Loser Valuations for 3 August 2010 from 00:00:00 until 23:59:59
Loser Valuations for 3 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 21.0025 | 38.52 B | -0.2235 | -1.05 | 254.1 K | 5.34 M |
| GSAT | Globalstar | 25.35 | 11.15 B | -0.90 | -3.43 | 10.55 K | 267.52 K |
| SEB | Seaboard Corporation | 1541.4355 | 3.59 B | -18.4117 | -1.18 | 1.6 K | 2.47 M |
| PRK | Park National Corp | 33.82 | 3.23 B | -0.3003 | -0.88 | 24.3 K | 821.83 K |
| TGB | Taseko Mines Ltd | 4.11 | 2.64 B | -0.07 | -1.67 | 768.84 K | 3.16 M |
| REPX | Riley Exploration Permian Inc | 44.0712 | 947.46 M | -1.3872 | -3.05 | 866 | 38.17 K |
| CIX | Compx International Inc | 6.5425 | 535.93 M | -0.2408 | -3.55 | 1.56 K | 10.2 K |
| GENC | Gencor Industries IN | 5.00 | 254.9 M | -0.08 | -1.57 | 3.96 K | 19.82 K |
| PLG | Platinum Group Metals Ltd | 178.00 | 136.84 M | -2.00 | -1.11 | 909 | 161.8 K |
| OPHC | Optimumbank Hlds | 88.00 | 114.56 M | -30.40 | -25.68 | 46 | 4.05 K |
| STXS | Stereotaxis Inc | 38.4761 | 90.18 M | -2.9092 | -7.03 | 19.81 K | 762.21 K |
| CVU | CPI Aerostructures | 10.89 | 61.35 M | -0.09 | -0.82 | 52.85 K | 575.59 K |
| FSP | Franklin Street Properties | 5.142 | 43.73 M | -0.1052 | -2 | 246 K | 1.26 M |
| XTNT | Xtant Medical Holdings Inc | 347.9999 | 38.91 M | -24.00 | -6.45 | 80 | 27.84 K |
| NNVC | Nanoviricides Inc | 91.70 | 35.24 M | -1.40 | -1.5 | 3.78 K | 346.72 K |
| PAAI | Paradium AI, Inc. | 7.26 | 30.31 M | -0.44 | -5.71 | 1.63 K | 11.81 K |
| CPHI | China Pharma Holdings | 280.01 | 23.36 M | -1.99 | -0.71 | 916 | 256.49 K |
| CVM | Cel-Sci Corp | 3675.00 | 23.04 M | -75.00 | -2 | 82 | 301.35 K |
| TOVX | Theriva Biologics Inc | 7962.50 | 7.38 M | -175.00 | -2.15 | 6 | 47.77 K |
| TPHS | Trinity Pl Hlds Inc | 7.5086 | 1.93 M | -0.1295 | -1.7 | 10.69 K | 80.3 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4443.48 | 5.75 T | -60.8198 | -1.35 | 14.05 M | 62.44 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.6662 | 3.87 T | -0.1278 | -0.65 | 56.88 M | 1.12 B |
| MU | Micron Technology | 7.2854 | 917.92 B | -0.1755 | -2.35 | 24.11 M | 175.65 M |
| AMD | Advanced Micro Devices | 7.51 | 906.8 B | -0.14 | -1.83 | 20.26 M | 152.15 M |
| COST | Costco Wholesale | 40.3392 | 481.95 B | -0.2069 | -0.51 | 3.25 M | 130.97 M |
| INTC | Intel Corp | 13.7185 | 332.19 B | -0.1841 | -1.32 | 60.93 M | 835.86 M |
| AMAT | Applied Materials | 9.1979 | 313.53 B | -0.1479 | -1.58 | 23.64 M | 217.46 M |
| LRCX | Lam Research Corp | 3.5666 | 295.19 B | -0.0628 | -1.73 | 17.76 M | 63.33 M |
| TXN | Texas Instruments | 16.3907 | 283.24 B | -0.1982 | -1.19 | 9.2 M | 150.86 M |
| ADI | Analog Devices | 20.8825 | 198.23 B | -0.1538 | -0.73 | 2.03 M | 42.45 M |
| QCOM | Qualcomm Inc | 25.7797 | 188.93 B | -0.2011 | -0.77 | 10.25 M | 264.24 M |
| TMUS | T-Mobile US | 14.0208 | 182.36 B | -0.5098 | -3.51 | 3.42 M | 47.91 M |
| ISRG | Intuitive Surg Inc | 37.1822 | 158.81 B | -0.2411 | -0.64 | 2.85 M | 106.12 M |
| MRVL | Marvell Technology Inc | 12.7514 | 151.88 B | -0.2641 | -2.03 | 9.97 M | 127.17 M |
| IBKR | Interactive Brokers | 4.1457 | 140.55 B | -0.0299 | -0.72 | 1.37 M | 5.7 M |
| STX | Seagate Technology | 6.4441 | 126.65 B | -0.2377 | -3.56 | 12.47 M | 80.36 M |
| WDC | Western Digital Cp | 16.0836 | 117.28 B | -0.2343 | -1.44 | 5.89 M | 94.66 M |
| CME | CME Group Inc | 29.2772 | 113.06 B | -0.687 | -2.29 | 2.3 M | 67.22 M |
| MAR | Marriot International | 28.2374 | 110.52 B | -0.2989 | -1.05 | 5.13 M | 144.77 M |
| ADBE | Adobe Systems Inc | 29.12 | 92.47 B | -0.48 | -1.62 | 5.65 M | 164.58 M |
| CDNS | Cadence Design Systems, Inc. | 6.95 | 90.34 B | -0.17 | -2.39 | 6.84 M | 47.53 M |
