Loser Valuations for 24 May 2010 from 00:00:00 until 23:59:59
Loser Valuations for 24 May 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 26.9158 | 59.8 B | -0.6705 | -2.43 | 132.4 K | 3.56 M |
| CQP | Cheniere Energy Partners LP | 5.3303 | 29.91 B | -0.0348 | -0.65 | 131.92 K | 703.19 K |
| NHC | National Healthcare Corp | 21.9031 | 3.3 B | -0.1508 | -0.68 | 23.7 K | 519.1 K |
| PRK | Park National Corp | 32.8785 | 3.23 B | -0.7837 | -2.33 | 34.5 K | 1.13 M |
| TMP | Tompkinstrustco | 23.5154 | 1.44 B | -0.6797 | -2.81 | 16.2 K | 380.95 K |
| REPX | Riley Exploration Permian Inc | 40.3033 | 947.46 M | -0.8248 | -2.01 | 918 | 37 K |
| BHB | Bar Harbor Bankshares | 6.7237 | 696.29 M | -0.1913 | -2.77 | 36.23 K | 243.57 K |
| OBE | Obsidian Energy Ltd | 88.0392 | 623.74 M | -1.2968 | -1.45 | 179.17 K | 15.77 M |
| CIX | Compx International Inc | 5.2276 | 535.93 M | -0.1347 | -2.51 | 3.3 K | 17.25 K |
| THM | International Tower Hill Mines Ltd | 6.25 | 413.24 M | -0.038 | -0.6 | 70.92 K | 443.24 K |
| GTE | Gran Tierra Energy Inc | 47.00 | 346.37 M | -1.90 | -3.89 | 102.25 K | 4.81 M |
| FRD | Friedman Industries Inc | 3.7808 | 276.32 M | -0.0406 | -1.06 | 10.3 K | 38.94 K |
| BKTI | Bk Technologies Inc | 10.3251 | 261.75 M | -0.3584 | -3.35 | 1.88 K | 19.41 K |
| GENC | Gencor Industries IN | 5.20 | 254.9 M | -0.0933 | -1.76 | 6.48 K | 33.68 K |
| CMT | Core Molding Technologies Inc | 5.0444 | 187.87 M | -0.0692 | -1.35 | 14.2 K | 71.63 K |
| INTT | Intest Corp | 3.7513 | 185.85 M | -0.1068 | -2.77 | 151.08 K | 566.76 K |
| USBC | USBC, Inc. | 840.00 | 151.77 M | -120.00 | -12.5 | 254 | 213.36 K |
| PLG | Platinum Group Metals Ltd | 189.00 | 136.84 M | -13.00 | -6.44 | 3.29 K | 622.75 K |
| LODE | Comstock Mining Inc | 355.00 | 127.01 M | -5.00 | -1.39 | 27 | 9.59 K |
| OPHC | Optimumbank Hlds | 131.20 | 114.56 M | -3.20 | -2.38 | 9 | 1.18 K |
| GLU | Gabelli Global Utility | 6.3262 | 113.36 M | -0.1803 | -2.77 | 7.4 K | 46.81 K |
| EP | Empire Petroleum Corp | 5.112 | 102.34 M | -0.4647 | -8.33 | 250 | 1.28 K |
| CATX | Perspective Therapeutics Inc | 11.10 | 94.2 M | -0.30 | -2.63 | 5.29 K | 58.72 K |
| STXS | Stereotaxis Inc | 34.2531 | 90.18 M | -0.657 | -1.88 | 21.04 K | 720.58 K |
| CVU | CPI Aerostructures | 8.55 | 61.35 M | -0.43 | -4.79 | 12.61 K | 107.79 K |
| WWR | Westwater Resources | 2976.00 | 51.65 M | -24.00 | -0.8 | 22 | 65.47 K |
| DXR | Daxor Corp | 8.7036 | 49.74 M | -0.0754 | -0.86 | 7.9 K | 68.79 K |
| FSP | Franklin Street Properties | 4.9657 | 43.73 M | -0.1698 | -3.31 | 255.3 K | 1.27 M |
| COHN | Cohen & CO Inc | 14.8126 | 35.52 M | -0.5614 | -3.65 | 3.65 K | 54.02 K |
| AGIG | AGIG | 1235.6125 | 35.41 M | -51.2267 | -3.98 | 1.28 K | 1.58 M |
| NNVC | Nanoviricides Inc | 125.30 | 35.24 M | -11.20 | -8.21 | 7.53 K | 943.13 K |
| MXC | Mexco Energy Corp | 7.6365 | 22.1 M | -0.1163 | -1.5 | 1.1 K | 8.4 K |
| REED | Reed's, Inc. | 596.4868 | 21.11 M | -14.4079 | -2.36 | 54 | 32.21 K |
