Loser Valuations for 11 June 2010 from 00:00:00 until 23:59:59
Loser Valuations for 11 June 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 25.50 | 11.15 B | -1.50 | -5.56 | 25.77 K | 657.06 K |
| SEB | Seaboard Corporation | 1503.8492 | 3.59 B | -14.5441 | -0.96 | 600 | 902.31 K |
| NG | Novagold Resources Inc | 6.238 | 2.65 B | -0.1085 | -1.71 | 1.99 M | 12.42 M |
| GTE | Gran Tierra Energy Inc | 50.10 | 346.37 M | -0.30 | -0.6 | 129.97 K | 6.51 M |
| ACU | Acme United Corp | 8.2866 | 269.13 M | -0.2305 | -2.71 | 2 K | 16.57 K |
| GENC | Gencor Industries IN | 5.0667 | 254.9 M | -0.052 | -1.02 | 8.81 K | 44.64 K |
| INTT | Intest Corp | 3.5197 | 185.85 M | -0.087 | -2.41 | 65.28 K | 229.76 K |
| USBC | USBC, Inc. | 1200.00 | 151.77 M | -300.00 | -20 | 1 | 1.2 K |
| ESP | Espey Mfg. & Electronics | 9.3695 | 144.45 M | -0.0688 | -0.73 | 8.6 K | 80.58 K |
| PLG | Platinum Group Metals Ltd | 190.00 | 136.84 M | -3.99 | -2.06 | 1.11 K | 211.09 K |
| LODE | Comstock Mining Inc | 372.50 | 127.01 M | -35.00 | -8.59 | 841 | 313.27 K |
| IBIO | Ibio Inc | 5500.00 | 52.9 M | -100.00 | -1.79 | 2 | 11 K |
| NNVC | Nanoviricides Inc | 112.70 | 35.24 M | -0.70 | -0.62 | 2.47 K | 277.92 K |
| CKX | Ckx Lands | 9.6172 | 32.42 M | -0.0886 | -0.91 | 1.4 K | 13.46 K |
| CPHI | China Pharma Holdings | 254.00 | 23.36 M | -11.00 | -4.15 | 508 | 129.03 K |
| REED | Reed's, Inc. | 573.4341 | 21.11 M | -11.5263 | -1.97 | 82 | 47.02 K |
| IGC | India Globalization Capital Inc | 10.70 | 20.56 M | -0.50 | -4.46 | 6.04 K | 64.63 K |
| CVR | Chicago Rivet & Machine Company | 9.828 | 9.24 M | -0.1878 | -1.88 | 300 | 2.95 K |
| PLAG | Planet Green Holdings Corp | 735.00 | 5.33 M | -10.00 | -1.34 | 168 | 123.48 K |
| IPB | Merrill Lynch & Company | 8.552 | -0.2027 | -2.32 | 200 | 1.71 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. | 12.2159 | 1 T | -0.0865 | -0.7 | 42.08 M | 514.07 M |
| STX | Seagate Technology | 7.6224 | 126.65 B | -0.0671 | -0.87 | 14.2 M | 108.27 M |
| AEP | American Electric Power Company | 17.8194 | 70.36 B | -0.1263 | -0.7 | 5.31 M | 94.69 M |
| PAYX | Paychex Inc | 16.8546 | 41.07 B | -0.1366 | -0.8 | 4 M | 67.43 M |
| BIIB | Biogen Inc | 46.22 | 37.46 B | -1.92 | -3.99 | 5.93 M | 273.97 M |
| ERIC | Ericsson ADR | 6.291 | 34.45 B | -0.1017 | -1.59 | 5.96 M | 37.49 M |
| CASY | Casey's General Stor | 30.8597 | 26.39 B | -0.2615 | -0.84 | 856.85 K | 26.44 M |
| FCNCA | First Citizens Bancs | 185.6218 | 25.73 B | -1.5932 | -0.85 | 7.4 K | 1.37 M |
| AXON | Axon Enterprise Inc | 4.13 | 25.69 B | -0.05 | -1.2 | 423.2 K | 1.75 M |
| PFG | Principal Financial Group Inc | 15.0193 | 24.36 B | -0.3558 | -2.31 | 5.01 M | 75.31 M |
| FSLR | First Solar Inc | 107.27 | 19.14 B | -2.09 | -1.91 | 2.32 M | 248.8 M |
| EWBC | East West Bancorp | 11.3139 | 17.91 B | -0.1812 | -1.58 | 2.25 M | 25.44 M |
| LOGI | Logitech Int S.A. | 10.0986 | 14.21 B | -0.1248 | -1.22 | 753.19 K | 7.61 M |
| BMRN | Biomarin Pharmaceuticals | 19.40 | 11.3 B | -0.13 | -0.67 | 581.56 K | 11.28 M |
| NVMI | Nova Ltd | 4.35 | 10.83 B | -0.06 | -1.36 | 71.26 K | 309.97 K |
| RMBS | Rambus Inc | 18.58 | 9.14 B | -0.25 | -1.33 | 3.63 M | 67.44 M |
| DSGX | Descartes Sys Group | 6.06 | 8.21 B | -0.04 | -0.66 | 6.87 K | 41.63 K |
| FORM | Formfactor Inc | 11.10 | 7.51 B | -0.085 | -0.76 | 1.25 M | 13.92 M |
| ORKA | Oruka Therapeutics Inc | 18199.1328 | 7.1 B | -975.8262 | -5.09 | 7 | 127.39 K |
| ARWR | Arrowhead Pharma | 16.40 | 6.97 B | -0.20 | -1.2 | 28.44 K | 466.48 K |
| UBSI | United Bkshs Inc | 13.4233 | 6.56 B | -0.089 | -0.66 | 129.6 K | 1.74 M |
| WFRD | Weatherford International Plc | 13.1012 | 6.28 B | -0.1653 | -1.25 | 14.35 M | 188.02 M |
| MKTX | Marketaxess Holdings | 11.3418 | 5.82 B | -0.0571 | -0.5 | 106.92 K | 1.21 M |
