABCB | Ameris Bancorp | 5.2556 | 5.57 B | -0.0674 | -1.27 | 13.47 K | 70.78 K |
| CVCO | Cavco Inds Inc | 33.37 | 4.96 B | -0.61 | -1.8 | 10.02 K | 334.5 K |
| MAT | Mattel Inc | 12.6468 | 4.59 B | -0.1452 | -1.14 | 2.82 M | 35.72 M |
| FULT | Fulton Financial Cor | 4.0187 | 4.54 B | -0.1514 | -3.63 | 1.44 M | 5.8 M |
| ICUI | I C U Medical Inc | 36.75 | 4.46 B | -0.31 | -0.84 | 80.07 K | 2.94 M |
| IBOC | Intl Bancshares | 10.3177 | 4.23 B | -0.1608 | -1.53 | 366.74 K | 3.78 M |
| DIOD | Diodes Inc | 21.59 | 4.2 B | -0.24 | -1.1 | 272.3 K | 5.88 M |
| WSFS | WSFS Financial Corp | 7.8495 | 4.04 B | -0.1446 | -1.81 | 83.1 K | 652.29 K |
| INDB | Independent Bk Corp | 14.4022 | 3.97 B | -0.2324 | -1.59 | 57 K | 820.93 K |
| COLM | Columbia Sportswear | 15.7786 | 3.7 B | -0.2225 | -1.39 | 205.4 K | 3.24 M |
| RNST | Renasant Corp | 8.778 | 3.63 B | -0.1172 | -1.32 | 48.46 K | 425.36 K |
| FFBC | First Finl Bncp [Oh] | 4.1499 | 3.44 B | -0.0304 | -0.73 | 238.23 K | 988.62 K |
| ACLS | Axcelis Tech Inc | 3.0796 | 3.43 B | -0.0932 | -2.94 | 199.17 K | 613.35 K |
| ARLP | Alliance Resource Pt | 4.1295 | 3.25 B | -0.0555 | -1.33 | 131.57 K | 543.33 K |
| MGRC | Mcgrath Rentcorp | 12.4404 | 3.14 B | -0.083 | -0.66 | 41.56 K | 517.02 K |
| OSIS | O S I Systems Inc | 16.82 | 3.09 B | -0.13 | -0.77 | 82.73 K | 1.39 M |
| LOPE | Grand Canyon Educati | 16.35 | 3 B | -0.27 | -1.62 | 260.41 K | 4.26 M |
| CENT | Central Garden | 9.4462 | 2.96 B | -0.0704 | -0.74 | 79.75 K | 753.36 K |
| ATRC | Atricure Inc | 4.09 | 2.93 B | -0.16 | -3.76 | 17.64 K | 72.16 K |
| FBNC | First Bancorp [Nc] | 12.3244 | 2.69 B | -0.1415 | -1.14 | 23.21 K | 286.1 K |
| GRBK | Green Brick Partners | 10.2069 | 2.66 B | -0.1379 | -1.33 | 4.94 K | 50.4 K |
| TRMK | Trustmark Corp | 10.8713 | 2.63 B | -0.1144 | -1.04 | 193.26 K | 2.1 M |
| BELFA | BEL Fuse Cl A | 13.0898 | 2.62 B | -0.354 | -2.63 | 3.4 K | 44.51 K |
| POWI | Power Integratn | 14.1651 | 2.6 B | -0.1254 | -0.88 | 718.6 K | 10.18 M |
| FRME | First Merchants Corp | 4.6525 | 2.57 B | -0.0413 | -0.88 | 53.09 K | 246.99 K |
| CENTA | Central Garden & Pet | 8.824 | 2.54 B | -0.064 | -0.72 | 241.33 K | 2.13 M |
| PLUS | Eplus Inc | 3.6948 | 2.54 B | -0.0186 | -0.5 | 28.45 K | 105.11 K |
| CLDX | Celldex Therapeutics | 82.80 | 2.37 B | -0.75 | -0.9 | 17.29 K | 1.43 M |
| SRCE | 1st Source Corp | 10.6773 | 2.11 B | -0.0563 | -0.52 | 36.15 K | 385.94 K |
| CHCO | City Holding Company | 17.6745 | 2.01 B | -0.2467 | -1.38 | 41.6 K | 735.26 K |
| FORTY | Formula Sys [1985] ADR | 5.5386 | 1.95 B | -0.3368 | -5.73 | 1.8 K | 9.97 K |
| IOSP | Innospec Inc | 10.543 | 1.93 B | -0.3245 | -2.99 | 119.98 K | 1.26 M |
| GABC | German Amer Bncp Inc | 6.7404 | 1.88 B | -0.1267 | -1.85 | 11.83 K | 79.75 K |
| DCOM | Dime Community Bancshares Inc | 10.9732 | 1.85 B | -0.1485 | -1.34 | 11.1 K | 121.8 K |
| STBA | S&T Bancorp Inc | 7.5296 | 1.8 B | -0.1175 | -1.54 | 92.23 K | 694.44 K |
