Loser Valuations for 8 January 2010 from 00:00:00 until 23:59:59
Loser Valuations for 8 January 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.831 | 29.91 B | -0.1688 | -3.38 | 495.09 K | 2.39 M |
| TGB | Taseko Mines Ltd | 4.38 | 2.64 B | -0.04 | -0.9 | 1.69 M | 7.42 M |
| NOG | Northern Oil and Gas | 105.5562 | 2.59 B | -1.0523 | -0.99 | 34.53 K | 3.64 M |
| UUUU | Energy Fuels Inc | 13.795 | 1.84 B | -0.205 | -1.46 | 100 | 1.38 K |
| USAS | Americas Silver Corp | 19.20 | 1 B | -0.30 | -1.54 | 33 | 633.6 |
| REPX | Riley Exploration Permian Inc | 46.8643 | 947.46 M | -1.8746 | -3.85 | 1.81 K | 85.01 K |
| GORO | Gold Resource Corp | 7.6607 | 567.93 M | -0.0488 | -0.63 | 171.03 K | 1.31 M |
| CIX | Compx International Inc | 3.7932 | 535.93 M | -0.0357 | -0.93 | 530 | 2.01 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.72 | 299.97 M | -0.03 | -0.8 | 209.45 K | 779.17 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.1319 | 280.73 M | -0.133 | -3.12 | 107.28 K | 443.29 K |
| BKTI | Bk Technologies Inc | 13.1555 | 261.75 M | -0.4385 | -3.23 | 47.38 K | 623.33 K |
| PLX | Protalix Biotherapeutics | 73.50 | 252.19 M | -3.30 | -4.3 | 67.17 K | 4.94 M |
| ESP | Espey Mfg. & Electronics | 9.5509 | 144.45 M | -0.0624 | -0.65 | 1.7 K | 16.24 K |
| OPHC | Optimumbank Hlds | 253.60 | 114.56 M | -10.40 | -3.94 | 14 | 3.55 K |
| APT | Alpha Pro Tech | 4.15 | 63.89 M | -0.17 | -3.94 | 304.07 K | 1.26 M |
| IBIO | Ibio Inc | 4250.00 | 52.9 M | -200.00 | -4.49 | 1 | 4.25 K |
| WWR | Westwater Resources | 4920.6001 | 51.65 M | -59.4004 | -1.19 | 37 | 182.06 K |
| DXR | Daxor Corp | 9.6334 | 49.74 M | -0.1843 | -1.88 | 27.55 K | 265.37 K |
| FSP | Franklin Street Properties | 5.681 | 43.73 M | -0.0443 | -0.77 | 242.2 K | 1.38 M |
| NNVC | Nanoviricides Inc | 70.70 | 35.24 M | -0.70 | -0.98 | 3.75 K | 264.84 K |
| CVM | Cel-Sci Corp | 6750.00 | 23.04 M | -225.00 | -3.23 | 260 | 1.75 M |
| REED | Reed's, Inc. | 406.3026 | 21.11 M | -40.3133 | -9.03 | 85 | 34.54 K |
| IGC | India Globalization Capital Inc | 16.60 | 20.56 M | -0.10 | -0.6 | 12.27 K | 203.68 K |
| MPU | Mega Matrix Corp | 3.0151 | 4.31 M | -0.0989 | -3.18 | 53 K | 159.8 K |
| OGEN | Oragenics Inc | 151200.00 | 1.54 M | -7200.00 | -4.55 | 1 | 151.2 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 58.86 | 97.61 M | -1.08 | -1.8 | 1.29 K | 75.81 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 12.6639 | 1 T | -0.0641 | -0.5 | 34.09 M | 431.71 M |
| ASML | ASML Holding N.V. ADR | 31.2524 | 591.39 B | -0.7662 | -2.39 | 3.03 M | 94.61 M |
| COST | Costco Wholesale | 42.0127 | 481.95 B | -0.3048 | -0.72 | 2.35 M | 98.66 M |
| GILD | Gilead Sciences Inc | 15.3847 | 210.52 B | -0.114 | -0.74 | 17.62 M | 271.05 M |
| TMUS | T-Mobile US | 11.3122 | 182.36 B | -0.6692 | -5.59 | 6.76 M | 76.51 M |
| ISRG | Intuitive Surg Inc | 34.3289 | 158.81 B | -0.19 | -0.55 | 2.66 M | 91.22 M |
| IBKR | Interactive Brokers | 4.2976 | 140.55 B | -0.0647 | -1.48 | 1.34 M | 5.75 M |
| VRTX | Vertex Pharmaceutic | 40.67 | 138.69 B | -0.83 | -2 | 3.69 M | 149.99 M |
| STX | Seagate Technology | 9.245 | 126.65 B | -0.0775 | -0.83 | 11.33 M | 104.74 M |
| REGN | Regeneron Pharmaceuticals | 24.2065 | 99.25 B | -0.1986 | -0.81 | 445.2 K | 10.78 M |
| ADBE | Adobe Systems Inc | 36.69 | 92.47 B | -0.20 | -0.54 | 5.43 M | 199.2 M |
| NTES | Netease Inc ADR | 6.1786 | 78.2 B | -0.118 | -1.87 | 4.39 M | 27.15 M |
| ROST | Ross Stores Inc | 9.5666 | 77.39 B | -0.189 | -1.94 | 15.95 M | 152.59 M |
| KMB | Kimberly-Clark Corp | 40.6286 | 66.8 B | -0.2592 | -0.63 | 3.07 M | 124.7 M |
| IDXX | Idexx Laboratories | 27.955 | 55.35 B | -0.225 | -0.8 | 642.6 K | 17.96 M |