| SSRM | Ssr Mining Inc | 17.3907 | 5.6 B | -0.181 | -1.03 | 615.18 K | 10.7 M |
| MEOH | Methanex Cp | 15.0831 | 5.34 B | -0.1555 | -1.02 | 248.5 K | 3.75 M |
| NWE | Northwestern Corp | 13.7215 | 5.23 B | -0.2111 | -1.52 | 258.96 K | 3.55 M |
| JSM | SLM Cp 6% Sr Nt | 5.6399 | 5.05 B | -0.0435 | -0.77 | 38.05 K | 214.58 K |
| SYNA | Synaptics Inc | 27.73 | 4.68 B | -0.29 | -1.03 | 399.92 K | 11.09 M |
| PRIM | Primoris Services Cp | 5.1527 | 3.79 B | -0.0433 | -0.83 | 25.16 K | 129.63 K |
| IEP | Icahn Enterprises | 6.2805 | 3.79 B | -0.0405 | -0.64 | 19.54 K | 122.71 K |
| ACHC | Acadia Healthcr Company | 3.92 | 3.61 B | -0.32 | -7.55 | 7.24 K | 28.38 K |
| USLM | U S Lime & Mineral | 6.3297 | 3.34 B | -0.0546 | -0.86 | 18 K | 113.93 K |
| CECO | CECO Environmental Corp. | 4.1194 | 3.13 B | -0.0261 | -0.63 | 16.7 K | 68.79 K |
| HOVNP | Hovnanian Entr Dep A | 5.3773 | 3.05 B | -0.1386 | -2.51 | 3.9 K | 20.97 K |
| DRH | Diamondrock Hospitality Company Common Stock | 5.5353 | 3.01 B | -0.0864 | -1.54 | 1.59 M | 8.82 M |
| SPSC | Sps Commerce Inc | 5.56 | 2.94 B | -0.03 | -0.54 | 54.69 K | 304.09 K |
| ATRC | Atricure Inc | 5.03 | 2.93 B | -0.17 | -3.27 | 64.94 K | 326.65 K |
| GRBK | Green Brick Partners | 22.7586 | 2.66 B | -0.5517 | -2.37 | 3.42 K | 77.95 K |
| BANR | Banner Corp | 17.1598 | 2.53 B | -1.0343 | -5.68 | 42.21 K | 724.3 K |
| WAFD | Washington Federal | 11.3221 | 2.17 B | -0.1068 | -0.93 | 488.74 K | 5.53 M |
| TBBK | The Bancorp Inc | 7.52 | 1.98 B | -0.33 | -4.2 | 88.1 K | 662.52 K |
| GABC | German Amer Bncp Inc | 7.0347 | 1.88 B | -0.0494 | -0.7 | 14.18 K | 99.75 K |
| LMAT | Lemaitre Vascular | 4.7155 | 1.81 B | -0.0669 | -1.4 | 1.7 K | 8.02 K |
| JJSF | J J Snack Foods | 34.6546 | 1.66 B | -0.1825 | -0.52 | 42.4 K | 1.47 M |
| QUBT | Quantum Computing Inc | 24.00 | 1.4 B | -6.00 | -20 | 532 | 12.77 K |
| PFBC | Preferred Bank LA | 7.5964 | 1.22 B | -0.2993 | -3.79 | 1.32 K | 10.03 K |
| ATLC | Atlanticus Hld Cp | 4.41 | 1.22 B | -0.085 | -1.89 | 145.19 K | 640.29 K |
| HSTM | Healthstream Inc | 4.464 | 883.61 M | -0.0757 | -1.67 | 5.64 K | 25.19 K |
| NWPX | Northwest Pipe Company | 19.23 | 879.99 M | -0.40 | -2.04 | 73.45 K | 1.41 M |
| FCEL | Fuelcell Energy Inc | 7387.2002 | 875.06 M | -691.1997 | -8.56 | 626 | 4.62 M |
| CVLG | Covenant Logistics Group Inc | 3.2095 | 848.89 M | -0.0526 | -1.61 | 73.33 K | 235.35 K |
| SMBK | Smartfinancial Inc | 7.4345 | 820.73 M | -1.1151 | -13.04 | 1.07 K | 7.94 K |
| HTLD | Heartland Express | 11.5975 | 808.9 M | -0.14 | -1.19 | 905.16 K | 10.5 M |
| MLAB | Mesa Labs Inc | 21.0892 | 779 M | -0.3081 | -1.44 | 1.5 K | 31.53 K |
| FEIM | Frequency Elcts Inc | 4.0924 | 769.18 M | -0.0232 | -0.56 | 2.5 K | 10.23 K |
| CWBC | Community West Bncsh | 4.1836 | 702.15 M | -0.5061 | -10.79 | 1.4 K | 5.86 K |
| SFST | Southern First Bancs | 3.9428 | 579.24 M | -0.2295 | -5.5 | 3.8 K | 14.99 K |
| CBAN | Colony Bankcorp Inc | 5.34 | 559.43 M | -0.1186 | -2.17 | 2.1 K | 11.21 K |
| MYGN | Myriad Genetics Inc | 17.59 | 547.4 M | -0.46 | -2.55 | 2.06 M | 36.2 M |
| HNRG | Hallador Energy Company | 9.0677 | 517.63 M | -0.3747 | -3.97 | 27.23 K | 246.92 K |
| TREE | Lendingtree Inc | 6.1736 | 517.31 M | -0.1319 | -2.09 | 49.56 K | 305.96 K |
| CZNC | Citizens & Northern Corp | 5.5827 | 504.87 M | -0.1402 | -2.45 | 7.15 K | 39.91 K |
| AMRN | Amarin Corp ADR | 47.40 | 492.32 M | -0.80 | -1.66 | 2.96 K | 140.54 K |
| CZFS | Citizens Fincl Svcs | 14.4203 | 412.85 M | -0.7745 | -5.1 | 600 | 8.65 K |
| ERII | Energy Recovery Inc | 3.25 | 372.09 M | -0.02 | -0.61 | 237.69 K | 772.48 K |
| FRST | Primis Financial Corp | 4.9018 | 365.29 M | -0.1574 | -3.11 | 200 | 980.36 |
| IRD | Opus Genetics, Inc. | 556.80 | 358.57 M | -14.40 | -2.52 | 479 | 266.71 K |
