Loser Valuations for 31 December 2009 from 00:00:00 until 23:59:59
Loser Valuations for 31 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 13.05 | 11.15 B | -1.05 | -7.45 | 36.43 K | 475.45 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.838 | 3.74 B | -0.2706 | -3.34 | 75.64 K | 592.91 K |
| SEB | Seaboard Corporation | 1307.2662 | 3.59 B | -38.7625 | -2.88 | 1 K | 1.31 M |
| NHC | National Healthcare Corp | 22.5151 | 3.3 B | -0.3367 | -1.47 | 13.2 K | 297.2 K |
| PRK | Park National Corp | 29.0534 | 3.23 B | -0.3405 | -1.16 | 30 K | 871.6 K |
| NOG | Northern Oil and Gas | 95.8424 | 2.59 B | -1.4571 | -1.5 | 15.86 K | 1.52 M |
| OBE | Obsidian Energy Ltd | 82.0399 | 623.74 M | -0.9789 | -1.18 | 190.39 K | 15.62 M |
| CIX | Compx International Inc | 3.8647 | 535.93 M | -0.0357 | -0.92 | 200 | 772.94 |
| GTE | Gran Tierra Energy Inc | 57.30 | 346.37 M | -0.40 | -0.69 | 81.1 K | 4.65 M |
| IDR | Idaho Strategic Resources | 3.50 | 319.85 M | -0.56 | -13.79 | 857 | 3 K |
| ACU | Acme United Corp | 6.5639 | 269.13 M | -0.0999 | -1.5 | 1.6 K | 10.5 K |
| PLX | Protalix Biotherapeutics | 66.20 | 252.19 M | -1.30 | -1.93 | 90.63 K | 6 M |
| ELLO | Ellomay Capital Ltd | 6.0819 | 252.16 M | -0.0487 | -0.79 | 4.98 K | 30.29 K |
| ARMP | Armata Pharmaceuticals Inc | 1960.00 | 144.64 M | -140.00 | -6.67 | 112 | 219.52 K |
| BDL | Flanigan's Enterprises | 4.9738 | 121.75 M | -0.0333 | -0.67 | 800 | 3.98 K |
| BCV | Bancroft Convertible Fund | 5.1206 | 121.05 M | -0.0477 | -0.92 | 12.8 K | 65.54 K |
| GLU | Gabelli Global Utility | 6.5619 | 113.36 M | -0.25 | -3.67 | 7.4 K | 48.56 K |
| DIT | Amcon Distributing Company | 51.4945 | 58.48 M | -1.2564 | -2.38 | 2.6 K | 133.89 K |
| IBIO | Ibio Inc | 4500.00 | 52.9 M | -1250.00 | -21.74 | 3 | 13.5 K |
| FSP | Franklin Street Properties | 5.8823 | 43.73 M | -0.1651 | -2.73 | 406.1 K | 2.39 M |
| CVM | Cel-Sci Corp | 6750.00 | 23.04 M | -300.00 | -4.26 | 427 | 2.88 M |
| IGC | India Globalization Capital Inc | 13.80 | 20.56 M | -0.50 | -3.5 | 11.4 K | 157.32 K |
| AIRI | Air Industries Group Inc | 43.5462 | 13.4 M | -23.448 | -35 | 20 | 870.92 |
| INUV | Inuvo Inc | 34.00 | 6.51 M | -1.00 | -2.86 | 6.85 K | 232.76 K |
| AUMN | Golden Minerals Company | 242.50 | 3.73 M | -15.00 | -5.83 | 896 | 217.28 K |
| TPHS | Trinity Pl Hlds Inc | 7.1999 | 1.93 M | -0.1793 | -2.43 | 2.2 K | 15.87 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 159.04 | -42.56 | -21.11 | 4 | 636.16 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DC | Class III Milk | 14.22 | -0.70 | -4.69 | 73 | 1.04 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4099.6299 | 5.75 T | -76.8799 | -1.84 | 12.89 M | 52.86 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 22.7047 | 3.87 T | -0.3575 | -1.55 | 31.93 M | 724.95 M |
| AMZN | Amazon.com Inc | 6.726 | 2.88 T | -0.0985 | -1.44 | 90.48 M | 608.59 M |
| WMT | Walmart Inc. | 12.6924 | 1 T | -0.2018 | -1.57 | 29.29 M | 371.82 M |
| MU | Micron Technology | 10.299 | 917.92 B | -0.0781 | -0.75 | 20.61 M | 212.29 M |
| ASML | ASML Holding N.V. ADR | 31.8504 | 591.39 B | -0.3363 | -1.04 | 383.23 K | 12.21 M |
| COST | Costco Wholesale | 41.9348 | 481.95 B | -0.6237 | -1.47 | 1.86 M | 78.12 M |
| CSCO | Cisco Systems Inc | 15.4078 | 397.26 B | -0.1545 | -0.99 | 25.21 M | 388.4 M |
| INTC | Intel Corp | 13.2106 | 332.19 B | -0.1231 | -0.92 | 26.44 M | 349.23 M |
| AMAT | Applied Materials | 10.7362 | 313.53 B | -0.0924 | -0.85 | 9.03 M | 96.95 M |
| LRCX | Lam Research Corp | 3.3289 | 295.19 B | -0.0229 | -0.68 | 8.03 M | 26.72 M |