| KDP | Keurig Dr Pepper Inc | 3.0687 | 52.06 B | -0.0223 | -0.72 | 1.17 M | 3.59 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.0984 | 51.73 B | -0.0806 | -1.3 | 4.02 M | 24.52 M |
| UAL | United Airlines Holdings Inc | 13.33 | 38.46 B | -0.22 | -1.62 | 5.9 M | 78.6 M |
| VOD | Vodafone Grp Plc ADR | 9.2599 | 36.24 B | -0.1426 | -1.52 | 6.02 M | 55.77 M |
| FISV | Fiserv Inc | 11.6444 | 34 B | -0.1316 | -1.12 | 6.08 M | 70.77 M |
| EXPE | Expedia Group Inc | 31.9897 | 30.82 B | -0.3036 | -0.94 | 2.26 M | 72.43 M |
| DLTR | Dollar Tree Inc | 16.4433 | 26.81 B | -0.23 | -1.38 | 1.76 M | 28.99 M |
| VRSK | Verisk Analytics Inc | 28.6001 | 26.81 B | -0.3718 | -1.28 | 253.2 K | 7.24 M |
| FCNCA | First Citizens Bancs | 164.8303 | 25.73 B | -1.3117 | -0.79 | 10.1 K | 1.66 M |
| AXON | Axon Enterprise Inc | 5.56 | 25.69 B | -0.10 | -1.77 | 1.78 M | 9.87 M |
| UTHR | United Therapeutic | 54.82 | 25.37 B | -0.65 | -1.17 | 460.66 K | 25.25 M |
| VTRS | Viatris Inc | 14.1187 | 24.19 B | -0.4944 | -3.38 | 20.29 M | 286.52 M |
| FSLR | First Solar Inc | 139.68 | 19.14 B | -0.80 | -0.57 | 1.58 M | 221.13 M |
| HST | Host Marriott Financial Trust | 7.243 | 17.91 B | -0.0696 | -0.95 | 8.45 M | 61.2 M |
| EWBC | East West Bancorp | 11.8581 | 17.91 B | -0.3403 | -2.79 | 1.08 M | 12.75 M |
| CHTR | Charter Communications | 33.50 | 17.71 B | -1.50 | -4.29 | 32.2 K | 1.08 M |
| JAZZ | Jazz Pharma Plc | 8.26 | 15.93 B | -0.13 | -1.55 | 123.2 K | 1.02 M |
| APA | Apa Corp | 77.8189 | 15.89 B | -0.4088 | -0.52 | 4.11 M | 319.52 M |
| CHKP | Check Point Software | 33.59 | 14.97 B | -0.33 | -0.97 | 1.77 M | 59.57 M |
| ICLR | Icon Plc | 23.87 | 14.96 B | -0.27 | -1.12 | 440.7 K | 10.52 M |
| TXRH | Texas Roadhouse Inc | 8.694 | 12.36 B | -0.0555 | -0.63 | 1.02 M | 8.83 M |
| JKHY | Jack Henry & Assoc | 18.8071 | 12.33 B | -0.1703 | -0.9 | 245.5 K | 4.62 M |
| COO | Cooper Companies | 9.427 | 11.97 B | -0.154 | -1.61 | 943.2 K | 8.89 M |
| HALO | Halozyme Therapeutic | 6.04 | 11.54 B | -0.31 | -4.88 | 387.12 K | 2.34 M |
| RGEN | Repligen Cp | 3.79 | 11.03 B | -0.06 | -1.56 | 65.3 K | 247.49 K |
| UHAL | A M E R C O | 4.108 | 10.99 B | -0.0495 | -1.19 | 114 K | 468.31 K |
| ENSG | The Ensign Group IN | 3.7908 | 10.86 B | -0.0255 | -0.67 | 181.45 K | 687.83 K |
| PODD | Insulet Corp | 14.06 | 10.41 B | -0.74 | -5 | 544.78 K | 7.66 M |
| TGTX | Tg Therapeuticscmn | 210.9375 | 10.07 B | -14.0625 | -6.25 | 4 | 843.75 |
| BPOP | Popular Inc | 16.7834 | 10.06 B | -1.1988 | -6.67 | 538.55 K | 9.04 M |
| MDGL | Madrigal Pharmaceuticals Inc | 158.20 | 10.06 B | -32.90 | -17.22 | 95.95 K | 15.18 M |
| ZION | Zions Bancorp | 12.0843 | 9.71 B | -0.1989 | -1.62 | 6.9 M | 83.42 M |
| AMKR | Amkor Technology | 6.816 | 9.44 B | -0.0744 | -1.08 | 1.55 M | 10.53 M |
| AAL | American Airlines Group | 4.8457 | 9.34 B | -0.0943 | -1.91 | 12.76 M | 61.83 M |
| STRL | Sterling Constructio | 19.70 | 9.27 B | -0.22 | -1.1 | 36.39 K | 716.82 K |
| SAIA | Saia Inc | 9.0733 | 9.06 B | -0.3267 | -3.48 | 253.63 K | 2.3 M |
| WYNN | Wynn Resorts Ltd | 43.2066 | 8.79 B | -0.3118 | -0.72 | 1.54 M | 66.53 M |
| VIAV | Viavi Solutions | 5.0714 | 8.12 B | -0.0284 | -0.56 | 3 M | 15.22 M |
| ALKS | Alkermes Plc | 10.01 | 8.05 B | -0.12 | -1.18 | 646.1 K | 6.47 M |
| CBSH | Commerce Bancshares | 17.8514 | 7.94 B | -0.2262 | -1.25 | 502.68 K | 8.97 M |
| FCFS | First Cash Fin Svcs | 18.9629 | 7.89 B | -0.2529 | -1.32 | 108.3 K | 2.05 M |
| POOL | Pool Corp | 14.8941 | 7.71 B | -0.1118 | -0.75 | 392.5 K | 5.85 M |
| AMRX | Amneal Pharmaceuticals Inc | 13.59 | 7.56 B | -0.60 | -4.23 | 875.88 K | 11.9 M |
| IESC | Ies Holdings | 5.56 | 7.52 B | -0.13 | -2.28 | 17.96 K | 99.86 K |
| CROX | Crocs Inc | 6.53 | 7.32 B | -0.09 | -1.36 | 2.41 M | 15.75 M |