| DHC | Diversified Healthcare Trust | 7.6422 | 1.78 B | -0.182 | -2.33 | 5.6 M | 42.77 M |
| PLAB | Photronics Inc | 4.17 | 1.71 B | -0.70 | -14.37 | 6.3 M | 26.29 M |
| QCRH | Qcr Holdings Inc | 8.9034 | 1.69 B | -0.0909 | -1.01 | 2.19 K | 19.53 K |
| JJSF | J J Snack Foods | 34.0589 | 1.66 B | -0.1714 | -0.5 | 76 K | 2.59 M |
| CNOB | Connectone Bancorp | 6.0588 | 1.65 B | -0.0363 | -0.6 | 21.4 K | 129.66 K |
| NVAX | Novavax Inc | 119.60 | 1.65 B | -2.40 | -1.97 | 401.83 K | 48.06 M |
| OMCL | Omnicell Inc | 11.20 | 1.64 B | -0.52 | -4.44 | 395.86 K | 4.43 M |
| DSGR | Distribution Solutions Group Inc | 8.1542 | 1.62 B | -0.3481 | -4.09 | 46.4 K | 378.35 K |
| CASH | Meta Financial Group | 6.2122 | 1.56 B | -0.2061 | -3.21 | 52.8 K | 328 K |
| ICFI | Icf International | 27.9314 | 1.48 B | -0.5411 | -1.9 | 111.36 K | 3.11 M |
| UPBD | Upbound Group Inc. | 19.09 | 1.47 B | -0.23 | -1.19 | 1.04 M | 19.82 M |
| PLPC | Preformed Line Prd | 29.9817 | 1.47 B | -0.4901 | -1.61 | 4.8 K | 143.91 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.1585 | 1.43 B | -0.1867 | -2.94 | 2 | 12.32 |
| PEBO | Peoples Bancorp Inc | 8.1102 | 1.38 B | -0.2513 | -3.01 | 23.78 K | 192.89 K |
| DMLP | Dorchester Minls | 5.3824 | 1.38 B | -0.0357 | -0.66 | 26.24 K | 141.24 K |
| GIII | G-III Apparel Gp | 7.0757 | 1.37 B | -0.0645 | -0.9 | 137.4 K | 972.2 K |
| MNKD | Mannkind Corp | 44.45 | 1.35 B | -0.25 | -0.56 | 109.3 K | 4.86 M |
| CTBI | Community TR Bancp | 12.4886 | 1.27 B | -0.2978 | -2.33 | 46.11 K | 575.9 K |
| CRAI | Cra International | 23.1832 | 1.26 B | -0.451 | -1.91 | 26.3 K | 609.72 K |
| PFBC | Preferred Bank LA | 12.9475 | 1.22 B | -0.4116 | -3.08 | 6.14 K | 79.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PM | Philip Morris International Inc | 21.4375 | 306.03 B | -0.1832 | -0.85 | 6.63 M | 142.12 M |
| WELL | Welltower Inc | 20.1781 | 181.46 B | -0.1226 | -0.6 | 1.91 M | 38.57 M |
| SCHW | The Charles Schwab Corp | 14.8273 | 160.45 B | -0.0969 | -0.65 | 12.77 M | 189.28 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.9218 | 144.15 B | -0.0422 | -0.61 | 654 K | 4.53 M |
| PGR | Progressive Corp | 9.5939 | 135.3 B | -0.1151 | -1.19 | 5.12 M | 49.1 M |
| SHW | Sherwin-Williams Company | 16.273 | 85.95 B | -0.1388 | -0.85 | 5.67 M | 92.3 M |
| TRV | The Travelers Companies Inc | 33.0805 | 81.85 B | -0.4227 | -1.26 | 4.87 M | 161.11 M |
| AON | AON Plc | 35.3781 | 71.4 B | -0.6217 | -1.73 | 1.96 M | 69.2 M |
| URI | United Rentals | 9.5785 | 71.25 B | -0.2227 | -2.27 | 1.2 M | 11.52 M |
| APD | Air Products and Chemicals | 54.0808 | 70.19 B | -0.9764 | -1.77 | 2.84 M | 153.51 M |
| MS-PA | Morgan Stanley | 8.9718 | 67.38 B | -0.1546 | -1.69 | 91.98 K | 825.26 K |
| CAH | Cardinal Health | 17.2257 | 64.25 B | -0.3605 | -2.05 | 5.4 M | 92.96 M |
| CMI | Cummins Inc | 31.8992 | 63.77 B | -0.1972 | -0.61 | 2.78 M | 88.81 M |
| D | Dominion Resources | 16.4566 | 59.86 B | -0.1303 | -0.79 | 3.15 M | 51.86 M |
