Loser Valuations for 8 October 2009 from 00:00:00 until 23:59:59
Loser Valuations for 8 October 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 | 7.6047 | 3.74 B | -0.0467 | -0.61 | 50.19 K | 381.7 K |
| NHC | National Healthcare Corp | 22.9525 | 3.3 B | -0.1239 | -0.54 | 22.2 K | 509.55 K |
| GAU | Galiano Gold Inc | 4.79 | 627.82 M | -0.16 | -3.23 | 339.7 K | 1.63 M |
| LCTX | Lineage Cell Therapeutics Inc | 4.2392 | 280.73 M | -0.1373 | -3.14 | 99.77 K | 422.96 K |
| ACU | Acme United Corp | 6.9926 | 269.13 M | -0.1065 | -1.5 | 10.4 K | 72.72 K |
| NEN | New England Realty Associates | 10.7633 | 159.52 M | -0.2013 | -1.84 | 1.8 K | 19.37 K |
| ARMP | Armata Pharmaceuticals Inc | 1890.00 | 144.64 M | -210.00 | -10 | 230 | 434.7 K |
| ESP | Espey Mfg. & Electronics | 8.4659 | 144.45 M | -0.2709 | -3.1 | 1.6 K | 13.55 K |
| LODE | Comstock Mining Inc | 490.0001 | 127.01 M | -9.9999 | -2 | 261 | 127.89 K |
| DXR | Daxor Corp | 10.0033 | 49.74 M | -0.1483 | -1.46 | 3.2 K | 32.01 K |
| NNVC | Nanoviricides Inc | 55.30 | 35.24 M | -1.40 | -2.47 | 711 | 39.32 K |
| BESS | Bimergen Energy Corporation | 77.00 | 24.98 M | -7.00 | -8.33 | 18 | 1.39 K |
| CPHI | China Pharma Holdings | 324.00 | 23.36 M | -4.00 | -1.22 | 502 | 162.65 K |
| CVM | Cel-Sci Corp | 10725.00 | 23.04 M | -300.00 | -2.72 | 718 | 7.7 M |
| IGC | India Globalization Capital Inc | 16.80 | 20.56 M | -0.30 | -1.75 | 23.15 K | 388.92 K |
| GBR | New Concept Energy Inc | 5.81 | 4.21 M | -0.89 | -13.28 | 23.31 K | 135.45 K |
| AUMN | Golden Minerals Company | 150.00 | 3.73 M | -12.50 | -7.69 | 1.14 K | 171 K |
| PW | Power REIT | 9.041 | 2.45 M | -0.2594 | -2.79 | 1.36 K | 12.3 K |
| TPHS | Trinity Pl Hlds Inc | 7.9568 | 1.93 M | -0.1294 | -1.6 | 11.98 K | 95.35 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 |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.6711 | 5.17 T | -0.0293 | -0.51 | 438.21 M | 2.49 B |
| GOOGL | Alphabet Inc Class A | 12.7619 | 3.61 T | -0.0834 | -0.65 | 171.98 M | 2.19 B |
| GOOG | Alphabet Inc Class C | 12.7022 | 3.57 T | -0.083 | -0.65 | 172.8 M | 2.19 B |
| AMD | Advanced Micro Devices | 5.51 | 906.8 B | -0.03 | -0.54 | 20.3 M | 111.85 M |
| COST | Costco Wholesale | 41.4255 | 481.95 B | -0.2614 | -0.63 | 5.03 M | 208.2 M |
| TXN | Texas Instruments | 14.5984 | 283.24 B | -0.1879 | -1.27 | 21.89 M | 319.52 M |
| ADI | Analog Devices | 18.0509 | 198.23 B | -0.2739 | -1.49 | 4.56 M | 82.31 M |
| PEP | Pepsico Inc | 36.8404 | 196.15 B | -0.4758 | -1.28 | 17.26 M | 635.99 M |
| VZ | Verizon Communications Inc | 11.6614 | 193.14 B | -0.0881 | -0.75 | 20.32 M | 237.01 M |
| QCOM | Qualcomm Inc | 27.4101 | 188.93 B | -0.4827 | -1.73 | 24.42 M | 669.4 M |
| TMUS | T-Mobile US | 13.3516 | 182.36 B | -0.1115 | -0.83 | 2.67 M | 35.64 M |
| ISRG | Intuitive Surg Inc | 27.82 | 158.81 B | -0.5411 | -1.91 | 10.48 M | 291.61 M |
| MRVL | Marvell Technology Inc | 12.6918 | 151.88 B | -0.1874 | -1.46 | 14.29 M | 181.42 M |
| VRTX | Vertex Pharmaceutic | 33.16 | 138.69 B | -0.59 | -1.75 | 2.52 M | 83.47 M |
| BKNG | Booking Holdings Inc | 6.7346 | 119.15 B | -0.0974 | -1.43 | 19.99 M | 134.61 M |
| CME | CME Group Inc | 29.755 | 113.06 B | -0.2444 | -0.81 | 5.42 M | 161.18 M |
| MAR | Marriot International | 21.5878 | 110.52 B | -0.1209 | -0.56 | 12.54 M | 270.65 M |
| REGN | Regeneron Pharmaceuticals | 18.2567 | 99.25 B | -0.3973 | -2.13 | 456.7 K | 8.34 M |
| NTES | Netease Inc ADR | 6.4721 | 78.2 B | -0.4253 | -6.17 | 15.89 M | 102.82 M |
| ROST | Ross Stores Inc | 9.9513 | 77.39 B | -0.2774 | -2.71 | 22.7 M | 225.92 M |
| MPWR | Monolithic Power Sys | 18.2162 | 72.11 B | -0.5553 | -2.96 | 498.1 K | 9.07 M |
| AEP | American Electric Power Company | 16.1488 | 70.36 B | -0.0899 | -0.55 | 3.77 M | 60.83 M |