| AMGN | Amgen Inc | 38.2647 | 253.21 B | -0.6561 | -1.69 | 4.03 M | 154.12 M |
| LIN | Linde Plc | 59.0875 | 241.73 B | -0.7063 | -1.18 | 1 M | 59.29 M |
| GILD | Gilead Sciences Inc | 14.9461 | 210.52 B | -0.183 | -1.21 | 11 M | 164.39 M |
| KLAC | K L A-Tencor Corp | 20.4217 | 209.79 B | -0.3784 | -1.82 | 1.73 M | 35.42 M |
| ADI | Analog Devices | 21.7606 | 198.23 B | -0.1241 | -0.57 | 1.45 M | 31.45 M |
| PEP | Pepsico Inc | 37.3537 | 196.15 B | -0.3133 | -0.83 | 3.32 M | 123.88 M |
| VZ | Verizon Communications Inc | 13.2491 | 193.14 B | -0.116 | -0.87 | 7.98 M | 105.76 M |
| QCOM | Qualcomm Inc | 30.7066 | 188.93 B | -0.3983 | -1.28 | 7.7 M | 236.35 M |
| ISRG | Intuitive Surg Inc | 33.7144 | 158.81 B | -0.2789 | -0.82 | 1.96 M | 65.99 M |
| VRTX | Vertex Pharmaceutic | 42.85 | 138.69 B | -0.70 | -1.61 | 864.5 K | 37.04 M |
| STX | Seagate Technology | 9.40 | 126.65 B | -0.1292 | -1.36 | 6.02 M | 56.61 M |
| SBUX | Starbucks Corporation | 9.2214 | 125.29 B | -0.10 | -1.07 | 7.53 M | 69.4 M |
| ADP | Automatic Data Processing, Inc. | 25.042 | 120.94 B | -0.2573 | -1.02 | 1.95 M | 48.71 M |
| BKNG | Booking Holdings Inc | 8.5762 | 119.15 B | -0.2042 | -2.33 | 18.47 M | 158.38 M |
| WDC | Western Digital Cp | 26.5354 | 117.28 B | -0.3306 | -1.23 | 2.05 M | 54.49 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.5107 | 116.04 B | -0.2612 | -1.26 | 429.9 K | 8.82 M |
| CME | CME Group Inc | 34.9175 | 113.06 B | -0.2463 | -0.7 | 1.43 M | 50.07 M |
| MAR | Marriot International | 22.0162 | 110.52 B | -0.3151 | -1.41 | 1.54 M | 33.83 M |
| EQIX | Equinix Inc | 78.4584 | 105.73 B | -0.51 | -0.65 | 374.2 K | 29.36 M |
| REGN | Regeneron Pharmaceuticals | 24.0177 | 99.25 B | -0.5563 | -2.26 | 628.9 K | 15.1 M |
| CSX | CSX Corp | 4.071 | 96.14 B | -0.0529 | -1.28 | 15.32 M | 62.38 M |
| ADBE | Adobe Systems Inc | 36.78 | 92.47 B | -0.40 | -1.08 | 2.9 M | 106.68 M |
| INTU | Intuit Inc | 27.1221 | 91.57 B | -0.2913 | -1.06 | 1.3 M | 35.36 M |
| CDNS | Cadence Design Systems, Inc. | 5.99 | 90.34 B | -0.05 | -0.83 | 1.11 M | 6.64 M |
| MNST | Monster Beverage Cp | 3.20 | 88.94 B | -0.0433 | -1.34 | 4.87 M | 15.59 M |
| CMCSA | Comcast Corporation | 5.4485 | 88.85 B | -0.0679 | -1.23 | 17.33 M | 94.44 M |
| MDLZ | Mondelez Intl Inc | 18.4092 | 84.43 B | -0.21 | -1.13 | 5.22 M | 96.02 M |
| ROST | Ross Stores Inc | 9.0677 | 77.39 B | -0.1359 | -1.48 | 4.37 M | 39.64 M |
| HON | Honeywell International Inc. Common Stock | 24.7405 | 72.15 B | -0.385 | -1.53 | 3.1 M | 76.74 M |
| MPWR | Monolithic Power Sys | 20.4804 | 72.11 B | -0.2905 | -1.4 | 238.7 K | 4.89 M |
| AEP | American Electric Power Company | 18.634 | 70.36 B | -0.2517 | -1.33 | 1.49 M | 27.69 M |
| KMB | Kimberly-Clark Corp | 41.2765 | 66.8 B | -0.4406 | -1.06 | 1.26 M | 52.2 M |
| FAST | Fastenal Company | 3.4509 | 63.66 B | -0.0291 | -0.84 | 7.23 M | 24.95 M |
| NDAQ | Nasdaq Inc | 5.1964 | 61.31 B | -0.0917 | -1.73 | 5 M | 25.96 M |
| PCAR | Paccar Inc | 13.8488 | 56.93 B | -0.1718 | -1.23 | 2.14 M | 29.68 M |
| GRMN | Garmin Ltd | 17.9085 | 56.64 B | -0.4783 | -2.6 | 1.4 M | 25.01 M |
| IDXX | Idexx Laboratories | 26.725 | 55.35 B | -0.58 | -2.12 | 494.32 K | 13.21 M |
| EBAY | Ebay Inc | 8.784 | 53.86 B | -0.1008 | -1.13 | 14.23 M | 125.03 M |
| XEL | XCEL Energy Inc | 12.1682 | 52.06 B | -0.1319 | -1.07 | 1.36 M | 16.61 M |
| KDP | Keurig Dr Pepper Inc | 3.0081 | 52.06 B | -0.0553 | -1.81 | 966.9 K | 2.91 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.1041 | 51.73 B | -0.0662 | -1.07 | 1.63 M | 9.94 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.2977 | 49.07 B | -0.1956 | -0.95 | 1.54 M | 31.3 M |