| BRN | Barnwell Industries | 3.6183 | 12.2 M | -0.0778 | -2.1 | 15 K | 54.29 K |
| CVR | Chicago Rivet & Machine Company | 9.8657 | 9.24 M | -0.2425 | -2.4 | 7.8 K | 76.95 K |
| INUV | Inuvo Inc | 15.00 | 6.51 M | -1.00 | -6.25 | 1.14 K | 17.16 K |
| MPU | Mega Matrix Corp | 4.0202 | 4.31 M | -0.184 | -4.38 | 20.5 K | 82.41 K |
| GBR | New Concept Energy Inc | 4.52 | 4.21 M | -0.18 | -3.83 | 225 | 1.02 K |
| TPHS | Trinity Pl Hlds Inc | 6.9808 | 1.93 M | -0.1594 | -2.23 | 17.98 K | 125.49 K |
| ITP | IT Tech Packaging Inc | 84.7741 | 978.9 K | -1.5555 | -1.8 | 10.37 K | 878.94 K |
| IPB | Merrill Lynch & Company | 8.3291 | -0.2432 | -2.84 | 1.56 K | 12.99 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4199.52 | 5.75 T | -42.0698 | -0.99 | 18.36 M | 77.12 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.7488 | 3.87 T | -0.4286 | -2.12 | 73.71 M | 1.46 B |
| WMT | Walmart Inc. | 12.2496 | 1 T | -0.0888 | -0.72 | 40.67 M | 498.23 M |
| MU | Micron Technology | 8.5728 | 917.92 B | -0.1365 | -1.57 | 28.88 M | 247.56 M |
| AMD | Advanced Micro Devices | 8.09 | 906.8 B | -0.31 | -3.69 | 24.5 M | 198.24 M |
| ASML | ASML Holding N.V. ADR | 26.3918 | 591.39 B | -0.8288 | -3.04 | 2.87 M | 75.62 M |
| COST | Costco Wholesale | 40.489 | 481.95 B | -0.4851 | -1.18 | 3.38 M | 136.72 M |
| INTC | Intel Corp | 13.5871 | 332.19 B | -0.1561 | -1.14 | 56.44 M | 766.81 M |
| AMAT | Applied Materials | 9.7193 | 313.53 B | -0.1245 | -1.26 | 20.42 M | 198.51 M |
| LRCX | Lam Research Corp | 3.1183 | 295.19 B | -0.0875 | -2.73 | 21.36 M | 66.62 M |
| TXN | Texas Instruments | 15.939 | 283.24 B | -0.217 | -1.34 | 12.65 M | 201.7 M |
| LIN | Linde Plc | 56.2231 | 241.73 B | -0.8363 | -1.47 | 2.91 M | 163.81 M |
| GILD | Gilead Sciences Inc | 12.5558 | 210.52 B | -0.076 | -0.6 | 25.03 M | 314.28 M |
| KLAC | K L A-Tencor Corp | 16.8287 | 209.79 B | -0.4106 | -2.38 | 3.02 M | 50.82 M |
| ADI | Analog Devices | 19.751 | 198.23 B | -0.1179 | -0.59 | 7.04 M | 139.04 M |
| VZ | Verizon Communications Inc | 11.3249 | 193.14 B | -0.1937 | -1.68 | 20.59 M | 233.2 M |
| QCOM | Qualcomm Inc | 23.782 | 188.93 B | -0.1467 | -0.61 | 16.32 M | 388.01 M |
| ISRG | Intuitive Surg Inc | 35.1511 | 158.81 B | -0.5244 | -1.47 | 4.88 M | 171.65 M |
| MRVL | Marvell Technology Inc | 15.7327 | 151.88 B | -0.724 | -4.4 | 17.77 M | 279.63 M |
| STX | Seagate Technology | 8.3407 | 126.65 B | -0.1085 | -1.28 | 11.18 M | 93.21 M |
| SBUX | Starbucks Corporation | 10.0252 | 125.29 B | -0.088 | -0.87 | 17.09 M | 171.31 M |
| ADP | Automatic Data Processing, Inc. | 23.7673 | 120.94 B | -0.2007 | -0.84 | 3.51 M | 83.37 M |
| WDC | Western Digital Cp | 21.3666 | 117.28 B | -0.2764 | -1.28 | 5.15 M | 110.07 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.9218 | 116.04 B | -0.2754 | -1.7 | 2.98 M | 47.38 M |
| MAR | Marriot International | 26.0722 | 110.52 B | -0.5413 | -2.03 | 3.44 M | 89.72 M |
| EQIX | Equinix Inc | 67.6376 | 105.73 B | -0.4878 | -0.72 | 775.2 K | 52.43 M |