| FCCO | First Community Corp | 3.9013 | 307.2 M | -0.1913 | -4.67 | 4 K | 15.61 K |
| RELL | Richardson Electrncs | 5.596 | 299.32 M | -0.039 | -0.69 | 38.75 K | 216.86 K |
| FUNC | First United Corp | 3.1403 | 298.77 M | -0.0924 | -2.86 | 33.45 K | 105.04 K |
| ALCO | Alico Inc | 19.0898 | 277.31 M | -0.1061 | -0.55 | 22.31 K | 425.89 K |
| WNEB | Western New England Bancorp Inc | 5.0234 | 270.89 M | -0.0303 | -0.6 | 39.74 K | 199.64 K |
| NKSH | Natl Bankshares Inc | 12.351 | 252.25 M | -0.0803 | -0.65 | 9.12 K | 112.6 K |
| CFBK | Central Fed Cp | 37.3518 | 238.82 M | -8.5598 | -18.64 | 36 | 1.34 K |
| PPIH | Perma-Pipe International Holdings Inc | 6.20 | 237.41 M | -0.2999 | -4.61 | 15.59 K | 96.63 K |
| RGCO | Rgc Resources Inc | 5.6809 | 236.47 M | -0.0421 | -0.74 | 2.76 K | 15.68 K |
| IMMR | Immersion Corp | 4.5184 | 233.44 M | -0.0272 | -0.6 | 69.94 K | 316.01 K |
| ASYS | Amtech Systems Inc | 8.78 | 222.43 M | -0.12 | -1.35 | 18.8 K | 165.06 K |
| UTMD | Utah Medical Prod | 19.1157 | 207.94 M | -0.2191 | -1.13 | 9.87 K | 188.71 K |
| CLAR | Clarus Corp | 5.8286 | 199.1 M | -0.0452 | -0.77 | 18.65 K | 108.72 K |
| RDCM | Radcom Ltd | 4.43 | 194.96 M | -0.14 | -3.06 | 4.43 K | 19.65 K |
| SBFG | Sb Financial Group | 3.1888 | 180.21 M | -0.2924 | -8.4 | 10.28 K | 32.77 K |
| LTBR | Lightbridge Corp | 324.60 | 174.44 M | -10.8001 | -3.22 | 280 | 90.89 K |
| ORMP | Oramed Pharma | 5.4816 | 169.02 M | -0.1007 | -1.8 | 125 | 685.2 |
| NAGE | Niagen Bioscience, Inc. | 5.40 | 165.92 M | -0.27 | -4.76 | 5.9 K | 31.86 K |
| CHCI | Comstock Hlds Cos | 13.16 | 162.87 M | -0.14 | -1.05 | 5.34 K | 70.25 K |
| STRS | Stratus Pptys Inc | 8.5983 | 135.55 M | -0.0671 | -0.77 | 1.2 K | 10.32 K |
| TRAK | ReposiTrak | 3.7407 | 130.14 M | -0.0492 | -1.3 | 2 K | 7.48 K |
| GSIT | Gsi Technology Inc | 5.80 | 128.15 M | -0.04 | -0.68 | 90.87 K | 527.06 K |
| UBOH | United Bancshares | 6.5193 | 112.51 M | -0.2862 | -4.21 | 465 | 3.03 K |
| BYFC | Broadway Fin Cp | 20.88 | 106.89 M | -6.3192 | -23.23 | 740 | 15.45 K |
| VIRC | Virco MFG Cp | 3.031 | 101.05 M | -0.0834 | -2.68 | 1.8 K | 5.46 K |
| LAKE | Lakeland Inds Inc | 9.4307 | 93.5 M | -0.2494 | -2.58 | 1.5 K | 14.18 K |
| CBAT | Cbak Energy Technology Inc | 9.20 | 92.63 M | -0.15 | -1.6 | 48.79 K | 448.84 K |
| INTG | Intergroup Cp The | 15.15 | 87.45 M | -0.16 | -1.05 | 4.9 K | 74.23 K |
| FUSB | First US Bancshares Inc | 8.3849 | 84.36 M | -0.1585 | -1.86 | 12.74 K | 106.82 K |
| NTWK | Netsol Tech Inc | 7.699 | 82.35 M | -0.201 | -2.54 | 9.72 K | 74.83 K |
| BCIC | BCP Investment Corp. | 5.3059 | 81.36 M | -0.0872 | -1.62 | 10.02 K | 53.17 K |
| NTIC | Northern Technologies Intl Corp | 4.6495 | 70.72 M | -0.0349 | -0.75 | 3.09 K | 14.39 K |
| MNOV | Medicinova Inc | 5.13 | 69.4 M | -0.12 | -2.29 | 11.81 K | 60.61 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 12.2452 | 1 T | -0.0866 | -0.7 | 42.08 M | 515.3 M |
| JPM | JP Morgan Chase & Company | 25.2946 | 911.91 B | -0.1328 | -0.52 | 31.15 M | 787.87 M |
| V | Visa Inc | 16.9727 | 795.36 B | -0.3057 | -1.77 | 30.18 M | 512.19 M |
| KO | Coca-Cola Company | 15.9421 | 419.74 B | -0.1111 | -0.69 | 14.95 M | 238.27 M |
| PG | Procter & Gamble Company | 40.6908 | 388.62 B | -0.6002 | -1.45 | 19.77 M | 804.55 M |
| GE | General Electric Company | 54.2424 | 355.62 B | -0.4183 | -0.77 | 14.78 M | 801.92 M |
| HD | Home Depot | 22.1605 | 350.5 B | -0.3438 | -1.53 | 13.69 M | 303.44 M |
| PM | Philip Morris International Inc | 21.0215 | 306.03 B | -0.3602 | -1.68 | 15.48 M | 325.46 M |
| WFC | Wells Fargo & Company | 18.2346 | 257.56 B | -0.19 | -1.03 | 39.47 M | 719.69 M |
| BML-PJ | Bank of America Corporation | 7.8708 | 228.74 B | -0.3327 | -4.06 | 29 K | 228.21 K |
| C | Citigroup Inc | 28.5056 | 205.59 B | -0.1469 | -0.51 | 43.86 M | 1.25 B |