| ROP | Roper Industries | 47.5639 | 47.31 B | -0.7447 | -1.54 | 355.85 K | 16.93 M |
| EXC | Exelon Corp | 18.3771 | 47.2 B | -0.1994 | -1.07 | 2.65 M | 48.65 M |
| TTWO | Take-Two Interactive Software | 10.05 | 43.25 B | -0.14 | -1.37 | 1.62 M | 16.29 M |
| PAYX | Paychex Inc | 17.838 | 41.07 B | -0.1513 | -0.84 | 2.07 M | 36.98 M |
| NTAP | Netapp Inc | 25.2236 | 35.97 B | -0.1321 | -0.52 | 4.31 M | 108.62 M |
| ACGL | Arch Capital Grp Ltd | 7.5596 | 35.54 B | -0.0455 | -0.6 | 1.15 M | 8.66 M |
| ODFL | Old Dominion Freight Line Inc | 4.3532 | 35.13 B | -0.3886 | -8.2 | 9 M | 39.16 M |
| ERIC | Ericsson ADR | 5.4014 | 34.45 B | -0.0412 | -0.76 | 1.86 M | 10.02 M |
| ESLT | Elbit Systems Ltd | 49.2396 | 34 B | -0.3406 | -0.69 | 8.8 K | 433.31 K |
| FISV | Fiserv Inc | 11.6037 | 34 B | -0.1508 | -1.28 | 2.7 M | 31.36 M |
| STLD | Steel Dynamics Inc | 12.2707 | 33.99 B | -0.0831 | -0.67 | 2.18 M | 26.8 M |
| MCHP | Microchip Technology | 9.49 | 33.74 B | -0.1274 | -1.32 | 2.68 M | 25.39 M |
| EXPE | Expedia Group Inc | 33.9561 | 30.82 B | -0.9634 | -2.76 | 1.2 M | 40.7 M |
| WTW | Weight Watchers International, Inc | 50.8748 | 30.82 B | -0.405 | -0.79 | 261.12 K | 13.28 M |
| FLEX | Flextronics Intl Ltd | 5.3171 | 29.17 B | -0.0655 | -1.22 | 4.06 M | 21.57 M |
| CINF | Cincinnati Financial | 15.3241 | 29.13 B | -0.1051 | -0.68 | 1.1 M | 16.81 M |
| ULTA | Ulta Beauty Inc | 17.959 | 28.18 B | -0.1879 | -1.04 | 161.8 K | 2.91 M |
| VRSN | Verisign Inc | 20.3298 | 28.17 B | -0.3187 | -1.54 | 1.82 M | 37.01 M |
| TCOM | Trip.com Group Ltd ADR | 17.8781 | 27.46 B | -0.2886 | -1.59 | 2.48 M | 44.31 M |
| BIDU | Baidu Inc ADR | 41.123 | 27.15 B | -0.50 | -1.2 | 6.71 M | 276.14 M |
| DLTR | Dollar Tree Inc | 16.10 | 26.81 B | -0.1267 | -0.78 | 1.18 M | 19.03 M |
| VRSK | Verisk Analytics Inc | 28.867 | 26.81 B | -0.6864 | -2.32 | 154.6 K | 4.46 M |
| INSM | Insmed Inc | 7.70 | 26.49 B | -0.20 | -2.53 | 617.09 K | 4.75 M |
| CASY | Casey's General Stor | 27.6724 | 26.39 B | -0.2775 | -0.99 | 339 K | 9.38 M |
| EXPD | Expeditors Intl | 28.3378 | 25.12 B | -0.5298 | -1.84 | 770.3 K | 21.83 M |
| INCY | Incyte Corp | 9.11 | 24.92 B | -0.18 | -1.94 | 1.27 M | 11.55 M |
| PFG | Principal Financial Group Inc | 14.0219 | 24.36 B | -0.1808 | -1.27 | 1.24 M | 17.41 M |
| VTRS | Viatris Inc | 14.9373 | 24.19 B | -0.1459 | -0.97 | 2.66 M | 39.71 M |
| TROW | T Rowe Price Group | 30.7482 | 23.61 B | -0.3061 | -0.99 | 736 K | 22.63 M |
| ENTG | Entegris Inc | 5.0554 | 23.56 B | -0.0479 | -0.94 | 625.02 K | 3.16 M |
| ALNY | Alnylam Pharmaceuticals | 17.62 | 21.41 B | -0.46 | -2.54 | 97.4 K | 1.72 M |
| PTC | Ptc Inc | 16.34 | 21.31 B | -0.24 | -1.45 | 586.84 K | 9.59 M |
| JBHT | J B Hunt Transport | 27.4621 | 21.22 B | -0.7319 | -2.6 | 1.21 M | 33.33 M |
| SWKS | Skyworks Solutions | 11.2046 | 20.61 B | -0.0869 | -0.77 | 2.78 M | 31.14 M |
| EVRG | Evergy Inc | 11.5048 | 20.37 B | -0.2437 | -2.07 | 528 K | 6.07 M |
| WWD | Woodward Inc | 22.9804 | 19.99 B | -0.2943 | -1.26 | 316.8 K | 7.28 M |
| FSLR | First Solar Inc | 135.40 | 19.14 B | -1.39 | -1.02 | 795.46 K | 107.7 M |
| LNT | Alliant Energy Corp | 8.6257 | 19.09 B | -0.1426 | -1.63 | 1.15 M | 9.92 M |
| NDSN | Nordson Corp | 25.7226 | 18.34 B | -0.576 | -2.19 | 216 K | 5.56 M |
| GEN | Gen Digital Inc | 6.3941 | 18.18 B | -0.0929 | -1.43 | 6.4 M | 40.95 M |
| HST | Host Marriott Financial Trust | 6.7675 | 17.91 B | -0.2145 | -3.07 | 5.17 M | 35.01 M |