| CSX | CSX Corp | 4.259 | 96.14 B | -0.0523 | -1.21 | 25.95 M | 110.53 M |
| ADBE | Adobe Systems Inc | 31.63 | 92.47 B | -0.55 | -1.71 | 6.54 M | 206.98 M |
| INTU | Intuit Inc | 30.4672 | 91.57 B | -0.4324 | -1.4 | 5.29 M | 161.25 M |
| CDNS | Cadence Design Systems, Inc. | 6.36 | 90.34 B | -0.08 | -1.24 | 2.2 M | 14 M |
| CTAS | Cintas Corp | 5.2356 | 90.24 B | -0.0592 | -1.12 | 4.04 M | 21.14 M |
| CMCSA | Comcast Corporation | 5.4778 | 88.85 B | -0.0849 | -1.53 | 34.65 M | 189.79 M |
| SNPS | Synopsys Inc | 21.01 | 88.56 B | -0.24 | -1.13 | 2.31 M | 48.49 M |
| MDLZ | Mondelez Intl Inc | 19.7818 | 84.43 B | -0.5197 | -2.56 | 14.09 M | 278.77 M |
| NTES | Netease Inc ADR | 4.6402 | 78.2 B | -0.0404 | -0.86 | 6.15 M | 28.55 M |
| MELI | MercadoLibre Inc | 45.4751 | 76.65 B | -1.3856 | -2.96 | 618.14 K | 28.11 M |
| ORLY | O'Reilly Automotive | 3.1733 | 72.85 B | -0.0194 | -0.61 | 19.6 M | 62.21 M |
| HON | Honeywell International Inc. Common Stock | 26.7911 | 72.15 B | -0.1473 | -0.55 | 7.15 M | 191.51 M |
| MPWR | Monolithic Power Sys | 16.6099 | 72.11 B | -0.5468 | -3.19 | 465.7 K | 7.74 M |
| AEP | American Electric Power Company | 17.1275 | 70.36 B | -0.1482 | -0.86 | 2.01 M | 34.51 M |
| KMB | Kimberly-Clark Corp | 39.5079 | 66.8 B | -0.4147 | -1.04 | 2.83 M | 111.98 M |
| FAST | Fastenal Company | 4.1473 | 63.66 B | -0.0652 | -1.55 | 7 M | 29.05 M |
| NDAQ | Nasdaq Inc | 4.8136 | 61.31 B | -0.1075 | -2.18 | 14.2 M | 68.33 M |
| PCAR | Paccar Inc | 15.143 | 56.93 B | -0.2377 | -1.55 | 5.03 M | 76.19 M |
| GRMN | Garmin Ltd | 20.1117 | 56.64 B | -0.2613 | -1.28 | 1.53 M | 30.69 M |
| IDXX | Idexx Laboratories | 30.535 | 55.35 B | -0.475 | -1.53 | 306.42 K | 9.36 M |
| XEL | XCEL Energy Inc | 11.8792 | 52.06 B | -0.1102 | -0.92 | 2.39 M | 28.39 M |
| MSTR | Strategy | 7.60 | 51.79 B | -0.04 | -0.52 | 1.22 M | 9.24 M |
| FITB | Fifth Third Bancorp | 7.7442 | 49.16 B | -0.382 | -4.7 | 13.23 M | 102.47 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.3812 | 49.07 B | -0.7266 | -3.44 | 5.76 M | 117.39 M |
| ROP | Roper Industries | 52.2113 | 47.31 B | -0.6835 | -1.29 | 696.8 K | 36.38 M |
| EXC | Exelon Corp | 15.0032 | 47.2 B | -0.1888 | -1.24 | 4.56 M | 68.35 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.7933 | 47.17 B | -0.1187 | -0.54 | 509.7 K | 11.11 M |
| COHR | Coherent Inc | 15.6432 | 46.19 B | -0.1507 | -0.95 | 141.6 K | 2.22 M |
| TER | Teradyne Inc | 9.8544 | 41.49 B | -0.138 | -1.38 | 5.74 M | 56.58 M |
| PAYX | Paychex Inc | 17.229 | 41.07 B | -0.2733 | -1.56 | 4.73 M | 81.43 M |
| UAL | United Airlines Holdings Inc | 18.28 | 38.46 B | -0.25 | -1.35 | 3.58 M | 65.43 M |
| BIIB | Biogen Inc | 48.27 | 37.46 B | -0.71 | -1.45 | 3.86 M | 186.14 M |
| VOD | Vodafone Grp Plc ADR | 7.8376 | 36.24 B | -0.1552 | -1.94 | 4.61 M | 36.16 M |
| NTAP | Netapp Inc | 23.7848 | 35.97 B | -0.3156 | -1.31 | 4.44 M | 105.53 M |
| ACGL | Arch Capital Grp Ltd | 7.5808 | 35.54 B | -0.0454 | -0.6 | 6.05 M | 45.86 M |