| RUSHB | Rush Entpr Cl B | 4.073 | 7.04 B | -0.0298 | -0.73 | 1.57 K | 6.41 K |
| SNEX | Stonex Group Inc | 4.2489 | 7 B | -0.0948 | -2.18 | 241.65 K | 1.03 M |
| ARWR | Arrowhead Pharma | 5.153 | 6.97 B | -0.157 | -2.96 | 14.55 K | 74.99 K |
| PPC | Pilgrim's Pride | 5.5132 | 6.72 B | -0.0641 | -1.15 | 207.08 K | 1.14 M |
| CPB | Campbell Soup Company | 19.389 | 6.65 B | -0.124 | -0.64 | 2.2 M | 42.72 M |
| LGND | Ligand Pharm | 6.9712 | 6.34 B | -0.2051 | -2.86 | 87.82 K | 612.2 K |
| MIDD | Middleby Corp | 16.1666 | 6.15 B | -0.78 | -4.6 | 1.66 M | 26.86 M |
| SIGI | Selective Ins Group | 11.8635 | 6.14 B | -0.0736 | -0.62 | 134.62 K | 1.6 M |
| CRUS | Cirrus Logic Inc | 6.68 | 6.07 B | -0.14 | -2.05 | 391.24 K | 2.61 M |
| PLXS | Plexus Cp | 29.74 | 5.65 B | -0.39 | -1.29 | 201.86 K | 6 M |
| NICE | Nice Ltd ADR | 31.7251 | 5.41 B | -0.2661 | -0.83 | 450.66 K | 14.3 M |
| RUSHA | Rush Entpr Cl A | 4.6986 | 5.27 B | -0.0518 | -1.09 | 50.88 K | 239.07 K |
| VEON | Veon Ltd ADR | 281.7007 | 5.26 B | -4.6904 | -1.64 | 92.08 K | 25.94 M |
| PEGA | Pegasystems Inc | 7.9026 | 5.14 B | -0.05 | -0.63 | 519.6 K | 4.11 M |
| GGAL | Grupo Fin Galicia ADR | 4.202 | 5.06 B | -0.0733 | -1.71 | 136 K | 571.47 K |
| LIVN | Livanova Plc OR Sh | 20.59 | 5.01 B | -0.31 | -1.48 | 120.49 K | 2.48 M |
| MAT | Mattel Inc | 14.1911 | 4.59 B | -0.1651 | -1.15 | 3.36 M | 47.72 M |
| MYRG | MYR Group Inc | 18.30 | 4.37 B | -0.11 | -0.6 | 104.4 K | 1.91 M |
| IPAR | Inter Parfums Inc | 8.8944 | 4.27 B | -0.3804 | -4.1 | 96.13 K | 854.99 K |
| COLM | Columbia Sportswear | 16.0363 | 3.7 B | -0.1059 | -0.66 | 256.2 K | 4.11 M |
| AXGN | Axogen Inc | 4.418 | 3.5 B | -0.0252 | -0.57 | 11.1 K | 49.04 K |
| SKYW | Skywest Inc | 14.7485 | 3.25 B | -0.4558 | -3 | 188.05 K | 2.77 M |
| SLM | SLM Corp | 3.3289 | 3.18 B | -0.1459 | -4.2 | 11.61 M | 38.64 M |
| VCEL | Vericel Corproation | 50.816 | 3.04 B | -0.336 | -0.66 | 13.92 K | 707.21 K |
| DRH | Diamondrock Hospitality Company Common Stock | 5.5353 | 3.01 B | -0.1481 | -2.61 | 1.91 M | 10.58 M |
| LOPE | Grand Canyon Educati | 19.43 | 3 B | -0.16 | -0.82 | 209.43 K | 4.07 M |
| FBNC | First Bancorp [Nc] | 9.676 | 2.69 B | -0.3788 | -3.77 | 31.2 K | 301.9 K |
| HURN | Huron Consulting | 23.69 | 2.65 B | -0.56 | -2.31 | 279.95 K | 6.63 M |
| ALGT | Allegiant Travel Com | 39.7212 | 2.63 B | -0.4617 | -1.15 | 379.17 K | 15.06 M |
| SYBT | Stock Yards Bancorp | 9.568 | 2.47 B | -0.0525 | -0.55 | 15.84 K | 151.53 K |
| DXPE | Dxp Enterprise | 13.09 | 2.4 B | -0.08 | -0.61 | 17.1 K | 223.84 K |
| NTCT | Netscout Systems | 14.54 | 2.38 B | -0.13 | -0.89 | 235.57 K | 3.43 M |
| TBBK | The Bancorp Inc | 7.20 | 1.98 B | -0.08 | -1.1 | 31.54 K | 227.1 K |
| MCRI | Monarch Casino | 7.1526 | 1.97 B | -0.2236 | -3.03 | 53.46 K | 382.41 K |
| GABC | German Amer Bncp Inc | 6.7094 | 1.88 B | -0.1191 | -1.74 | 11.84 K | 79.43 K |
| ANDE | Andersons Inc | 12.7331 | 1.84 B | -0.2651 | -2.04 | 187.8 K | 2.39 M |
| DHC | Diversified Healthcare Trust | 8.7572 | 1.78 B | -0.0967 | -1.09 | 932.6 K | 8.17 M |
| OMCL | Omnicell Inc | 12.63 | 1.64 B | -0.07 | -0.55 | 134.25 K | 1.7 M |
| DSGR | Distribution Solutions Group Inc | 8.0503 | 1.62 B | -0.1589 | -1.94 | 15 K | 120.75 K |
| MLCO | Melco Resorts & Entertainment ADR | 3.2845 | 1.57 B | -0.1435 | -4.19 | 6.55 M | 21.52 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.9141 | 1.28 T | -0.1767 | -0.77 | 5.62 M | 128.88 M |
| WMT | Walmart Stores | 12.6942 | 1 T | -0.0643 | -0.5 | 34.09 M | 432.74 M |
| KO | Coca-Cola Company | 16.7426 | 419.74 B | -0.3157 | -1.85 | 28.71 M | 480.72 M |
| UNH | Unitedhealth Group Inc | 25.5132 | 361.04 B | -0.2418 | -0.94 | 7.23 M | 184.42 M |
