Loser Valuations for 11 September 2009 from 00:00:00 until 23:59:59
Loser Valuations for 11 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.8473 | 3.74 B | -0.112 | -1.41 | 33.47 K | 262.61 K |
| SEB | Seaboard Corporation | 1144.0209 | 3.59 B | -7.743 | -0.67 | 300 | 343.21 K |
| PRK | Park National Corp | 27.6001 | 3.23 B | -0.1506 | -0.54 | 25.1 K | 692.76 K |
| NOG | Northern Oil and Gas | 58.8492 | 2.59 B | -0.4047 | -0.68 | 31.33 K | 1.84 M |
| SVM | Silvercorp Metals Inc | 3.985 | 2.04 B | -0.0424 | -1.05 | 1.39 M | 5.56 M |
| TMP | Tompkinstrustco | 23.4163 | 1.44 B | -0.1332 | -0.57 | 11.99 K | 280.76 K |
| REPX | Riley Exploration Permian Inc | 52.488 | 947.46 M | -4.6865 | -8.2 | 3.38 K | 177.2 K |
| JOB | General Employment Enterprises | 9.40 | 725.05 M | -1.10 | -10.48 | 905 | 8.51 K |
| BHB | Bar Harbor Bankshares | 8.0484 | 696.29 M | -0.0993 | -1.22 | 5.17 K | 41.65 K |
| GORO | Gold Resource Corp | 4.9307 | 567.93 M | -0.0349 | -0.7 | 166.85 K | 822.71 K |
| IDR | Idaho Strategic Resources | 3.50 | 319.85 M | -0.70 | -16.67 | 555 | 1.94 K |
| BKTI | Bk Technologies Inc | 10.8832 | 261.75 M | -0.6737 | -5.83 | 11.43 K | 124.42 K |
| PLX | Protalix Biotherapeutics | 73.60 | 252.19 M | -1.40 | -1.87 | 15.79 K | 1.16 M |
| CMT | Core Molding Technologies Inc | 3.3431 | 187.87 M | -0.1682 | -4.79 | 13.1 K | 43.79 K |
| USBC | USBC, Inc. | 420.00 | 151.77 M | -60.00 | -12.5 | 1 | 420 |
| ARMP | Armata Pharmaceuticals Inc | 2380.00 | 144.64 M | -70.00 | -2.86 | 29 | 69.02 K |
| SIF | Sifco Industries | 13.1928 | 133.8 M | -0.1419 | -1.06 | 4.9 K | 64.64 K |
| OPHC | Optimumbank Hlds | 480.00 | 114.56 M | -16.00 | -3.23 | 75 | 36 K |
| GLU | Gabelli Global Utility | 5.788 | 113.36 M | -0.0298 | -0.51 | 6.7 K | 38.78 K |
| CATX | Perspective Therapeutics Inc | 11.30 | 94.2 M | -0.30 | -2.59 | 14.29 K | 161.48 K |
| STXS | Stereotaxis Inc | 39.0392 | 90.18 M | -0.2815 | -0.72 | 16.64 K | 649.5 K |
| APT | Alpha Pro Tech | 5.71 | 63.89 M | -0.16 | -2.73 | 345.73 K | 1.97 M |
| WWR | Westwater Resources | 5895.6001 | 51.65 M | -44.9985 | -0.76 | 55 | 324.26 K |
| DXR | Daxor Corp | 9.9564 | 49.74 M | -0.0937 | -0.93 | 3.3 K | 32.89 K |
| FSP | Franklin Street Properties | 5.5052 | 43.73 M | -0.1149 | -2.04 | 240.7 K | 1.33 M |
| AGIG | AGIG | 346.1603 | 35.41 M | -8.6232 | -2.43 | 298 | 103.16 K |
| NNVC | Nanoviricides Inc | 65.10 | 35.24 M | -1.40 | -2.11 | 1.44 K | 94 K |
| CPHI | China Pharma Holdings | 274.90 | 23.36 M | -3.1001 | -1.12 | 257 | 70.65 K |
| CVM | Cel-Sci Corp | 5925.00 | 23.04 M | -75.00 | -1.25 | 1.03 K | 6.13 M |
| REED | Reed's, Inc. | 599.3683 | 21.11 M | -22.2746 | -3.58 | 14 | 8.39 K |
| BRN | Barnwell Industries | 4.4256 | 12.2 M | -0.0486 | -1.09 | 1.5 K | 6.64 K |
| TOVX | Theriva Biologics Inc | 6562.50 | 7.38 M | -1137.50 | -14.77 | 296 | 1.94 M |
| DSS | Document Security Systems | 4029.9468 | 4.5 M | -41.5459 | -1.02 | 10 | 40.3 K |
| PW | Power REIT | 8.9536 | 2.45 M | -0.166 | -1.82 | 2.27 K | 20.28 K |
| TPHS | Trinity Pl Hlds Inc | 7.2099 | 1.93 M | -0.0896 | -1.23 | 803 | 5.79 K |
| IPB | Merrill Lynch & Company | 6.9748 | -0.191 | -2.67 | 3.56 K | 24.86 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 5.25 | -1.75 | -25 | 2 | 10.5 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.4368 | 3.87 T | -0.1038 | -0.56 | 54.3 M | 1 B |
| WMT | Walmart Inc. | 11.9837 | 1 T | -0.0732 | -0.61 | 48.27 M | 578.45 M |
| MU | Micron Technology | 7.6755 | 917.92 B | -0.2536 | -3.2 | 29.07 M | 223.15 M |
| ASML | ASML Holding N.V. ADR | 27.4498 | 591.39 B | -0.3551 | -1.28 | 3.33 M | 91.33 M |
| INTC | Intel Corp | 12.5387 | 332.19 B | -0.1607 | -1.27 | 59.41 M | 744.96 M |
| AMAT | Applied Materials | 10.3546 | 313.53 B | -0.0997 | -0.95 | 17.21 M | 178.21 M |