| ODFL | Old Dominion Freight Line Inc | 4.9034 | 35.13 B | -0.0908 | -1.82 | 1.91 M | 9.35 M |
| ESLT | Elbit Systems Ltd | 40.8162 | 34 B | -1.5937 | -3.76 | 23.1 K | 942.85 K |
| FISV | Fiserv Inc | 11.1681 | 34 B | -0.1843 | -1.62 | 6.73 M | 75.18 M |
| STLD | Steel Dynamics Inc | 9.6325 | 33.99 B | -0.1113 | -1.14 | 4.88 M | 47.05 M |
| MCHP | Microchip Technology | 8.972 | 33.74 B | -0.1909 | -2.08 | 4.82 M | 43.23 M |
| NTRS | Northern Trust Corp | 33.6727 | 32.37 B | -0.8177 | -2.37 | 1.76 M | 59.4 M |
| ILMN | Illumina Inc | 37.9669 | 32.2 B | -0.2627 | -0.69 | 2.36 M | 89.78 M |
| HBAN | Huntington Bcshs | 3.4827 | 32 B | -0.1394 | -3.85 | 21.2 M | 73.82 M |
| EXPE | Expedia Group Inc | 28.4538 | 30.82 B | -0.3304 | -1.15 | 2.9 M | 82.62 M |
| WTW | Weight Watchers International, Inc | 58.5464 | 30.82 B | -0.8944 | -1.5 | 119.1 K | 6.97 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.3609 | 30.78 B | -0.1295 | -1.73 | 823.51 K | 6.06 M |
| CINF | Cincinnati Financial | 15.6808 | 29.13 B | -0.3019 | -1.89 | 916.5 K | 14.37 M |
| CTSH | Cognizant Tech Sol | 21.443 | 28.8 B | -0.3837 | -1.76 | 10.66 M | 228.66 M |
| VRSN | Verisign Inc | 22.7284 | 28.17 B | -0.2097 | -0.91 | 5.8 M | 131.76 M |
| FCNCA | First Citizens Bancs | 177.0875 | 25.73 B | -3.6988 | -2.05 | 11.3 K | 2 M |
| AXON | Axon Enterprise Inc | 4.34 | 25.69 B | -0.18 | -3.98 | 759.9 K | 3.3 M |
| EXPD | Expeditors Intl | 30.5384 | 25.12 B | -0.6764 | -2.17 | 2.51 M | 76.72 M |
| PFG | Principal Financial Group Inc | 15.1126 | 24.36 B | -0.1692 | -1.11 | 3.45 M | 52.15 M |
| VTRS | Viatris Inc | 15.5938 | 24.19 B | -0.2188 | -1.38 | 9.73 M | 151.68 M |
| TROW | T Rowe Price Group | 28.3625 | 23.61 B | -1.2304 | -4.16 | 3.03 M | 85.81 M |
| ENTG | Entegris Inc | 4.7586 | 23.56 B | -0.1149 | -2.36 | 1.04 M | 4.97 M |
| ALNY | Alnylam Pharmaceuticals | 15.44 | 21.41 B | -0.11 | -0.71 | 127.5 K | 1.97 M |
| WWD | Woodward Inc | 24.1531 | 19.99 B | -0.2956 | -1.21 | 334.32 K | 8.07 M |
| SBAC | SBA Communications | 29.0453 | 19.84 B | -0.3395 | -1.16 | 1 M | 29.07 M |
| FSLR | First Solar Inc | 109.21 | 19.14 B | -4.74 | -4.16 | 2.05 M | 223.64 M |
| LNT | Alliant Energy Corp | 9.222 | 19.09 B | -0.0613 | -0.66 | 2.96 M | 27.26 M |
| NDSN | Nordson Corp | 27.9129 | 18.34 B | -0.8011 | -2.79 | 737.8 K | 20.59 M |
| GEN | Gen Digital Inc | 5.1574 | 18.18 B | -0.1001 | -1.9 | 18.52 M | 95.52 M |
| TSEM | Tower Semiconductor | 21.15 | 18.03 B | -0.45 | -2.08 | 47.74 K | 1.01 M |
| HST | Host Marriott Financial Trust | 7.9385 | 17.91 B | -0.2321 | -2.84 | 12.24 M | 97.13 M |
| EWBC | East West Bancorp | 11.7271 | 17.91 B | -0.2537 | -2.12 | 2.57 M | 30.18 M |
| CHTR | Charter Communications | 36.30 | 17.71 B | -0.45 | -1.22 | 72.1 K | 2.62 M |
| HAS | Hasbro Inc | 23.6171 | 17.35 B | -0.1322 | -0.56 | 2.51 M | 59.18 M |
| PAA | Plains All American Pipeline LP | 9.1757 | 17.03 B | -0.0525 | -0.57 | 558.6 K | 5.13 M |
| LAMR | Lamar Advertis A | 16.2908 | 16.51 B | -0.2853 | -1.72 | 383.4 K | 6.25 M |