| OKE | Oneok Inc | 7.1292 | 55.59 B | -0.0811 | -1.12 | 1.59 M | 11.35 M |
| ETR | Entergy Corp | 19.5623 | 53.51 B | -0.2205 | -1.11 | 2.78 M | 54.35 M |
| MSCI | MSCI Inc | 25.7372 | 48.09 B | -0.5007 | -1.91 | 296.1 K | 7.62 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.661 | 46.53 B | -0.3646 | -1.3 | 2.83 K | 78.14 K |
| SPG-PJ | Simon Property Group Inc | 25.0898 | 45.49 B | -0.1265 | -0.5 | 100 | 2.51 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 25.4132 | 45.15 B | -0.3416 | -1.33 | 1.11 M | 28.11 M |
| AIG | American International Group | 23.6509 | 42.95 B | -0.6498 | -2.67 | 46.67 M | 1.1 B |
| SLF | Sun Life Financial Inc | 13.8022 | 40.97 B | -0.2221 | -1.58 | 812 K | 11.21 M |
| FIX | Comfort Systems USA | 9.3658 | 40.88 B | -0.1778 | -1.86 | 186.14 K | 1.74 M |
| CBRE | CBRE Group Inc | 11.37 | 38.79 B | -0.08 | -0.7 | 3.57 M | 40.56 M |
| WEC | Wisconsin Energy Corp | 13.05 | 38.65 B | -0.0728 | -0.55 | 1.11 M | 14.49 M |
| RJF | Raymond James Financial | 12.0267 | 32.11 B | -0.1563 | -1.28 | 1.86 M | 22.33 M |
| AEE | Ameren Corp | 13.8522 | 31.36 B | -0.4098 | -2.87 | 17.6 M | 243.87 M |
| CNP | Centerpoint Energy Inc | 6.5643 | 27.18 B | -0.0432 | -0.65 | 6.58 M | 43.17 M |
| ES | Eversource Energy | 13.2686 | 26.57 B | -0.1186 | -0.89 | 1.03 M | 13.7 M |
| LVS | Las Vegas Sands | 10.2878 | 26.06 B | -0.3801 | -3.56 | 58.24 M | 599.2 M |
| STZ | Constellation Brands Inc | 12.682 | 24.39 B | -0.0761 | -0.6 | 3.81 M | 48.33 M |
| RF | Regions Financial Corp | 3.5965 | 24.34 B | -0.0385 | -1.06 | 17.47 M | 62.83 M |
| BR | Broadridge Financial Solutions Llc | 15.3127 | 21.81 B | -0.1139 | -0.74 | 1.28 M | 19.57 M |
| NRG | NRG Energy | 19.7083 | 20.5 B | -0.1637 | -0.82 | 2.11 M | 41.55 M |
| MKCV | McCormick & Company, Incorporated | 12.3517 | 19.84 B | -0.0932 | -0.75 | 400 | 4.94 K |
| SNA | Snap-On Inc | 25.0388 | 19.33 B | -0.8632 | -3.33 | 847.1 K | 21.21 M |
| BG | Bunge Ltd | 44.6328 | 19.27 B | -0.2814 | -0.63 | 1.91 M | 85.35 M |
| CF | Cf Industries Holdings | 12.1653 | 18.33 B | -0.0905 | -0.74 | 10.53 M | 128.1 M |
| SWK | Stanley Black & Decker Inc | 26.9168 | 17.19 B | -0.1972 | -0.73 | 434.1 K | 11.68 M |
| GPC | Genuine Parts Company | 21.7334 | 17.06 B | -0.3725 | -1.69 | 1.29 M | 28.12 M |
| JLL | Jones Lang Lasalle Inc | 44.7707 | 17 B | -0.721 | -1.58 | 572.05 K | 25.61 M |
| FIS | Fidelity National Information Services | 18.3355 | 15.57 B | -0.0979 | -0.53 | 2.61 M | 47.94 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.6313 | 15.35 B | -0.1205 | -1.24 | 10.63 M | 102.36 M |
| WPC | W.P. Carey & Co. Llc | 10.0777 | 14.92 B | -0.0541 | -0.53 | 24.07 K | 242.59 K |
| NLY | Annaly Capital Management Inc | 8.5775 | 14.44 B | -0.1313 | -1.51 | 3.35 M | 28.74 M |
| PAG | Penske Automotive Group | 12.6139 | 14.07 B | -0.1702 | -1.33 | 1.33 M | 16.79 M |
| DKS | Dick's Sporting Goods Inc | 14.7419 | 13.3 B | -0.2603 | -1.74 | 1.87 M | 27.57 M |