| TXN | Texas Instruments | 15.8036 | 283.24 B | -0.3953 | -2.44 | 20.99 M | 331.79 M |
| AMGN | Amgen Inc | 39.5973 | 253.21 B | -0.3314 | -0.83 | 4.8 M | 190.1 M |
| GILD | Gilead Sciences Inc | 15.9236 | 210.52 B | -0.0829 | -0.52 | 14.81 M | 235.77 M |
| ADI | Analog Devices | 19.4337 | 198.23 B | -0.6914 | -3.44 | 7.52 M | 146.14 M |
| ISRG | Intuitive Surg Inc | 26.7111 | 158.81 B | -0.5811 | -2.13 | 7.94 M | 212.14 M |
| MRVL | Marvell Technology Inc | 13.9013 | 151.88 B | -0.0767 | -0.55 | 10.25 M | 142.5 M |
| STX | Seagate Technology | 7.6844 | 126.65 B | -0.0413 | -0.53 | 10.66 M | 81.9 M |
| WDC | Western Digital Cp | 21.0841 | 117.28 B | -0.4027 | -1.87 | 4.26 M | 89.85 M |
| CSX | CSX Corp | 3.922 | 96.14 B | -0.1036 | -2.57 | 78.82 M | 309.13 M |
| INTU | Intuit Inc | 24.5714 | 91.57 B | -0.2472 | -1 | 4.16 M | 102.24 M |
| NTES | Netease Inc ADR | 6.7468 | 78.2 B | -0.1506 | -2.18 | 5.8 M | 39.15 M |
| ROST | Ross Stores Inc | 9.8581 | 77.39 B | -0.1271 | -1.27 | 4.9 M | 48.28 M |
| MELI | MercadoLibre Inc | 33.0331 | 76.65 B | -0.533 | -1.59 | 245.08 K | 8.1 M |
| HON | Honeywell International Inc. Common Stock | 24.3827 | 72.15 B | -0.3069 | -1.24 | 8.23 M | 200.72 M |
| NDAQ | Nasdaq Inc | 5.4717 | 61.31 B | -0.0341 | -0.62 | 4.57 M | 25 M |
| FITB | Fifth Third Bancorp | 6.0084 | 49.16 B | -0.3994 | -6.23 | 41.52 M | 249.46 M |
| EXC | Exelon Corp | 17.9956 | 47.2 B | -0.1078 | -0.6 | 5.23 M | 94.06 M |
| COHR | Coherent Inc | 12.8272 | 46.19 B | -0.2402 | -1.84 | 152 K | 1.95 M |
| TER | Teradyne Inc | 7.729 | 41.49 B | -0.2208 | -2.78 | 5.08 M | 39.27 M |
| VOD | Vodafone Grp Plc ADR | 9.5827 | 36.24 B | -0.0579 | -0.6 | 2.54 M | 24.33 M |
| NTAP | Netapp Inc | 17.8239 | 35.97 B | -0.2716 | -1.5 | 12.69 M | 226.13 M |
| ESLT | Elbit Systems Ltd | 48.8965 | 34 B | -0.5569 | -1.13 | 9.6 K | 469.41 K |
| FISV | Fiserv Inc | 11.4888 | 34 B | -0.1245 | -1.07 | 4.5 M | 51.71 M |
| STLD | Steel Dynamics Inc | 11.7664 | 33.99 B | -0.4943 | -4.03 | 13.24 M | 155.79 M |
| MCHP | Microchip Technology | 8.8502 | 33.74 B | -0.1709 | -1.89 | 4.22 M | 37.38 M |
| ILMN | Illumina Inc | 36.4883 | 32.2 B | -0.6226 | -1.68 | 1.24 M | 45.25 M |
| EXPE | Expedia Group Inc | 30.4325 | 30.82 B | -0.1584 | -0.52 | 1.01 M | 30.78 M |
| CTSH | Cognizant Tech Sol | 16.3756 | 28.8 B | -0.2028 | -1.22 | 8.86 M | 145.1 M |
| ON | On Semiconductor | 8.52 | 28.66 B | -0.55 | -6.06 | 13.29 M | 113.24 M |
| TCOM | Trip.com Group Ltd ADR | 13.4795 | 27.46 B | -0.5623 | -4 | 7.35 M | 99.13 M |
| BIDU | Baidu Inc ADR | 36.995 | 27.15 B | -0.25 | -0.67 | 16.78 M | 620.92 M |
| DLTR | Dollar Tree Inc | 16.35 | 26.81 B | -0.4167 | -2.49 | 3.47 M | 56.8 M |
| CASY | Casey's General Stor | 26.6727 | 26.39 B | -0.2422 | -0.9 | 483.58 K | 12.9 M |
| INCY | Incyte Corp | 7.13 | 24.92 B | -0.05 | -0.7 | 1.01 M | 7.18 M |
| PFG | Principal Financial Group Inc | 15.9293 | 24.36 B | -0.3778 | -2.32 | 5.3 M | 84.38 M |
| VTRS | Viatris Inc | 12.287 | 24.19 B | -0.2593 | -2.07 | 8.06 M | 99.02 M |
| TROW | T Rowe Price Group | 25.2396 | 23.61 B | -0.7009 | -2.7 | 2.75 M | 69.51 M |
| PTC | Ptc Inc | 13.74 | 21.31 B | -0.13 | -0.94 | 782.96 K | 10.76 M |
| SWKS | Skyworks Solutions | 10.9599 | 20.61 B | -0.3158 | -2.8 | 9.72 M | 106.54 M |
| WWD | Woodward Inc | 20.3792 | 19.99 B | -0.2313 | -1.12 | 266.29 K | 5.43 M |
| FSLR | First Solar Inc | 136.75 | 19.14 B | -3.40 | -2.43 | 3.45 M | 471.36 M |
| FFIV | F5 Networks Inc | 38.97 | 18.18 B | -0.46 | -1.17 | 886.94 K | 34.56 M |
| EXEL | Exelixis Inc | 6.38 | 17.25 B | -0.06 | -0.93 | 513.7 K | 3.28 M |
| PAAS | Pan Amer Silver Corp | 18.047 | 16.22 B | -0.2229 | -1.22 | 2.33 M | 42.01 M |
| JAZZ | Jazz Pharma Plc | 9.16 | 15.93 B | -0.83 | -8.31 | 1.92 M | 17.56 M |