| EWBC | East West Bancorp | 11.4382 | 17.91 B | -0.2534 | -2.17 | 470.66 K | 5.38 M |
| HAS | Hasbro Inc | 19.0166 | 17.35 B | -0.2195 | -1.14 | 891.1 K | 16.95 M |
| EXEL | Exelixis Inc | 7.37 | 17.25 B | -0.20 | -2.64 | 880.23 K | 6.49 M |
| LAMR | Lamar Advertis A | 17.3929 | 16.51 B | -0.2406 | -1.36 | 467.7 K | 8.13 M |
| NWS | News Cp Cl B | 13.9768 | 16.1 B | -0.1668 | -1.18 | 1 M | 13.98 M |
| JAZZ | Jazz Pharma Plc | 7.88 | 15.93 B | -0.17 | -2.11 | 112.2 K | 884.14 K |
| APA | Apa Corp | 75.322 | 15.89 B | -0.7666 | -1.01 | 1.48 M | 111.28 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 23.3789 | 1.28 T | -0.3012 | -1.27 | 4.82 M | 112.72 M |
| WMT | Walmart Stores | 12.7228 | 1 T | -0.2023 | -1.57 | 29.29 M | 372.71 M |
| V | Visa Inc | 19.4533 | 795.36 B | -0.1512 | -0.77 | 12.64 M | 245.96 M |
| XOM | Exxon Mobil Corporation | 40.404 | 680.05 B | -0.3436 | -0.84 | 18.85 M | 761.71 M |
| JNJ | Johnson & Johnson | 40.0376 | 675.03 B | -0.3108 | -0.77 | 6.96 M | 278.75 M |
| MA | Mastercard Inc | 23.5028 | 575.61 B | -0.1836 | -0.78 | 9.9 M | 232.62 M |
| KO | Coca-Cola Company | 17.3042 | 419.74 B | -0.2064 | -1.18 | 10.85 M | 187.73 M |
| CVX | Chevron Corp | 40.185 | 416.11 B | -0.3445 | -0.85 | 4.25 M | 170.65 M |
| ORCL | Oracle Corporation | 20.1718 | 400.25 B | -0.3289 | -1.6 | 17.71 M | 357.33 M |
| PG | Procter & Gamble Company | 39.8425 | 388.62 B | -0.4863 | -1.21 | 5.94 M | 236.75 M |
| MRK | Merck & Company | 20.2009 | 362.83 B | -0.2875 | -1.4 | 7.4 M | 149.55 M |
| UNH | Unitedhealth Group Inc | 23.7811 | 361.04 B | -0.4135 | -1.71 | 5.35 M | 127.33 M |
| GE | General Electric Company | 52.4162 | 355.62 B | -0.7622 | -1.43 | 9.29 M | 487.05 M |
| HD | Home Depot | 19.6114 | 350.5 B | -0.1356 | -0.69 | 7.44 M | 145.85 M |
| PM | Philip Morris International Inc | 22.5911 | 306.03 B | -0.2203 | -0.97 | 4.38 M | 99.02 M |
| SHEL | Royal Dutch Shell Plc ADR | 60.11 | 277.29 B | -0.55 | -0.91 | 674.34 K | 40.53 M |
| CAT | Caterpillar Inc | 38.0751 | 275.29 B | -0.7082 | -1.83 | 3.86 M | 146.98 M |
| RTX | Raytheon Technologies | 30.0735 | 271.63 B | -0.4679 | -1.53 | 4.2 M | 126.33 M |
| SAP | SAP Ag ADR | 35.0465 | 270.2 B | -0.4417 | -1.24 | 588.1 K | 20.61 M |
| TMO | Thermo Fisher Scientific Inc | 45.1187 | 265.92 B | -0.3406 | -0.75 | 1.58 M | 71.23 M |
| IBM | International Business Machines | 71.6206 | 234.6 B | -0.9138 | -1.26 | 4.42 M | 316.4 M |
| AXP | American Express Company | 32.0644 | 216.66 B | -0.2216 | -0.69 | 4.03 M | 129.24 M |
| APH | Amphenol Corp | 5.0565 | 195.84 B | -0.0865 | -1.68 | 4.98 M | 25.19 M |
| MCD | McDonald's Corporation | 40.113 | 194.46 B | -0.2891 | -0.72 | 4.5 M | 180.32 M |
| TTE | Totalenergies Se ADR | 15.8531 | 193.12 B | -0.1683 | -1.05 | 481.9 K | 7.64 M |
| BLK | Blackrock Inc | 152.7089 | 189.37 B | -3.3343 | -2.14 | 260.29 K | 39.75 M |
| ABT | Abbott Laboratories | 18.0506 | 189.28 B | -0.1839 | -1.01 | 6.24 M | 112.61 M |
| DE | Deere & Company | 39.7095 | 186.51 B | -0.4992 | -1.24 | 1.86 M | 74.05 M |
| WELL | Welltower Inc | 22.0811 | 181.46 B | -0.8022 | -3.51 | 1.52 M | 33.5 M |
| NVO | Novo Nordisk A/S ADR | 10.2098 | 181.18 B | -0.1135 | -1.1 | 79.72 K | 813.95 K |
| NEE | Nextera Energy | 8.9194 | 180.35 B | -0.1486 | -1.64 | 5.08 M | 45.27 M |
| SAN | Banco Santander ADR | 6.1608 | 179.94 B | -0.0599 | -0.96 | 902.1 K | 5.56 M |
| UNP | Union Pacific Corp | 22.5304 | 179.48 B | -0.3526 | -1.54 | 2.94 M | 66.28 M |
| PFE | Pfizer Inc | 8.6976 | 167.86 B | -0.1482 | -1.68 | 27.06 M | 235.38 M |