| PAAS | Pan Amer Silver Corp | 18.4997 | 16.22 B | -0.2077 | -1.11 | 1.01 M | 18.75 M |
| NWS | News Cp Cl B | 13.2305 | 16.1 B | -0.1669 | -1.25 | 3.35 M | 44.35 M |
| JAZZ | Jazz Pharma Plc | 8.22 | 15.93 B | -0.18 | -2.14 | 157.8 K | 1.3 M |
| APA | Apa Corp | 63.9518 | 15.89 B | -1.6326 | -2.49 | 4.14 M | 264.59 M |
| CHRW | C.H. Robinson Ww | 39.9282 | 15.51 B | -0.592 | -1.46 | 1.13 M | 44.99 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.3783 | 2.14 T | -0.1262 | -1.94 | 11.43 M | 72.88 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 106102.00 | 1.26 T | -2898.00 | -2.66 | 883 | 93.69 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 70.78 | 1.26 T | -2.23 | -3.05 | 5.3 M | 375.45 M |
| WMT | Walmart Stores | 12.2789 | 1 T | -0.0891 | -0.72 | 40.67 M | 499.42 M |
| JPM | JP Morgan Chase & Company | 25.6466 | 911.91 B | -0.9496 | -3.57 | 49.24 M | 1.26 B |
| XOM | Exxon Mobil Corporation | 36.1403 | 680.05 B | -0.4143 | -1.13 | 27.87 M | 1.01 B |
| JNJ | Johnson & Johnson | 37.9387 | 675.03 B | -0.1942 | -0.51 | 13.99 M | 530.89 M |
| MA | Mastercard Inc | 19.2889 | 575.61 B | -0.3686 | -1.88 | 17.86 M | 344.47 M |
| CVX | Chevron Corp | 39.0603 | 416.11 B | -0.5531 | -1.4 | 10.54 M | 411.72 M |
| PG | Procter & Gamble Company | 40.9509 | 388.62 B | -0.3001 | -0.73 | 12.72 M | 520.85 M |
| MRK | Merck & Company | 17.798 | 362.83 B | -0.1006 | -0.56 | 13.93 M | 247.93 M |
| GE | General Electric Company | 55.8111 | 355.62 B | -1.4292 | -2.5 | 15.47 M | 863.29 M |
| BAC | Bank of America Corporation | 11.8825 | 349.63 B | -0.4553 | -3.69 | 170.66 M | 2.03 B |
| HSBC | HSBC Holdings Plc ADR | 20.2554 | 308.46 B | -0.1786 | -0.87 | 2.61 M | 52.81 M |
| NVS | Novartis Ag ADR | 22.3076 | 302.78 B | -0.1493 | -0.66 | 5.58 M | 124.51 M |
| MS | Morgan Stanley | 18.0798 | 298.3 B | -0.9549 | -5.02 | 22.72 M | 410.84 M |
| RY | Royal Bank of Canada | 29.8233 | 281.79 B | -0.264 | -0.88 | 947.8 K | 28.27 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.09 | 277.29 B | -1.69 | -3.2 | 2.39 M | 121.93 M |
| CAT | Caterpillar Inc | 40.0834 | 275.29 B | -0.5888 | -1.45 | 11.19 M | 448.34 M |
| SAP | SAP Ag ADR | 31.6474 | 270.2 B | -0.7487 | -2.31 | 2.21 M | 69.94 M |
| GS | Goldman Sachs Group | 102.8626 | 267.32 B | -2.9574 | -2.79 | 16.56 M | 1.7 B |
| WFC | Wells Fargo & Company | 18.8045 | 257.56 B | -0.917 | -4.65 | 64.87 M | 1.22 B |
| TM | Toyota Motor Corp Ltd | 51.758 | 250.88 B | -0.7573 | -1.44 | 1.1 M | 56.88 M |
| IBM | International Business Machines | 68.7467 | 234.6 B | -0.5358 | -0.77 | 7.18 M | 493.91 M |
| AXP | American Express Company | 31.1631 | 216.66 B | -0.6226 | -1.96 | 10.31 M | 321.41 M |
| BHP | BHP Billiton Ltd ADR | 22.8428 | 208.55 B | -0.3826 | -1.65 | 5.94 M | 135.71 M |
| DIS | Walt Disney Company | 27.6401 | 206.6 B | -0.3319 | -1.19 | 14.04 M | 388.07 M |
| TD | Toronto Dominion Bank | 17.1188 | 202.95 B | -0.2263 | -1.3 | 1.72 M | 29.42 M |