| CHKP | Check Point Software | 27.66 | 14.97 B | -0.17 | -0.61 | 1.5 M | 41.54 M |
| LOGI | Logitech Int S.A. | 13.0236 | 14.21 B | -0.2426 | -1.83 | 1.78 M | 23.16 M |
| COKE | Coca Cola Bot Cons | 4.1684 | 14.1 B | -0.0374 | -0.89 | 276.77 K | 1.15 M |
| TXRH | Texas Roadhouse Inc | 8.3536 | 12.36 B | -0.1741 | -2.04 | 502.67 K | 4.2 M |
| SMTC | Semtech Corp | 18.36 | 11.69 B | -0.65 | -3.42 | 516.57 K | 9.48 M |
| HALO | Halozyme Therapeutic | 7.24 | 11.54 B | -0.26 | -3.47 | 189.16 K | 1.37 M |
| RGEN | Repligen Cp | 4.96 | 11.03 B | -0.13 | -2.55 | 48.3 K | 239.57 K |
| UHAL | A M E R C O | 4.0656 | 10.99 B | -0.1684 | -3.98 | 128 K | 520.4 K |
| SIRI | Sirius XM Holdings | 5.2435 | 10.86 B | -0.1589 | -2.94 | 3.5 M | 18.34 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.3525 | 10.81 B | -0.1191 | -1.84 | 255.4 K | 1.62 M |
| LFUS | Littelfuse Inc | 20.4343 | 10.1 B | -0.3065 | -1.48 | 40.53 K | 828.2 K |
| MDGL | Madrigal Pharmaceuticals Inc | 98.00 | 10.06 B | -1.05 | -1.06 | 853 | 83.59 K |
| HSIC | Henry Schein Inc | 21.589 | 9.77 B | -0.1332 | -0.61 | 1.14 M | 24.71 M |
| TTEK | Tetra Tech Inc | 5.0711 | 9.63 B | -0.1145 | -2.21 | 3.29 M | 16.68 M |
| MTCH | Match Group Inc | 5.0869 | 9.47 B | -0.0686 | -1.33 | 8.51 M | 43.31 M |
| AMKR | Amkor Technology | 6.7323 | 9.44 B | -0.1488 | -2.16 | 2.29 M | 15.39 M |
| AEIS | Advanced Energy | 11.6481 | 9.38 B | -0.1863 | -1.57 | 227.3 K | 2.65 M |
| RMBS | Rambus Inc | 17.94 | 9.14 B | -0.10 | -0.55 | 2.41 M | 43.18 M |
| CGNX | Cognex Cp | 3.5413 | 8.71 B | -0.0408 | -1.14 | 491.2 K | 1.74 M |
| COLB | Columbia Banking Sys | 7.6455 | 8.69 B | -0.056 | -0.73 | 110.6 K | 845.59 K |
| TTMI | TTM Technologies | 10.99 | 8.29 B | -0.24 | -2.14 | 73.95 K | 812.7 K |
| VIAV | Viavi Solutions | 4.2413 | 8.12 B | -0.0796 | -1.84 | 2.99 M | 12.7 M |
| FCFS | First Cash Fin Svcs | 15.5365 | 7.89 B | -0.1308 | -0.83 | 65.46 K | 1.02 M |
| VICR | Vicor Cp | 6.7329 | 7.76 B | -0.2128 | -3.06 | 30.45 K | 205.04 K |
| IDCC | Interdigital Inc | 17.0407 | 7.74 B | -0.1734 | -1.01 | 446.42 K | 7.61 M |
| AMRX | Amneal Pharmaceuticals Inc | 7.86 | 7.56 B | -0.05 | -0.63 | 116.14 K | 912.89 K |
| FORM | Formfactor Inc | 25.67 | 7.51 B | -0.15 | -0.58 | 297.5 K | 7.64 M |
| SLAB | Silicon Labs Inc | 47.58 | 7.39 B | -1.07 | -2.2 | 719.37 K | 34.23 M |
| URBN | Urban Outfitters Inc | 29.79 | 7.37 B | -0.23 | -0.77 | 3.19 M | 95.06 M |
| CROX | Crocs Inc | 6.85 | 7.32 B | -0.09 | -1.3 | 2.62 M | 17.93 M |
| AVT | Avnet Inc | 20.2721 | 7.14 B | -0.6192 | -2.96 | 1.21 M | 24.44 M |
| RUSHB | Rush Entpr Cl B | 4.5163 | 7.04 B | -0.0993 | -2.15 | 675 | 3.05 K |
| SNEX | Stonex Group Inc | 4.80 | 7 B | -0.1452 | -2.94 | 9.45 K | 45.36 K |
| KTOS | Kratos Defns | 8.20 | 6.91 B | -0.20 | -2.38 | 120.69 K | 989.7 K |
| CHDN | Churchill Downs IN | 5.5647 | 6.9 B | -0.1209 | -2.13 | 208.59 K | 1.16 M |
| CVLT | Commvault Systems | 20.06 | 6.82 B | -0.34 | -1.67 | 208.92 K | 4.19 M |
| SIGI | Selective Ins Group | 11.8225 | 6.14 B | -0.2116 | -1.76 | 143.64 K | 1.7 M |
| OTEX | Open Text Cp | 6.5876 | 6.06 B | -0.0681 | -1.02 | 1.73 M | 11.4 M |
| HOMB | Home Bancshares Inc | 3.3072 | 6.02 B | -0.0582 | -1.73 | 299.64 K | 990.97 K |
| CZR | Caesars Entertainment Inc | 3.35 | 5.97 B | -0.04 | -1.18 | 35.16 K | 117.77 K |
| MKTX | Marketaxess Holdings | 8.8317 | 5.82 B | -0.3697 | -4.02 | 38.74 K | 342.14 K |
| PLXS | Plexus Cp | 25.37 | 5.65 B | -0.28 | -1.09 | 154.04 K | 3.91 M |
| SSRM | Ssr Mining Inc | 20.7336 | 5.6 B | -0.1238 | -0.59 | 1.46 M | 30.28 M |
| ABCB | Ameris Bancorp | 5.1124 | 5.57 B | -0.1432 | -2.72 | 8.53 K | 43.62 K |
| AUB | Atlantic Union Bancshares Corp | 8.1947 | 5.56 B | -0.7461 | -8.34 | 1.94 M | 15.88 M |