| MKC-V | McCormick & Company Incorporated | 12.5972 | 12.65 B | -0.095 | -0.75 | 400 | 5.04 K |
| IVZ | Invesco Plc | 12.1133 | 12.58 B | -0.1547 | -1.26 | 3.71 M | 44.95 M |
| FHN | First Horizon Corp | 8.7658 | 11.15 B | -0.1341 | -1.51 | 2.07 M | 18.16 M |
| SF | Stifel Financial Corp | 14.6828 | 10.9 B | -0.1149 | -0.78 | 6.39 M | 93.77 M |
| OGE | Oge Energy Corp | 8.1813 | 10.56 B | -0.0686 | -0.83 | 661.4 K | 5.41 M |
| ONTO | Onto Innovation Inc | 7.24 | 10.55 B | -0.20 | -2.69 | 597.37 K | 4.32 M |
| HBM | Hudbay Minerals Inc | 7.4244 | 9.74 B | -0.0459 | -0.61 | 200 | 1.48 K |
| MHK | Mohawk Industries | 49.54 | 8.87 B | -0.42 | -0.84 | 877.29 K | 43.46 M |
| EAT | Brinker International | 10.8926 | 8.34 B | -0.6678 | -5.78 | 8.23 M | 89.64 M |
| WAL | Western Alliance Bancorp | 5.9453 | 8.14 B | -0.0694 | -1.15 | 301.21 K | 1.79 M |
| NNN | National Retail Properties | 8.90 | 8.03 B | -0.0473 | -0.53 | 835.8 K | 7.44 M |
| MOS | Mosaic Company | 37.0673 | 7.25 B | -0.6358 | -1.69 | 5.21 M | 193.28 M |
| BKH | Black Hills Corp | 13.2321 | 6.63 B | -0.0921 | -0.69 | 210.9 K | 2.79 M |
| INGR | Ingredion Inc | 19.7278 | 5.85 B | -0.5852 | -2.88 | 864.52 K | 17.06 M |
| HAE | Haemonetics Corp | 26.775 | 5.48 B | -0.305 | -1.13 | 427.08 K | 11.44 M |
| WTM | White Mountains Insurance Group | 304.5244 | 5.39 B | -3.4118 | -1.11 | 13.52 K | 4.12 M |
| CHH | Choice Hotels International | 17.7087 | 5.34 B | -0.2305 | -1.28 | 283.1 K | 5.01 M |
| SR | Spire Inc | 17.0852 | 5.22 B | -0.1307 | -0.76 | 93.4 K | 1.6 M |
| BC | Brunswick Corp | 7.6278 | 5.08 B | -0.0566 | -0.74 | 925.4 K | 7.06 M |
| SKY | Skyline Corp | 20.4176 | 5 B | -0.8592 | -4.04 | 33.2 K | 677.86 K |
| CUZ | Cousins Properties Inc | 12.9544 | 4.88 B | -0.1305 | -1 | 149.95 K | 1.94 M |
| FHI | Federated Investors | 11.4475 | 4.78 B | -0.1479 | -1.28 | 968.5 K | 11.09 M |
| AKO-B | Embotelladora Andina S.A | 7.0685 | 4.58 B | -0.1212 | -1.69 | 49.73 K | 351.54 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 5.9817 | 4.56 B | -0.2394 | -3.85 | 237.4 K | 1.42 M |
| DK | Delek US Holdings | 5.0583 | 4.11 B | -0.0486 | -0.95 | 117.61 K | 594.91 K |
| CVSA | Covista Inc. | 47.5995 | 3.98 B | -0.40 | -0.83 | 837.15 K | 39.85 M |
| BMA | Banco Macro S.A. ADR | 13.2636 | 3.66 B | -0.2032 | -1.51 | 100.5 K | 1.33 M |
| KAI | Kadant Inc | 10.86 | 3.57 B | -0.2997 | -2.69 | 18.3 K | 198.74 K |
| DHT | Dht Holdings | 17.1529 | 3.48 B | -0.517 | -2.93 | 89.28 K | 1.53 M |
| MMS | Maximus Inc | 8.9169 | 3.42 B | -0.0703 | -0.78 | 230.8 K | 2.06 M |
| BANC | First Pactrust Bancorp | 3.8554 | 2.84 B | -0.2316 | -5.67 | 3 K | 11.57 K |
| DAC | Danaos Corp | 43.2859 | 2.84 B | -0.2302 | -0.53 | 7.24 K | 313.22 K |
| AAP | Advance Auto Parts Inc | 34.6866 | 2.76 B | -0.8029 | -2.26 | 3.5 M | 121.52 M |
| BOH | Bank of Hawaii Corp | 21.7817 | 2.74 B | -0.1377 | -0.63 | 274.4 K | 5.98 M |