| CTAS | Cintas Corp | 5.499 | 90.24 B | -0.045 | -0.81 | 5.17 M | 28.43 M |
| CMCSA | Comcast Corporation | 6.3085 | 88.85 B | -0.0887 | -1.39 | 30.78 M | 194.16 M |
| MDLZ | Mondelez Intl Inc | 20.221 | 84.43 B | -0.1451 | -0.71 | 7.74 M | 156.51 M |
| ROST | Ross Stores Inc | 11.0958 | 77.39 B | -0.1538 | -1.37 | 9.27 M | 102.87 M |
| ORLY | O'Reilly Automotive | 3.2107 | 72.85 B | -0.0613 | -1.87 | 21.12 M | 67.82 M |
| HON | Honeywell International Inc. Common Stock | 27.6236 | 72.15 B | -0.3778 | -1.35 | 5.62 M | 155.18 M |
| MPWR | Monolithic Power Sys | 14.5593 | 72.11 B | -0.1196 | -0.81 | 704.5 K | 10.26 M |
| KMB | Kimberly-Clark Corp | 41.9829 | 66.8 B | -0.2138 | -0.51 | 2.71 M | 113.84 M |
| PCAR | Paccar Inc | 17.4635 | 56.93 B | -0.4334 | -2.42 | 4.97 M | 86.75 M |
| IDXX | Idexx Laboratories | 29.635 | 55.35 B | -0.195 | -0.65 | 756.01 K | 22.4 M |
| ADSK | Autodesk Inc | 30.49 | 54.34 B | -0.25 | -0.81 | 3.24 M | 98.75 M |
| EBAY | Ebay Inc | 7.8284 | 53.86 B | -0.1829 | -2.28 | 29.41 M | 230.21 M |
| XEL | XCEL Energy Inc | 12.9716 | 52.06 B | -0.1409 | -1.07 | 7.21 M | 93.54 M |
| MSTR | Strategy | 7.926 | 51.79 B | -0.512 | -6.07 | 5.56 M | 44.06 M |
| FITB | Fifth Third Bancorp | 8.2001 | 49.16 B | -0.074 | -0.89 | 13.33 M | 109.32 M |
| BKR | Baker Hughes A Ge Co. Cl A | 22.0991 | 49.07 B | -3.3255 | -13.08 | 27.06 M | 597.91 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.6745 | 47.17 B | -0.1687 | -0.71 | 624.1 K | 14.78 M |
| TTWO | Take-Two Interactive Software | 10.34 | 43.25 B | -0.09 | -0.86 | 1.44 M | 14.88 M |
| TER | Teradyne Inc | 10.1673 | 41.49 B | -0.184 | -1.78 | 4.88 M | 49.66 M |
| PAYX | Paychex Inc | 15.6019 | 41.07 B | -0.1022 | -0.65 | 4.24 M | 66.12 M |
| UAL | United Airlines Holdings Inc | 23.20 | 38.46 B | -0.97 | -4.01 | 4.1 M | 95.21 M |
| VOD | Vodafone Grp Plc ADR | 10.3108 | 36.24 B | -0.0781 | -0.75 | 2.47 M | 25.49 M |
| ODFL | Old Dominion Freight Line Inc | 5.3727 | 35.13 B | -0.1504 | -2.72 | 3.21 M | 17.24 M |
| ERIC | Ericsson ADR | 6.692 | 34.45 B | -0.1137 | -1.67 | 3.76 M | 25.15 M |
| ESLT | Elbit Systems Ltd | 41.6054 | 34 B | -0.6283 | -1.49 | 14.7 K | 611.6 K |
| STLD | Steel Dynamics Inc | 10.1875 | 33.99 B | -0.1049 | -1.02 | 2.27 M | 23.16 M |
| ILMN | Illumina Inc | 43.6965 | 32.2 B | -0.4669 | -1.06 | 666.66 K | 29.13 M |
| WTW | Weight Watchers International, Inc | 60.6872 | 30.82 B | -0.6274 | -1.02 | 229.18 K | 13.91 M |
| FLEX | Flextronics Intl Ltd | 4.4806 | 29.17 B | -0.1019 | -2.22 | 5.91 M | 26.48 M |
| CINF | Cincinnati Financial | 16.7313 | 29.13 B | -0.2041 | -1.21 | 931.4 K | 15.58 M |
| ON | On Semiconductor | 6.79 | 28.66 B | -0.10 | -1.45 | 7.22 M | 49.06 M |
| TCOM | Trip.com Group Ltd ADR | 19.6445 | 27.46 B | -0.3881 | -1.94 | 4.07 M | 79.96 M |
| DLTR | Dollar Tree Inc | 21.65 | 26.81 B | -0.465 | -2.1 | 3.61 M | 78.06 M |
| VRSK | Verisk Analytics Inc | 27.4751 | 26.81 B | -0.5434 | -1.94 | 291.2 K | 8 M |
| INSM | Insmed Inc | 7.236 | 26.49 B | -0.064 | -0.88 | 256.48 K | 1.86 M |
| AXON | Axon Enterprise Inc | 4.04 | 25.69 B | -0.06 | -1.46 | 385 K | 1.56 M |
| EXPD | Expeditors Intl | 34.9884 | 25.12 B | -0.213 | -0.61 | 1.6 M | 55.97 M |
| PFG | Principal Financial Group Inc | 14.4652 | 24.36 B | -0.7466 | -4.91 | 5.59 M | 80.83 M |
| VTRS | Viatris Inc | 14.1673 | 24.19 B | -0.2513 | -1.74 | 5.6 M | 79.28 M |
| TROW | T Rowe Price Group | 29.0101 | 23.61 B | -0.1868 | -0.64 | 2.47 M | 71.64 M |
| ENTG | Entegris Inc | 4.615 | 23.56 B | -0.067 | -1.43 | 1.14 M | 5.28 M |
| ALNY | Alnylam Pharmaceuticals | 15.19 | 21.41 B | -0.26 | -1.68 | 142 K | 2.16 M |