| BAC | Bank of America Corporation | 12.9395 | 349.63 B | -0.1156 | -0.89 | 220.1 M | 2.85 B |
| PM | Philip Morris International Inc | 23.0927 | 306.03 B | -0.1266 | -0.55 | 6.58 M | 151.97 M |
| MS | Morgan Stanley | 22.5644 | 298.3 B | -0.4688 | -2.04 | 15.99 M | 360.88 M |
| GS | Goldman Sachs Group | 130.8791 | 267.32 B | -2.5228 | -1.89 | 7.27 M | 951.24 M |
| WFC | Wells Fargo & Company | 18.8413 | 257.56 B | -0.1762 | -0.93 | 35.51 M | 669.03 M |
| BML-PL | Bank of America Corporation | 7.644 | 237.31 B | -0.0508 | -0.66 | 14.31 K | 109.38 K |
| BML-PJ | Bank of America Corporation | 8.0022 | 228.74 B | -0.0832 | -1.03 | 31.21 K | 249.75 K |
| BAC-PE | Bank of America Corporation | 7.7532 | 228.17 B | -0.0561 | -0.72 | 64.31 K | 498.64 K |
| C | Citigroup Inc | 26.375 | 205.59 B | -0.4408 | -1.64 | 62.41 M | 1.65 B |
| WELL | Welltower Inc | 21.9566 | 181.46 B | -0.2291 | -1.03 | 1.09 M | 23.92 M |
| NEE | Nextera Energy | 8.889 | 180.35 B | -0.0777 | -0.87 | 9.07 M | 80.66 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 37.4858 | 165.56 B | -0.2134 | -0.57 | 484.8 K | 18.17 M |
| SCHW | The Charles Schwab Corp | 15.5256 | 160.45 B | -0.1053 | -0.67 | 9.66 M | 149.9 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0306 | 155.24 B | -0.0295 | -0.96 | 130.4 K | 395.19 K |
| TJX | TJX Companies | 7.7809 | 150.08 B | -0.1029 | -1.31 | 23.39 M | 181.98 M |
| T | American Telephone and Telegraph Inc. | 7.5921 | 149.95 B | -0.0561 | -0.73 | 27.64 M | 209.81 M |
| CB | Chubb Ltd | 29.9786 | 141.5 B | -0.1704 | -0.57 | 2.48 M | 74.47 M |
| BA | Boeing Company | 48.001 | 138.31 B | -0.4676 | -0.96 | 7.15 M | 343.04 M |
| BTI | British American Tobacco Industries ADR | 12.5152 | 131.17 B | -0.0693 | -0.55 | 231.2 K | 2.89 M |
| BMY | Bristol-Myers Squibb Company | 14.0848 | 128.59 B | -0.2384 | -1.66 | 18.73 M | 263.82 M |
| IBN | Icici Bank Ltd ADR | 5.6753 | 124.73 B | -0.1201 | -2.07 | 14.43 M | 81.9 M |
| MCK | Mckesson Corp | 53.6167 | 124.67 B | -0.3176 | -0.59 | 2.61 M | 139.86 M |
| COF | Capital One Financial Corp | 33.0095 | 118.57 B | -0.2876 | -0.86 | 6.93 M | 228.74 M |
| VLO | Valero Energy Corp | 10.675 | 101.43 B | -0.1485 | -1.37 | 13.91 M | 148.53 M |
| GSK | Glaxosmithkline Plc ADR | 18.1551 | 101.43 B | -0.1678 | -0.92 | 2.95 M | 53.6 M |
| PWR | Quanta Services | 21.5222 | 91.6 B | -0.4037 | -1.84 | 2.61 M | 56.22 M |
| SPG | Simon Property Group | 35.7922 | 89.12 B | -0.8782 | -2.39 | 4.01 M | 143.38 M |
| MSI | Motorola Solutions | 24.4582 | 88.49 B | -1.1662 | -4.55 | 18.6 M | 454.83 M |
| CI | Cigna Corp | 34.3485 | 79.66 B | -0.2623 | -0.76 | 2.72 M | 93.36 M |
| NOC | Northrop Grumman Corp | 37.2707 | 78.27 B | -0.2077 | -0.55 | 1.72 M | 64.25 M |
| CL | Colgate-Palmolive Company | 27.6065 | 77.9 B | -0.5046 | -1.8 | 8.15 M | 225 M |
| USB-PH | U.S. Bancorp | 11.9052 | 75.99 B | -0.3113 | -2.55 | 101.7 K | 1.21 M |
| URI | United Rentals | 9.2783 | 71.25 B | -0.213 | -2.24 | 1.4 M | 12.98 M |
| GS-PA | The Goldman Sachs Group Inc | 9.8031 | 70.29 B | -0.1208 | -1.22 | 120.16 K | 1.18 M |
| MS-PA | Morgan Stanley | 10.8114 | 67.38 B | -0.1798 | -1.64 | 66.8 K | 722.22 K |
| GS-PD | The Goldman Sachs Group Inc | 9.4448 | 67.36 B | -0.1653 | -1.72 | 160.54 K | 1.52 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.5634 | 66.58 B | -0.0772 | -0.8 | 12.8 K | 122.41 K |
| BSX | Boston Scientific Corp | 9.00 | 65.41 B | -0.09 | -0.99 | 18.9 M | 170.06 M |
| AFL | Aflac Inc | 16.671 | 63 B | -0.1687 | -1 | 4.39 M | 73.24 M |
| NWG | Natwest Group Plc ADR | 6.8466 | 62.85 B | -0.1686 | -2.4 | 438.11 K | 3 M |
| PSA | Public Storage | 43.2618 | 62.73 B | -0.8022 | -1.82 | 1.28 M | 55.42 M |