| APH | Amphenol Corp | 4.5533 | 195.84 B | -0.0383 | -0.83 | 13.07 M | 59.53 M |
| TTE | Totalenergies Se ADR | 11.4551 | 193.12 B | -0.3208 | -2.72 | 5.46 M | 62.58 M |
| BLK | Blackrock Inc | 107.01 | 189.37 B | -2.9798 | -2.71 | 586.31 K | 62.74 M |
| DE | Deere & Company | 41.5461 | 186.51 B | -1.7701 | -4.09 | 5.3 M | 220.21 M |
| NVO | Novo Nordisk A/S ADR | 11.9842 | 181.18 B | -0.1733 | -1.43 | 292.37 K | 3.5 M |
| NEE | Nextera Energy | 8.5856 | 180.35 B | -0.0495 | -0.57 | 8.22 M | 70.61 M |
| SAN | Banco Santander ADR | 4.0459 | 179.94 B | -0.2215 | -5.19 | 14.89 M | 60.23 M |
| UNP | Union Pacific Corp | 24.5448 | 179.48 B | -0.1487 | -0.6 | 7.76 M | 190.5 M |
| CRM | Salesforce.com Inc | 20.2502 | 179.42 B | -0.2587 | -1.26 | 9.28 M | 187.84 M |
| PFE | Pfizer Inc | 7.4236 | 167.86 B | -0.0878 | -1.17 | 57 M | 423.13 M |
| COP | ConocoPhillips | 22.3034 | 165.62 B | -0.6053 | -2.64 | 17.3 M | 385.76 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 35.23 | 165.56 B | -0.5636 | -1.57 | 403.6 K | 14.22 M |
| DHR | Danaher Corp | 15.7788 | 165.42 B | -0.2345 | -1.46 | 5.94 M | 93.71 M |
| SCHW | The Charles Schwab Corp | 13.2304 | 160.45 B | -0.3671 | -2.7 | 9.65 M | 127.66 M |
| SONY | Sony Group Corp ADR | 5.2398 | 154.7 B | -0.1486 | -2.76 | 5.85 M | 30.64 M |
| BX | Blackstone Inc | 4.6602 | 151.73 B | -0.253 | -5.15 | 5.01 M | 23.35 M |
| T | American Telephone and Telegraph Inc. | 6.9919 | 149.95 B | -0.1202 | -1.69 | 30.03 M | 209.96 M |
| SCCO | Southern Copper Corp | 14.211 | 147.29 B | -0.3343 | -2.3 | 3.26 M | 46.39 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.1211 | 144.15 B | -0.2333 | -5.36 | 2.52 M | 10.4 M |
| UL | Unilever Plc ADR | 17.9035 | 141.65 B | -0.2979 | -1.64 | 1.1 M | 19.66 M |
| CB | Chubb Ltd | 31.4302 | 141.5 B | -0.5052 | -1.58 | 4.84 M | 152.16 M |
| LMT | Lockheed Martin Corp | 48.7045 | 140.92 B | -0.8301 | -1.68 | 2.51 M | 122.34 M |
| BA | Boeing Company | 49.8323 | 138.31 B | -1.1127 | -2.18 | 6.16 M | 306.99 M |
| RIO | Rio Tinto Plc ADR | 15.9888 | 138.2 B | -0.152 | -0.94 | 3.84 M | 61.45 M |
| PGR | Progressive Corp | 11.3016 | 135.3 B | -0.2092 | -1.82 | 4.05 M | 45.72 M |
| HDB | Hdfc Bank Ltd ADR | 5.1754 | 133.85 B | -0.1121 | -2.12 | 7.12 M | 36.87 M |
| BTI | British American Tobacco Industries ADR | 11.4011 | 131.17 B | -0.0796 | -0.69 | 363.4 K | 4.14 M |
| MO | Altria Group | 8.6681 | 128.73 B | -0.0665 | -0.76 | 26.51 M | 229.79 M |
| PLD | Prologis Inc | 14.9364 | 126.42 B | -0.6333 | -4.07 | 2.65 M | 39.64 M |
| IBN | Icici Bank Ltd ADR | 5.3119 | 124.73 B | -0.1457 | -2.67 | 13.89 M | 73.78 M |
| PH | Parker-Hannifin Corp | 45.6298 | 122.69 B | -0.7738 | -1.67 | 3.29 M | 150.07 M |
| BMO | Bank of Montreal | 28.2967 | 120.84 B | -0.2974 | -1.04 | 504 K | 14.26 M |
| COF | Capital One Financial Corp | 31.8943 | 118.57 B | -0.6937 | -2.13 | 5.81 M | 185.2 M |
