Loser Valuations for 30 August 2011 from 00:00:00 until 23:59:59
Loser Valuations for 30 August 2011 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 | 6.1502 | 29.91 B | -0.0815 | -1.31 | 126.79 K | 779.77 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.2797 | 3.74 B | -0.056 | -0.88 | 9.12 K | 57.25 K |
| SEB | Seaboard Corporation | 2263.0559 | 3.59 B | -23.2246 | -1.02 | 1.3 K | 2.94 M |
| PRK | Park National Corp | 30.1772 | 3.23 B | -0.5596 | -1.82 | 59.6 K | 1.8 M |
| UUUU | Energy Fuels Inc | 16.615 | 1.84 B | -0.535 | -3.12 | 700 | 11.63 K |
| TMP | Tompkinstrustco | 24.4806 | 1.44 B | -0.2888 | -1.17 | 17.4 K | 425.96 K |
| BHB | Bar Harbor Bankshares | 7.6781 | 696.29 M | -0.1418 | -1.81 | 1.35 K | 10.37 K |
| THM | International Tower Hill Mines Ltd | 8.24 | 413.24 M | -0.07 | -0.84 | 476.46 K | 3.93 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.657 | 272.35 M | -0.0455 | -0.68 | 30.8 K | 205.04 K |
| GENC | Gencor Industries IN | 5.00 | 254.9 M | -0.0267 | -0.53 | 2.83 K | 14.14 K |
| NEN | New England Realty Associates | 14.568 | 159.52 M | -0.3439 | -2.31 | 1.2 K | 17.48 K |
| USBC | USBC, Inc. | 780.00 | 151.77 M | -120.00 | -13.33 | 24 | 18.72 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 144.64 M | -280.00 | -19.05 | 2 | 2.38 K |
| SIF | Sifco Industries | 16.2077 | 133.8 M | -0.2312 | -1.41 | 2 K | 32.42 K |
| OPHC | Optimumbank Hlds | 26.956 | 114.56 M | -5.044 | -15.76 | 4 | 107.82 |
| XTNT | Xtant Medical Holdings Inc | 230.3999 | 38.91 M | -1.20 | -0.52 | 464 | 106.91 K |
| COHN | Cohen & CO Inc | 8.3769 | 35.52 M | -0.267 | -3.09 | 1.54 K | 12.87 K |
| BESS | Bimergen Energy Corporation | 135.80 | 24.98 M | -14.00 | -9.35 | 304 | 41.28 K |
| CPHI | China Pharma Holdings | 191.99 | 23.36 M | -3.01 | -1.54 | 43 | 8.26 K |
| REED | Reed's, Inc. | 547.4999 | 21.11 M | -2.8816 | -0.52 | 27 | 14.78 K |
| INUV | Inuvo Inc | 17.50 | 6.51 M | -0.50 | -2.78 | 830 | 14.53 K |
| AUMN | Golden Minerals Company | 347.50 | 3.73 M | -4.25 | -1.21 | 3.81 K | 1.32 M |
| PW | Power REIT | 10.7778 | 2.45 M | -0.3759 | -3.37 | 1.1 K | 11.86 K |
| ITP | IT Tech Packaging Inc | 29.4571 | 978.9 K | -0.9721 | -3.19 | 4.25 K | 125.13 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 13.1009 | 1 T | -0.0917 | -0.7 | 40.45 M | 529.97 M |
| MU | Micron Technology | 5.803 | 917.92 B | -0.195 | -3.25 | 34.54 M | 200.43 M |
| ASML | ASML Holding N.V. ADR | 33.3577 | 591.39 B | -0.8113 | -2.37 | 2.29 M | 76.29 M |