| TFC | Truist Financial Corp | 15.3777 | 60.24 B | -0.1743 | -1.12 | 5.95 M | 91.47 M |
| DAL | Delta Air Lines Inc | 10.7464 | 60.08 B | -0.1896 | -1.73 | 24.59 M | 264.25 M |
| HUM | Humana Inc | 41.4804 | 53.59 B | -0.5326 | -1.27 | 2.41 M | 100.07 M |
| ETR | Entergy Corp | 20.1165 | 53.51 B | -0.1949 | -0.96 | 3.31 M | 66.49 M |
| AZO | Autozone | 155.28 | 52.11 B | -2.02 | -1.28 | 461.87 K | 71.72 M |
| VMRK | Vivmark Residential | 16.1576 | 50.01 B | -0.2084 | -1.27 | 2.33 M | 37.58 M |
| HEI | Heico Corp | 8.6578 | 48.82 B | -0.0457 | -0.53 | 240.8 K | 2.08 M |
| VTR | Ventas Inc | 24.3037 | 47.82 B | -0.2709 | -1.1 | 1.45 M | 35.24 M |
| SPG-PJ | Simon Property Group Inc | 26.1882 | 45.49 B | -0.4365 | -1.64 | 600 | 15.71 K |
| PRU | Prudential Financial Inc | 28.7415 | 42.2 B | -0.381 | -1.31 | 2.41 M | 69.18 M |
| CIEN | Ciena Corp | 11.93 | 41.98 B | -0.28 | -2.29 | 5.41 M | 64.54 M |
| LYV | Live Nation Entertainment | 9.64 | 41.97 B | -0.06 | -0.62 | 372.83 K | 3.59 M |
| KR | Kroger Company | 6.2431 | 41.04 B | -0.0585 | -0.93 | 20.97 M | 130.94 M |
| FIX | Comfort Systems USA | 11.1927 | 40.88 B | -0.0681 | -0.6 | 178.44 K | 2 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.9272 | 40.49 B | -0.1555 | -1.54 | 51.68 K | 513.01 K |
| DHI | D.R. Horton | 10.1229 | 40.03 B | -0.0832 | -0.82 | 5.72 M | 57.91 M |
| SYY | Sysco Corp | 17.5043 | 37.88 B | -0.1129 | -0.64 | 2.02 M | 35.33 M |
| MLM | Martin Marietta Materials | 75.6914 | 37.28 B | -1.2736 | -1.65 | 655.5 K | 49.62 M |
| HIG | Hartford Financial Services Group | 19.0513 | 36.68 B | -0.218 | -1.13 | 5.13 M | 97.74 M |
| VMC | Vulcan Materials Company | 45.2463 | 36.5 B | -0.4468 | -0.98 | 701.95 K | 31.76 M |
| KMB | Kimberly-Clark Corp | 40.6286 | 36.14 B | -0.2592 | -0.63 | 3.07 M | 124.7 M |
| CNC | Centene Corp | 5.3925 | 34.89 B | -0.055 | -1.01 | 1.2 M | 6.45 M |
| EXR | Extra Space Storage Inc | 6.5332 | 34.73 B | -0.1477 | -2.21 | 412 K | 2.69 M |
| ADM | Archer Daniels Midland | 19.8955 | 33.75 B | -0.2516 | -1.25 | 6.26 M | 124.64 M |
| EQT | Eqt Corp | 20.8178 | 32.96 B | -0.1786 | -0.85 | 715.32 K | 14.89 M |
| RJF | Raymond James Financial | 12.927 | 32.11 B | -0.1419 | -1.09 | 694.65 K | 8.98 M |
| AEE | Ameren Corp | 14.9727 | 31.36 B | -0.1053 | -0.7 | 954.05 K | 14.28 M |
| WSM | Williams-Sonoma | 7.8915 | 30.87 B | -0.1242 | -1.55 | 5.63 M | 44.46 M |
| ATO | Atmos Energy Corp | 17.8805 | 29.68 B | -0.3016 | -1.66 | 524.8 K | 9.38 M |
| EME | Emcor Group | 25.0418 | 29.19 B | -0.2861 | -1.13 | 452.5 K | 11.33 M |
| CNP | Centerpoint Energy Inc | 7.8209 | 27.18 B | -0.0934 | -1.18 | 4.05 M | 31.68 M |
| FE | Firstenergy Corp | 21.8792 | 26.94 B | -0.1146 | -0.52 | 2.29 M | 50.03 M |
| GPN | Global Payments Inc | 22.9968 | 26.52 B | -1.4417 | -5.9 | 6.44 M | 148.03 M |
| TPR | Tapestry Inc | 24.2374 | 26.2 B | -0.1431 | -0.59 | 3.14 M | 76.1 M |
| LVS | Las Vegas Sands | 11.4661 | 26.06 B | -0.2534 | -2.16 | 18.76 M | 215.11 M |
| DRI | Darden Restaurants | 18.3809 | 25.9 B | -0.3124 | -1.67 | 2.54 M | 46.64 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 39.3989 | 25.48 B | -0.7538 | -1.88 | 109 K | 4.29 M |
| STE | Steris Corp | 22.2203 | 24.99 B | -0.1123 | -0.5 | 325.2 K | 7.23 M |
| PHM | Pultegroup | 9.3921 | 24.67 B | -0.1532 | -1.6 | 8.83 M | 82.92 M |
| STZ | Constellation Brands Inc | 13.2312 | 24.39 B | -0.2619 | -1.94 | 2.1 M | 27.79 M |
| MKL | Markel Corp | 341.57 | 24.13 B | -4.93 | -1.42 | 15.01 K | 5.13 M |
| BRO | Brown & Brown | 7.4047 | 23.68 B | -0.0377 | -0.51 | 1.13 M | 8.37 M |
| EIX | Edison International | 18.8905 | 23.06 B | -0.0986 | -0.52 | 1.56 M | 29.47 M |
| LUV | Southwest Airlines Company | 9.7286 | 22.75 B | -0.2233 | -2.24 | 7.89 M | 76.8 M |