| BP | BP Plc ADR | 18.0397 | 116.57 B | -0.8619 | -4.56 | 32.3 M | 582.72 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.2073 | 114.84 B | -0.2328 | -2.76 | 17.23 M | 141.38 M |
| CVS | CVS Corp | 22.8982 | 114.54 B | -0.2361 | -1.02 | 9.22 M | 211.07 M |
| BNS | Bank of Nova Scotia | 21.5544 | 113.74 B | -0.2706 | -1.24 | 319.2 K | 6.88 M |
| SO | Southern Company | 16.7511 | 109.25 B | -0.258 | -1.52 | 6.33 M | 106.02 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.5731 | 107.49 B | -0.3204 | -2.15 | 7.54 M | 109.93 M |
| ENB | Enbridge Inc | 9.9967 | 106.78 B | -0.1408 | -1.39 | 389.2 K | 3.89 M |
| CM | Canadian Imperial Bank of Commerce | 14.1505 | 105.81 B | -0.2159 | -1.5 | 369 K | 5.22 M |
| GLW | Corning Inc | 11.4541 | 103.76 B | -0.0815 | -0.71 | 15.88 M | 181.88 M |
| VLO | Valero Energy Corp | 10.1153 | 101.43 B | -0.2457 | -2.37 | 8.67 M | 87.74 M |
| GSK | Glaxosmithkline Plc ADR | 14.9526 | 101.43 B | -0.1589 | -1.05 | 1.72 M | 25.73 M |
| ICE | Intercontinental Exchange | 19.487 | 100.92 B | -0.1553 | -0.79 | 5.36 M | 104.4 M |
| CNQ | Canadian Natural Resources | 8.5443 | 100.79 B | -0.2472 | -2.81 | 5.98 M | 51.06 M |
| GD | General Dynamics Corp | 45.5486 | 99.23 B | -1.029 | -2.21 | 2.06 M | 93.68 M |
| EQNR | Equinor ASA ADR | 8.9685 | 97.82 B | -0.2613 | -2.83 | 3.02 M | 27.13 M |
| MMM | 3M Company | 41.542 | 97.6 B | -0.5794 | -1.38 | 4.34 M | 180.15 M |
| UPS | United Parcel Service | 36.0461 | 95.75 B | -0.4268 | -1.17 | 6.61 M | 238.17 M |
| WM | Waste Management | 21.4869 | 95.55 B | -0.255 | -1.17 | 2.11 M | 45.34 M |
| ING | ING Groep N.V. ADR | 4.2397 | 95.09 B | -0.2574 | -5.72 | 4.48 M | 18.99 M |
| USB | U.S. Bancorp | 14.4186 | 94.57 B | -0.2384 | -1.63 | 17.94 M | 258.63 M |
| BN | Brookfield Corporation | 3.6551 | 93.89 B | -0.0774 | -2.07 | 3.23 M | 11.81 M |
| EMR | Emerson Electric Company | 29.6257 | 93.57 B | -0.359 | -1.2 | 5.91 M | 175.12 M |
| TT | Trane Technologies Plc | 17.2684 | 93 B | -0.0871 | -0.5 | 5.99 M | 103.44 M |
| PNC | PNC Bank | 38.3521 | 92.05 B | -1.3932 | -3.51 | 6.54 M | 250.79 M |
| PWR | Quanta Services | 20.4884 | 91.6 B | -0.3052 | -1.47 | 3.19 M | 65.42 M |
| RCL | Royal Caribbean Cruises Ltd | 22.9258 | 89.65 B | -0.3533 | -1.52 | 2.5 M | 57.3 M |
| FCX | Freeport-Mcmoran Inc | 23.5978 | 89.21 B | -0.5219 | -2.16 | 31.87 M | 752.17 M |
| SPG | Simon Property Group | 38.7692 | 89.12 B | -1.0861 | -2.73 | 2.57 M | 99.63 M |
| MCO | Moody's Corp | 17.6295 | 88.79 B | -0.7251 | -3.95 | 3.17 M | 55.84 M |
| MSI | Motorola Solutions | 21.2118 | 88.49 B | -0.3467 | -1.61 | 4.17 M | 88.47 M |
| AMT | American Tower Corp | 28.5922 | 88.23 B | -0.6296 | -2.15 | 5.05 M | 144.35 M |
| JCI | Johnson Controls Intl | 8.5697 | 87.6 B | -0.0825 | -0.95 | 5.93 M | 50.8 M |
| ECL | Ecolab Inc | 38.2907 | 86.34 B | -0.4989 | -1.29 | 2.2 M | 84.12 M |
| WMB | Williams Companies | 7.0045 | 86.16 B | -0.1437 | -2.01 | 7.3 M | 51.13 M |
| NGG | National Grid Transco Plc ADR | 14.5607 | 83.71 B | -0.1826 | -1.24 | 213.89 K | 3.11 M |