| MSTR | Strategy | 7.094 | 51.79 B | -0.148 | -2.04 | 1.67 M | 11.84 M |
| BIIB | Biogen Inc | 48.60 | 37.46 B | -0.57 | -1.16 | 1.87 M | 90.97 M |
| VOD | Vodafone Grp Plc ADR | 8.8929 | 36.24 B | -0.252 | -2.76 | 6.08 M | 54.07 M |
| ODFL | Old Dominion Freight Line Inc | 4.2539 | 35.13 B | -0.0682 | -1.58 | 4.09 M | 17.42 M |
| ILMN | Illumina Inc | 41.07 | 32.2 B | -0.2238 | -0.54 | 1.64 M | 67.4 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.6301 | 30.78 B | -0.2751 | -2.78 | 1.77 M | 17.09 M |
| CTSH | Cognizant Tech Sol | 17.2003 | 28.8 B | -0.269 | -1.54 | 8.25 M | 141.83 M |
| ON | On Semiconductor | 7.64 | 28.66 B | -0.22 | -2.8 | 16.67 M | 127.37 M |
| VRSN | Verisign Inc | 19.8769 | 28.17 B | -0.1342 | -0.67 | 3.36 M | 66.75 M |
| DLTR | Dollar Tree Inc | 16.2167 | 26.81 B | -0.1166 | -0.71 | 3.81 M | 61.75 M |
| VRSK | Verisk Analytics Inc | 25.3587 | 26.81 B | -0.5911 | -2.28 | 6.91 M | 175.14 M |
| INSM | Insmed Inc | 8.10 | 26.49 B | -0.30 | -3.57 | 626.53 K | 5.07 M |
| AXON | Axon Enterprise Inc | 4.50 | 25.69 B | -0.03 | -0.66 | 356.5 K | 1.6 M |
| UTHR | United Therapeutic | 44.92 | 25.37 B | -1.01 | -2.2 | 792.86 K | 35.62 M |
| INCY | Incyte Corp | 6.52 | 24.92 B | -0.27 | -3.98 | 1.76 M | 11.46 M |
| VTRS | Viatris Inc | 13.3244 | 24.19 B | -0.2026 | -1.5 | 7.69 M | 102.41 M |
| TROW | T Rowe Price Group | 25.4234 | 23.61 B | -0.1379 | -0.54 | 2.36 M | 60.02 M |
| SWKS | Skyworks Solutions | 9.3254 | 20.61 B | -0.1579 | -1.67 | 5.3 M | 49.47 M |
| GEN | Gen Digital Inc | 5.8758 | 18.18 B | -0.0429 | -0.72 | 14.33 M | 84.18 M |
| EXEL | Exelixis Inc | 6.41 | 17.25 B | -0.05 | -0.77 | 633.29 K | 4.06 M |
| ICLR | Icon Plc | 22.04 | 14.96 B | -0.64 | -2.82 | 1.2 M | 26.34 M |
| TRMB | Trimble Navigation | 10.925 | 12.95 B | -0.075 | -0.68 | 2.17 M | 23.67 M |
| ALGN | Align Technology | 15.93 | 12.13 B | -0.36 | -2.21 | 600.74 K | 9.57 M |
| SMTC | Semtech Corp | 16.66 | 11.69 B | -0.14 | -0.83 | 743.55 K | 12.39 M |
| BMRN | Biomarin Pharmaceuticals | 17.44 | 11.3 B | -0.31 | -1.75 | 1.47 M | 25.6 M |
| RGEN | Repligen Cp | 4.92 | 11.03 B | -0.12 | -2.38 | 62.52 K | 307.59 K |
| ZION | Zions Bancorp | 12.6128 | 9.71 B | -0.1471 | -1.15 | 4.94 M | 62.28 M |
| BRKR | Bruker Corp | 10.4602 | 9.51 B | -0.0575 | -0.55 | 625 K | 6.54 M |
| MTCH | Match Group Inc | 5.0129 | 9.47 B | -0.0925 | -1.81 | 8.39 M | 42.06 M |
| SAIA | Saia Inc | 10.64 | 9.06 B | -0.1533 | -1.42 | 169.54 K | 1.8 M |
| DSGX | Descartes Sys Group | 5.68 | 8.21 B | -0.07 | -1.22 | 42.11 K | 239.17 K |
| ALKS | Alkermes Plc | 8.72 | 8.05 B | -0.12 | -1.36 | 973 K | 8.48 M |
| IESC | Ies Holdings | 7.35 | 7.52 B | -0.16 | -2.13 | 12.04 K | 88.49 K |
| FORM | Formfactor Inc | 21.16 | 7.51 B | -0.32 | -1.49 | 1.56 M | 32.98 M |
| ARWR | Arrowhead Pharma | 5.10 | 6.97 B | -0.70 | -12.07 | 44.17 K | 225.27 K |
| KTOS | Kratos Defns | 11.09 | 6.91 B | -0.1999 | -1.77 | 99.86 K | 1.11 M |
| CHDN | Churchill Downs IN | 5.4349 | 6.9 B | -0.056 | -1.02 | 212.76 K | 1.16 M |
| AAON | Aaon Inc | 3.1642 | 6.29 B | -0.0875 | -2.69 | 617.43 K | 1.95 M |
| WFRD | Weatherford International Plc | 19.3454 | 6.28 B | -0.2139 | -1.09 | 60.41 M | 1.17 B |
| CRUS | Cirrus Logic Inc | 5.47 | 6.07 B | -0.08 | -1.44 | 856.37 K | 4.68 M |
| HOMB | Home Bancshares Inc | 3.5236 | 6.02 B | -0.0226 | -0.64 | 909.04 K | 3.2 M |
| ABCB | Ameris Bancorp | 5.8137 | 5.57 B | -0.1698 | -2.84 | 16.32 K | 94.9 K |
| OZK | Bank Ozk | 4.246 | 5.47 B | -0.0315 | -0.74 | 248.49 K | 1.06 M |
| OMAB | Grupo Aeroportuario ADR | 5.132 | 5.39 B | -0.0889 | -1.7 | 31.59 K | 162.15 K |
| MRCY | Mercury Sys Inc | 9.3518 | 5.38 B | -0.4714 | -4.8 | 90.56 K | 846.93 K |
| POWL | Powell Inds Inc | 27.6177 | 5.32 B | -0.7837 | -2.76 | 141.63 K | 3.91 M |