| BBY | Best Buy Company | 23.2494 | 22.05 B | -0.9496 | -3.92 | 14.18 M | 329.65 M |
| NI | NiSource Inc | 3.2866 | 21.85 B | -0.0174 | -0.53 | 15.74 M | 51.73 M |
| NRG | NRG Energy | 18.2346 | 20.5 B | -0.3052 | -1.65 | 1.69 M | 30.9 M |
| ZBH | Zimmer Biomet Holdings | 53.2786 | 20.34 B | -1.1431 | -2.1 | 2.21 M | 117.96 M |
| BCH | Banco DE Chile ADR | 7.2869 | 19.81 B | -0.0936 | -1.27 | 23.81 K | 173.5 K |
| ESS | Essex Property Trust | 49.4902 | 18.91 B | -0.5145 | -1.03 | 214.1 K | 10.6 M |
| GIS | General Mills | 20.5001 | 18.29 B | -0.1681 | -0.81 | 4.45 M | 91.15 M |
| H | Hyatt Hotels Corp | 28.7334 | 17.76 B | -0.1741 | -0.6 | 745.5 K | 21.42 M |
| CW | Curtiss-Wright Corp | 29.7621 | 17.71 B | -0.2071 | -0.69 | 181.06 K | 5.39 M |
| DINO | HF Sinclair Corp | 7.3576 | 17.43 B | -0.0586 | -0.79 | 869 K | 6.39 M |
| KIM | Kimco Realty Corp | 6.6343 | 17.02 B | -0.0857 | -1.28 | 5.64 M | 37.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 300.8965 | 7.84 M | -6.209 | -2.02 | 602 | 181.14 K |
| BCE-PD | Bce Inc Pref D | 8.3001 | -0.4368 | -5 | 800 | 6.64 K | |
| IFP | Interfor Corp | 4.3854 | -0.216 | -4.69 | 39.7 K | 174.1 K | |
| BYD | Boyd Group Services Inc | 4.2478 | -0.2003 | -4.5 | 34.8 K | 147.82 K | |
| GDL | Goodfellow Inc | 4.1682 | -0.1855 | -4.26 | 1.8 K | 7.5 K | |
| LGO | Largo Resources Ltd | 24.00 | -1.00 | -4 | 15.22 K | 365.21 K | |
| STLR | Stllr Gold Inc | 4.38 | -0.18 | -3.95 | 81.92 K | 358.81 K | |
| TXP | Touchstone Exploration Inc | 61.7665 | -2.5147 | -3.91 | 295.63 K | 18.26 M | |
| HWX | Headwater Exploration Inc | 4.5585 | -0.1549 | -3.29 | 111.3 K | 507.36 K | |
| TOT | Total Energy Services Inc | 5.336 | -0.1472 | -2.68 | 30.72 K | 163.94 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.1638 | -0.1843 | -2.51 | 229.83 K | 1.65 M | |
| TKO | Taseko Mines Ltd | 4.48 | -0.11 | -2.4 | 797.3 K | 3.57 M | |
| CRRX | Carerx Corp | 16.1371 | -0.3935 | -2.38 | 125 | 2.02 K | |
| CFP | Canfor Corp | 9.16 | -0.22 | -2.35 | 371.4 K | 3.4 M | |
| TXR | Torex Resources Inc. | 13.3751 | -0.2973 | -2.17 | 35.16 K | 470.27 K | |
| TXG | Torex Gold Resources Inc | 13.4421 | -0.2987 | -2.17 | 351.6 K | 4.73 M | |
| IFC | Intact Financial Corp | 24.571 | -0.5165 | -2.06 | 119.6 K | 2.94 M | |
| CGO | Cogeco Inc Sv | 16.9599 | -0.338 | -1.95 | 12.53 K | 212.42 K | |
| PHX | Phx Energy Services Corp | 3.6982 | -0.0712 | -1.89 | 83.98 K | 310.57 K | |
| FFH | Fairfax Financial Holdings Ltd | 278.443 | -5.1966 | -1.83 | 43.49 K | 12.11 M | |
| DII-B | Dorel Industries Inc | 9.1729 | -0.1549 | -1.66 | 35.21 K | 322.99 K | |
| TPX-A | Molson Coors Canada Inc | 33.0642 | -0.5501 | -1.64 | 461 | 15.24 K | |
| PIF | Polaris Infrastructure Inc | 3628.3984 | -57.5938 | -1.56 | 78 | 283.02 K | |
| USA | Americas Silver Corp | 20.10 | -0.30 | -1.47 | 5.87 K | 118.05 K | |
| TPX-B | Molson Coors Canada Inc | 30.43 | -0.4266 | -1.38 | 1.56 K | 47.44 K | |
| LAS-A | Lassonde Industries Inc | 38.9872 | -0.5275 | -1.33 | 5.6 K | 218.41 K | |
| BCE-PZ | Bce Inc Pref Z | 7.5525 | -0.1004 | -1.31 | 10.1 K | 76.24 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.1297 | -0.0523 | -1.25 | 500 | 2.06 K | |
| GIL | Gildan Activewear Inc | 9.54 | -0.1141 | -1.18 | 395.6 K | 3.77 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.6125 | -0.0551 | -1.18 | 22.49 K | 103.72 K | |
| ELVA | Electrovaya Inc | 4.20 | -0.05 | -1.18 | 8.8 K | 36.96 K | |
| TVA-B | TVA Group Inc | 13.0542 | -0.1466 | -1.11 | 2.22 K | 28.97 K | |
| PXT | Parex Resources Inc | 3.311 | -0.036 | -1.08 | 45.36 K | 150.19 K | |
| CGI | CDN General Inv | 8.8668 | -0.0946 | -1.06 | 4.24 K | 37.58 K | |