| WFC-PL | Wells Fargo & Company | 423.5255 | 188 B | -3.6157 | -0.85 | 1.3 K | 550.58 K |
| NEE | Nextera Energy | 8.6225 | 180.35 B | -0.0517 | -0.6 | 7.83 M | 67.48 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 36.0086 | 165.56 B | -0.4227 | -1.16 | 522.7 K | 18.82 M |
| T | American Telephone and Telegraph Inc. | 7.238 | 149.95 B | -0.043 | -0.59 | 23.75 M | 171.89 M |
| UL | Unilever Plc ADR | 18.8377 | 141.65 B | -0.2166 | -1.14 | 957.62 K | 18.04 M |
| RIO | Rio Tinto Plc ADR | 17.9685 | 138.2 B | -0.3381 | -1.85 | 2.96 M | 53.11 M |
| BTI | British American Tobacco Industries ADR | 12.58 | 131.17 B | -0.0815 | -0.64 | 577.4 K | 7.26 M |
| LOW | Lowe's Companies | 17.5793 | 129.94 B | -0.2696 | -1.51 | 10.5 M | 184.51 M |
| BMO | Bank of Montreal | 29.8494 | 120.84 B | -0.1865 | -0.62 | 657.4 K | 19.62 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.4902 | 114.84 B | -0.0619 | -0.65 | 12.23 M | 116.1 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.4555 | 107.49 B | -0.1401 | -0.84 | 4.9 M | 80.58 M |
| USB | U.S. Bancorp | 14.2475 | 94.57 B | -0.2262 | -1.56 | 12.99 M | 185.04 M |
| NGG | National Grid Transco Plc ADR | 15.4141 | 83.71 B | -0.0935 | -0.6 | 261.88 K | 4.04 M |
| USB-PH | U.S. Bancorp | 11.8633 | 75.99 B | -0.2966 | -2.44 | 88.97 K | 1.06 M |
| MFC | Manulife Financial Corp | 8.1594 | 73.48 B | -0.0865 | -1.05 | 2.43 M | 19.86 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.5438 | 66.58 B | -0.0787 | -0.82 | 29.6 K | 282.5 K |
| CRH | CRH Plc ADR | 14.6915 | 64.04 B | -0.1787 | -1.2 | 202.6 K | 2.98 M |
| NWG | Natwest Group Plc ADR | 7.4849 | 62.85 B | -0.1806 | -2.36 | 467.38 K | 3.5 M |
| D | Dominion Resources | 21.0931 | 59.86 B | -0.1091 | -0.51 | 2.03 M | 42.84 M |
| HMC | Honda Motor Company ADR | 16.0193 | 43.28 B | -0.3515 | -2.15 | 1.38 M | 22.17 M |
| AIG | American International Group | 21.92 | 42.95 B | -0.1375 | -0.62 | 2.53 M | 55.5 M |
| SLF | Sun Life Financial Inc | 14.8079 | 40.97 B | -0.0871 | -0.58 | 313.4 K | 4.64 M |
| HSY | Hershey Foods Corp | 35.005 | 35.46 B | -0.6826 | -1.91 | 2.17 M | 76.03 M |
| PUK | Prudential Public Ltd Company ADR | 8.9059 | 31.49 B | -0.2661 | -2.9 | 312.19 K | 2.78 M |
| AEE | Ameren Corp | 13.7925 | 31.36 B | -0.0744 | -0.54 | 1.68 M | 23.13 M |
| WSM | Williams-Sonoma | 9.5239 | 30.87 B | -0.1673 | -1.73 | 5.24 M | 49.86 M |
| CLS | Celestica Inc | 8.76 | 30.64 B | -0.13 | -1.46 | 1.18 M | 10.35 M |
| NMR | Nomura Holdings Inc ADR | 3.3756 | 28.32 B | -0.0462 | -1.35 | 557.8 K | 1.88 M |
| PHM | Pultegroup | 8.1318 | 24.67 B | -0.1874 | -2.25 | 13.25 M | 107.74 M |
| RF | Regions Financial Corp | 4.5568 | 24.34 B | -0.0646 | -1.4 | 19.45 M | 88.62 M |
| BEP | Brookfield Renewable | 3.4751 | 20.84 B | -0.1045 | -2.92 | 4.35 K | 15.12 K |
| NRG | NRG Energy | 17.0736 | 20.5 B | -0.3572 | -2.05 | 3.09 M | 52.79 M |
| BCE | BCE Inc | 12.3672 | 20.06 B | -0.1225 | -0.98 | 1.05 M | 13.03 M |
| MKCV | McCormick & Company, Incorporated | 14.9479 | 19.84 B | -0.1408 | -0.93 | 1.4 K | 20.93 K |
| J | Jacobs Engineering Group Inc | 30.8878 | 18.59 B | -0.2497 | -0.8 | 1.65 M | 50.95 M |
| GIS | General Mills | 21.9871 | 18.29 B | -0.1518 | -0.69 | 6.25 M | 137.43 M |
| H | Hyatt Hotels Corp | 37.3215 | 17.76 B | -0.4546 | -1.2 | 278.2 K | 10.38 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 20.8205 | 17.13 B | -0.6245 | -2.91 | 3.52 K | 73.37 K |
| JHX | James Hardie Industries Se ADR | 4.0829 | 16.5 B | -0.0903 | -2.16 | 7 K | 28.58 K |
| LDOS | Leidos Holdings Inc | 24.5017 | 16.33 B | -0.2378 | -0.96 | 1.15 M | 28.25 M |
| MGA | Magna International | 10.9648 | 16.28 B | -0.1177 | -1.06 | 1.94 M | 21.24 M |
| BF-B | Brown-Forman Corporation | 11.0751 | 13.81 B | -0.0792 | -0.71 | 1.43 M | 15.8 M |