| BCPC | Balchem Cp | 15.2465 | 5.52 B | -0.1953 | -1.26 | 62.04 K | 945.85 K |
| CAKE | Cheesecake Fact | 14.9392 | 5.47 B | -0.0768 | -0.51 | 1.23 M | 18.43 M |
| NICE | Nice Ltd ADR | 28.1906 | 5.41 B | -0.6841 | -2.37 | 280.44 K | 7.91 M |
| MRCY | Mercury Sys Inc | 9.2171 | 5.38 B | -0.0577 | -0.62 | 49.93 K | 460.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.2619 | 2.14 T | -0.1329 | -1.8 | 14.76 M | 107.17 M |
| WMT | Walmart Stores | 12.0124 | 1 T | -0.0733 | -0.61 | 48.27 M | 579.83 M |
| JPM | JP Morgan Chase & Company | 28.1238 | 911.91 B | -0.3441 | -1.21 | 27.3 M | 767.68 M |
| XOM | Exxon Mobil Corporation | 41.2247 | 680.05 B | -0.3946 | -0.95 | 17.47 M | 720.23 M |
| MA | Mastercard Inc | 19.1576 | 575.61 B | -0.2559 | -1.32 | 11.87 M | 227.36 M |
| CVX | Chevron Corp | 36.6058 | 416.11 B | -0.3622 | -0.98 | 9.91 M | 362.61 M |
| PG | Procter & Gamble Company | 36.2866 | 388.62 B | -0.2609 | -0.71 | 12.5 M | 453.6 M |
| GE | General Electric Company | 50.1973 | 355.62 B | -0.4448 | -0.88 | 21.12 M | 1.06 B |
| HD | Home Depot | 18.3812 | 350.5 B | -0.1277 | -0.69 | 14.67 M | 269.61 M |
| BAC | Bank of America Corporation | 13.0778 | 349.63 B | -0.1926 | -1.45 | 139.77 M | 1.83 B |
| SHEL | Royal Dutch Shell Plc ADR | 57.89 | 277.29 B | -0.71 | -1.21 | 1.82 M | 105.5 M |
| BML-PG | Bank of America Corporation | 6.9612 | 260.57 B | -0.1469 | -2.07 | 8.46 K | 58.92 K |
| WFC | Wells Fargo & Company | 17.8754 | 257.56 B | -0.2802 | -1.54 | 33.8 M | 604.23 M |
| TM | Toyota Motor Corp Ltd | 57.6001 | 250.88 B | -1.029 | -1.76 | 321.44 K | 18.51 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3533 | 246.95 B | -0.0222 | -0.66 | 2.26 M | 7.56 M |
| BML-PL | Bank of America Corporation | 6.6144 | 237.31 B | -0.0585 | -0.88 | 10.55 K | 69.78 K |
| AXP | American Express Company | 26.8963 | 216.66 B | -0.1811 | -0.67 | 8.44 M | 226.95 M |
| C | Citigroup Inc | 33.8687 | 205.59 B | -1.0286 | -2.95 | 48.01 M | 1.63 B |
| MCD | McDonald's Corporation | 34.6433 | 194.46 B | -0.293 | -0.84 | 12.21 M | 422.84 M |
| NEE | Nextera Energy | 8.9388 | 180.35 B | -0.1171 | -1.29 | 13.3 M | 118.92 M |
| UNP | Union Pacific Corp | 21.962 | 179.48 B | -0.3476 | -1.56 | 10.83 M | 237.76 M |
| PFE | Pfizer Inc | 7.6964 | 167.86 B | -0.0426 | -0.55 | 32.68 M | 251.53 M |
| COP | ConocoPhillips | 19.8473 | 165.62 B | -0.1813 | -0.91 | 14.04 M | 278.63 M |
| SCHW | The Charles Schwab Corp | 14.4881 | 160.45 B | -0.3392 | -2.29 | 11.26 M | 163.09 M |
| SCCO | Southern Copper Corp | 14.521 | 147.29 B | -0.121 | -0.83 | 3.82 M | 55.41 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.8219 | 144.15 B | -0.0999 | -1.44 | 958.98 K | 6.54 M |
| CB | Chubb Ltd | 31.7307 | 141.5 B | -0.2167 | -0.68 | 1.19 M | 37.71 M |
| MDT | Medtronic Inc | 25.132 | 129.97 B | -0.7361 | -2.85 | 10.64 M | 267.31 M |
| LOW | Lowe's Companies | 15.8607 | 129.94 B | -0.3182 | -1.97 | 10.68 M | 169.32 M |
| PLD | Prologis Inc | 13.1135 | 126.42 B | -0.3062 | -2.28 | 2.05 M | 26.94 M |
| BP | BP Plc ADR | 22.4687 | 116.57 B | -0.1894 | -0.84 | 4.89 M | 109.84 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.5831 | 114.84 B | -0.1065 | -1 | 10.47 M | 110.84 M |
| SO | Southern Company | 15.0841 | 109.25 B | -0.0875 | -0.58 | 3.95 M | 59.61 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.7661 | 107.49 B | -0.1464 | -0.82 | 5.3 M | 94.17 M |
| GLW | Corning Inc | 10.8377 | 103.76 B | -0.081 | -0.74 | 13.67 M | 148.2 M |
| ICE | Intercontinental Exchange | 15.0513 | 100.92 B | -0.1997 | -1.31 | 4.99 M | 75.1 M |
| MMM | 3M Company | 37.8857 | 97.6 B | -0.1997 | -0.52 | 3.98 M | 150.95 M |
| ING | ING Groep N.V. ADR | 8.9942 | 95.09 B | -0.1753 | -1.91 | 2.04 M | 18.36 M |