| EXE | Extendicare Inc | 3.1545 | -0.0332 | -1.04 | 292.96 K | 924.15 K | |
| TRX | Trx Gold Corporation | 3.84 | -0.04 | -1.03 | 54.26 K | 208.34 K | |
| LFE | Canadian Life Companies Split Corp | 3.0742 | -0.0315 | -1.01 | 41.29 K | 126.95 K | |
| MRD | Melcor Dev | 5.9002 | -0.0588 | -0.99 | 38.78 K | 228.83 K | |
| MTY | Mty Food Group Inc | 7.3321 | -0.0721 | -0.97 | 3.85 K | 28.23 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.5492 | -0.044 | -0.96 | 5.6 K | 25.48 K | |
| QBR-A | Quebecor Inc | 5.1493 | -0.0491 | -0.94 | 125 | 643.66 | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.6777 | -0.0344 | -0.93 | 28.66 K | 105.42 K | |
| X | TMX Group Ltd | 3.9311 | -0.0361 | -0.91 | 1.38 M | 5.44 M | |
| BNE | Bonterra Energy Corp | 19.6054 | -0.1713 | -0.87 | 35.28 K | 691.72 K | |
| NOA | North American Construction Group Ltd | 6.6356 | -0.0574 | -0.86 | 9.2 K | 61.05 K | |
| TGO | Terago Inc | 5.00 | -0.04 | -0.79 | 200 | 1 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3015 | -0.0335 | -0.77 | 7.5 K | 32.26 K | |
| LB | Laurentian Bank | 18.2942 | -0.1413 | -0.77 | 39.82 K | 728.49 K | |
| GTE | Gran Tierra Energy Inc | 57.60 | -0.40 | -0.69 | 148.94 K | 8.58 M | |
| CIGI | Colliers International Group Inc | 11.7369 | -0.0799 | -0.68 | 23.91 K | 280.58 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.833 | -0.0384 | -0.65 | 23.79 K | 138.76 K | |
| OTEX | Open Text Corp | 8.0443 | -0.0518 | -0.64 | 200.4 K | 1.61 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.515 | -0.0482 | -0.64 | 59.6 K | 447.89 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.2567 | -0.1287 | -0.63 | 57.23 K | 1.16 M | |
| BMO | Bank of Montreal | 25.5555 | -0.1617 | -0.63 | 2.81 M | 71.7 M | |
| MG | Magna International Inc | 9.0164 | -0.0569 | -0.63 | 820.78 K | 7.4 M | |
| SII | Sprott Inc | 26.873 | -0.169 | -0.62 | 4.77 K | 128.18 K | |
| CAS | Cascades Inc | 5.8814 | -0.0369 | -0.62 | 280.1 K | 1.65 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.5965 | -0.0346 | -0.61 | 2.52 K | 14.08 K | |
| GAU | Galiano Gold Inc | 7.06 | -0.04 | -0.56 | 215.7 K | 1.52 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.2332 | -0.0578 | -0.56 | 9.99 K | 102.23 K | |
| XTD-PA | TDb Split Corp Pref A | 3.8945 | -0.0209 | -0.53 | 3.4 K | 13.24 K | |
| LNF | Leons Furniture | 6.1569 | -0.0328 | -0.53 | 15.24 K | 93.85 K | |
| FTS-PG | Fortis Inc Pref G | 10.6668 | -0.0563 | -0.53 | 9.49 K | 101.23 K | |
| SVM | Silvercorp Metals Inc | 6.459 | -0.034 | -0.52 | 460.5 K | 2.97 M | |
| PWF-PG | Power Financial Corp Pref G | 9.4677 | -0.0496 | -0.52 | 3.23 K | 30.58 K | |
| HPS-A | Hammond Power Solutions Inc | 6.379 | -0.0327 | -0.51 | 4.27 K | 27.23 K | |
| CTC-A | Canadian Tire Corporation Limited | 36.9651 | -0.1868 | -0.5 | 96.8 K | 3.58 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.9602 | 31.99 B | -0.0343 | -0.69 | 38.1 K | 188.98 K |
| GAMI | GAMCO Investors Inc | 18.8618 | 536.94 M | -0.1764 | -0.93 | 46.61 K | 879.17 K |
| ORBT | Orbit International Corporation | 3.5037 | 8.53 M | -0.0193 | -0.55 | 600 | 2.1 K |
| ITVI | Interact-TV Inc | 9000.00 | 2.46 M | -600.00 | -6.25 | 1 | 9 K |
| FBCD | FBC Holding Inc | 165.00 | 2.03 M | -10.00 | -5.71 | 120 | 19.8 K |
| MRNJ | Metatron Inc | 70979.9297 | 1.52 M | -38219.9141 | -35 | 41 | 2.91 M |
| NPHC | Nutra Pharma Corp | 13.60 | 1.43 M | -0.40 | -2.86 | 6.86 K | 93.26 K |
| GRCU | Green Cures & Botanical Distribution Inc | 3676.3999 | 722.67 K | -1575.6001 | -30 | 7 | 25.73 K |
| GSFI | Green Stream Holdings Inc | 2647.3306 | 654.18 K | -529.4661 | -16.67 | 1 | 2.65 K |
| NEOM | NeoMedia Technologies Inc | 15.75 | 508.84 K | -0.75 | -4.55 | 3.07 K | 48.32 K |