| PTC | Ptc Inc | 18.39 | 21.31 B | -0.25 | -1.34 | 2.51 M | 46.13 M |
| JBHT | J B Hunt Transport | 30.5588 | 21.22 B | -0.4817 | -1.55 | 1.14 M | 34.7 M |
| SWKS | Skyworks Solutions | 14.1104 | 20.61 B | -0.1737 | -1.22 | 2.75 M | 38.74 M |
| SBAC | SBA Communications | 33.0544 | 19.84 B | -1.0275 | -3.01 | 2 M | 66.25 M |
| SSNC | SS&C Technologies | 7.4677 | 18.64 B | -0.1292 | -1.7 | 89 K | 664.63 K |
| NDSN | Nordson Corp | 27.8172 | 18.34 B | -0.3679 | -1.31 | 292.6 K | 8.14 M |
| GEN | Gen Digital Inc | 4.632 | 18.18 B | -0.0751 | -1.6 | 13.03 M | 60.35 M |
| TSEM | Tower Semiconductor | 21.00 | 18.03 B | -0.60 | -2.78 | 50.72 K | 1.07 M |
| CHTR | Charter Communications | 36.25 | 17.71 B | -0.25 | -0.68 | 13.2 K | 478.5 K |
| LSCC | Lattice Semicond | 5.50 | 17.46 B | -0.12 | -2.14 | 1.28 M | 7.04 M |
| HAS | Hasbro Inc | 25.6459 | 17.35 B | -0.399 | -1.53 | 1.25 M | 31.96 M |
| EXEL | Exelixis Inc | 3.17 | 17.25 B | -0.04 | -1.25 | 760.67 K | 2.41 M |
| PAA | Plains All American Pipeline LP | 10.3333 | 17.03 B | -0.075 | -0.72 | 666 K | 6.88 M |
| LAMR | Lamar Advertis A | 15.2335 | 16.51 B | -0.358 | -2.3 | 540.6 K | 8.24 M |
| NWS | News Cp Cl B | 13.3359 | 16.1 B | -0.158 | -1.17 | 2.52 M | 33.62 M |
| LECO | Lincoln Elec Hld | 21.1257 | 15.6 B | -0.1753 | -0.82 | 202.2 K | 4.27 M |
| ZBRA | Zebra Technologies | 27.40 | 15.42 B | -0.19 | -0.69 | 138.31 K | 3.79 M |
| MKSI | Mks Instruments Inc | 17.5954 | 15.28 B | -0.1312 | -0.74 | 240.9 K | 4.24 M |
| MANH | Manhattan Assoc | 6.665 | 15.03 B | -0.0525 | -0.78 | 1.23 M | 8.18 M |
| CHKP | Check Point Software | 34.16 | 14.97 B | -0.18 | -0.52 | 1.16 M | 39.78 M |
| ICLR | Icon Plc | 23.54 | 14.96 B | -0.14 | -0.59 | 397.59 K | 9.36 M |
| REG | Regency Centers Corp | 21.3209 | 14.24 B | -0.312 | -1.44 | 1.42 M | 30.24 M |
| COKE | Coca Cola Bot Cons | 4.4064 | 14.1 B | -0.0465 | -1.04 | 104.9 K | 462.23 K |
| LULU | Lululemon Athletica | 20.145 | 12.45 B | -0.59 | -2.85 | 1.27 M | 25.6 M |
| CSGP | Costar Group Inc | 4.408 | 12.18 B | -0.051 | -1.14 | 482.54 K | 2.13 M |
| ALGN | Align Technology | 17.79 | 12.13 B | -0.11 | -0.61 | 918.07 K | 16.33 M |
| BMRN | Biomarin Pharmaceuticals | 21.49 | 11.3 B | -0.49 | -2.23 | 1.28 M | 27.61 M |
| UHAL | A M E R C O | 5.9846 | 10.99 B | -0.0423 | -0.7 | 668 K | 4 M |
| ENSG | The Ensign Group IN | 4.1678 | 10.86 B | -0.0515 | -1.22 | 193.2 K | 805.24 K |
| SIRI | Sirius XM Holdings | 8.0241 | 10.86 B | -0.3178 | -3.81 | 5.79 M | 46.49 M |
| DPZ | Domino's Pizza Inc Common Stock | 9.9098 | 10.81 B | -0.1509 | -1.5 | 756.3 K | 7.49 M |
| WTFC | Wintrust Financial Corp | 26.0232 | 10.46 B | -0.3973 | -1.5 | 245.33 K | 6.38 M |
| PODD | Insulet Corp | 15.07 | 10.41 B | -0.20 | -1.31 | 197.96 K | 2.98 M |
| UMBF | Ump Financial Corp | 28.7643 | 10.23 B | -0.5396 | -1.84 | 120.5 K | 3.47 M |
| LFUS | Littelfuse Inc | 30.3449 | 10.1 B | -0.4427 | -1.44 | 76.61 K | 2.32 M |
| BPOP | Popular Inc | 20.5297 | 10.06 B | -0.4495 | -2.14 | 750.32 K | 15.4 M |
| MDGL | Madrigal Pharmaceuticals Inc | 112.00 | 10.06 B | -2.10 | -1.84 | 1.34 K | 150.53 K |
| ZION | Zions Bancorp | 16.6652 | 9.71 B | -0.2064 | -1.22 | 3.38 M | 56.31 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 27.3175 | 911.91 B | -0.3724 | -1.34 | 29.97 M | 818.65 M |
| MA | Mastercard Inc | 18.482 | 575.61 B | -0.1481 | -0.79 | 31.65 M | 585 M |
| PG | Procter & Gamble Company | 40.2899 | 388.62 B | -1.425 | -3.42 | 24.45 M | 985.08 M |
| MRK | Merck & Company | 19.6673 | 362.83 B | -0.1411 | -0.71 | 15.28 M | 300.56 M |
| HD | Home Depot | 19.5675 | 350.5 B | -0.4608 | -2.3 | 11.72 M | 229.42 M |
| BAC | Bank of America Corporation | 11.0718 | 349.63 B | -0.0772 | -0.69 | 96.78 M | 1.07 B |