| CLX | Clorox Company | 39.6149 | 12.92 B | -0.2469 | -0.62 | 1.41 M | 55.67 M |
| MKC-V | McCormick & Company Incorporated | 15.245 | 12.65 B | -0.1436 | -0.93 | 1.4 K | 21.34 K |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 4.8307 | 12.37 B | -0.1139 | -2.3 | 7.19 M | 34.72 M |
| RTO | Rentokil Initial Plc ADR | 7.1874 | 11.86 B | -0.1693 | -2.3 | 100 | 718.74 |
| FMS | Fresenius Medical Care Corp ADR | 20.5348 | 11.53 B | -0.2582 | -1.24 | 117 K | 2.4 M |
| MOH | Molina Healthcare Inc | 17.9733 | 10.88 B | -0.1467 | -0.81 | 183.63 K | 3.3 M |
| PSO | Pearson Plc ADR | 7.9038 | 10.34 B | -0.046 | -0.58 | 147.8 K | 1.17 M |
| DDS | Dillard's | 18.0937 | 9.66 B | -0.2137 | -1.17 | 1.69 M | 30.57 M |
| SSL | Sasol Ltd ADR | 119.6608 | 9.03 B | -0.6939 | -0.58 | 331.45 K | 39.66 M |
| KT | Korea Telecom Corp ADR | 10.7391 | 8.83 B | -0.0686 | -0.63 | 968.3 K | 10.4 M |
| TAP-A | Molson Coors Beverage Company | 32.0972 | 8.02 B | -0.4154 | -1.28 | 200 | 6.42 K |
| AGCO | Agco Corp | 21.8179 | 7.91 B | -0.164 | -0.75 | 1.51 M | 33.03 M |
| TAP | Molson Coors Brewing Company | 29.3399 | 7.4 B | -0.1679 | -0.57 | 1.38 M | 40.41 M |
| AG | First Majestic Silver | 3.777 | 7.28 B | -0.0296 | -0.78 | 41 K | 154.86 K |
| GIL | Gildan Activewear | 12.5934 | 6.63 B | -0.1013 | -0.8 | 1.26 M | 15.83 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 33.313 | 6.63 B | -0.2079 | -0.62 | 900.3 K | 29.99 M |
| CMS-PB | Consumers Energy Company | 37.2205 | 6.39 B | -0.8587 | -2.26 | 10 | 372.21 |
| WPP | Wpp Plc ADR | 26.275 | 6.02 B | -0.418 | -1.57 | 265.07 K | 6.96 M |
| ASB | Associated Banc-Corp | 8.5591 | 5.75 B | -0.058 | -0.67 | 1.1 M | 9.43 M |
| GVA | Granite Construction Inc | 20.903 | 5.58 B | -0.1188 | -0.57 | 415.22 K | 8.68 M |
| WTM | White Mountains Insurance Group | 316.0582 | 5.39 B | -2.2351 | -0.7 | 43.64 K | 13.79 M |
| TPC | Tutor Perini Corp | 16.4381 | 5.33 B | -0.1147 | -0.69 | 605.1 K | 9.95 M |
| BC | Brunswick Corp | 13.1135 | 5.08 B | -0.2194 | -1.65 | 1.76 M | 23.12 M |
| RDN | Radian Group Inc | 7.2579 | 4.84 B | -0.0489 | -0.67 | 4.83 M | 35.07 M |
| AGX | Argan Inc | 6.8842 | 4.52 B | -0.4088 | -5.61 | 7.7 K | 53.01 K |
| JOE | St. Joe Company | 23.088 | 4.06 B | -0.1807 | -0.78 | 670.4 K | 15.48 M |
| THO | Thor Industries | 17.7827 | 4.06 B | -0.4592 | -2.52 | 2.63 M | 46.83 M |
| FBP | First Bancorp | 12.4991 | 3.96 B | -0.2404 | -1.89 | 194.99 K | 2.44 M |
| TDW | Tidewater Inc | 1143.3787 | 3.93 B | -7.7311 | -0.67 | 31.53 K | 36.05 M |
| GRTUF | GRTUF | 6.7748 | 3.83 B | -0.0368 | -0.54 | 57.99 K | 392.87 K |
| HOG | Harley-Davidson Inc | 19.1826 | 3.43 B | -0.1914 | -0.99 | 3.45 M | 66.12 M |
| CXT | Crane NXT Co | 8.5753 | 3.34 B | -0.0644 | -0.75 | 1.12 M | 9.58 M |
| BHC | Bausch Health Companies Inc | 13.7692 | 3.13 B | -0.0766 | -0.55 | 607.38 K | 8.36 M |
| KBH | KB Home | 10.7476 | 3.04 B | -0.207 | -1.89 | 3.54 M | 38.08 M |
| DRH | Diamondrock Hospitality Company | 5.5353 | 3.01 B | -0.0864 | -1.54 | 1.59 M | 8.82 M |
| SII | Sprott Inc | 18.4506 | 2.91 B | -0.2177 | -1.17 | 400 | 7.38 K |
| TR | Tootsie Roll Industries | 14.3184 | 2.9 B | -0.0981 | -0.68 | 84.12 K | 1.2 M |
| HCI | Homeowners Choice | 3.4947 | 2.36 B | -0.0592 | -1.67 | 1.8 K | 6.29 K |
| RAMP | Liveramp Holdings Inc | 15.52 | 2.34 B | -0.14 | -0.89 | 662.9 K | 10.29 M |
| DCO | Ducommun Inc | 18.1412 | 2.19 B | -0.0989 | -0.54 | 95 K | 1.72 M |
| SPB | Spectrum Brands Holdings Inc | 27.9526 | 2.03 B | -0.3544 | -1.25 | 5.95 K | 166.18 K |
| CALX | Calix Inc | 11.40 | 2.01 B | -0.07 | -0.61 | 71.5 K | 815.1 K |
| LXP-PC | Lexington Realty Trust | 12.397 | 1.99 B | -0.0736 | -0.59 | 1.5 K | 18.6 K |
| WHR | Whirlpool Corp | 57.482 | 1.98 B | -0.8952 | -1.53 | 1.69 M | 97.4 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 9.5772 | 1.88 B | -0.0873 | -0.9 | 195.5 K | 1.87 M |