| ERHE | ERHC Energy Inc | 57.50 | 287.94 K | -2.50 | -4.17 | 507.59 K | 29.19 M |
| ZVOI | Zovio Inc | 15.42 | 137.92 K | -0.15 | -0.96 | 75.3 K | 1.16 M |
| PSRU | Valiant Eagle Inc | 387.50 | 125.23 K | -42.50 | -9.88 | 269 | 104.24 K |
| KALY | Kali Inc | 37.50 | 101.82 K | -15.00 | -28.57 | 700 | 26.25 K |
| PJET | Priority Aviation Inc | 350.00 | 98.01 K | -25.00 | -6.67 | 48 | 16.8 K |
| DSUS | Drone Services USA Inc | 2125.50 | 65.63 K | -609.3101 | -22.28 | 17 K | 36.13 M |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | -4.80 | -22.22 | 8 | 134.4 |
| USRM | U.S. Stem Cell Inc | 720.00 | 64.15 K | -30.00 | -4 | 25 | 18 K |
| BOTY | Lingerie Fighting Championships Inc | 19500.00 | 61.6 K | -1100.00 | -5.34 | 22.64 K | 441.56 M |
| GRLF | Green Leaf Innovations Inc | 4.00 | 41.07 K | -0.50 | -11.11 | 702 K | 2.81 M |
| XDSL | mPhase Technologies Inc | 140.00 | 16.8 K | -2.50 | -1.75 | 1.89 K | 264.18 K |
| MIHL | Montague International Holding Ltd | 5.50 | 12.63 K | -0.50 | -8.33 | 285 | 1.57 K |
| PTOI | Plastic2Oil Inc | 6.25 | 12.47 K | -0.50 | -7.41 | 48.73 K | 304.55 K |
| CDVIQ | Cal Dive International Inc | 7.96 | 9.86 K | -0.05 | -0.62 | 644.01 K | 5.13 M |
| PRXIQ | Premier Exhibitions Inc | 12.20 | 491 | -0.60 | -4.69 | 12.42 K | 151.57 K |
| YVRLF | Liquid Media Group Ltd. | 48.00 | 482 | -2.00 | -4 | 812 | 38.98 K |
| CCTL | Coin Citadel | 10.00 | 37 | -1.00 | -9.09 | 10 | 100 |
| MJLB | Ultrack Systems Inc | 60.00 | -20.00 | -25 | 5 | 300 | |
| ESINQ | ITT Educational Services Inc | 100.07 | -2.40 | -2.34 | 1.09 M | 109.01 M | |
| HDYNQ | Hyperdynamics Corporation | 7.04 | -0.16 | -2.22 | 148.73 K | 1.05 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ADD | Arctic Star Exploration Corp | 14.40 | -2.40 | -14.29 | 321 | 4.62 K | |
| RYO | Rio Silver Inc | 4.75 | -0.75 | -13.64 | 1 K | 4.75 K | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 1 K | 7.01 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | -1.20 | -11.11 | 583 | 5.6 K | |
| BTR | Bonterra Resources Inc | 38.00 | -4.00 | -9.52 | 585 | 22.23 K | |
| JSPX | JasperX Technologies Inc. | 210.00 | -20.00 | -8.7 | 223 | 46.83 K | |
| URZ | Urz Energy Corp | 30.00 | -2.50 | -7.69 | 83 | 2.49 K | |
| EON | EON Lithium Corp. | 38.00 | -3.00 | -7.32 | 940 | 35.72 K | |
| PAR-H | Parent Capital Corp | 7.50 | -0.50 | -6.25 | 60 | 450 | |
| ABM | Athabasca Minerals Inc | 48.00 | -3.00 | -5.88 | 365.5 K | 17.54 M | |
| OPW | Opawica Explorations Inc | 408.00 | -24.00 | -5.56 | 112 K | 45.7 M | |
| WEB | Westbridge Energy Corporation | 24.4387 | -1.3577 | -5.26 | 150 | 3.67 K | |
| LQWD | LQwD FinTech Corp | 39.20 | -2.10 | -5.08 | 521 | 20.42 K | |
| DLTA | Delta Resources Limited | 5.70 | -0.30 | -5 | 6 K | 34.2 K | |
| FMN | Fidelity Minerals Corp | 71.2501 | -3.75 | -5 | 13 | 926.25 | |
| SA-H | Southern Arc Minerals Inc | 7.90 | -0.40 | -4.82 | 11.49 K | 90.77 K | |
| DAU | Desert Gold Ventures Inc | 7.70 | -0.30 | -3.75 | 9.4 K | 72.38 K | |
| REG | Regulus Resources Inc | 8.617 | -0.3192 | -3.57 | 4.32 K | 37.26 K | |
| CTH | CoTec Holdings Corp. | 560.00 | -20.00 | -3.45 | 5 | 2.8 K | |
| VLC | Velocity Minerals Ltd | 7.00 | -0.20 | -2.78 | 125 | 875 | |
| ENA | Enablence Technologies Inc | 1104.00 | -24.00 | -2.13 | 52 | 57.41 K | |
| KIP | Kiplin Metals Inc | 461.70 | -8.10 | -1.72 | 58 K | 26.78 M | |
| PX | Pelangio Exploration Inc | 5.80 | -0.10 | -1.69 | 12.41 K | 71.98 K | |
| STS | South Star Mining Corp | 16.00 | -0.25 | -1.54 | 21 | 336 | |
| ZC | Zimtu Capital Corp | 6.50 | -0.10 | -1.52 | 40 | 260 | |
| AVCR | Avricore Health Inc | 15.20 | -0.20 | -1.3 | 2.97 K | 45.08 K | |
| BKM | Pacific Booker Minerals Inc | 6.91 | -0.04 | -0.58 | 13.25 K | 91.55 K |