| FUL | H. B. Fuller Company | 16.2796 | 2.73 B | -0.098 | -0.6 | 227 K | 3.7 M |
| ROG | Rogers Corp | 26.80 | 2.33 B | -0.16 | -0.59 | 63.1 K | 1.69 M |
| NWN | Northwest Natural Gas Company | 22.0541 | 2.18 B | -0.1902 | -0.86 | 84.3 K | 1.86 M |
| FCF | First Commonwealth Financial Corp | 3.6755 | 2.04 B | -0.0428 | -1.15 | 230.38 K | 846.76 K |
| STEW | Srh Total Return Fund Inc | 5.2595 | 1.82 B | -0.0305 | -0.58 | 147.41 K | 775.3 K |
| GIC | Global Industrial CO | 6.4608 | 1.8 B | -0.0848 | -1.3 | 86.6 K | 559.51 K |
| GEL | Genesis Energy LP | 5.3056 | 1.59 B | -0.0393 | -0.74 | 83.6 K | 443.55 K |
| GSL | Global Ship Lease Inc | 7.6618 | 1.54 B | -0.0495 | -0.64 | 33.65 K | 257.82 K |
| PRG | Prog Hldgs Inc | 10.7096 | 1.52 B | -0.2902 | -2.64 | 750 | 8.03 K |
| WOLF | Wolfspeed | 36.7192 | 1.47 B | -1.0099 | -2.68 | 2.79 M | 102.58 M |
| CRI | Carter's Inc | 19.2768 | 1.27 B | -0.1709 | -0.88 | 564.6 K | 10.88 M |
| UMH | Umh Properties | 3.0703 | 1.27 B | -0.0228 | -0.74 | 26.2 K | 80.44 K |
| FUN | Cedar Fair LP | 5.0755 | 1.14 B | -0.0466 | -0.91 | 158.86 K | 806.28 K |
| LNN | Lindsay Corp | 35.276 | 1.11 B | -0.1925 | -0.54 | 131.9 K | 4.65 M |
| OPY | Oppenheimer Holdings | 18.5344 | 979.54 M | -0.3021 | -1.6 | 30 K | 556.09 K |
| NXP | Nuveen Tax Free Income Portfolio | 7.1027 | 833.14 M | -0.0447 | -0.63 | 7.9 K | 56.11 K |
| CTO | Consolidated-Tomoka Land Company | 6.1739 | 791.87 M | -0.0357 | -0.57 | 18.05 K | 111.45 K |
| EBF | Ennis Inc | 5.6591 | 533.7 M | -0.0356 | -0.63 | 92.9 K | 525.73 K |
| VKQ | Invesco Muni Trust | 4.9428 | 492.56 M | -0.0253 | -0.51 | 289.9 K | 1.43 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 11.20 | -1.20 | -9.68 | 1.1 K | 12.3 K | |
| JAG | Jaguar Mining Inc | 8821.3672 | -840.915 | -8.7 | 1.52 M | 13.39 B | |
| HMMC | Hemlo Mining Corp. | 184.50 | -15.75 | -7.87 | 47 | 8.67 K | |
| TGO | Terago Inc | 4.95 | -0.30 | -5.71 | 1 K | 4.95 K | |
| SGY | Surge Energy Inc | 10.0939 | -0.5047 | -4.76 | 353 | 3.56 K | |
| TLO | Talon Metals Corp | 3.6406 | -0.182 | -4.76 | 4.1 K | 14.93 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.0866 | -0.1907 | -4.46 | 2.5 K | 10.22 K | |
| AUMN | Golden Minerals Company | 4.50 | -0.19 | -4.05 | 232 | 1.04 K | |
| ESM | Euro Sun Mining Inc | 4.9043 | -0.1816 | -3.57 | 4.04 K | 19.82 K | |
| ALS | Altius Minerals Corp | 5.096 | -0.1671 | -3.17 | 63.68 K | 324.51 K | |
| SAP | Saputo Inc | 9.4571 | -0.2991 | -3.07 | 1.16 M | 11.01 M | |
| OTEX | Open Text Corp | 7.273 | -0.2187 | -2.92 | 876.4 K | 6.37 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2454 | -0.1254 | -2.87 | 40.26 K | 170.92 K | |
| SDE | Spartan Delta Corp | 118.012 | -3.471 | -2.86 | 385 | 45.43 K | |
| MDI | Major Drilling Grp | 6.4392 | -0.1792 | -2.71 | 60.22 K | 387.75 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5904 | -0.1957 | -2.51 | 6.22 K | 47.25 K | |
| BCE-PG | Bce Inc Pref G | 8.0914 | -0.1996 | -2.41 | 62.95 K | 509.35 K | |