| HSBC | HSBC Holdings Plc ADR | 23.8062 | 308.46 B | -0.1965 | -0.82 | 2.82 M | 67.05 M |
| MS | Morgan Stanley | 19.3373 | 298.3 B | -0.1336 | -0.69 | 10.3 M | 199.1 M |
| RY | Royal Bank of Canada | 28.6407 | 281.79 B | -0.3264 | -1.13 | 635.1 K | 18.19 M |
| CAT | Caterpillar Inc | 47.9475 | 275.29 B | -0.4633 | -0.96 | 5.89 M | 282.21 M |
| RTX | Raytheon Technologies | 31.5935 | 271.63 B | -0.2544 | -0.8 | 5.65 M | 178.61 M |
| TMO | Thermo Fisher Scientific Inc | 42.148 | 265.92 B | -0.4352 | -1.02 | 8.4 M | 354 M |
| WFC | Wells Fargo & Company | 18.418 | 257.56 B | -0.2948 | -1.58 | 29.54 M | 544.15 M |
| AXP | American Express Company | 35.7619 | 216.66 B | -0.3127 | -0.87 | 7.29 M | 260.72 M |
| BHP | BHP Billiton Ltd ADR | 27.7642 | 208.55 B | -0.1635 | -0.59 | 3.29 M | 91.3 M |
| DIS | Walt Disney Company | 29.1123 | 206.6 B | -0.2298 | -0.78 | 8.5 M | 247.55 M |
| C | Citigroup Inc | 30.3423 | 205.59 B | -0.4408 | -1.43 | 21.17 M | 642.33 M |
| TD | Toronto Dominion Bank | 19.0264 | 202.95 B | -0.1111 | -0.58 | 1.65 M | 31.45 M |
| APH | Amphenol Corp | 4.956 | 195.84 B | -0.0526 | -1.05 | 10.97 M | 54.37 M |
| BLK | Blackrock Inc | 106.9189 | 189.37 B | -1.3361 | -1.23 | 345.27 K | 36.92 M |
| DE | Deere & Company | 49.5317 | 186.51 B | -0.2594 | -0.52 | 3.46 M | 171.45 M |
| WELL | Welltower Inc | 23.6737 | 181.46 B | -0.2725 | -1.14 | 1.25 M | 29.53 M |
| NEE | Nextera Energy | 9.2674 | 180.35 B | -0.0466 | -0.5 | 4.09 M | 37.89 M |
| CRM | Salesforce.com Inc | 24.8871 | 179.42 B | -0.2218 | -0.88 | 5.14 M | 127.92 M |
| DHR | Danaher Corp | 15.50 | 165.42 B | -0.1444 | -0.92 | 4.3 M | 66.7 M |
| SCHW | The Charles Schwab Corp | 12.1537 | 160.45 B | -0.0816 | -0.67 | 8.64 M | 104.99 M |
| SONY | Sony Group Corp ADR | 5.2464 | 154.7 B | -0.1203 | -2.24 | 7.18 M | 37.66 M |
| BX | Blackstone Inc | 5.1041 | 151.73 B | -0.0887 | -1.71 | 1.33 M | 6.79 M |
| TJX | TJX Companies | 8.3331 | 150.08 B | -0.1971 | -2.31 | 18.08 M | 150.69 M |
| ACN | Accenture Plc | 29.5851 | 149.85 B | -0.2441 | -0.82 | 3.8 M | 112.53 M |
| SCCO | Southern Copper Corp | 16.5926 | 147.29 B | -0.3238 | -1.91 | 2.63 M | 43.57 M |
| LMT | Lockheed Martin Corp | 46.404 | 140.92 B | -0.2892 | -0.62 | 1.83 M | 84.88 M |
| SPGI | S&P Global Inc | 23.7131 | 137.73 B | -0.5361 | -2.21 | 1.39 M | 32.99 M |
| PGR | Progressive Corp | 11.3946 | 135.3 B | -0.2149 | -1.85 | 2.68 M | 30.53 M |
| HDB | Hdfc Bank Ltd ADR | 6.2856 | 133.85 B | -0.1422 | -2.21 | 8.28 M | 52.07 M |
| LOW | Lowe's Companies | 15.6136 | 129.94 B | -0.4442 | -2.77 | 11.93 M | 186.25 M |
| MO | Altria Group | 9.3573 | 128.73 B | -0.055 | -0.58 | 10.33 M | 96.62 M |
| PLD | Prologis Inc | 15.8481 | 126.42 B | -0.2095 | -1.3 | 2.13 M | 33.74 M |
| MCK | Mckesson Corp | 55.045 | 124.67 B | -1.2409 | -2.2 | 3.42 M | 188.44 M |
| COF | Capital One Financial Corp | 32.6815 | 118.57 B | -0.6625 | -1.99 | 4.76 M | 155.6 M |
| CVS | CVS Corp | 20.875 | 114.54 B | -0.1759 | -0.84 | 7.52 M | 156.88 M |
| BNS | Bank of Nova Scotia | 23.7143 | 113.74 B | -0.2545 | -1.06 | 364.9 K | 8.65 M |
| SO | Southern Company | 18.2427 | 109.25 B | -0.1179 | -0.64 | 3.97 M | 72.36 M |
| GLW | Corning Inc | 12.9734 | 103.76 B | -0.0749 | -0.57 | 13.43 M | 174.29 M |
| ICE | Intercontinental Exchange | 18.3315 | 100.92 B | -0.21 | -1.13 | 3.87 M | 70.97 M |
| ING | ING Groep N.V. ADR | 5.5817 | 95.09 B | -0.0821 | -1.45 | 2.6 M | 14.49 M |
| USB | U.S. Bancorp | 14.8355 | 94.57 B | -0.1776 | -1.18 | 8.99 M | 133.34 M |
| TT | Trane Technologies Plc | 18.1742 | 93 B | -0.2423 | -1.32 | 2.98 M | 54.07 M |