| CSCO | Cisco Systems Inc | 10.1331 | 397.26 B | -0.0713 | -0.7 | 51.03 M | 517.07 M |
| LRCX | Lam Research Corp | 3.2041 | 295.19 B | -0.0849 | -2.58 | 24.89 M | 79.74 M |
| KLAC | K L A-Tencor Corp | 21.6579 | 209.79 B | -0.1419 | -0.65 | 2.08 M | 44.99 M |
| IBKR | Interactive Brokers | 3.7029 | 140.55 B | -0.0298 | -0.8 | 2.3 M | 8.53 M |
| STX | Seagate Technology | 6.1389 | 126.65 B | -0.0371 | -0.6 | 4.6 M | 28.22 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.8317 | 116.04 B | -0.2252 | -1.07 | 2.83 M | 58.87 M |
| FTNT | Fortinet Inc | 3.764 | 94.12 B | -0.048 | -1.26 | 9.5 M | 35.77 M |
| ADBE | Adobe Systems Inc | 25.19 | 92.47 B | -0.325 | -1.27 | 5.03 M | 126.7 M |
| CDNS | Cadence Design Systems, Inc. | 9.20 | 90.34 B | -0.06 | -0.65 | 2.21 M | 20.31 M |
| NXPI | Nxp Semiconductors | 14.7992 | 67.93 B | -0.3713 | -2.45 | 868.7 K | 12.86 M |
| ADSK | Autodesk Inc | 27.70 | 54.34 B | -0.35 | -1.25 | 4.14 M | 114.76 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.9461 | 47.17 B | -0.2028 | -1.01 | 982.6 K | 19.6 M |
| COHR | Coherent Inc | 18.3461 | 46.19 B | -0.3862 | -2.06 | 524.4 K | 9.62 M |
| NBIS | Nebius Group N.V. | 29.96 | 42.05 B | -0.39 | -1.29 | 869.89 K | 26.06 M |
| VOD | Vodafone Grp Plc ADR | 12.0359 | 36.24 B | -0.0906 | -0.75 | 5.03 M | 60.53 M |
| ACGL | Arch Capital Grp Ltd | 10.6215 | 35.54 B | -0.149 | -1.38 | 2.07 M | 22.03 M |
| ERIC | Ericsson ADR | 6.7675 | 34.45 B | -0.0923 | -1.35 | 5.3 M | 35.88 M |
| ESLT | Elbit Systems Ltd | 32.5413 | 34 B | -0.549 | -1.66 | 5.6 K | 182.23 K |
| MCHP | Microchip Technology | 11.5724 | 33.74 B | -0.1939 | -1.65 | 8.31 M | 96.22 M |
| NTRS | Northern Trust Corp | 26.3841 | 32.37 B | -0.171 | -0.64 | 1.74 M | 45.97 M |
| WTW | Weight Watchers International, Inc | 77.3202 | 30.82 B | -0.4643 | -0.6 | 209.81 K | 16.22 M |
| DXCM | Dexcom | 3.02 | 29.96 B | -0.075 | -2.42 | 1.33 M | 4 M |
| FLEX | Flextronics Intl Ltd | 4.1897 | 29.17 B | -0.0291 | -0.69 | 3.11 M | 13.01 M |
| ULTA | Ulta Beauty Inc | 56.9527 | 28.18 B | -1.3648 | -2.34 | 717.5 K | 40.86 M |
| DLTR | Dollar Tree Inc | 36.675 | 26.81 B | -0.235 | -0.64 | 5.02 M | 184.24 M |
| INSM | Insmed Inc | 4.81 | 26.49 B | -0.06 | -1.23 | 157.29 K | 756.56 K |
| FCNCA | First Citizens Bancs | 148.9809 | 25.73 B | -1.1175 | -0.74 | 6.3 K | 938.58 K |
| PFG | Principal Financial Group Inc | 14.8636 | 24.36 B | -0.1309 | -0.87 | 2.27 M | 33.81 M |
| PTC | Ptc Inc | 17.86 | 21.31 B | -0.16 | -0.89 | 1.05 M | 18.83 M |