| TXR | Torex Resources Inc. | 9.0158 | -0.1982 | -2.15 | 9.95 K | 89.71 K | |
| TXG | Torex Gold Resources Inc | 9.061 | -0.1991 | -2.15 | 99.5 K | 901.57 K | |
| BCE-PZ | Bce Inc Pref Z | 7.4854 | -0.158 | -2.07 | 7.89 K | 59.06 K | |
| AIF | Altus Group Ltd | 5.3771 | -0.1047 | -1.91 | 17.82 K | 95.81 K | |
| BNE | Bonterra Energy Corp | 12.9919 | -0.2514 | -1.9 | 5.61 K | 72.9 K | |
| CRRX | Carerx Corp | 10.2333 | -0.1968 | -1.89 | 400 | 4.09 K | |
| BCE-PY | BCE Inc Pref Y | 7.6219 | -0.1379 | -1.78 | 642 | 4.89 K | |
| QBR-B | Quebecor Inc | 4.5617 | -0.0809 | -1.74 | 375.6 K | 1.71 M | |
| QBR-A | Quebecor Inc | 4.5816 | -0.0773 | -1.66 | 4.5 K | 20.63 K | |
| SLF | Sun Life Financial Inc | 14.8591 | -0.2369 | -1.57 | 2.59 M | 38.5 M | |
| STC | Sangoma Technologies Corp | 4.48 | -0.07 | -1.54 | 10.5 K | 47.04 K | |
| BCE-PI | BCE Inc Pref AI | 8.5471 | -0.1242 | -1.43 | 4.02 K | 34.38 K | |
| ENB-PA | Enbridge Inc Pref A | 9.8977 | -0.1397 | -1.39 | 4.59 K | 45.43 K | |
| RFA | RFA Financial Inc. | 17.1582 | -0.229 | -1.32 | 32.78 K | 562.46 K | |
| CCL-B | CCL Industries Inc | 3.448 | -0.0454 | -1.3 | 524.25 K | 1.81 M | |
| WCN | Waste Connections Inc | 14.5106 | -0.1888 | -1.28 | 534.39 K | 7.75 M | |
| ELEF | Silver Elephant Mining Corp | 12.7337 | -0.1654 | -1.28 | 417 | 5.31 K | |
| TAL | Petrotal Corp | 111.8313 | -1.4337 | -1.27 | 409 | 45.74 K | |
| FRU | Freehold Royalties Ltd | 4.8174 | -0.0609 | -1.25 | 45.66 K | 219.98 K | |
| ACO-X | ATCO Ltd | 12.0657 | -0.152 | -1.24 | 46.62 K | 562.53 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.5007 | -0.0783 | -1.19 | 133.31 K | 866.61 K | |
| EDV | Endeavour Mining Corp | 13.7032 | -0.1642 | -1.18 | 15.29 K | 209.52 K | |
| BBD-PC | Bombardier Inc Pref C | 4.9254 | -0.0586 | -1.18 | 6.15 K | 30.29 K | |
| MRU | Metro Inc | 9.0515 | -0.1052 | -1.15 | 649.75 K | 5.88 M | |
| TOT | Total Energy Services Inc | 3.1328 | -0.0364 | -1.15 | 29.32 K | 91.87 K | |
| IAG | IA Financial Corp Inc | 16.7789 | -0.1872 | -1.1 | 119.9 K | 2.01 M | |
| DII-B | Dorel Industries Inc | 8.2465 | -0.0857 | -1.03 | 47.7 K | 393.34 K | |
| IMP | Intermap Tech Corp | 29.50 | -0.30 | -1.01 | 630 | 18.59 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.946 | -0.0399 | -1 | 13 K | 51.3 K | |
| BCE-PR | BCE Inc Pref R | 8.02 | -0.081 | -1 | 5.4 K | 43.31 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.0812 | -0.0833 | -0.91 | 1.6 K | 14.53 K | |
| LB | Laurentian Bank | 17.0864 | -0.152 | -0.88 | 61.87 K | 1.06 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.6002 | -0.0754 | -0.87 | 15.55 K | 133.78 K | |
| TA | Transalta Corp | 11.387 | -0.0935 | -0.81 | 776.45 K | 8.84 M | |
| VLN | Velan Inc Sv | 9.2722 | -0.0757 | -0.81 | 3.3 K | 30.6 K | |
| CG | Centerra Gold Inc | 3.0231 | -0.0246 | -0.81 | 213.4 K | 645.13 K | |
| KBL | Kbro Linen Inc | 6.6267 | -0.0532 | -0.8 | 11.6 K | 76.87 K | |