| PNC | PNC Bank | 38.281 | 92.05 B | -0.3869 | -1 | 2.69 M | 102.92 M |
| PWR | Quanta Services | 21.1087 | 91.6 B | -0.3151 | -1.47 | 2.7 M | 56.93 M |
| RCL | Royal Caribbean Cruises Ltd | 23.9444 | 89.65 B | -0.575 | -2.35 | 2.37 M | 56.72 M |
| FCX | Freeport-Mcmoran Inc | 26.7736 | 89.21 B | -0.2784 | -1.03 | 18.14 M | 485.66 M |
| ECL | Ecolab Inc | 40.7048 | 86.34 B | -0.2837 | -0.69 | 1.54 M | 62.61 M |
| SHW | Sherwin-Williams Company | 19.8777 | 85.95 B | -0.124 | -0.62 | 2.47 M | 49.09 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.1433 | 83.22 B | -0.1247 | -3.82 | 37.76 M | 118.7 M |
| TRV | The Travelers Companies Inc | 34.8676 | 81.85 B | -0.5078 | -1.44 | 4.93 M | 171.8 M |
| EOG | Eog Resources | 36.3783 | 80.66 B | -0.2897 | -0.79 | 4.21 M | 153.06 M |
| USB-PH | U.S. Bancorp | 13.0301 | 75.99 B | -0.102 | -0.78 | 37.38 K | 487.13 K |
| FDX | Fedex Corp | 69.1371 | 75.56 B | -0.8019 | -1.15 | 2.35 M | 162.75 M |
| TGT | Target Corporation | 32.6863 | 73.91 B | -0.4937 | -1.49 | 5.76 M | 188.16 M |
| MFC | Manulife Financial Corp | 7.9968 | 73.48 B | -0.2745 | -3.32 | 4.29 M | 34.32 M |
| AJG | Arthur J. Gallagher & Company | 17.401 | 72.31 B | -0.1235 | -0.7 | 406.3 K | 7.07 M |
| AON | AON Plc | 32.2406 | 71.4 B | -0.2815 | -0.87 | 4.79 M | 154.39 M |
| DLR | Digital Realty Trust | 33.311 | 69.73 B | -0.5778 | -1.7 | 1.6 M | 53.18 M |
| GWW | W.W. Grainger | 88.1345 | 69.59 B | -0.4812 | -0.54 | 496.6 K | 43.77 M |
| MET | Metlife Inc | 27.8061 | 64.97 B | -0.7005 | -2.46 | 66.42 M | 1.85 B |
| ALL | Allstate Corp | 20.0692 | 64.88 B | -0.1968 | -0.97 | 5.12 M | 102.76 M |
| CRH | CRH Plc ADR | 13.9958 | 64.04 B | -0.1021 | -0.72 | 78.1 K | 1.09 M |
| CMI | Cummins Inc | 54.9303 | 63.77 B | -0.9402 | -1.68 | 3.14 M | 172.7 M |
| TEL | TE Connectivity Ltd | 20.1417 | 63.08 B | -0.3295 | -1.61 | 1.78 M | 35.91 M |
| AFL | Aflac Inc | 17.0102 | 63 B | -0.403 | -2.31 | 8.25 M | 140.27 M |
| NWG | Natwest Group Plc ADR | 9.8935 | 62.85 B | -0.0783 | -0.79 | 226.99 K | 2.25 M |
| TFC | Truist Financial Corp | 14.0971 | 60.24 B | -0.3068 | -2.13 | 5.57 M | 78.53 M |
| DAL | Delta Air Lines Inc | 10.4706 | 60.08 B | -0.3964 | -3.65 | 9.69 M | 101.48 M |
| NUE | Nucor Corp | 26.2732 | 59.3 B | -0.2703 | -1.02 | 3.18 M | 83.66 M |
| OXY | Occidental Petroleum Corp | 48.2208 | 57.22 B | -0.9317 | -1.9 | 5.53 M | 266.65 M |
| NKE | Nike Inc | 15.6731 | 56.92 B | -0.2616 | -1.64 | 12.72 M | 199.42 M |
| O | Realty Income Corp | 14.9241 | 56.81 B | -0.2379 | -1.57 | 452.22 K | 6.75 M |
| OKE | Oneok Inc | 9.8635 | 55.59 B | -0.0957 | -0.96 | 1.37 M | 13.55 M |
| AZO | Autozone | 206.83 | 52.11 B | -5.02 | -2.37 | 770.2 K | 159.3 M |
| CVE | Cenovus Energy Inc | 19.4643 | 51.35 B | -0.3844 | -1.94 | 746.9 K | 14.54 M |
| WAB | Wabtec Corp | 20.8958 | 51.04 B | -0.2375 | -1.12 | 404.38 K | 8.45 M |
| VMRK | Vivmark Residential | 23.112 | 50.01 B | -0.192 | -0.82 | 2.51 M | 58.12 M |
| A | Agilent Technologies | 17.6202 | 49.89 B | -0.6203 | -3.4 | 5.93 M | 104.45 M |
| F | Ford Motor Company | 6.5697 | 48.92 B | -0.1272 | -1.9 | 115.2 M | 756.85 M |
| TRI | Thomson Reuters Corp | 24.1818 | 48.48 B | -0.1723 | -0.71 | 601.01 K | 14.53 M |
| STT | State Street Corp | 27.141 | 47.39 B | -0.1702 | -0.62 | 3.59 M | 97.37 M |
| ROK | Rockwell Automation Inc | 40.1766 | 45.2 B | -0.2397 | -0.59 | 879.28 K | 35.33 M |
| AMP | Ameriprise Financial Services | 30.6473 | 45.15 B | -0.5654 | -1.81 | 2.99 M | 91.54 M |
| HMC | Honda Motor Company ADR | 18.4606 | 43.28 B | -0.1128 | -0.61 | 464.9 K | 8.58 M |
| YUM | Yum! Brands | 25.1534 | 43.1 B | -0.3951 | -1.55 | 4.44 M | 111.66 M |