| MMSI | Merit Medical Sys | 12.72 | 5.28 B | -0.20 | -1.55 | 461.72 K | 5.87 M |
| IRDM | Iridium Comm Inc | 8.4555 | 5.01 B | -0.1127 | -1.32 | 492.2 K | 4.16 M |
| LIVN | Livanova Plc OR Sh | 15.82 | 5.01 B | -0.17 | -1.06 | 132.54 K | 2.1 M |
| OPCH | Option Care Health Inc | 27.56 | 4.75 B | -0.24 | -0.86 | 84.97 K | 2.34 M |
| SYNA | Synaptics Inc | 23.11 | 4.68 B | -0.56 | -2.37 | 1.59 M | 36.75 M |
| CAR | Avis Budget Group | 11.1923 | 4.5 B | -0.684 | -5.76 | 15.7 M | 175.67 M |
| ICUI | I C U Medical Inc | 35.98 | 4.46 B | -0.23 | -0.64 | 104.9 K | 3.77 M |
| TCBI | Texas Capital Bncsh | 15.9766 | 4.4 B | -0.0884 | -0.55 | 202 K | 3.23 M |
| WSFS | WSFS Financial Corp | 7.4936 | 4.04 B | -0.0834 | -1.1 | 56.1 K | 420.39 K |
| DORM | Dorman Products Inc | 6.8982 | 3.97 B | -0.1627 | -2.3 | 49.31 K | 340.18 K |
| KLIC | Kulicke and Soffa | 5.2522 | 3.83 B | -0.0956 | -1.79 | 548.7 K | 2.88 M |
| WSBC | Wesbanco Inc | 8.6916 | 3.72 B | -0.0551 | -0.63 | 69.4 K | 603.2 K |
| RNST | Renasant Corp | 8.9601 | 3.63 B | -0.1374 | -1.51 | 61.19 K | 548.22 K |
| ACHC | Acadia Healthcr Company | 4.32 | 3.61 B | -0.32 | -6.9 | 11.57 K | 50 K |
| AGYS | Agilysys Inc | 7.08 | 3.48 B | -0.11 | -1.53 | 91.17 K | 645.5 K |
| USLM | U S Lime & Mineral | 6.3614 | 3.34 B | -0.0827 | -1.28 | 17 K | 108.14 K |
| BELFB | BEL Fuse Inc Cl B | 15.7159 | 3.33 B | -0.1766 | -1.11 | 24.9 K | 391.33 K |
| PPLI | People Incorporated | 3.1473 | 3.3 B | -0.058 | -1.81 | 13.41 M | 42.19 M |
| SBCF | Seacoast Banking Cp | 11.1509 | 3.25 B | -0.4425 | -3.82 | 10.54 K | 117.53 K |
| MGRC | Mcgrath Rentcorp | 13.8709 | 3.14 B | -0.0766 | -0.55 | 66.02 K | 915.73 K |
| VCEL | Vericel Corproation | 57.616 | 3.04 B | -3.344 | -5.49 | 24.99 K | 1.44 M |
| FBNC | First Bancorp [Nc] | 11.9099 | 2.69 B | -0.4193 | -3.4 | 41.58 K | 495.21 K |
| GRBK | Green Brick Partners | 11.5834 | 2.66 B | -0.1407 | -1.2 | 4.02 K | 46.54 K |
| FRME | First Merchants Corp | 4.6525 | 2.57 B | -0.1789 | -3.7 | 28.7 K | 133.54 K |
| DGII | Digi Intl Inc | 8.76 | 2.54 B | -0.05 | -0.57 | 110.65 K | 969.28 K |
| NEOG | Neogen Cp | 5.1232 | 2.53 B | -0.125 | -2.38 | 477.05 K | 2.44 M |
| BANR | Banner Corp | 11.8764 | 2.53 B | -0.3726 | -3.04 | 25.96 K | 308.35 K |
| BUSE | First Busey Corp | 7.7596 | 2.39 B | -0.0499 | -0.64 | 39.76 K | 308.51 K |
| CLDX | Celldex Therapeutics | 77.70 | 2.37 B | -2.85 | -3.54 | 42.65 K | 3.31 M |
| WAFD | Washington Federal | 11.0332 | 2.17 B | -0.0863 | -0.78 | 1.41 M | 15.55 M |
| SRCE | 1st Source Corp | 11.0154 | 2.11 B | -0.1197 | -1.07 | 13.98 K | 154.01 K |
| TBBK | The Bancorp Inc | 5.76 | 1.98 B | -0.04 | -0.69 | 118.46 K | 682.33 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5909 | 2.14 T | -0.1661 | -2.46 | 60.28 M | 397.28 M |
| JPM | JP Morgan Chase & Company | 30.0129 | 911.91 B | -0.265 | -0.88 | 36.63 M | 1.1 B |
| UNH | Unitedhealth Group Inc | 18.8501 | 361.04 B | -0.6944 | -3.55 | 24.53 M | 462.42 M |
| GS | Goldman Sachs Group | 140.9845 | 267.32 B | -1.7308 | -1.21 | 11.98 M | 1.69 B |
| TMO | Thermo Fisher Scientific Inc | 42.9522 | 265.92 B | -0.3311 | -0.76 | 2.74 M | 117.53 M |
| WFC | Wells Fargo & Company | 18.9311 | 257.56 B | -0.1369 | -0.72 | 45.34 M | 858.32 M |
| BAC-PE | Bank of America Corporation | 6.589 | 228.17 B | -0.0468 | -0.71 | 21.77 K | 143.44 K |
| SCHW | The Charles Schwab Corp | 15.4006 | 160.45 B | -0.105 | -0.68 | 11.41 M | 175.69 M |
| TJX | TJX Companies | 7.5634 | 150.08 B | -0.0966 | -1.26 | 30.92 M | 233.87 M |
| T | American Telephone and Telegraph Inc. | 7.125 | 149.95 B | -0.066 | -0.92 | 44.22 M | 315.09 M |
| LMT | Lockheed Martin Corp | 43.8381 | 140.92 B | -0.6186 | -1.39 | 6.68 M | 292.91 M |