| BBD-PB | Bombardier Inc Pref B | 3.2788 | -0.0257 | -0.78 | 61.32 K | 201.06 K | |
| ESI | Ensign Energy Services Inc | 4.5368 | -0.0341 | -0.75 | 308.8 K | 1.4 M | |
| AIM | Aimia Inc | 8.4151 | -0.0632 | -0.75 | 279.4 K | 2.35 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4582 | -0.0628 | -0.74 | 3.92 K | 33.2 K | |
| EQB | EQB Inc | 7.8499 | -0.0564 | -0.71 | 20.6 K | 161.71 K | |
| EMP-A | Empire Company Limited | 10.4909 | -0.0753 | -0.71 | 142.5 K | 1.49 M | |
| BCE-PC | BCE Inc Pref AC | 7.424 | -0.053 | -0.71 | 28 K | 207.87 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.0577 | -0.02 | -0.65 | 36.66 K | 112.08 K | |
| ONEX | Onex Corp | 21.6783 | -0.1403 | -0.64 | 192.53 K | 4.17 M | |
| CGI | CDN General Inv | 7.5138 | -0.0482 | -0.64 | 5.95 K | 44.69 K | |
| GIL | Gildan Activewear Inc | 8.6895 | -0.0551 | -0.63 | 646.4 K | 5.62 M | |
| X | TMX Group Ltd | 4.0639 | -0.0246 | -0.6 | 4.76 M | 19.35 M | |
| IFC | Intact Financial Corp | 21.3084 | -0.1197 | -0.56 | 339.2 K | 7.23 M | |
| FTS-PG | Fortis Inc Pref G | 10.1508 | -0.0556 | -0.54 | 7.9 K | 80.19 K | |
| WFG | West Fraser Timber CO Ltd | 10.7809 | -0.0587 | -0.54 | 63.4 K | 683.51 K | |
| GIB-A | CGI Inc | 11.277 | -0.0595 | -0.52 | 502.88 K | 5.67 M | |
| BCE-PF | BCE Inc Pref AF | 7.8109 | -0.0406 | -0.52 | 10.1 K | 78.89 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 15.46 | 6.21 B | -0.14 | -0.9 | 1.24 M | 19.19 M |
| MALG | Microalliance Group Inc. | 111.00 | 913.97 M | -129.00 | -53.75 | 2 K | 222.56 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.614 | 10.58 M | -0.486 | -9.53 | 1.25 K | 5.77 K |
| ORBT | Orbit International Corporation | 3.3203 | 8.53 M | -0.0183 | -0.55 | 2.62 K | 8.7 K |
| ICBU | Imd Companies | 8.50 | 2.86 M | -1.00 | -10.53 | 1.22 M | 10.39 M |
| EARI | Entertainment Arts Research Inc | 40.00 | 1.11 M | -1.00 | -2.44 | 650 | 26 K |
| SEII | Sharing Economy International Inc | 8100.0083 | 645.17 K | -360.0005 | -4.26 | 11 | 89.1 K |
| ERHE | ERHC Energy Inc | 69.50 | 287.94 K | -2.50 | -3.47 | 335.43 K | 23.31 M |
| DKAM | Drinks Americas Holdings Ltd | 300.00 | 278.3 K | -35.6253 | -10.61 | 28 | 8.4 K |
| LGBI | Cannabiz Mobile Inc | 20.40 | 64.81 K | -3.60 | -15 | 50 | 1.02 K |
| GRLF | Green Leaf Innovations Inc | 7.50 | 41.07 K | -1.25 | -14.29 | 3.67 M | 27.55 M |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 21.84 K | -10.00 | -8.33 | 1.13 K | 124.74 K |
| XDSL | mPhase Technologies Inc | 116.00 | 16.8 K | -4.00 | -3.33 | 771 | 89.44 K |
| EBWK | Enigma-Bulwark Ltd. | 19.90 | 13.66 K | -0.10 | -0.5 | 100 | 1.99 K |
| STTO | SITO Mobile Ltd. | 4.70 | 5.13 K | -0.80 | -14.55 | 5.07 K | 23.84 K |
| CYRNQ | CYRNQ | 53.00 | 799 | -0.798 | -1.48 | 1.07 K | 56.98 K |
| PEHD | Perigee Holdings Inc. | 520.00 | 130 | -28.00 | -5.11 | 12 | 6.24 K |
| CCTL | Coin Citadel | 25.00 | 37 | -1.50 | -5.66 | 38 | 950 |
| PPJE | PPJ Healthcare Enterprises Inc | 1400.00 | -500.00 | -26.32 | 6 | 8.4 K | |