| TSEM | Tower Semiconductor | 11.55 | 18.03 B | -0.15 | -1.28 | 20.35 K | 235.08 K |
| NBIX | Neurocrine Bioscienc | 6.01 | 17.65 B | -0.05 | -0.83 | 590.69 K | 3.55 M |
| LSCC | Lattice Semicond | 5.73 | 17.46 B | -0.22 | -3.7 | 1.29 M | 7.38 M |
| NWS | News Cp Cl B | 15.1884 | 16.1 B | -0.1229 | -0.8 | 7.27 M | 110.48 M |
| APA | Apa Corp | 75.6982 | 15.89 B | -0.4054 | -0.53 | 2.95 M | 223.28 M |
| HTHT | Huazhu Group Ltd ADR | 3.6116 | 15.72 B | -0.1605 | -4.25 | 407.31 K | 1.47 M |
| MKSI | Mks Instruments Inc | 19.7057 | 15.28 B | -0.367 | -1.83 | 334.4 K | 6.59 M |
| MANH | Manhattan Assoc | 8.76 | 15.03 B | -0.1025 | -1.16 | 1.28 M | 11.2 M |
| COKE | Coca Cola Bot Cons | 4.9703 | 14.1 B | -0.0563 | -1.12 | 1.76 M | 8.73 M |
| ALGN | Align Technology | 18.85 | 12.13 B | -0.51 | -2.63 | 488.88 K | 9.22 M |
| SMTC | Semtech Corp | 21.60 | 11.69 B | -1.41 | -6.13 | 1.96 M | 42.32 M |
| ENSG | The Ensign Group IN | 5.4804 | 10.86 B | -0.0354 | -0.64 | 698.36 K | 3.83 M |
| SIRI | Sirius XM Holdings | 14.3004 | 10.86 B | -0.0794 | -0.55 | 10.54 M | 150.77 M |
| NVMI | Nova Ltd | 6.80 | 10.83 B | -0.17 | -2.44 | 40.95 K | 278.45 K |
| LFUS | Littelfuse Inc | 40.2843 | 10.1 B | -0.5692 | -1.39 | 198.49 K | 8 M |
| BPOP | Popular Inc | 15.0601 | 10.06 B | -0.4496 | -2.9 | 514.39 K | 7.75 M |
| ONB | Old National Bncp | 6.0841 | 9.55 B | -0.0442 | -0.72 | 1.34 M | 8.14 M |
| BRKR | Bruker Corp | 13.672 | 9.51 B | -0.163 | -1.18 | 596.4 K | 8.15 M |
| AAL | American Airlines Group | 5.2039 | 9.34 B | -0.0283 | -0.54 | 6.29 M | 32.72 M |
| STRL | Sterling Constructio | 12.81 | 9.27 B | -0.08 | -0.62 | 45.76 K | 586.12 K |
| SAIA | Saia Inc | 7.94 | 9.06 B | -0.1467 | -1.81 | 106.31 K | 844.13 K |
| COLB | Columbia Banking Sys | 7.6386 | 8.69 B | -0.0518 | -0.67 | 233.6 K | 1.78 M |
| BOKF | Bok Financial Corp | 33.6694 | 7.94 B | -0.3851 | -1.13 | 82.83 K | 2.79 M |
| VLY | Valley National Bancorp | 5.5562 | 7.92 B | -0.0913 | -1.62 | 1.01 M | 5.63 M |
| AMRX | Amneal Pharmaceuticals Inc | 19.40 | 7.56 B | -0.21 | -1.07 | 1 M | 19.49 M |
| FORM | Formfactor Inc | 8.11 | 7.51 B | -0.22 | -2.64 | 561.22 K | 4.55 M |
| AVT | Avnet Inc | 19.8746 | 7.14 B | -0.8944 | -4.31 | 3.64 M | 72.42 M |
| ORKA | Oruka Therapeutics Inc | 5513.4106 | 7.1 B | -195.165 | -3.42 | 2 | 11.03 K |
| CVLT | Commvault Systems | 34.27 | 6.82 B | -0.31 | -0.9 | 468.19 K | 16.04 M |
| NXST | Nexstar Media Group Inc | 4.7536 | 6.46 B | -0.0438 | -0.91 | 41.35 K | 196.58 K |