| DHR | Danaher Corp | 15.0636 | 165.42 B | -0.1161 | -0.76 | 1.94 M | 29.22 M |
| SCHW | The Charles Schwab Corp | 15.2501 | 160.45 B | -0.1782 | -1.16 | 3.71 M | 56.62 M |
| SONY | Sony Group Corp ADR | 4.8223 | 154.7 B | -0.0499 | -1.02 | 4.21 M | 20.31 M |
| BX | Blackstone Inc | 5.6616 | 151.73 B | -0.0302 | -0.53 | 1.5 M | 8.49 M |
| TJX | TJX Companies | 7.3772 | 150.08 B | -0.0626 | -0.84 | 6.05 M | 44.66 M |
| T | American Telephone and Telegraph Inc. | 7.6991 | 149.95 B | -0.0797 | -1.02 | 16.07 M | 123.74 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.033 | 144.15 B | -0.0585 | -0.82 | 232.17 K | 1.63 M |
| UL | Unilever Plc ADR | 21.2041 | 141.65 B | -0.1196 | -0.56 | 419.4 K | 8.89 M |
| LMT | Lockheed Martin Corp | 45.615 | 140.92 B | -0.4661 | -1.01 | 1.41 M | 64.5 M |
| ETN | Eaton Corp | 20.6147 | 140.1 B | -0.149 | -0.72 | 1.69 M | 34.74 M |
| BA | Boeing Company | 42.1801 | 138.31 B | -0.6468 | -1.51 | 2.19 M | 92.35 M |
| RIO | Rio Tinto Plc ADR | 20.2835 | 138.2 B | -0.291 | -1.41 | 828 K | 16.79 M |
| SPGI | S&P Global Inc | 25.6491 | 137.73 B | -0.4516 | -1.73 | 626.5 K | 16.07 M |
| MDT | Medtronic Inc | 29.3299 | 129.97 B | -0.3468 | -1.17 | 3.38 M | 99.1 M |
| LOW | Lowe's Companies | 17.3843 | 129.94 B | -0.104 | -0.59 | 5.13 M | 89.23 M |
| MO | Altria Group | 8.0237 | 128.73 B | -0.0736 | -0.91 | 6.36 M | 51.01 M |
| BMY | Bristol-Myers Squibb Company | 14.3289 | 128.59 B | -0.2043 | -1.41 | 11.12 M | 159.37 M |
| PLD | Prologis Inc | 15.4006 | 126.42 B | -0.2893 | -1.84 | 1.73 M | 26.65 M |
| MCK | Mckesson Corp | 55.143 | 124.67 B | -0.8206 | -1.47 | 929.9 K | 51.28 M |
| NEM | Newmont Mining Corp | 33.334 | 123.11 B | -0.1973 | -0.59 | 3.03 M | 100.88 M |
| PH | Parker-Hannifin Corp | 40.9331 | 122.69 B | -0.357 | -0.86 | 442.8 K | 18.13 M |
| SYK | Stryker Corp | 41.1115 | 121.36 B | -0.3428 | -0.83 | 1.12 M | 45.85 M |
| CVS | CVS Corp | 21.6171 | 114.54 B | -0.3356 | -1.53 | 4.96 M | 107.28 M |
| SO | Southern Company | 16.4183 | 109.25 B | -0.1774 | -1.07 | 3.24 M | 53.12 M |
| VLO | Valero Energy Corp | 9.567 | 101.43 B | -0.0628 | -0.65 | 4.8 M | 45.89 M |
| GSK | Glaxosmithkline Plc ADR | 18.6631 | 101.43 B | -0.1104 | -0.59 | 704.4 K | 13.15 M |
| ICE | Intercontinental Exchange | 19.1661 | 100.92 B | -0.1758 | -0.91 | 2.22 M | 42.46 M |
| DUK | Duke Energy Corp | 25.5104 | 100.4 B | -0.3113 | -1.21 | 1.52 M | 38.75 M |
| GD | General Dynamics Corp | 46.5663 | 99.23 B | -0.362 | -0.77 | 1.22 M | 56.58 M |
| MMM | 3M Company | 42.6003 | 97.6 B | -0.6338 | -1.47 | 2.45 M | 104.44 M |
| UPS | United Parcel Service | 33.0382 | 95.75 B | -0.4664 | -1.39 | 2.36 M | 77.88 M |
| WM | Waste Management | 22.4716 | 95.55 B | -0.1197 | -0.53 | 1.35 M | 30.27 M |
| ING | ING Groep N.V. ADR | 5.3735 | 95.09 B | -0.0986 | -1.8 | 1.79 M | 9.65 M |
| EMR | Emerson Electric Company | 27.4221 | 93.57 B | -0.4763 | -1.71 | 1.98 M | 54.22 M |
| TT | Trane Technologies Plc | 17.2521 | 93 B | -0.1883 | -1.08 | 1.34 M | 23.09 M |
| ELV | Elevance Health Inc | 46.2976 | 92.79 B | -0.3733 | -0.8 | 1.53 M | 70.76 M |
| PNC | PNC Bank | 33.3204 | 92.05 B | -0.2904 | -0.86 | 1.57 M | 52.22 M |
| PWR | Quanta Services | 20.518 | 91.6 B | -0.1575 | -0.76 | 967.45 K | 19.85 M |
| RCL | Royal Caribbean Cruises Ltd | 20.7655 | 89.65 B | -0.1396 | -0.67 | 1.58 M | 32.75 M |
| FCX | Freeport-Mcmoran Inc | 28.7973 | 89.21 B | -0.2117 | -0.73 | 8.93 M | 257.23 M |
| SPG | Simon Property Group | 37.2729 | 89.12 B | -0.78 | -2.05 | 2.62 M | 97.65 M |
| MCO | Moody's Corp | 22.1445 | 88.79 B | -0.3223 | -1.43 | 888.24 K | 19.67 M |