| AIG | American International Group | 24.7381 | 42.95 B | -0.2812 | -1.12 | 3.62 M | 89.67 M |
| PRU | Prudential Financial Inc | 30.6519 | 42.2 B | -0.6761 | -2.16 | 4.22 M | 129.39 M |
| CIEN | Ciena Corp | 13.17 | 41.98 B | -0.13 | -0.98 | 2.44 M | 32.13 M |
| LYV | Live Nation Entertainment | 9.59 | 41.97 B | -0.09 | -0.93 | 1.64 M | 15.76 M |
| SLF | Sun Life Financial Inc | 14.4135 | 40.97 B | -0.1588 | -1.09 | 458.3 K | 6.61 M |
| FIX | Comfort Systems USA | 10.0233 | 40.88 B | -0.0686 | -0.68 | 211.05 K | 2.12 M |
| EL | Estee Lauder Companies | 25.7667 | 40.7 B | -0.2749 | -1.06 | 3.44 M | 88.73 M |
| DHI | D.R. Horton | 8.8675 | 40.03 B | -0.5437 | -5.78 | 12.2 M | 108.21 M |
| KB | KB Financial Group Inc ADR | 26.943 | 39.84 B | -0.2332 | -0.86 | 268.27 K | 7.23 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 10.0365 | -2.9519 | -22.73 | 250 | 2.51 K | |
| ACD | Accord Financial | 3.8602 | -0.3884 | -9.14 | 500 | 1.93 K | |
| ESM | Euro Sun Mining Inc | 5.9033 | -0.4541 | -7.14 | 6.51 K | 38.41 K | |
| AETR | Aetherion Technologies Inc. | 189.50 | -13.70 | -6.74 | 10.14 K | 1.92 M | |
| WPRT | Westport Fuel Systems Inc | 189.50 | -13.70 | -6.74 | 10.14 K | 1.92 M | |
| K | Kinross Gold Corp | 13.7172 | -0.9383 | -6.4 | 26.18 M | 359.11 M | |
| SNDY | Sunday Lake Gold Corp. | 3.20 | -0.20 | -5.88 | 2.35 K | 7.5 K | |
| VLE | Valeura Energy Inc | 3.60 | -0.20 | -5.26 | 9.9 K | 35.64 K | |
| ATS | Ats Corp | 6.35 | -0.34 | -5.08 | 140.7 K | 893.44 K | |
| BB | Blackberry Ltd | 56.77 | -2.38 | -4.02 | 4.22 M | 239.49 M | |
| JAG | Jaguar Mining Inc | 6644.8804 | -272.061 | -3.93 | 328.86 K | 2.19 B | |
| HMMC | Hemlo Mining Corp. | 135.00 | -4.50 | -3.23 | 67 | 9.04 K | |
| MEQ | Mainstreet Eq J | 10.8343 | -0.3392 | -3.04 | 9.4 K | 101.84 K | |
| ATX | ATEX Resources Inc. | 9.60 | -0.30 | -3.03 | 63 | 604.8 | |
| AG | First Majestic Silver Corp | 3.8186 | -0.1184 | -3.01 | 228.68 K | 873.24 K | |
| SEA | Seabridge Gold Inc | 19.7082 | -0.6058 | -2.98 | 72.53 K | 1.43 M | |
| IMP | Intermap Tech Corp | 7.00 | -0.20 | -2.78 | 33 K | 231 K | |
| TCL-A | Transcontinental Inc | 6.0574 | -0.1679 | -2.7 | 111.32 K | 674.29 K | |
| AUMN | Golden Minerals Company | 7.46 | -0.19 | -2.48 | 6 K | 44.76 K | |
| CFW | Calfrac Well Services Ltd | 579.00 | -13.50 | -2.28 | 2.65 K | 1.54 M | |
| PIF | Polaris Infrastructure Inc | 2159.761 | -47.9946 | -2.17 | 115 | 248.37 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.1639 | -0.0657 | -2.03 | 10.8 K | 34.17 K | |
| BBD-B | Bombardier Inc Series B | 102.7682 | -2.0239 | -1.93 | 402.6 K | 41.37 M | |
| CGX | Cineplex Inc | 12.9343 | -0.2405 | -1.83 | 82.08 K | 1.06 M | |
| ALS | Altius Minerals Corp | 8.2706 | -0.1504 | -1.79 | 32.7 K | 270.45 K | |
| OGD | Orbit Garant Drilling Inc | 3.39 | -0.06 | -1.74 | 7.2 K | 24.41 K | |
| PSI | Pason Systems Inc | 5.9346 | -0.0987 | -1.64 | 115.69 K | 686.56 K | |
| PTM | Platinum Group Metals Ltd | 182.00 | -3.00 | -1.62 | 2.55 K | 464.65 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.9647 | -0.0975 | -1.61 | 3.35 K | 19.96 K | |
| MFC | Manulife Fin | 8.2631 | -0.1284 | -1.53 | 5.89 M | 48.64 M | |
| DR | Medical Facilities Corp | 3.2155 | -0.0494 | -1.51 | 86.72 K | 278.86 K | |
| CORS | Corus Entertainment Holdings Inc. | 4124.9155 | -58.1885 | -1.39 | 145 | 598.11 K | |
| CJR-B | Corus Entertainment Inc | 8.2429 | -0.1162 | -1.39 | 72.4 K | 596.79 K | |
| WFC | Wall Financial | 3.8175 | -0.053 | -1.37 | 1.9 K | 7.25 K | |
| CCL-B | CCL Industries Inc | 4.6585 | -0.0642 | -1.36 | 50.42 K | 234.9 K | |
| BBD-A | Bombardier Inc | 114.75 | -1.50 | -1.29 | 50.62 K | 5.81 M | |