| EMR | Emerson Electric Company | 25.1465 | 93.57 B | -0.1277 | -0.51 | 4.43 M | 111.3 M |
| RCL | Royal Caribbean Cruises Ltd | 17.5784 | 89.65 B | -0.1479 | -0.83 | 4.49 M | 78.86 M |
| JCI | Johnson Controls Intl | 7.5031 | 87.6 B | -0.0797 | -1.05 | 2.9 M | 21.79 M |
| ECL | Ecolab Inc | 36.3292 | 86.34 B | -0.1982 | -0.54 | 2.31 M | 84.06 M |
| EOG | Eog Resources | 27.004 | 80.66 B | -0.3093 | -1.13 | 6.9 M | 186.45 M |
| BCS | Barclays Plc ADR | 14.1876 | 76.95 B | -0.1329 | -0.93 | 971.29 K | 13.78 M |
| RSG | Republic Services | 18.4369 | 75.96 B | -0.1188 | -0.64 | 1.74 M | 32.12 M |
| NSC | Norfolk Southern Corp | 33.3581 | 74.26 B | -0.3769 | -1.12 | 4.58 M | 152.63 M |
| AJG | Arthur J. Gallagher & Company | 15.5307 | 72.31 B | -0.0781 | -0.5 | 327.2 K | 5.08 M |
| AON | AON Plc | 34.832 | 71.4 B | -0.5461 | -1.54 | 1.75 M | 60.88 M |
| APD | Air Products and Chemicals | 53.8039 | 70.19 B | -0.2769 | -0.51 | 2.61 M | 140.38 M |
| DLR | Digital Realty Trust | 22.6185 | 69.73 B | -0.2272 | -0.99 | 577.3 K | 13.06 M |
| GWW | W.W. Grainger | 67.8245 | 69.59 B | -1.0406 | -1.51 | 847.8 K | 57.5 M |
| DB | Deutsche Bank Ag | 42.7619 | 69.2 B | -0.519 | -1.2 | 1.01 M | 43.09 M |
| TRP | Tc Energy Corp | 12.72 | 66.99 B | -0.0729 | -0.57 | 294 K | 3.74 M |
| BSX | Boston Scientific Corp | 11.34 | 65.41 B | -0.30 | -2.58 | 11.45 M | 129.81 M |
| ALL | Allstate Corp | 19.9288 | 64.88 B | -0.2136 | -1.06 | 4.72 M | 94.14 M |
| CRH | CRH Plc ADR | 16.6444 | 64.04 B | -0.1681 | -1 | 76.2 K | 1.27 M |
| TEL | TE Connectivity Ltd | 17.4923 | 63.08 B | -0.1103 | -0.63 | 2.13 M | 37.28 M |
| NWG | Natwest Group Plc ADR | 11.1581 | 62.85 B | -0.2228 | -1.96 | 264.32 K | 2.95 M |
| PSA | Public Storage | 38.1292 | 62.73 B | -0.431 | -1.12 | 2.53 M | 96.31 M |
| TFC | Truist Financial Corp | 14.8899 | 60.24 B | -0.1224 | -0.82 | 5.83 M | 86.84 M |
| NUE | Nucor Corp | 29.6048 | 59.3 B | -0.4213 | -1.4 | 5.9 M | 174.59 M |
| NKE | Nike Inc | 11.6514 | 56.92 B | -0.0911 | -0.78 | 17.37 M | 202.36 M |
| DEO | Diageo Plc ADR | 39.6364 | 55.77 B | -0.2143 | -0.54 | 825.6 K | 32.72 M |
| OKE | Oneok Inc | 7.0813 | 55.59 B | -0.0479 | -0.67 | 1.93 M | 13.69 M |
| AZO | Autozone | 146.45 | 52.11 B | -2.95 | -1.97 | 996.13 K | 145.88 M |
| INFY | Infosys Ltd ADR | 3.3313 | 49.82 B | -0.0306 | -0.91 | 17.06 M | 56.83 M |
| VALE | Vale S.A. ADR | 7.8065 | 49.28 B | -0.0626 | -0.8 | 20.67 M | 161.35 M |
| F | Ford Motor Company | 3.7301 | 48.92 B | -0.056 | -1.48 | 48.79 M | 181.98 M |
| VTR | Ventas Inc | 20.9132 | 47.82 B | -0.1227 | -0.58 | 1.99 M | 41.53 M |
| STT | State Street Corp | 35.8714 | 47.39 B | -0.8232 | -2.24 | 3.16 M | 113.22 M |
| AMP | Ameriprise Financial Services | 21.3655 | 45.15 B | -0.5297 | -2.42 | 2.62 M | 55.92 M |
| ED | Consolidated Edison Company of New York | 20.7722 | 44.08 B | -0.1625 | -0.78 | 1.98 M | 41.16 M |
| HMC | Honda Motor Company ADR | 17.2307 | 43.28 B | -0.3724 | -2.12 | 425.1 K | 7.32 M |
| AIG | American International Group | 23.4634 | 42.95 B | -0.1875 | -0.79 | 38.22 M | 896.69 M |
| PRU | Prudential Financial Inc | 25.7576 | 42.2 B | -0.3385 | -1.3 | 4.04 M | 104.05 M |
| STM | Stmicroelectronics N.V. ADR | 6.557 | 41.36 B | -0.0689 | -1.04 | 897.9 K | 5.89 M |
| KR | Kroger Company | 6.6845 | 41.04 B | -0.0676 | -1 | 13.02 M | 87.05 M |
| EL | Estee Lauder Companies | 13.8963 | 40.7 B | -0.0933 | -0.67 | 3.3 M | 45.91 M |
| DHI | D.R. Horton | 10.5169 | 40.03 B | -0.3564 | -3.28 | 6.82 M | 71.7 M |
| SKYD | Skydance Corporation | 8.7005 | 39.83 B | -0.1406 | -1.59 | 16.39 M | 142.61 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.2729 | 38.03 B | -0.1376 | -1.21 | 668.37 K | 7.53 M |
| PEG | Public Service Enterprise Group Inc | 16.6308 | 37.03 B | -0.1346 | -0.8 | 2.96 M | 49.27 M |