| HDYNQ | Hyperdynamics Corporation | 7.92 | -0.24 | -2.94 | 11.2 K | 88.71 K | |
| BAJFF | Camrova Resources Inc | 9.71 | -0.09 | -0.92 | 1.6 K | 15.54 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORC-A | Orca Energy Group Inc | 4.6806 | -2.4339 | -34.21 | 500 | 2.34 K | |
| SR | Strategic Resources Inc | 18.00 | -9.00 | -33.33 | 3.14 K | 56.48 K | |
| LI | American Lithium Corp | 4.00 | -2.00 | -33.33 | 75 | 300 | |
| VCV | Vatic Ventures Corp. | 47.0978 | -18.8391 | -28.57 | 5 | 235.49 | |
| NAR | North Arrow Minerals Inc | 31.00 | -8.00 | -20.51 | 10 | 310 | |
| CMO-H | Cliffmont Resources Ltd | 4.00 | -1.00 | -20 | 532 | 2.13 K | |
| KRY | Koryx Copper Inc. | 135.00 | -30.00 | -18.18 | 54 | 7.29 K | |
| PAR-H | Parent Capital Corp | 5.00 | -1.00 | -16.67 | 1.91 K | 9.54 K | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 469 | 3 K | |
| AEP | Atlas Engineered Products Ltd | 34.00 | -6.00 | -15 | 2.5 K | 85 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 746 | 6.71 K | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 300 | 1.8 K | |
| BRON | Bronco Resources Corp. | 8.80 | -1.20 | -12 | 182 | 1.6 K | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | -1.00 | -11.11 | 21.83 K | 174.66 K | |
| SNV | Sonoro Energy Ltd | 72.00 | -8.00 | -10 | 158 | 11.38 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 6 | 135 | |
| OPW | Opawica Explorations Inc | 240.00 | -24.00 | -9.09 | 118 K | 28.32 M | |
| JSPX | JasperX Technologies Inc. | 100.00 | -10.00 | -9.09 | 50 | 5 K | |
| TRAN | Clean Energy Transition Inc. | 49.50 | -4.50 | -8.33 | 348 | 17.23 K | |
| IB | IBC Advanced Alloys Corp | 7.20 | -0.60 | -7.69 | 1.17 K | 8.4 K | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 5 | 1.8 K | |
| VMY-H | Voice Mobility International Inc | 5.875 | -0.375 | -6 | 400 | 2.35 K | |
| MRZL | Mont Royal Resources Limited. | 11.1888 | -0.6993 | -5.88 | 8.92 K | 99.84 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.24 | -0.18 | -5.26 | 92 K | 298.08 K | |
| WINS | Winshear Gold Corp | 24.0503 | -1.11 | -4.41 | 147 | 3.54 K | |
| BSK | Blue Sky Uranium Corp | 23.00 | -1.00 | -4.17 | 931 | 21.41 K | |
| ENA | Enablence Technologies Inc | 768.00 | -24.00 | -3.03 | 52 | 39.94 K | |
| POND | Pond Technologies Holdings Inc | 7.0833 | -0.2084 | -2.86 | 2 K | 14.17 K | |
| KIP | Kiplin Metals Inc | 283.50 | -8.10 | -2.78 | 94 K | 26.65 M | |
| PX | Pelangio Exploration Inc | 3.60 | -0.10 | -2.7 | 11.67 K | 42.01 K | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.0996 | -2.38 | 12.19 K | 49.79 K | |
| BQE | BQE Water Inc | 42.00 | -1.00 | -2.33 | 38.37 K | 1.61 M | |
| SLG | PetroTal Corp | 20.7232 | -0.2657 | -1.27 | 40.9 K | 847.58 K | |
| RCK | Rock Tech Lithium Inc | 3.95 | -0.05 | -1.25 | 3.1 K | 12.25 K | |
| SGQ | SouthGobi Resources Ltd | 12.50 | -0.09 | -0.71 | 24.1 K | 301.25 K | |
| GBU | Gabriel Resources Ltd | 18.50 | -0.10 | -0.54 | 764.83 K | 14.15 M |