| CAE | Cae Inc | 8.2358 | -0.1021 | -1.22 | 752.09 K | 6.19 M | |
| MFI | Maple Leaf Foods | 5.4148 | -0.0654 | -1.19 | 83.35 K | 451.35 K | |
| BCE | BCE Inc | 12.6919 | -0.147 | -1.14 | 1.77 M | 22.44 M | |
| CIGI | Colliers International Group Inc | 12.7987 | -0.1428 | -1.1 | 24.92 K | 318.93 K | |
| RCI-A | Rogers Communications Inc | 20.9298 | -0.2293 | -1.08 | 1.39 K | 29.01 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.376 | -0.0349 | -1.02 | 13.26 K | 44.78 K | |
| LB | Laurentian Bank | 20.4506 | -0.2112 | -1.02 | 34.53 K | 706.12 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8837 | -0.0586 | -0.99 | 449 | 2.64 K | |
| RUS | Russel Metals | 7.7844 | -0.0722 | -0.92 | 112.2 K | 873.41 K | |
| AIM | Aimia Inc | 8.8305 | -0.0812 | -0.91 | 682 K | 6.02 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.4799 | -0.077 | -0.9 | 7.15 K | 60.63 K | |
| DSG | Descartes Sys | 6.01 | -0.05 | -0.83 | 57.31 K | 344.43 K | |
| BBD-PC | Bombardier Inc Pref C | 5.8602 | -0.0473 | -0.8 | 4.07 K | 23.87 K | |
| DII-B | Dorel Industries Inc | 9.9769 | -0.0781 | -0.78 | 21.25 K | 212.06 K | |
| PD | Precision Drilling Corp | 154.80 | -1.20 | -0.77 | 256.04 K | 39.63 M | |
| CU | Canadian Utilities Ltd Cl A NV | 12.6669 | -0.0967 | -0.76 | 191.53 K | 2.43 M | |
| IAG | IA Financial Corp Inc | 20.0071 | -0.1482 | -0.74 | 137.6 K | 2.75 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.3183 | -0.0982 | -0.73 | 161.23 K | 2.15 M | |
| LNR | Linamar Corp | 15.9669 | -0.1172 | -0.73 | 59.83 K | 955.28 K | |
| WJX | Wajax Corp | 9.5288 | -0.0686 | -0.71 | 8.41 K | 80.14 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.3339 | -0.0735 | -0.71 | 6.05 K | 62.54 K | |
| PWF-PH | Power Financial Corp Pref H | 9.5878 | -0.0679 | -0.7 | 5.86 K | 56.21 K | |
| MG | Magna International Inc | 11.4118 | -0.0766 | -0.67 | 1.51 M | 17.25 M | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 9.848 | -0.0652 | -0.66 | 2.2 K | 21.67 K | |
| CTC-A | Canadian Tire Corporation Limited | 37.0193 | -0.2346 | -0.63 | 109.1 K | 4.04 M | |
| EMP-A | Empire Company Limited | 14.2008 | -0.0894 | -0.63 | 119.4 K | 1.7 M | |
| BCE-PI | BCE Inc Pref AI | 9.4204 | -0.059 | -0.62 | 1.88 K | 17.74 K | |
| IFC | Intact Financial Corp | 31.7198 | -0.1976 | -0.62 | 117.8 K | 3.74 M | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.3088 | -0.0675 | -0.59 | 8.5 K | 96.12 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 11.4136 | -0.0639 | -0.56 | 3.5 K | 39.95 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 73.69 | 79.59 B | -0.81 | -1.09 | 11.24 K | 828.42 K |
| LNWO | Light & Wonder, Inc. | 10.68 | 6.21 B | -0.17 | -1.57 | 426.6 K | 4.56 M |
| GAMI | GAMCO Investors Inc | 15.9416 | 536.94 M | -0.4497 | -2.74 | 23.77 K | 378.93 K |
| EARI | Entertainment Arts Research Inc | 60.20 | 1.11 M | -1.80 | -2.9 | 80 | 4.82 K |
| CGAC | Code Green Apparel Corp | 1860.00 | 1.09 M | -10.00 | -0.53 | 14 | 26.04 K |
| SEII | Sharing Economy International Inc | 9440.00 | 645.17 K | -180.00 | -1.87 | 14 | 132.16 K |
| TGHI | Touchpoint Group Holdings Inc | 6685.7134 | 344.25 K | -257.144 | -3.7 | 2 | 13.37 K |
| BLSP | Blue Sphere Corporation | 6463.6001 | 324.89 K | -440.6997 | -6.38 | 3.38 K | 21.82 M |
| ERHE | ERHC Energy Inc | 30.90 | 287.94 K | -1.10 | -3.44 | 133.39 K | 4.12 M |
| DKAM | Drinks Americas Holdings Ltd | 24.375 | 278.3 K | -2.625 | -9.72 | 1.36 K | 33.1 K |
| REFG | Medical Cannabis Payment Solutions Inc | 26.00 | 182.51 K | -4.00 | -13.33 | 5 | 130 |
| ZVOI | Zovio Inc | 17.53 | 137.92 K | -1.42 | -7.49 | 1.11 M | 19.52 M |
| RGGI | Resgreen Group International Inc | 33.00 | 48.75 K | -37.00 | -52.86 | 1 | 33 |