| HIG | Hartford Financial Services Group | 17.8531 | 36.68 B | -0.2756 | -1.52 | 16.15 M | 288.34 M |
| HSY | Hershey Foods Corp | 27.1134 | 35.46 B | -0.1617 | -0.59 | 1.14 M | 30.84 M |
| RMD | Resmed Inc | 19.0153 | 33.55 B | -0.0995 | -0.52 | 467 K | 8.88 M |
| CCJ | Cameco Corp | 22.8954 | 32.37 B | -0.3758 | -1.61 | 1.76 M | 40.34 M |
| RJF | Raymond James Financial | 11.8548 | 32.11 B | -0.1719 | -1.43 | 1.32 M | 15.63 M |
| MTB | M&T Bank Corp | 36.8683 | 31.64 B | -0.3045 | -0.82 | 866.12 K | 31.93 M |
| PUK | Prudential Public Ltd Company ADR | 10.2541 | 31.49 B | -0.1162 | -1.12 | 136.92 K | 1.4 M |
| EC | Ecopetrol S.A. ADR | 7.2432 | 31.45 B | -0.1983 | -2.66 | 73.7 K | 533.82 K |
| TECK | Teck Resources Ltd | 19.6549 | 31.26 B | -0.2546 | -1.28 | 5 M | 98.27 M |
| TS | Tenaris S.A. ADR | 20.1836 | 30.9 B | -0.2415 | -1.18 | 2.2 M | 44.41 M |
| WSM | Williams-Sonoma | 6.5122 | 30.87 B | -0.0652 | -0.99 | 2.5 M | 16.31 M |
| AWK | American Water Works | 13.5027 | 29.8 B | -0.0817 | -0.6 | 627.01 K | 8.47 M |
| BAP | Credicorp Ltd | 47.4225 | 29.29 B | -0.494 | -1.03 | 230.14 K | 10.91 M |
| DTE | Dte Energy Company | 16.2144 | 29.07 B | -0.0924 | -0.57 | 803.11 K | 13.02 M |
| DGX | Quest Diagnostics Inc | 40.0948 | 28.55 B | -0.2441 | -0.61 | 1.19 M | 47.9 M |
| NMR | Nomura Holdings Inc ADR | 4.709 | 28.32 B | -0.0627 | -1.31 | 263.6 K | 1.24 M |
| FE | Firstenergy Corp | 21.6401 | 26.94 B | -0.3252 | -1.48 | 2.45 M | 53.11 M |
| PPL | PPL Corp | 12.6847 | 26.63 B | -0.1182 | -0.92 | 1.88 M | 23.81 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AVL | Avalon Advanced Materials Inc | 3.33 | -0.18 | -5.13 | 651.3 K | 2.17 M | |
| VLN | Velan Inc Sv | 8.7998 | -0.4724 | -5.09 | 24.3 K | 213.84 K | |
| HMMC | Hemlo Mining Corp. | 175.50 | -9.00 | -4.88 | 49 | 8.6 K | |
| ET | Evertz Technologies Ltd | 3.0477 | -0.1515 | -4.74 | 7.3 K | 22.25 K | |
| MX | Methanex Corp | 14.4133 | -0.5957 | -3.97 | 383.83 K | 5.53 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6998 | -0.3551 | -3.92 | 7.43 K | 64.68 K | |
| PBL | Pollard Banknote Ltd | 3.1531 | -0.1286 | -3.92 | 5.8 K | 18.29 K | |
| AETR | Aetherion Technologies Inc. | 112.70 | -4.40 | -3.76 | 9.76 K | 1.1 M | |
| WPRT | Westport Fuel Systems Inc | 112.70 | -4.40 | -3.76 | 9.76 K | 1.1 M | |
| WPK | Winpak Ltd | 6.7108 | -0.2302 | -3.32 | 8.21 K | 55.06 K | |
| CTC | Canadian Tire Corp Ltd | 47.3235 | -1.5402 | -3.15 | 240 | 11.36 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7377 | -0.1533 | -3.13 | 9.41 K | 44.58 K | |
| OCG | Outcrop Silver & Gold Corp | 3.40 | -0.10 | -2.86 | 17.56 K | 59.7 K | |
| BBD-B | Bombardier Inc Series B | 105.1354 | -3.0857 | -2.85 | 412.78 K | 43.4 M | |
| VCM | Vecima Networks Inc | 3.454 | -0.1003 | -2.82 | 700 | 2.42 K | |
| GFP | Greenfirst Forest Products Inc | 8.4211 | -0.2339 | -2.7 | 1.95 K | 16.45 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1307 | -0.1147 | -2.7 | 41.3 K | 170.62 K | |
| CVG | Clairvest Group | 9.2814 | -0.2498 | -2.62 | 202 | 1.87 K | |
| BCE-PR | BCE Inc Pref R | 7.8175 | -0.2025 | -2.52 | 1.6 K | 12.51 K | |
| BBD-A | Bombardier Inc | 119.25 | -3.00 | -2.45 | 94.47 K | 11.27 M | |
| BYD | Boyd Group Services Inc | 3.1277 | -0.0784 | -2.45 | 6.2 K | 19.39 K | |
| CJT | Cargojet Inc | 3.5408 | -0.0853 | -2.35 | 5.9 K | 20.89 K | |
| SJ | Stella Jones Inc | 4.3841 | -0.0936 | -2.09 | 14 K | 61.38 K | |
| CPX | Capital Power Corp | 7.7365 | -0.1617 | -2.05 | 127.88 K | 989.37 K | |
| ALC | Algoma Central | 3.1751 | -0.0652 | -2.01 | 200 | 635.02 | |
| MG | Magna International Inc | 6.9592 | -0.1393 | -1.96 | 1.49 M | 10.36 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0481 | -0.0773 | -1.87 | 600 | 2.43 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.4069 | -0.0648 | -1.87 | 1.4 K | 4.77 K | |