| JCI | Johnson Controls Intl | 8.251 | 87.6 B | -0.0532 | -0.64 | 891.96 K | 7.36 M |
| ECL | Ecolab Inc | 36.9338 | 86.34 B | -0.5219 | -1.39 | 471.82 K | 17.43 M |
| WMB | Williams Companies | 7.7299 | 86.16 B | -0.0806 | -1.03 | 4.21 M | 32.53 M |
| SHW | Sherwin-Williams Company | 17.2075 | 85.95 B | -0.1005 | -0.58 | 1.66 M | 28.5 M |
| ITW | Illinois Tool Works Inc | 32.5657 | 82.05 B | -0.4343 | -1.32 | 1.3 M | 42.25 M |
| TRV | The Travelers Companies Inc | 34.2174 | 81.85 B | -0.2745 | -0.8 | 2.32 M | 79.38 M |
| EOG | Eog Resources | 34.651 | 80.66 B | -0.5378 | -1.53 | 2 M | 69.28 M |
| EPD | Enterprise Products Partners LP | 5.4862 | 80.14 B | -0.0314 | -0.57 | 1.76 M | 9.68 M |
| CI | Cigna Corp | 31.906 | 79.66 B | -0.4976 | -1.54 | 1.11 M | 35.5 M |
| E | Eni S.P.A. ADR | 18.4845 | 79.58 B | -0.1534 | -0.82 | 97.1 K | 1.79 M |
| SU | Suncor Energy Inc | 21.0664 | 79.4 B | -0.1551 | -0.73 | 2.79 M | 58.76 M |
| NOC | Northrop Grumman Corp | 36.239 | 78.27 B | -0.6359 | -1.72 | 953.29 K | 34.55 M |
| CL | Colgate-Palmolive Company | 27.8232 | 77.9 B | -0.2371 | -0.84 | 2.65 M | 73.75 M |
| USB-PH | U.S. Bancorp | 12.0579 | 75.99 B | -0.3936 | -3.16 | 35.69 K | 430.37 K |
| RSG | Republic Services | 20.0517 | 75.96 B | -0.1629 | -0.81 | 1.34 M | 26.8 M |
| FDX | Fedex Corp | 68.7993 | 75.56 B | -1.418 | -2.02 | 1.98 M | 136.52 M |
| SLB | Schlumberger N.V. | 44.1263 | 75.22 B | -0.3187 | -0.72 | 3.45 M | 152.29 M |
| NSC | Norfolk Southern Corp | 36.1712 | 74.26 B | -0.5658 | -1.54 | 1.16 M | 42.14 M |
| TGT | Target Corporation | 30.8138 | 73.91 B | -0.2103 | -0.68 | 3.24 M | 99.71 M |
| AJG | Arthur J. Gallagher & Company | 15.0482 | 72.31 B | -0.2474 | -1.62 | 368.7 K | 5.55 M |
| AON | AON Plc | 32.3307 | 71.4 B | -0.3374 | -1.03 | 949.7 K | 30.7 M |
| URI | United Rentals | 9.501 | 71.25 B | -0.1743 | -1.8 | 779.8 K | 7.41 M |
| GS-PA | The Goldman Sachs Group Inc | 9.8121 | 70.29 B | -0.1789 | -1.79 | 59.34 K | 582.25 K |
| APD | Air Products and Chemicals | 59.0649 | 70.19 B | -0.8598 | -1.43 | 415.43 K | 24.54 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 118.012 | -17.3548 | -12.82 | 146 | 17.23 K | |
| AUMN | Golden Minerals Company | 10.24 | -0.50 | -4.66 | 3.2 K | 32.77 K | |
| BCE-PB | BCE Inc Pref AB | 8.0629 | -0.3497 | -4.16 | 1.6 K | 12.9 K | |
| MSCL | Satellos Bioscience Inc | 132.00 | -4.80 | -3.51 | 153 | 20.2 K | |
| PTM | Platinum Group Metals Ltd | 217.00 | -7.00 | -3.13 | 1.71 K | 370.85 K | |
| ATS | Ats Corp | 7.48 | -0.22 | -2.86 | 52.7 K | 394.2 K | |
| ALS | Altius Minerals Corp | 7.2848 | -0.1921 | -2.57 | 41.99 K | 305.93 K | |
| TECK-B | Teck Resources Limited | 27.5845 | -0.7042 | -2.49 | 2.46 M | 67.96 M | |
| TECK-A | Teck Resources Limited | 28.3729 | -0.709 | -2.44 | 4 K | 113.55 K | |
| ELVA | Electrovaya Inc | 4.15 | -0.10 | -2.35 | 7.96 K | 33.03 K | |
| EDR | Endeavour Silver Corp | 3.4819 | -0.0818 | -2.3 | 62.13 K | 216.32 K | |
| DPM | Dundee Precious Metals Inc | 3.1471 | -0.0526 | -1.64 | 37.38 K | 117.62 K | |
| MX | Methanex Corp | 14.4518 | -0.2323 | -1.58 | 62.23 K | 899.34 K | |
| CPX | Capital Power Corp | 8.2872 | -0.1318 | -1.57 | 86.68 K | 718.33 K | |
| VLN | Velan Inc Sv | 11.6894 | -0.1839 | -1.55 | 5.8 K | 67.8 K | |
| FM | First Quantum Minerals Ltd | 15.0032 | -0.2318 | -1.52 | 453.62 K | 6.81 M | |
| GTE | Gran Tierra Energy Inc | 60.00 | -0.90 | -1.48 | 25.21 K | 1.51 M | |
| OBE | Obsidian Energy Ltd | 129.85 | -1.89 | -1.43 | 352.75 K | 45.8 M | |