| PGR | Progressive Corp | 9.404 | 135.3 B | -0.0518 | -0.55 | 3.71 M | 34.92 M |
| ICE | Intercontinental Exchange | 15.9354 | 100.92 B | -0.1228 | -0.76 | 7.42 M | 118.18 M |
| DUK | Duke Energy Corp | 22.7691 | 100.4 B | -0.1314 | -0.57 | 1.69 M | 38.55 M |
| ELV | Elevance Health Inc | 35.5195 | 92.79 B | -2.3351 | -6.17 | 15.87 M | 563.63 M |
| KKR | KKR & Co. LP | 5.1573 | 92.41 B | -0.085 | -1.62 | 11.08 K | 57.14 K |
| PNC | PNC Bank | 27.9553 | 92.05 B | -0.8458 | -2.94 | 12 M | 335.33 M |
| MSI | Motorola Solutions | 26.4123 | 88.49 B | -0.725 | -2.67 | 5.41 M | 142.89 M |
| AMT | American Tower Corp | 26.4936 | 88.23 B | -0.2171 | -0.81 | 3.63 M | 96.13 M |
| TRV | The Travelers Companies Inc | 32.9646 | 81.85 B | -0.3954 | -1.19 | 6.1 M | 201.1 M |
| CI | Cigna Corp | 25.6279 | 79.66 B | -1.1127 | -4.16 | 6.82 M | 174.87 M |
| NWG | Natwest Group Plc ADR | 9.4901 | 62.85 B | -0.0963 | -1 | 193.37 K | 1.84 M |
| TFC | Truist Financial Corp | 14.8566 | 60.24 B | -0.1168 | -0.78 | 7.09 M | 105.4 M |
| HUM | Humana Inc | 31.3526 | 53.59 B | -1.7374 | -5.25 | 5.7 M | 178.61 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 29.1074 | 46.53 B | -0.231 | -0.79 | 300 | 8.73 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 31.4161 | 45.15 B | -0.6414 | -2 | 2.14 M | 67.34 M |
| AIG | American International Group | 27.3375 | 42.95 B | -1.3435 | -4.68 | 37.39 M | 1.02 B |
| CIEN | Ciena Corp | 12.77 | 41.98 B | -0.67 | -4.99 | 13.75 M | 175.54 M |
| LYV | Live Nation Entertainment | 8.14 | 41.97 B | -0.48 | -5.57 | 3.35 M | 27.25 M |
| FIX | Comfort Systems USA | 9.425 | 40.88 B | -0.271 | -2.79 | 265.75 K | 2.5 M |
| CCI | Crown Castle International Corp | 18.9767 | 37.89 B | -0.1772 | -0.93 | 901 K | 17.1 M |
| CNC | Centene Corp | 4.425 | 34.89 B | -0.075 | -1.67 | 1.86 M | 8.21 M |
| WST | West Pharmaceutical Services | 17.7587 | 28.76 B | -0.1193 | -0.67 | 290.8 K | 5.16 M |
| WRB | W.R. Berkley Corp | 5.4508 | 28.48 B | -0.0339 | -0.62 | 4.01 M | 21.85 M |
| IHG | Intercontinental Hotels Group ADR | 8.8208 | 26.44 B | -0.1294 | -1.45 | 56.34 K | 497.01 K |
| RF | Regions Financial Corp | 3.8218 | 24.34 B | -0.0386 | -1 | 26.49 M | 101.22 M |
| EIX | Edison International | 17.9372 | 23.06 B | -0.1411 | -0.78 | 2.12 M | 37.94 M |
| KEY | Keycorp | 3.6897 | 22.64 B | -0.0356 | -0.96 | 14.37 M | 53.02 M |
| SNX | Synnex Corp | 12.9777 | 19.22 B | -0.1581 | -1.2 | 328.23 K | 4.26 M |
| AIZ | Assurant Inc | 23.7561 | 15.95 B | -0.1957 | -0.82 | 1.35 M | 32.11 M |
| BSAC | Banco Santander Chile ADR | 9.4043 | 15.28 B | -0.0681 | -0.72 | 508.04 K | 4.78 M |
| SUI | Sun Communities | 9.8806 | 14.68 B | -0.2467 | -2.44 | 197.2 K | 1.95 M |
| SKM | Sk Telecom Corp ADR | 8.976 | 13.19 B | -0.0783 | -0.86 | 872.32 K | 7.83 M |
| CCK | Crown Cork & Seal Company | 26.8412 | 13.18 B | -0.2652 | -0.98 | 1.98 M | 53.28 M |
| WTRG | Essential Utilities Inc | 8.5945 | 12.87 B | -0.0823 | -0.95 | 1.56 M | 13.43 M |
| FNF | Fidelity National Financial | 7.6743 | 11.84 B | -0.2899 | -3.64 | 11.38 M | 87.35 M |
| EVR | Evercore Partners Inc | 19.7514 | 11.32 B | -0.4577 | -2.26 | 307.9 K | 6.08 M |
| MOH | Molina Healthcare Inc | 12.74 | 10.88 B | -0.1933 | -1.49 | 239.33 K | 3.05 M |
| ONTO | Onto Innovation Inc | 7.64 | 10.55 B | -0.14 | -1.8 | 497.89 K | 3.8 M |
| ARW | Arrow Electronics | 27.18 | 10.08 B | -0.16 | -0.59 | 1.53 M | 41.47 M |
| CFR | Cullen/Frost Bankers | 30.4395 | 9.82 B | -0.2249 | -0.73 | 670 K | 20.39 M |
| ORI | Old Republic International Corp | 3.9832 | 9.58 B | -0.0296 | -0.74 | 1.55 M | 6.19 M |
| KT | Korea Telecom Corp ADR | 8.6343 | 8.83 B | -0.08 | -0.92 | 439.1 K | 3.79 M |
| PB | Prosperity Bancshares | 22.7195 | 8.74 B | -0.3399 | -1.47 | 701.69 K | 15.94 M |