| ITW | Illinois Tool Works Inc | 30.9161 | 82.05 B | -0.1912 | -0.61 | 3.68 M | 113.9 M |
| TRV | The Travelers Companies Inc | 33.482 | 81.85 B | -0.511 | -1.5 | 5.26 M | 175.97 M |
| CP | Canadian Pacific Railway | 8.9054 | 81.54 B | -0.078 | -0.87 | 2.65 M | 23.63 M |
| EOG | Eog Resources | 34.7753 | 80.66 B | -1.1537 | -3.21 | 5.72 M | 199.07 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 31.5914 | 43.72 B | -1.3275 | -4.03 | 1.66 M | 52.36 M |
| HOS | Hornbeck Offshore Services, Inc | 11.20 | 1.71 B | -0.80 | -6.67 | 2.36 M | 26.4 M |
| GAMI | GAMCO Investors Inc | 16.2017 | 536.94 M | -0.7061 | -4.18 | 31.38 K | 508.46 K |
| NTPIF | Nam Tai Property Inc. | 4.38 | 262.33 M | -0.06 | -1.35 | 55.2 K | 241.79 K |
| HSTC | HST Global Inc | 3.138 | 209.33 M | -0.612 | -16.32 | 44 K | 138.07 K |
| MSCH | MainStreetChamber Holdings Inc. | 6.625 | 48.5 M | -0.625 | -8.62 | 5.58 K | 36.96 K |
| EARI | Entertainment Arts Research Inc | 95.00 | 1.11 M | -14.80 | -13.48 | 300 | 28.5 K |
| MWWC | Marketing Worldwide Corp | 600.00 | 572.89 K | -30.00 | -4.76 | 2 | 1.2 K |
| BLSP | Blue Sphere Corporation | 10283.00 | 324.89 K | -293.7998 | -2.78 | 12.6 K | 129.51 M |
| ZVOI | Zovio Inc | 22.76 | 137.92 K | -0.45 | -1.94 | 441.62 K | 10.05 M |
| PSRU | Valiant Eagle Inc | 137.50 | 125.23 K | -7.50 | -5.17 | 277 | 38.09 K |
| KALY | Kali Inc | 37.50 | 101.82 K | -3.675 | -8.93 | 1.7 K | 63.75 K |
| PJET | Priority Aviation Inc | 110.00 | 98.01 K | -10.00 | -8.33 | 77 | 8.47 K |
| RGGI | Resgreen Group International Inc | 95.00 | 48.75 K | -5.00 | -5 | 2 | 190 |
| ERINQ | Erin Energy Corporation | 8.7481 | 21.53 K | -0.419 | -4.57 | 225.08 K | 1.97 M |
| WNBD | Winning Brands Corporation | 5.30 | 18.57 K | -0.05 | -0.93 | 1.08 K | 5.7 K |
| XDSL | mPhase Technologies Inc | 66.00 | 16.8 K | -1.50 | -2.22 | 438 | 28.91 K |
| CDVIQ | Cal Dive International Inc | 5.30 | 9.86 K | -0.31 | -5.53 | 817.25 K | 4.33 M |
| CGLO | Hash Labs Inc | 18.80 | 7.64 K | -1.20 | -6 | 868.88 K | 16.33 M |
| CGIP | Celadon Group Inc | 12.9597 | 5.66 K | -0.2609 | -1.97 | 147.84 K | 1.92 M |
| CBKCQ | Christopher & Banks Corporation | 8.0685 | 3.86 K | -0.0748 | -0.92 | 175.65 K | 1.42 M |
| TXIC | Tongxin International Ltd | 5.085 | 1.23 K | -0.045 | -0.88 | 36.33 K | 184.74 K |
| LITH | US Lithium Corp | 4.44 | 940 | -0.16 | -3.48 | 28.7 K | 127.43 K |
| CYRNQ | CYRNQ | 67.60 | 799 | -0.40 | -0.59 | 1.99 K | 134.19 K |
| CALIQ | China Auto Logistics Inc. | 18.24 | 484 | -1.02 | -5.3 | 2.93 K | 53.41 K |
| PEHD | Perigee Holdings Inc. | 464.00 | 130 | -8.00 | -1.69 | 204 | 94.66 K |
| PURA | Puration Inc | 65.36 | -37.84 | -36.67 | 1.04 K | 68.04 K | |
| VRCI | Verde Science Inc | 2310.00 | -350.00 | -13.16 | 34.51 K | 79.71 M | |
| PTRC | Petro River Oil Corp | 210.00 | -30.00 | -12.5 | 8 | 1.68 K | |
| URBF | Urban Barns Foods Inc | 880.00 | -40.00 | -4.35 | 574 | 505.12 K | |
| ESINQ | ITT Educational Services Inc | 108.34 | -0.66 | -0.61 | 984.16 K | 106.62 M |