| MEQ | Mainstreet Eq J | 10.7246 | -0.1496 | -1.38 | 6.1 K | 65.42 K | |
| ESM | Euro Sun Mining Inc | 6.7207 | -0.0908 | -1.33 | 2.13 K | 14.32 K | |
| ESI | Ensign Energy Services Inc | 3.9773 | -0.053 | -1.32 | 169.84 K | 675.5 K | |
| MTY | Mty Food Group Inc | 7.3241 | -0.0961 | -1.3 | 7.06 K | 51.72 K | |
| AAV | Advantage Oil & Gas Ltd | 6.90 | -0.09 | -1.29 | 373.51 K | 2.58 M | |
| VNP | 5N Plus Inc | 5.95 | -0.07 | -1.16 | 40.8 K | 242.76 K | |
| IMP | Intermap Tech Corp | 18.20 | -0.20 | -1.09 | 6.94 K | 126.31 K | |
| NOA | North American Construction Group Ltd | 6.226 | -0.0656 | -1.04 | 25.5 K | 158.76 K | |
| TAL | Petrotal Corp | 141.2229 | -1.4337 | -1.01 | 1.2 K | 169.19 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.2848 | -0.0418 | -0.97 | 5.7 K | 24.42 K | |
| TVA-B | TVA Group Inc | 13.0542 | -0.1271 | -0.96 | 980 | 12.79 K | |
| MRE | Martinrea International Inc | 6.9012 | -0.0654 | -0.94 | 13.48 K | 93.03 K | |
| SU | Suncor Energy Inc | 22.1967 | -0.2088 | -0.93 | 1.79 M | 39.65 M | |
| D-UN | Dream Office Real Estate Investment Trust | 19.0813 | -0.1748 | -0.91 | 114.79 K | 2.19 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.2039 | -0.0643 | -0.88 | 646 | 4.65 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.5976 | -0.0395 | -0.85 | 450 | 2.07 K | |
| CCL-B | CCL Industries Inc | 4.4797 | -0.0349 | -0.77 | 178.13 K | 797.99 K | |
| JAG | Jaguar Mining Inc | 9736.4814 | -74.1982 | -0.76 | 145.19 K | 1.41 B | |
| CFP | Canfor Corp | 8.13 | -0.06 | -0.73 | 150.5 K | 1.22 M | |
| TRZ | Transat At Inc | 21.10 | -0.15 | -0.71 | 57.33 K | 1.21 M | |
| GRT-UN | Granite Real Estate Investment Trust | 5.8512 | -0.0409 | -0.69 | 1.71 K | 9.99 K | |
| MTL | Mullen Group Ltd | 7.5838 | -0.051 | -0.67 | 43 K | 326.1 K | |
| OTEX | Open Text Corp | 8.1939 | -0.0537 | -0.65 | 150.4 K | 1.23 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.9481 | -0.0384 | -0.64 | 6.5 K | 38.69 K | |
| EIF | Exchange Income Corp | 4.4748 | -0.0277 | -0.62 | 6 K | 26.85 K | |
| WN-PA | George Weston Prf | 9.0274 | -0.0537 | -0.59 | 275 | 2.48 K | |
| RBA | Rb Global Inc | 16.6837 | -0.0986 | -0.59 | 54.01 K | 901.04 K | |
| ENGH | Enghouse Systems Ltd | 3.0826 | -0.0179 | -0.58 | 31.8 K | 98.03 K | |
| ABX | Barrick Mining Corp | 30.7211 | -0.1778 | -0.58 | 1.5 M | 46.04 M | |
| EDV | Endeavour Mining Corp | 14.5238 | -0.0821 | -0.56 | 4.62 K | 67.1 K | |
| BCE-PC | BCE Inc Pref AC | 7.5048 | -0.0424 | -0.56 | 1.6 K | 12.01 K | |
| BU | Burcon Nutrascience Corp | 156.1621 | -0.8271 | -0.53 | 339 | 52.94 K | |
| BNE | Bonterra Energy Corp | 18.5611 | -0.0964 | -0.52 | 10.92 K | 202.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.2051 | 31.99 B | -0.0429 | -0.82 | 7.91 K | 41.15 K |
| MALG | Microalliance Group Inc. | 16.50 | 913.97 M | -2.10 | -11.29 | 68 | 1.12 K |
| GAMI | GAMCO Investors Inc | 19.363 | 536.94 M | -0.397 | -2.01 | 29.9 K | 578.92 K |
| ECXJ | CXJ Group Co. Limited | 50.00 | 131.93 M | -4.00 | -7.41 | 72.4 K | 3.62 M |
| IMTCF | IMTCF | 8.00 | 61.72 M | -1.48 | -15.61 | 147 | 1.18 K |
| CELV | Preferred Commerce Inc | 5.875 | 9.17 M | -1.175 | -16.67 | 1 | 5.88 |
| ICBU | Imd Companies | 4.00 | 2.86 M | -3.00 | -42.86 | 405 K | 1.62 M |
| HBRM | Herborium Group Inc | 8.00 | 1.09 M | -4.00 | -33.33 | 54 | 432 |
| SEII | Sharing Economy International Inc | 10720.00 | 645.17 K | -480.00 | -4.29 | 106 | 1.14 M |
| PJET | Priority Aviation Inc | 270.00 | 98.01 K | -15.00 | -5.26 | 40 | 10.8 K |