| PRMB | Primo Brands Corporation | 5.9369 | 8.69 B | -0.1373 | -2.26 | 605.3 K | 3.59 M |
| WAL | Western Alliance Bancorp | 5.1381 | 8.14 B | -0.0955 | -1.82 | 206.48 K | 1.06 M |
| LAD | Lithia Motors | 9.3179 | 6.75 B | -0.8735 | -8.57 | 1.6 M | 14.88 M |
| FNB | F.N.B. Corp | 3.4963 | 6.38 B | -0.0356 | -1.01 | 837.83 K | 2.93 M |
| WEX | Wex Inc | 29.27 | 5.99 B | -0.40 | -1.35 | 490.85 K | 14.37 M |
| MTG | Mgic Investment Corp | 5.924 | 5.54 B | -0.2213 | -3.6 | 3.32 M | 19.68 M |
| NJR | Newjersey Resources Corp | 10.0014 | 5.53 B | -0.0728 | -0.72 | 411.68 K | 4.12 M |
| MAIN | Main Street Capital Corp | 3.7542 | 5.3 B | -0.0244 | -0.65 | 16.8 K | 63.07 K |
| SKY | Skyline Corp | 18.025 | 5 B | -0.4553 | -2.46 | 25.1 K | 452.43 K |
| RDN | Radian Group Inc | 7.1693 | 4.84 B | -0.065 | -0.9 | 2.59 M | 18.56 M |
| GFF | Griffon Corp | 6.563 | 4.81 B | -0.0973 | -1.46 | 404.58 K | 2.66 M |
| AGX | Argan Inc | 8.4795 | 4.52 B | -0.0804 | -0.94 | 5.8 K | 49.18 K |
| LAZ | Lazard Ltd | 20.0131 | 4.5 B | -0.6012 | -2.92 | 1.23 M | 24.61 M |
| VSH | Vishay Intertechnology | 5.2402 | 4.47 B | -0.1124 | -2.1 | 1.74 M | 9.1 M |
| AZZ | Azz Inc | 15.1638 | 3.96 B | -0.2168 | -1.41 | 198.2 K | 3.01 M |
| FBP | First Bancorp | 32.4496 | 3.96 B | -0.2404 | -0.74 | 43.01 K | 1.4 M |
| PHI | Philippine Long Distance Telephone ADR | 18.6754 | 3.82 B | -0.1565 | -0.83 | 90.7 K | 1.69 M |
| TDS | Telephone and Data Systems | 14.7134 | 3.66 B | -0.0989 | -0.67 | 377.62 K | 5.56 M |
| CPK | Chesapeake Utilities Corp | 13.8013 | 3.55 B | -0.1411 | -1.01 | 19.05 K | 262.91 K |
| GNW | Genworth Financial Inc | 12.02 | 3.21 B | -0.08 | -0.66 | 12.04 M | 144.72 M |
| TDC | Teradata Corp | 24.9092 | 3.1 B | -0.4594 | -1.81 | 1.2 M | 29.82 M |
| SXI | Standex International Corp | 17.0595 | 2.97 B | -0.0958 | -0.56 | 34.7 K | 591.96 K |
| UNFI | United Nat Foods | 23.29 | 2.87 B | -0.22 | -0.94 | 353.9 K | 8.24 M |
| BANC | First Pactrust Bancorp | 3.4298 | 2.84 B | -0.2503 | -6.8 | 3.6 K | 12.35 K |
| AAP | Advance Auto Parts Inc | 32.8307 | 2.76 B | -0.1797 | -0.54 | 2.23 M | 73.28 M |
| BBT | Beacon Financial Corporation | 9.5158 | 2.59 B | -0.0961 | -1 | 38.63 K | 367.56 K |
| AD | Array Digital Infrastructure, Inc. | 19.063 | 2.4 B | -0.1688 | -0.88 | 79.18 K | 1.51 M |
| HMN | Horace Mann Educators Corp | 8.5034 | 2.16 B | -0.09 | -1.05 | 256 K | 2.18 M |
| DRD | Drdgold Ltd ADR | 4.2066 | 2.08 B | -0.2921 | -6.49 | 544.2 K | 2.29 M |
| OLN | Olin Corp | 9.8638 | 2.04 B | -0.0881 | -0.89 | 1.78 M | 17.57 M |
| BLX | Banco Latinoamericano DE Comercio | 5.1803 | 1.94 B | -0.0792 | -1.51 | 200.6 K | 1.04 M |
| CTS | Cts Corp | 7.9362 | 1.77 B | -0.0442 | -0.55 | 102.5 K | 813.46 K |
| ALG | Alamo Group | 13.9451 | 1.72 B | -0.3866 | -2.7 | 9.4 K | 131.08 K |
| GEL | Genesis Energy LP | 5.44 | 1.59 B | -0.0524 | -0.95 | 97.7 K | 531.49 K |
| VYX | NCR Voyix Corporation | 7.2515 | 1.44 B | -1.0491 | -12.64 | 17.15 M | 124.33 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 3.5551 | 1.36 B | -0.1115 | -3.04 | 300 | 1.07 K |
| STC | Stewart Information Services Corp | 7.2071 | 1.35 B | -1.2525 | -14.81 | 3.29 M | 23.71 M |
| FLO | Flowers Foods | 6.094 | 1.33 B | -0.1309 | -2.1 | 3.55 M | 21.61 M |
| ODC | Oil-Dri Corp of America | 4.8767 | 1.06 B | -0.0353 | -0.72 | 23.69 K | 115.53 K |
| CPF | Central Pacific Financial Company | 31.9592 | 992.05 M | -1.1459 | -3.46 | 27.46 K | 877.7 K |
| MCS | Marcus Corp | 8.6451 | 851.91 M | -0.2572 | -2.89 | 58.2 K | 503.14 K |
| LXU | Lsb Industries Inc | 10.6615 | 807.87 M | -0.9154 | -7.91 | 611.19 K | 6.52 M |
| CTO | Consolidated-Tomoka Land Company | 6.2792 | 791.87 M | -0.0454 | -0.72 | 8.11 K | 50.89 K |
| NPKI | NPK International Inc. | 3.39 | 785.52 M | -0.03 | -0.88 | 357.99 K | 1.21 M |