| VNP | 5N Plus Inc | 6.10 | -0.11 | -1.77 | 76.2 K | 464.82 K | |
| TRZ | Transat At Inc | 13.85 | -0.24 | -1.7 | 510.69 K | 7.07 M | |
| BDT | Bird Construction Inc | 4.047 | -0.0694 | -1.69 | 33.6 K | 135.98 K | |
| CCO | Cameco Corp | 24.6669 | -0.4084 | -1.63 | 880.33 K | 21.71 M | |
| CFP | Canfor Corp | 5.37 | -0.08 | -1.47 | 100.2 K | 538.07 K | |
| BCE-PG | Bce Inc Pref G | 7.9767 | -0.1147 | -1.42 | 36.34 K | 289.87 K | |
| TECK-A | Teck Resources Limited | 21.8718 | -0.2941 | -1.33 | 2.06 K | 44.95 K | |
| SEA | Seabridge Gold Inc | 25.9657 | -0.3451 | -1.31 | 24.7 K | 641.27 K | |
| BCE-PT | Bce Inc Pref T | 7.8987 | -0.1012 | -1.27 | 5.95 K | 47 K | |
| PGIC | Premium Global Income Split Corp | 64.0225 | -0.8104 | -1.25 | 74 | 4.74 K | |
| PAAS | Pan American Silver Corp | 19.3789 | -0.2451 | -1.25 | 239.15 K | 4.63 M | |
| LGD | Liberty Gold Corp | 19.52 | -0.24 | -1.21 | 86.09 K | 1.68 M | |
| EQB | EQB Inc | 7.7553 | -0.0946 | -1.21 | 54.4 K | 421.89 K | |
| ALS | Altius Minerals Corp | 5.0375 | -0.0585 | -1.15 | 41.51 K | 209.11 K | |
| PIF | Polaris Infrastructure Inc | 883.1023 | -9.5989 | -1.08 | 338 | 298.49 K | |
| S | Sherritt Intl Rv | 6.4179 | -0.0689 | -1.06 | 819.89 K | 5.26 M | |
| BCE-PZ | Bce Inc Pref Z | 7.4064 | -0.079 | -1.06 | 5 K | 37.07 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.486 | -0.0367 | -1.04 | 7.88 K | 27.49 K | |
| BDI | Black Diamond Group Ltd | 4.0294 | -0.0422 | -1.04 | 19.63 K | 79.1 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0761 | -0.0408 | -0.99 | 4.47 K | 18.24 K | |
| FFH | Fairfax Financial Holdings Ltd | 261.5912 | -2.5383 | -0.96 | 50.61 K | 13.24 M | |
| CAE | Cae Inc | 7.4651 | -0.0671 | -0.89 | 658.36 K | 4.91 M | |
| LB | Laurentian Bank | 16.9344 | -0.152 | -0.89 | 58.73 K | 994.61 K | |
| IFC | Intact Financial Corp | 21.1223 | -0.1861 | -0.87 | 442.2 K | 9.34 M | |
| OTEX | Open Text Corp | 7.2116 | -0.0614 | -0.84 | 542 K | 3.91 M | |
| TECK-B | Teck Resources Limited | 21.2465 | -0.1798 | -0.84 | 2.8 M | 59.5 M | |
| PWF-PA | Power Financial Corp Pref A | 9.279 | -0.0738 | -0.79 | 1.03 K | 9.52 K | |
| GIL | Gildan Activewear Inc | 8.6226 | -0.0669 | -0.77 | 318.6 K | 2.75 M | |
| SSRM | Ssr Mining Inc | 22.4296 | -0.1724 | -0.76 | 195.3 K | 4.38 M | |
| FTS | Fortis Inc | 13.2278 | -0.0959 | -0.72 | 295.57 K | 3.91 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.0889 | -0.0642 | -0.7 | 5.85 K | 53.17 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.4233 | -0.0581 | -0.69 | 3.05 K | 25.67 K | |
| GTE | Gran Tierra Energy Inc | 43.80 | -0.30 | -0.68 | 79.16 K | 3.47 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.763 | -0.0595 | -0.67 | 6.49 K | 56.83 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6974 | -0.058 | -0.66 | 6.04 K | 52.49 K | |
| JAG | Jaguar Mining Inc | 8763.6572 | -57.71 | -0.65 | 1.28 M | 11.24 B | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.982 | -0.0603 | -0.6 | 5.5 K | 54.9 K | |
| TPX-B | Molson Coors Canada Inc | 35.1783 | -0.2122 | -0.6 | 20.73 K | 729.18 K | |
| MRD | Melcor Dev | 4.7203 | -0.0264 | -0.56 | 11.2 K | 52.87 K | |
| TRP | TC Energy Corp | 12.9748 | -0.0691 | -0.53 | 2.26 M | 29.32 M | |
| BBD-PB | Bombardier Inc Pref B | 3.2617 | -0.0171 | -0.52 | 12.5 K | 40.77 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.0546 | -0.0422 | -0.52 | 15.97 K | 128.67 K | |
| BCE-PF | BCE Inc Pref AF | 7.7703 | -0.0406 | -0.52 | 6.54 K | 50.83 K | |
| RCH | Richelieu Hardware Ltd | 5.2946 | -0.0273 | -0.51 | 16.41 K | 86.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 32.7043 | 43.72 B | -0.2213 | -0.67 | 362 K | 11.84 M |
| BRDCY | Bridgestone Corporation | 5.4112 | 31.99 B | -0.0604 | -1.1 | 5.98 K | 32.36 K |