| WKC | World Kinect Corp | 22.2032 | 1.8 B | -0.1687 | -0.75 | 277.81 K | 6.17 M |
| ALG | Alamo Group | 20.3526 | 1.72 B | -0.1181 | -0.58 | 56.9 K | 1.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMP | Intermap Tech Corp | 8.00 | -1.20 | -13.04 | 17.33 K | 138.64 K | |
| TLO | Talon Metals Corp | 3.3675 | -0.2276 | -6.33 | 1.38 K | 4.66 K | |
| ELEF | Silver Elephant Mining Corp | 19.514 | -0.9923 | -4.84 | 270 | 5.27 K | |
| MSCL | Satellos Bioscience Inc | 117.60 | -4.80 | -3.92 | 75 | 8.82 K | |
| PGIC | Premium Global Income Split Corp | 30.593 | -1.013 | -3.21 | 485 | 14.84 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.6241 | -0.1109 | -2.97 | 291.87 K | 1.06 M | |
| ATH | Athabasca Oil Corp | 10.94 | -0.31 | -2.76 | 629.72 K | 6.89 M | |
| MTY | Mty Food Group Inc | 8.5648 | -0.2401 | -2.73 | 20.9 K | 179 K | |
| PHX | Phx Energy Services Corp | 3.4402 | -0.0943 | -2.67 | 6.73 K | 23.15 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.9995 | -0.1361 | -2.65 | 15.93 K | 79.63 K | |
| ATX | ATEX Resources Inc. | 11.40 | -0.30 | -2.56 | 167 | 1.9 K | |
| RFA | RFA Financial Inc. | 21.5796 | -0.5508 | -2.49 | 147.16 K | 3.18 M | |
| FFH | Fairfax Financial Holdings Ltd | 285.295 | -7.2782 | -2.49 | 22.43 K | 6.4 M | |
| TXG | Torex Gold Resources Inc | 12.0481 | -0.2987 | -2.42 | 1.2 M | 14.52 M | |
| TXR | Torex Resources Inc. | 11.9881 | -0.2972 | -2.42 | 120.48 K | 1.44 M | |
| ELR | Eastern Platinum Ltd | 12.20 | -0.30 | -2.4 | 570.45 K | 6.96 M | |
| III | Imperial Metals Corp | 8.64 | -0.21 | -2.37 | 58.25 K | 503.26 K | |
| GFP | Greenfirst Forest Products Inc | 8.0897 | -0.1949 | -2.35 | 12.53 K | 101.34 K | |
| RUS | Russel Metals | 7.5357 | -0.1765 | -2.29 | 149 K | 1.12 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.757 | -0.18 | -2.27 | 1 K | 7.76 K | |
| ACO-X | ATCO Ltd | 14.4801 | -0.3333 | -2.25 | 35.73 K | 517.32 K | |
| TGO | Terago Inc | 5.49 | -0.11 | -1.96 | 800 | 4.39 K | |
| MRD | Melcor Dev | 6.921 | -0.1283 | -1.82 | 190 | 1.31 K | |
| CJR-B | Corus Entertainment Inc | 8.1656 | -0.1461 | -1.76 | 197.9 K | 1.62 M | |
| CORS | Corus Entertainment Holdings Inc. | 4086.2576 | -73.0837 | -1.76 | 396 | 1.62 M | |
| AG | First Majestic Silver Corp | 3.8877 | -0.0691 | -1.75 | 262.81 K | 1.02 M | |
| EMP-A | Empire Company Limited | 13.2106 | -0.2263 | -1.68 | 142.5 K | 1.88 M | |
| MEQ | Mainstreet Eq J | 10.2457 | -0.1696 | -1.63 | 1.2 K | 12.29 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.3228 | -0.1778 | -1.55 | 200.6 K | 2.27 M | |
| NWC | The North West Company Inc | 9.6772 | -0.1515 | -1.54 | 53.34 K | 516.19 K | |
| MX | Methanex Corp | 15.5659 | -0.2408 | -1.52 | 202.91 K | 3.16 M | |
| PTM | Platinum Group Metals Ltd | 196.00 | -3.00 | -1.51 | 1.26 K | 247.74 K | |
| MFI | Maple Leaf Foods | 5.51 | -0.0833 | -1.49 | 51.27 K | 282.47 K | |
| CG | Centerra Gold Inc | 5.115 | -0.0739 | -1.42 | 472.9 K | 2.42 M | |
| OGD | Orbit Garant Drilling Inc | 3.50 | -0.05 | -1.41 | 1.6 K | 5.6 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.9114 | -0.1049 | -1.31 | 3.84 K | 30.35 K | |
| HLF | High Liner | 3.4533 | -0.0453 | -1.29 | 4.4 K | 15.19 K | |
| MFC | Manulife Fin | 8.4839 | -0.1027 | -1.2 | 5.4 M | 45.82 M | |
| SGY | Surge Energy Inc | 24.5197 | -0.2944 | -1.19 | 5.11 K | 125.2 K | |
| MRU | Metro Inc | 11.0569 | -0.1297 | -1.16 | 783.84 K | 8.67 M | |
| ONEX | Onex Corp | 24.5154 | -0.2814 | -1.13 | 70.14 K | 1.72 M | |
| EXE | Extendicare Inc | 3.0721 | -0.0345 | -1.11 | 58.39 K | 179.37 K | |
| ALA | AltaGas Ltd | 7.99 | -0.0851 | -1.05 | 274.88 K | 2.2 M | |
| CLS | Celestica Inc Sv | 9.04 | -0.09 | -0.99 | 773.9 K | 7 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.0874 | -0.0794 | -0.97 | 5.53 K | 44.72 K | |