| MLR | Miller Industries | 7.2842 | 552.75 M | -0.1264 | -1.71 | 30.22 K | 220.15 K |
| UHT | Universal Health Realty Income Trust | 13.0569 | 542.5 M | -0.0659 | -0.5 | 28.5 K | 372.12 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 14.00 | -4.00 | -22.22 | 125 | 1.75 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -0.54 | -14.29 | 56 | 181.44 | |
| VNP | 5N Plus Inc | 5.76 | -0.33 | -5.42 | 863.9 K | 4.98 M | |
| FLNT | Flint Corp | 7.20 | -0.40 | -5.26 | 2.63 K | 18.96 K | |
| ACB | Aurora Cannabis Inc | 11.40 | -0.60 | -5 | 417 | 4.75 K | |
| GAU | Galiano Gold Inc | 5.00 | -0.25 | -4.76 | 345.3 K | 1.73 M | |
| BCE-PS | Bce Inc Pref S | 7.4684 | -0.2936 | -3.78 | 2.45 K | 18.3 K | |
| EFR | Energy Fuels Inc | 15.00 | -0.50 | -3.23 | 7.07 K | 106.02 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.5431 | -0.2448 | -2.79 | 7.62 K | 65.06 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.4816 | -0.2361 | -2.71 | 5.35 K | 45.37 K | |
| LAS-A | Lassonde Industries Inc | 32.6895 | -0.9045 | -2.69 | 390 | 12.75 K | |
| MFI | Maple Leaf Foods | 6.012 | -0.1647 | -2.67 | 77.18 K | 464.01 K | |
| NOA | North American Construction Group Ltd | 5.3577 | -0.1392 | -2.53 | 17.1 K | 91.62 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.5337 | -0.2142 | -2.45 | 7.17 K | 61.23 K | |
| ELVA | Electrovaya Inc | 4.60 | -0.10 | -2.13 | 13.44 K | 61.82 K | |
| SDE | Spartan Delta Corp | 159.6634 | -3.4709 | -2.13 | 127 | 20.28 K | |
| AIM | Aimia Inc | 8.7583 | -0.1896 | -2.12 | 331.1 K | 2.9 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.0791 | -0.1742 | -2.11 | 13.61 K | 109.96 K | |
| TAL | Petrotal Corp | 106.0964 | -2.1506 | -1.99 | 1.91 K | 202.22 K | |
| PWF-PA | Power Financial Corp Pref A | 9.4759 | -0.192 | -1.99 | 2.02 K | 19.14 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2907 | -0.062 | -1.85 | 1.6 K | 5.27 K | |
| HBP | Helix Biopharm | 14.20 | -0.25 | -1.73 | 2.36 K | 33.51 K | |
| L | Loblaw CO | 4.3952 | -0.0772 | -1.73 | 1.13 M | 4.96 M | |
| BNE | Bonterra Energy Corp | 14.5039 | -0.2476 | -1.68 | 29.17 K | 423.09 K | |
| LNF | Leons Furniture | 5.3129 | -0.0904 | -1.67 | 46.01 K | 244.46 K | |
| ELR | Eastern Platinum Ltd | 5.90 | -0.10 | -1.67 | 3.01 M | 17.73 M | |
| LGD | Liberty Gold Corp | 18.92 | -0.32 | -1.66 | 118.52 K | 2.24 M | |
| CIU-PA | CU Inc Pref A | 7.9701 | -0.1303 | -1.61 | 2.9 K | 23.11 K | |
| TRI | Thomson Reuters Corp | 22.4022 | -0.3517 | -1.55 | 1.18 M | 26.54 M | |
| SEA | Seabridge Gold Inc | 22.7296 | -0.3528 | -1.53 | 45.26 K | 1.03 M | |
| NWC | The North West Company Inc | 8.0093 | -0.1226 | -1.51 | 107.79 K | 863.34 K | |
| TPX-B | Molson Coors Canada Inc | 34.482 | -0.5173 | -1.48 | 461 | 15.9 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.2183 | -0.1075 | -1.47 | 70.02 K | 505.44 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1262 | -0.0612 | -1.46 | 11.5 K | 47.45 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.5389 | -0.0516 | -1.44 | 2.4 K | 8.49 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.1928 | -0.1167 | -1.4 | 8.8 K | 72.09 K | |
| BBD-PC | Bombardier Inc Pref C | 5.1576 | -0.0733 | -1.4 | 7.28 K | 37.55 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9434 | -0.056 | -1.4 | 8.2 K | 32.34 K | |
| EMP-A | Empire Company Limited | 10.6793 | -0.1508 | -1.39 | 144.9 K | 1.55 M | |
| HPS-A | Hammond Power Solutions Inc | 5.8883 | -0.0785 | -1.32 | 1.43 K | 8.39 K | |
| ELEF | Silver Elephant Mining Corp | 12.5684 | -0.1653 | -1.3 | 184 | 2.31 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.2584 | -0.1035 | -1.24 | 17.11 K | 141.33 K | |