| VALV | Shengkai Innovations Inc | 16.24 | 42.98 K | -0.46 | -2.75 | 2.08 K | 33.78 K |
| EBWK | Enigma-Bulwark Ltd. | 4.65 | 13.66 K | -0.45 | -8.82 | 500 | 2.33 K |
| CDVIQ | Cal Dive International Inc | 5.63 | 9.86 K | -0.15 | -2.6 | 485.18 K | 2.73 M |
| CGIP | Celadon Group Inc | 14.1773 | 5.66 K | -0.3673 | -2.53 | 232.51 K | 3.3 M |
| CBKCQ | Christopher & Banks Corporation | 6.7857 | 3.86 K | -0.1605 | -2.31 | 154.32 K | 1.05 M |
| TXIC | Tongxin International Ltd | 3.99 | 1.23 K | -0.06 | -1.48 | 120.43 K | 480.51 K |
| PRXIQ | Premier Exhibitions Inc | 11.90 | 491 | -0.10 | -0.83 | 2.87 K | 34.11 K |
| YVRLF | Liquid Media Group Ltd. | 46.00 | 482 | -1.40 | -2.95 | 386 | 17.76 K |
| FONU | FonU2 Inc | 20.00 | -19.20 | -48.98 | 2 | 40 | |
| PTRC | Petro River Oil Corp | 120.00 | -40.00 | -25 | 329 | 39.48 K | |
| ANDI | Andiamo Corporation | 126.00 | -28.00 | -18.18 | 133 | 16.76 K | |
| HMNY | Helios and Matheson Analytics Inc | 442.9523 | -95.7735 | -17.78 | 3 | 1.33 K | |
| VRCI | Verde Science Inc | 1120.00 | -140.00 | -11.11 | 5 K | 5.6 M | |
| TOPZ | Topaz Resources Inc | 11.6667 | -1.00 | -7.89 | 6.02 K | 70.23 K | |
| ESINQ | ITT Educational Services Inc | 78.89 | -3.74 | -4.53 | 1.63 M | 128.8 M | |
| HDYNQ | Hyperdynamics Corporation | 8.96 | -0.32 | -3.45 | 22.39 K | 200.57 K | |
| BAJFF | Camrova Resources Inc | 16.68 | -0.52 | -3.02 | 641 | 10.69 K | |
| HOKUQ | Hoku Corporation | 3.10 | -0.02 | -0.64 | 39.97 K | 123.91 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 90.00 | 367.62 K | -2.50 | -2.7 | 484.5 K | 43.6 M |
| MAX | Max Resource Corp | 19.20 | -6.00 | -23.81 | 167 | 3.21 K | |
| NCP | Nickel Creek Platinum Corp. | 40.00 | -10.00 | -20 | 103 | 4.12 K | |
| PAR-H | Parent Capital Corp | 7.00 | -1.50 | -17.65 | 1 K | 7 K | |
| CUCU | Global Copper Corp. | 4.20 | -0.75 | -15.15 | 4.8 K | 20.16 K | |
| CPAU | CopAur Minerals Inc | 34.00 | -6.00 | -15 | 71 | 2.41 K | |
| BEW | BeWhere Holdings Inc | 3.1524 | -0.5254 | -14.29 | 57 | 179.69 | |
| CTH | CoTec Holdings Corp. | 500.00 | -80.00 | -13.79 | 68 | 34 K | |
| SGLD | Scorpio Gold Corporation | 9.00 | -1.44 | -13.79 | 722 | 6.5 K | |
| CD | Cantex Mine Development Corp | 10.50 | -1.50 | -12.5 | 133 | 1.4 K | |
| KEEK | Personas Social Incorporated | 420.00 | -45.00 | -9.68 | 131 | 55.02 K | |
| AVCR | Avricore Health Inc | 3.80 | -0.40 | -9.52 | 3.4 K | 12.92 K | |
| NTH | Nord Precious Metals Mining Inc. | 9.6322 | -0.8757 | -8.33 | 164 | 1.58 K | |
| EON | EON Lithium Corp. | 29.00 | -2.00 | -6.45 | 816 | 23.66 K | |
| WEC | Winchester Equity Corporation | 6.00 | -0.40 | -6.25 | 1.2 K | 7.2 K | |
| SA-H | Southern Arc Minerals Inc | 7.50 | -0.50 | -6.25 | 13.27 K | 99.53 K | |
| AGX | Silver X Mining Corp | 15.20 | -0.80 | -5 | 713 | 10.84 K | |
| LITT | Roadman Investments Corp | 4.6667 | -0.2333 | -4.76 | 85 | 396.67 | |
| EPO-H | Encanto Potash Corp | 5.75 | -0.25 | -4.17 | 7.07 K | 40.64 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | -0.25 | -4 | 127 K | 762 K | |
| MRZL | Mont Royal Resources Limited. | 6.0606 | -0.2331 | -3.7 | 13.32 K | 80.7 K | |
| GPUS | Alset AI Ventures Inc. | 1560.4681 | -52.0156 | -3.23 | 3 | 4.68 K | |
| RET-A | Reitmans (Canada) Limited | 12.4516 | -0.4061 | -3.16 | 53.31 K | 663.86 K | |
| BARU | Baru Gold Corp | 56.7917 | -1.4687 | -2.52 | 26.78 K | 1.52 M | |
| DLTA | Delta Resources Limited | 16.20 | -0.30 | -1.82 | 7.7 K | 124.74 K | |
| CKG | Chesapeake Gold Corp | 7.12 | -0.13 | -1.79 | 2 K | 14.24 K | |
| BQE | BQE Water Inc | 68.00 | -1.00 | -1.45 | 72.98 K | 4.96 M | |
| BKM | Pacific Booker Minerals Inc | 7.55 | -0.11 | -1.44 | 2.4 K | 18.12 K |