| GAMI | GAMCO Investors Inc | 17.4814 | 536.94 M | -0.1038 | -0.59 | 44.94 K | 785.6 K |
| NTPIF | Nam Tai Property Inc. | 5.53 | 262.33 M | -0.08 | -1.43 | 79.23 K | 438.13 K |
| ECXJ | CXJ Group Co. Limited | 70.00 | 131.93 M | -14.00 | -16.67 | 105 | 7.35 K |
| SAFS | Safer Shot Inc | 9.00 | 116.09 M | -1.00 | -10 | 100 | 900 |
| ELCO | Elcom International Inc | 12.10 | 16.57 M | -1.10 | -8.33 | 8 | 96.8 |
| FDOGF | Friday's Dog Holdings Inc. | 4.53 | 10.58 M | -0.084 | -1.82 | 83 | 375.99 |
| CUBT | Curative Biotechnology Inc | 56.25 | 7.56 M | -3.75 | -6.25 | 422 | 23.74 K |
| NPHC | Nutra Pharma Corp | 18.00 | 1.43 M | -0.20 | -1.1 | 80.13 K | 1.44 M |
| EARI | Entertainment Arts Research Inc | 35.20 | 1.11 M | -4.80 | -12 | 616 | 21.68 K |
| NEOM | NeoMedia Technologies Inc | 6.75 | 508.84 K | -1.20 | -15.09 | 7.04 K | 47.53 K |
| TGHI | Touchpoint Group Holdings Inc | 7971.4292 | 344.25 K | -514.2856 | -6.06 | 2 | 15.94 K |
| ERHE | ERHC Energy Inc | 69.00 | 287.94 K | -0.50 | -0.72 | 489.57 K | 33.78 M |
| PJET | Priority Aviation Inc | 910.00 | 98.01 K | -190.00 | -17.27 | 45 | 40.95 K |
| REDFY | Rediff.com India Limited | 3.14 | 97.36 K | -0.06 | -1.87 | 38.69 K | 121.49 K |
| LGBI | Cannabiz Mobile Inc | 19.56 | 64.81 K | -0.84 | -4.12 | 426 | 8.33 K |
| RGGI | Resgreen Group International Inc | 430.00 | 48.75 K | -70.00 | -14 | 59 | 25.37 K |
| ERGO | Entia Biosciences Inc | 3.20 | 33.66 K | -1.70 | -34.69 | 10.21 K | 32.66 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.93 | 14.07 K | -0.03 | -0.6 | 72.77 K | 358.76 K |
| CBKCQ | Christopher & Banks Corporation | 7.23 | 3.86 K | -0.2556 | -3.41 | 136.99 K | 990.42 K |
| TXIC | Tongxin International Ltd | 9.14 | 1.23 K | -0.21 | -2.25 | 60.41 K | 552.1 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.1128 | 785 | -0.0711 | -0.77 | 19.81 K | 180.54 K |
| YVRLF | Liquid Media Group Ltd. | 49.10 | 482 | -6.90 | -12.32 | 2.99 K | 146.66 K |
| CCTL | Coin Citadel | 24.00 | 37 | -1.00 | -4 | 205 | 4.92 K |
| ESNC | EnSync Inc | 6.50 | 1 | -0.343 | -5.01 | 4.28 K | 27.82 K |
| PPJE | PPJ Healthcare Enterprises Inc | 1100.00 | -300.00 | -21.43 | 52 | 57.2 K | |
| IZNN | IZON Network Inc | 57.80 | -5.95 | -9.33 | 7.09 K | 409.8 K | |
| VRCI | Verde Science Inc | 17360.00 | -1400.00 | -7.46 | 70.89 K | 1.23 B | |
| PTRC | Petro River Oil Corp | 190.00 | -10.00 | -5 | 11 | 2.09 K | |
| ESINQ | ITT Educational Services Inc | 99.91 | -2.87 | -2.79 | 850.18 K | 84.94 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 125.00 | 367.62 K | -5.00 | -3.85 | 159.8 K | 19.98 M |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 9.12 K | 164.12 K | |
| NL | Northern Lion Gold Corp | 3.52 | -0.64 | -15.38 | 938 | 3.3 K | |
| CTH | CoTec Holdings Corp. | 600.00 | -100.00 | -14.29 | 10 | 6 K | |
| UCU | Ucore Rare Metals Inc | 7.90 | -1.00 | -11.24 | 1.38 M | 10.93 M | |
| XIM | Ximen Mining Corp | 5.00 | -0.625 | -11.11 | 20 K | 100 K | |
| SIEN | Sienna Resources Inc. | 8.50 | -1.00 | -10.53 | 678.7 K | 5.77 M | |
| WEC | Winchester Equity Corporation | 9.60 | -1.00 | -9.43 | 1.19 K | 11.38 K | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | -2.0834 | -9.09 | 4.59 K | 95.54 K | |
| VLI | Vision Lithium Inc | 3.30 | -0.30 | -8.33 | 55 K | 181.5 K | |
| STS | South Star Mining Corp | 17.50 | -1.25 | -6.67 | 222 | 3.88 K | |
| LQWD | LQwD FinTech Corp | 21.00 | -1.40 | -6.25 | 1.14 K | 23.84 K | |
| LMG | Lincoln Gold Mining Inc | 200.00 | -10.00 | -4.76 | 9 | 1.8 K | |
| BSK | Blue Sky Uranium Corp | 22.00 | -1.00 | -4.35 | 1.52 K | 33.44 K | |
| BARU | Baru Gold Corp | 23.1083 | -0.6854 | -2.88 | 94.6 K | 2.19 M | |
| PX | Pelangio Exploration Inc | 3.50 | -0.10 | -2.78 | 6.51 K | 22.79 K |