| WPM | Wheaton Precious Metals Corp | 11.867 | -0.139 | -1.16 | 4.28 M | 50.82 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0278 | -0.0447 | -1.1 | 5.86 K | 23.6 K | |
| BCE-PY | BCE Inc Pref Y | 7.4004 | -0.0821 | -1.1 | 5.25 K | 38.88 K | |
| BCE-PC | BCE Inc Pref AC | 6.8785 | -0.072 | -1.04 | 15.91 K | 109.47 K | |
| MEQ | Mainstreet Eq J | 8.0509 | -0.0798 | -0.98 | 28.5 K | 229.45 K | |
| BCE | BCE Inc | 10.2593 | -0.0978 | -0.94 | 3.52 M | 36.14 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.392 | -0.089 | -0.94 | 1.08 K | 10.14 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.6529 | -0.0878 | -0.9 | 5.3 K | 51.16 K | |
| TVA-B | TVA Group Inc | 12.067 | -0.1071 | -0.88 | 200 | 2.41 K | |
| AEM | Agnico Eagle Mines Ltd | 57.1574 | -0.5066 | -0.88 | 886.78 K | 50.69 M | |
| POW-PC | Power Corporation of Canada Pref C | 9.0647 | -0.0801 | -0.88 | 3.3 K | 29.93 K | |
| SSRM | Ssr Mining Inc | 22.8319 | -0.2011 | -0.87 | 173 K | 3.95 M | |
| WPRT | Westport Fuel Systems Inc | 125.00 | -1.10 | -0.87 | 7.68 K | 960 K | |
| AETR | Aetherion Technologies Inc. | 125.00 | -1.10 | -0.87 | 7.68 K | 960 K | |
| BCE-PH | Bce Inc Pref H | 7.4508 | -0.0648 | -0.86 | 2.8 K | 20.86 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.8016 | -0.0632 | -0.8 | 11.13 K | 86.8 K | |
| BCE-PG | Bce Inc Pref G | 7.5892 | -0.0603 | -0.79 | 6.48 K | 49.18 K | |
| MRU | Metro Inc | 9.1259 | -0.0718 | -0.78 | 948.97 K | 8.66 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.7396 | -0.0588 | -0.75 | 22.79 K | 176.35 K | |
| SII | Sprott Inc | 22.6776 | -0.168 | -0.74 | 3.14 K | 71.21 K | |
| NA | National Bank of Canada | 14.8539 | -0.1094 | -0.73 | 1.27 M | 18.94 M | |
| LB | Laurentian Bank | 16.9336 | -0.1227 | -0.72 | 51.92 K | 879.12 K | |
| BNS | Bank of Nova Scotia | 21.6676 | -0.1557 | -0.71 | 1.68 M | 36.5 M | |
| BCE-PA | BCE Inc Pref AA | 7.3945 | -0.0513 | -0.69 | 14.2 K | 104.99 K | |
| BCE-PE | Bce Inc Pref E | 7.5007 | -0.0518 | -0.69 | 300 | 2.25 K | |
| ALS | Altius Minerals Corp | 4.9791 | -0.0334 | -0.67 | 29.83 K | 148.55 K | |
| NPI | Northland Power Inc | 3.7522 | -0.0244 | -0.65 | 293.15 K | 1.1 M | |
| CSW-A | Corby Spirit and Wine Limited | 6.0072 | -0.0381 | -0.63 | 3.78 K | 22.71 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.6142 | -0.0546 | -0.63 | 11.04 K | 95.1 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4688 | -0.0342 | -0.62 | 1.16 K | 6.32 K | |
| ELD | Eldorado Gold | 61.5359 | -0.3846 | -0.62 | 4.91 M | 301.94 M | |
| ENB-PA | Enbridge Inc Pref A | 9.5715 | -0.0582 | -0.6 | 7.5 K | 71.79 K | |
| KEY | Keyera Corp | 3.605 | -0.0212 | -0.58 | 276.44 K | 996.58 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.438 | -0.0482 | -0.57 | 6.9 K | 58.22 K | |
| BCE-PT | Bce Inc Pref T | 7.2806 | -0.0411 | -0.56 | 3 K | 21.84 K | |
| BCE-PR | BCE Inc Pref R | 7.2504 | -0.0405 | -0.56 | 16 K | 116.01 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.253 | -0.0795 | -0.55 | 132.61 K | 1.89 M | |
| GSY | Goeasy Ltd | 5.2206 | -0.029 | -0.55 | 4 K | 20.88 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.84 | -0.0418 | -0.53 | 27.65 K | 216.78 K | |
| WN | George Weston Limited | 13.9568 | -0.0734 | -0.52 | 261.74 K | 3.65 M | |
| SJ | Stella Jones Inc | 4.4146 | -0.0224 | -0.5 | 10 K | 44.15 K | |
| AFN | Ag Growth International Inc | 17.0874 | -0.0862 | -0.5 | 36.6 K | 625.4 K | |
| DSG | Descartes Sys | 5.96 | -0.03 | -0.5 | 257.9 K | 1.54 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CUBT | Curative Biotechnology Inc | 46.50 | 7.56 M | -2.25 | -4.62 | 31 | 1.44 K |
| SEII | Sharing Economy International Inc | 8520.0088 | 645.17 K | -60.00 | -0.7 | 9 | 76.68 K |
| TGHI | Touchpoint Group Holdings Inc | 4114.2861 | 344.25 K | -514.2856 | -11.11 | 2 | 8.23 K |
| ERHE | ERHC Energy Inc | 64.00 | 287.94 K | -5.00 | -7.25 | 1.83 M | 117.24 M |