| NA | National Bank of Canada | 14.8473 | -0.1349 | -0.9 | 993.03 K | 14.74 M | |
| L | Loblaw CO | 5.6425 | -0.0499 | -0.88 | 815.14 K | 4.6 M | |
| BCE | BCE Inc | 12.7695 | -0.1123 | -0.87 | 1.87 M | 23.9 M | |
| BBD-PD | Bombardier Inc Pref D | 5.4107 | -0.047 | -0.86 | 100 | 541.07 | |
| MG | Magna International Inc | 10.4015 | -0.0886 | -0.84 | 770.98 K | 8.02 M | |
| BBD-PB | Bombardier Inc Pref B | 4.1738 | -0.0354 | -0.84 | 41.69 K | 174 K | |
| NG | Novagold Res Inc | 5.7853 | -0.0483 | -0.83 | 294.68 K | 1.7 M | |
| WJX | Wajax Corp | 8.643 | -0.0716 | -0.82 | 8.88 K | 76.78 K | |
| CYB | Cymbria Corp Cl A | 12.50 | -0.10 | -0.79 | 7.11 K | 88.81 K | |
| ENB-PA | Enbridge Inc Pref A | 9.6379 | -0.0769 | -0.79 | 2.2 K | 21.2 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.2253 | -0.0655 | -0.79 | 71.24 K | 585.95 K | |
| MTL | Mullen Group Ltd | 6.4747 | -0.0514 | -0.79 | 113.5 K | 734.88 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.2057 | -0.0571 | -0.79 | 600 | 4.32 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.5605 | -0.0279 | -0.78 | 16.99 K | 60.49 K | |
| TXP | Touchstone Exploration Inc | 46.5344 | -0.364 | -0.78 | 135.32 K | 6.3 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.6414 | -0.171 | -0.75 | 20.41 K | 462.2 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.3418 | -0.0549 | -0.74 | 133.15 K | 977.55 K | |
| LB | Laurentian Bank | 19.163 | -0.1425 | -0.74 | 80.16 K | 1.54 M | |
| HPS-A | Hammond Power Solutions Inc | 7.1249 | -0.0523 | -0.73 | 73.11 K | 520.92 K | |
| T | Telus Corp | 4.4242 | -0.0315 | -0.71 | 2.61 M | 11.57 M | |
| CTC-A | Canadian Tire Corporation Limited | 36.3639 | -0.2531 | -0.69 | 183.4 K | 6.67 M | |
| SSRM | Ssr Mining Inc | 18.1103 | -0.1246 | -0.68 | 46.3 K | 838.51 K | |
| CPX | Capital Power Corp | 8.8481 | -0.059 | -0.66 | 48.52 K | 429.28 K | |
| BU | Burcon Nutrascience Corp | 127.378 | -0.8271 | -0.65 | 1.25 K | 159.35 K | |
| EIF | Exchange Income Corp | 5.2071 | -0.0327 | -0.62 | 8.9 K | 46.34 K | |
| BCE-PT | Bce Inc Pref T | 8.6267 | -0.0507 | -0.58 | 600 | 5.18 K | |
| BN-PC | Brookfield Corporation | 7.1837 | -0.0416 | -0.58 | 556 | 3.99 K | |
| PWF-PH | Power Financial Corp Pref H | 9.1969 | -0.0511 | -0.55 | 3.2 K | 29.43 K | |
| AIM | Aimia Inc | 8.3519 | -0.0452 | -0.54 | 574 K | 4.79 M | |
| WN | George Weston Limited | 18.4305 | -0.0995 | -0.54 | 118.51 K | 2.18 M | |
| SJ | Stella Jones Inc | 5.406 | -0.0287 | -0.53 | 14.8 K | 80.01 K | |
| BMO | Bank of Montreal | 29.774 | -0.1559 | -0.52 | 1.5 M | 44.67 M | |
| CIGI | Colliers International Group Inc | 13.1527 | -0.0685 | -0.52 | 66.37 K | 872.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 34.8498 | 43.72 B | -0.4156 | -1.18 | 105.4 K | 3.67 M |
| BRDCY | Bridgestone Corporation | 4.7052 | 31.99 B | -0.0314 | -0.66 | 1.33 K | 6.27 K |
| HOS | Hornbeck Offshore Services, Inc | 10.54 | 1.71 B | -0.09 | -0.85 | 3 M | 31.65 M |
| MALG | Microalliance Group Inc. | 9.00 | 913.97 M | -3.90 | -30.23 | 3 | 27 |
| LCU | Lion Copper Corp. Common Shares | 36.99 | 70.69 M | -0.27 | -0.72 | 3.04 K | 112.34 K |
| MSCH | MainStreetChamber Holdings Inc. | 4.725 | 48.5 M | -0.025 | -0.53 | 741 | 3.5 K |
| ELCO | Elcom International Inc | 6.60 | 16.57 M | -1.10 | -14.29 | 2 | 13.2 |
| ORBT | Orbit International Corporation | 3.1562 | 8.53 M | -0.0531 | -1.65 | 26.66 K | 84.13 K |
| CUBT | Curative Biotechnology Inc | 6.00 | 7.56 M | -0.75 | -11.11 | 26 | 156 |
| NEOM | NeoMedia Technologies Inc | 3.45 | 508.84 K | -0.30 | -8 | 3.22 K | 11.12 K |
| BLSP | Blue Sphere Corporation | 7051.2002 | 324.89 K | -293.7998 | -4 | 44.58 K | 314.34 M |
| DKAM | Drinks Americas Holdings Ltd | 30.375 | 278.3 K | -1.50 | -4.71 | 366 | 11.12 K |