| VALV | Shengkai Innovations Inc | 10.30 | 42.98 K | -0.1998 | -1.9 | 4.52 K | 46.57 K |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 21.84 K | -10.00 | -16.67 | 926 | 46.3 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.76 | 14.07 K | -0.18 | -3.64 | 88.8 K | 422.68 K |
| MIHL | Montague International Holding Ltd | 5.00 | 12.63 K | -0.85 | -14.53 | 1.19 K | 5.97 K |
| CBRI | CMTSU Liquidation Inc | 3.45 | 8.16 K | -0.13 | -3.63 | 383.93 K | 1.32 M |
| CGLO | Hash Labs Inc | 15.60 | 7.64 K | -0.80 | -4.88 | 18.97 M | 295.96 M |
| CGIP | Celadon Group Inc | 10.4856 | 5.66 K | -0.087 | -0.82 | 117.34 K | 1.23 M |
| SIMPQ | Simply Inc | 257.50 | 1.55 K | -5.00 | -1.9 | 160 | 41.2 K |
| TXIC | Tongxin International Ltd | 9.00 | 1.23 K | -0.12 | -1.32 | 178.14 K | 1.6 M |
| CYRNQ | CYRNQ | 72.60 | 799 | -1.20 | -1.63 | 2.91 K | 210.98 K |
| SPDC | Speed Commerce Inc | 33.92 | 603 | -0.192 | -0.56 | 20.52 K | 696.07 K |
| SYNE | Synthesis Energy Systems Inc | 59.392 | 157 | -3.3024 | -5.27 | 2.67 K | 158.28 K |
| PARD | Poniard Pharmaceuticals Inc | 73.20 | 149 | -2.00 | -2.66 | 27.15 K | 1.99 M |
| PURA | Puration Inc | 223.60 | -120.40 | -35 | 1 | 223.6 | |
| HMNY | Helios and Matheson Analytics Inc | 424.9948 | -161.6178 | -27.55 | 4 | 1.7 K | |
| URBF | Urban Barns Foods Inc | 3800.00 | -200.00 | -5 | 72.47 K | 275.39 M | |
| ESINQ | ITT Educational Services Inc | 95.96 | -0.49 | -0.51 | 375.5 K | 36.03 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 67.50 | -13.50 | -16.67 | 110 K | 7.42 M | |
| CPAU | CopAur Minerals Inc | 34.00 | -6.00 | -15 | 8 | 272 | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 305 | 2.75 K | |
| GORO | Goldgroup Mining Inc. | 29.64 | -4.56 | -13.33 | 342 | 10.14 K | |
| NTH | Nord Precious Metals Mining Inc. | 18.3888 | -2.627 | -12.5 | 13 | 239.05 | |
| ORS | Orestone Mining Corp | 33.60 | -4.80 | -12.5 | 169 | 5.68 K | |
| KG | Klondike Gold Corp | 6.00 | -0.75 | -11.11 | 331 K | 1.99 M | |
| CTH | CoTec Holdings Corp. | 500.00 | -60.00 | -10.71 | 279 | 139.5 K | |
| EON | EON Lithium Corp. | 36.00 | -4.00 | -10 | 252 | 9.07 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 10 | 2.7 K | |
| REG | Regulus Resources Inc | 6.0638 | -0.6383 | -9.52 | 313 | 1.9 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -4.00 | -8.33 | 5.76 K | 253.66 K | |
| NL | Northern Lion Gold Corp | 4.48 | -0.32 | -6.67 | 1.72 K | 7.7 K | |
| QGR | Q-Gold Resources Ltd | 35.84 | -2.56 | -6.67 | 21 | 752.64 | |
| CMIL | Capella Minerals Limited | 14.70 | -1.05 | -6.67 | 1.37 K | 20.11 K | |
| MET | Metalore Resources Limited | 6.1116 | -0.4075 | -6.25 | 100 | 611.16 | |
| UCU | Ucore Rare Metals Inc | 5.00 | -0.30 | -5.66 | 507.72 K | 2.54 M | |
| SIEN | Sienna Resources Inc. | 9.00 | -0.50 | -5.26 | 131.7 K | 1.19 M | |
| WEB | Westbridge Energy Corporation | 24.4387 | -1.3577 | -5.26 | 94 | 2.3 K | |
| LMG | Lincoln Gold Mining Inc | 210.00 | -10.00 | -4.55 | 41 | 8.61 K | |
| CTN | Centurion Minerals Ltd | 321.5994 | -14.3999 | -4.29 | 16 | 5.15 K | |
| MYID | Killi Ltd | 80.357 | -3.3485 | -4 | 10.54 K | 846.96 K | |
| WEC | Winchester Equity Corporation | 11.20 | -0.40 | -3.45 | 630 | 7.06 K | |
| MAX | Max Resource Corp | 43.20 | -1.20 | -2.7 | 38 | 1.64 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.0996 | -2.44 | 11.36 K | 45.25 K | |
| KIP | Kiplin Metals Inc | 453.60 | -8.10 | -1.75 | 100 K | 45.36 M | |
| PX | Pelangio Exploration Inc | 5.80 | -0.10 | -1.69 | 9.34 K | 54.17 K | |
| SLG | PetroTal Corp | 26.1697 | -0.2657 | -1.01 | 119.8 K | 3.14 M | |
| GBU | Gabriel Resources Ltd | 43.70 | -0.40 | -0.91 | 108.08 K | 4.72 M |