| XDSL | mPhase Technologies Inc | 105.50 | 16.8 K | -4.50 | -4.09 | 832 | 87.78 K |
| CBRI | CMTSU Liquidation Inc | 3.95 | 8.16 K | -0.04 | -1 | 584.11 K | 2.31 M |
| CGLO | Hash Labs Inc | 4.00 | 7.64 K | -0.80 | -16.67 | 39.88 M | 159.52 M |
| CGIP | Celadon Group Inc | 11.2104 | 5.66 K | -0.1837 | -1.61 | 123.71 K | 1.39 M |
| TIXC | Tix Corporation | 3.0443 | 2.36 K | -0.0546 | -1.76 | 91.4 K | 278.25 K |
| PRXIQ | Premier Exhibitions Inc | 13.80 | 491 | -0.499 | -3.49 | 93.89 K | 1.3 M |
| CALIQ | China Auto Logistics Inc. | 33.2999 | 484 | -2.04 | -5.77 | 26.95 K | 897.6 K |
| PARD | Poniard Pharmaceuticals Inc | 273.60 | 149 | -24.80 | -8.31 | 40.98 K | 11.21 M |
| ASFX | American Scientific Resources Incorporated | 7.30 | -3.02 | -29.26 | 164.03 M | 1.2 B | |
| IGNT | Ingen Technologies Inc | 3.80 | -0.40 | -9.52 | 96.31 K | 365.99 K | |
| TXCCQ | TranSwitch Corporation | 5.4868 | -0.159 | -2.82 | 19.92 K | 109.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BBB | Brixton Metals Corporation | 7.00 | -13.00 | -65 | 10 | 70 | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 67.1 K | 1.21 M | |
| ORS | Orestone Mining Corp | 16.80 | -7.20 | -30 | 165 | 2.77 K | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 70 | 16.8 K | |
| ADD | Arctic Star Exploration Corp | 9.60 | -2.40 | -20 | 4.48 K | 43.04 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 64 K | 240 K | |
| CD | Cantex Mine Development Corp | 15.00 | -3.00 | -16.67 | 723 | 10.85 K | |
| CATX | Catalyst One Exploration Corp. | 14.40 | -2.40 | -14.29 | 126 | 1.81 K | |
| KCC | Kincora Copper Limited | 90.00 | -13.50 | -13.04 | 29.19 K | 2.63 M | |
| INTR | Intrepid Metals Corp. | 128.00 | -16.00 | -11.11 | 1.45 K | 186.11 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 7 | 840 | |
| IDL | Imaging Dynamics Company Ltd | 35.4167 | -4.1666 | -10.53 | 687 | 24.33 K | |
| LOT | TomaGold Corporation | 3.60 | -0.40 | -10 | 400 | 1.44 K | |
| CDA | Canuc Resources Corporation | 18.00 | -2.00 | -10 | 490 | 8.82 K | |
| BTR | Bonterra Resources Inc | 60.00 | -6.00 | -9.09 | 293 | 17.58 K | |
| JSPX | JasperX Technologies Inc. | 100.00 | -10.00 | -9.09 | 104 | 10.4 K | |
| VRB | Vanadiumcorp Resource Inc | 11.00 | -1.00 | -8.33 | 839 | 9.23 K | |
| LQWD | LQwD FinTech Corp | 32.90 | -2.80 | -7.84 | 178 | 5.86 K | |
| CTN | Centurion Minerals Ltd | 187.1996 | -14.40 | -7.14 | 27 | 5.05 K | |
| TRAN | Clean Energy Transition Inc. | 58.50 | -4.50 | -7.14 | 2.34 K | 136.89 K | |
| SC-H | Serrano Resources Ltd | 16.25 | -1.25 | -7.14 | 900 | 14.62 K | |
| VMY-H | Voice Mobility International Inc | 5.00 | -0.375 | -6.98 | 5.8 K | 29 K | |
| ANDC | Andina Copper Corporation | 8.75 | -0.625 | -6.67 | 80 | 700 | |
| BQE | BQE Water Inc | 85.00 | -4.00 | -4.49 | 109.14 K | 9.28 M | |
| NAR | North Arrow Minerals Inc | 25.00 | -1.00 | -3.85 | 608 | 15.2 K | |
| BARU | Baru Gold Corp | 25.0667 | -0.8812 | -3.4 | 70.17 K | 1.76 M | |
| WPG | West Point Gold Corp. | 14.50 | -0.50 | -3.33 | 2.37 K | 34.34 K | |
| SGQ | SouthGobi Resources Ltd | 11.75 | -0.35 | -2.89 | 3.6 K | 42.3 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.0996 | -2.44 | 17.13 K | 68.23 K | |
| ZC | Zimtu Capital Corp | 6.05 | -0.15 | -2.42 | 500 | 3.03 K | |
| STS | South Star Mining Corp | 21.25 | -0.50 | -2.3 | 26 | 552.5 | |
| BRON | Bronco Resources Corp. | 9.00 | -0.20 | -2.17 | 215 | 1.94 K | |
| SLG | PetroTal Corp | 19.6605 | -0.3985 | -1.99 | 190.6 K | 3.75 M | |
| WINS | Winshear Gold Corp | 24.4203 | -0.37 | -1.49 | 447 | 10.92 K | |
| CKG | Chesapeake Gold Corp | 4.16 | -0.04 | -0.95 | 24.34 K | 101.25 K | |
| POND | Pond Technologies Holdings Inc | 7.9861 | -0.0695 | -0.86 | 500 | 3.99 K |