| PSRU | Valiant Eagle Inc | 120.00 | 125.23 K | -20.00 | -14.29 | 331 | 39.72 K |
| KALY | Kali Inc | 35.625 | 101.82 K | -3.00 | -7.77 | 100 | 3.56 K |
| LOTE | Lot78 Inc | 3523.7898 | 17.28 K | -103.1355 | -2.84 | 2 | 7.05 K |
| SIMPQ | Simply Inc | 162.50 | 1.55 K | -2.50 | -1.52 | 82 | 13.32 K |
| SPDC | Speed Commerce Inc | 33.12 | 603 | -0.32 | -0.96 | 5.82 K | 192.59 K |
| PRXIQ | Premier Exhibitions Inc | 13.00 | 491 | -0.215 | -1.63 | 598 | 7.77 K |
| SYNE | Synthesis Energy Systems Inc | 69.12 | 157 | -1.28 | -1.82 | 1.43 K | 98.91 K |
| PEHD | Perigee Holdings Inc. | 496.00 | 130 | -20.00 | -3.88 | 40 | 19.84 K |
| WDBG | Woodbrook Group Holdings Inc | 90.0901 | 42 | -54.054 | -37.5 | 3 | 270.27 |
| COWI | CoroWare Inc | 480.00 | -120.00 | -20 | 8 | 3.84 K | |
| URBF | Urban Barns Foods Inc | 880.00 | -120.00 | -12 | 6.1 K | 5.37 M | |
| VRCI | Verde Science Inc | 2100.00 | -140.00 | -6.25 | 139.45 K | 292.85 M | |
| ANDI | Andiamo Corporation | 27.30 | -1.40 | -4.88 | 340 | 9.28 K | |
| AFPW | AlumiFuel Power Corporation | 1200.00 | -50.00 | -4 | 4 | 4.8 K | |
| PMMEF | Premium Exploration Inc | 3.15 | -0.128 | -3.9 | 1 K | 3.15 K | |
| IZNN | IZON Network Inc | 63.325 | -2.125 | -3.25 | 28.57 K | 1.81 M | |
| BAJFF | Camrova Resources Inc | 11.68 | -0.22 | -1.85 | 10 | 116.8 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 70.00 | 367.62 K | -5.00 | -6.67 | 314.5 K | 22.02 M |
| CDA | Canuc Resources Corporation | 25.00 | -5.00 | -16.67 | 211 | 5.28 K | |
| KRY | Koryx Copper Inc. | 75.00 | -15.00 | -16.67 | 31 | 2.33 K | |
| NIM | Nicola Mining Inc | 6.40 | -1.20 | -15.79 | 285 | 1.82 K | |
| CVB | Compass Gold Corporation | 24.00 | -4.00 | -14.29 | 250 | 6 K | |
| CTH | CoTec Holdings Corp. | 360.00 | -60.00 | -14.29 | 10 | 3.6 K | |
| PGDC | Patagonia Gold Corp | 3.90 | -0.60 | -13.33 | 6.8 K | 26.52 K | |
| TRAN | Clean Energy Transition Inc. | 31.50 | -4.50 | -12.5 | 200 | 6.3 K | |
| SIEN | Sienna Resources Inc. | 12.50 | -1.50 | -10.71 | 1.66 M | 20.75 M | |
| BTR | Bonterra Resources Inc | 17.00 | -2.00 | -10.53 | 1.26 K | 21.42 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -0.75 | -9.68 | 17.54 K | 122.79 K | |
| XIM | Ximen Mining Corp | 6.875 | -0.625 | -8.33 | 662 K | 4.55 M | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 3.6 K | 23.76 K | |
| SMN | Sun Summit Minerals Corp | 15.75 | -1.35 | -7.89 | 556 | 8.76 K | |
| JSPX | JasperX Technologies Inc. | 120.00 | -10.00 | -7.69 | 234 | 28.08 K | |
| GLD | GoldON Resources Ltd | 3.25 | -0.25 | -7.14 | 1.86 K | 6.04 K | |
| BOCA | Bocana Resources Corp. | 5.4899 | -0.4223 | -7.14 | 118 | 647.81 | |
| GR | Great Atlantic Resources Corp | 54.00 | -4.00 | -6.9 | 130 | 7.02 K | |
| DLTA | Delta Resources Limited | 12.30 | -0.90 | -6.82 | 93.4 K | 1.15 M | |
| FMN | Fidelity Minerals Corp | 52.5001 | -3.75 | -6.67 | 37 | 1.94 K | |
| EPO-H | Encanto Potash Corp | 7.50 | -0.50 | -6.25 | 4.82 K | 36.11 K | |
| PWM | Power Metals Corp | 5.16 | -0.24 | -4.44 | 3.33 K | 17.2 K | |
| MRZL | Mont Royal Resources Limited. | 5.1282 | -0.2331 | -4.35 | 4.29 K | 22 K | |
| CMO-H | Cliffmont Resources Ltd | 4.60 | -0.20 | -4.17 | 25 | 115 | |
| ZYUS | ZYUS Life Sciences Corporation | 4.00 | -0.17 | -4.08 | 1 K | 4 K | |
| BSK | Blue Sky Uranium Corp | 25.00 | -1.00 | -3.85 | 649 | 16.23 K | |
| CTN | Centurion Minerals Ltd | 647.9987 | -24.00 | -3.57 | 10 | 6.48 K | |
| VO | ValOre Metals Corp | 3.50 | -0.10 | -2.78 | 3.1 K | 10.85 K | |
| ADK | DIAGNOS Inc | 3.70 | -0.10 | -2.63 | 2.81 K | 10.4 K | |
| CAMB | Cambria Gold Mines Inc. | 40.50 | -1.00 | -2.41 | 35.39 K | 1.43 M | |
| KTN | Kootenay Silver Inc | 6.00 | -0.10 | -1.64 | 1.9 K | 11.4 K | |
| CKG | Chesapeake Gold Corp | 7.85 | -0.09 | -1.13 | 13.3 K | 104.4 K |