| GBCI | Glacier Bancorp Inc | 7.1062 | 6.31 B | -0.1487 | -2.05 | 794.9 K | 5.65 M |
| ACIW | Aci Worldwide Inc | 10.00 | 6.24 B | -0.1633 | -1.61 | 586.8 K | 5.87 M |
| SIMO | Silicon Motion Techn ADR | 7.6859 | 6.23 B | -0.1202 | -1.54 | 202.59 K | 1.56 M |
| MKTX | Marketaxess Holdings | 24.9686 | 5.82 B | -0.6413 | -2.5 | 198.99 K | 4.97 M |
| HWC | Hancock Whitney Corp | 19.6634 | 5.81 B | -0.2288 | -1.15 | 376.3 K | 7.4 M |
| SBRA | Sabra REIT | 3.7781 | 5.49 B | -0.0751 | -1.95 | 291.47 K | 1.1 M |
| CAKE | Cheesecake Fact | 21.2746 | 5.47 B | -0.1846 | -0.86 | 1.02 M | 21.76 M |
| MXL | Maxlinear Inc | 5.97 | 5.44 B | -0.03 | -0.5 | 85.07 K | 507.86 K |
| POWL | Powell Inds Inc | 27.6322 | 5.32 B | -0.1742 | -0.63 | 25.32 K | 699.79 K |
| JSM | SLM Cp 6% Sr Nt | 7.3699 | 5.05 B | -0.0513 | -0.69 | 25.22 K | 185.89 K |
| NSIT | Insight Enterpr | 19.08 | 4.97 B | -0.44 | -2.25 | 374.67 K | 7.15 M |
| OPCH | Option Care Health Inc | 25.44 | 4.75 B | -0.16 | -0.62 | 41.66 K | 1.06 M |
| SLMBP | SLM Cp Srs B Pfd | 19.0278 | 4.74 B | -0.6369 | -3.24 | 500 | 9.51 K |
| SYNA | Synaptics Inc | 25.25 | 4.68 B | -0.81 | -3.11 | 342.93 K | 8.66 M |
| NOVT | Novanta Inc | 9.44 | 4.66 B | -0.19 | -1.97 | 71.06 K | 670.83 K |
| TFSL | Tfs Financial Corp | 4.4982 | 4.59 B | -0.0354 | -0.78 | 434.93 K | 1.96 M |
| FULT | Fulton Financial Cor | 5.3965 | 4.54 B | -0.1916 | -3.43 | 887.6 K | 4.79 M |
| CATY | Cathay Genl Bncp | 8.9946 | 4.37 B | -0.1962 | -2.13 | 482.2 K | 4.34 M |
| MYRG | MYR Group Inc | 20.71 | 4.37 B | -0.48 | -2.27 | 119.4 K | 2.47 M |
| FFIN | First Finl Bkshs Inc | 5.5304 | 4.35 B | -0.0524 | -0.94 | 252.8 K | 1.4 M |
| GNTX | Gentex Corp | 9.9199 | 4.13 B | -0.053 | -0.53 | 1.22 M | 12.08 M |
| OLED | Universal Display | 47.9578 | 4.08 B | -0.3015 | -0.62 | 4.88 M | 233.8 M |
| BANF | Bancfirst Corp | 12.8425 | 3.97 B | -0.133 | -1.03 | 70 K | 898.97 K |
| DORM | Dorman Products Inc | 15.5952 | 3.97 B | -0.3205 | -2.01 | 138.48 K | 2.16 M |
| PTEN | Patterson-Uti Energy | 18.5757 | 3.95 B | -0.1452 | -0.78 | 1.97 M | 36.58 M |
| KLIC | Kulicke and Soffa | 7.8348 | 3.83 B | -0.1304 | -1.64 | 1.34 M | 10.46 M |
| IOVA | Iovance Biotherapeutics Inc | 90.00 | 3.74 B | -12.00 | -11.76 | 499 | 44.91 K |
| CENX | Century Aluminum C | 11.79 | 3.63 B | -0.09 | -0.76 | 1.5 M | 17.64 M |
| RNST | Renasant Corp | 9.3685 | 3.63 B | -0.2638 | -2.74 | 44.76 K | 419.32 K |
| ACHC | Acadia Healthcr Company | 9.52 | 3.61 B | -0.08 | -0.83 | 2.69 K | 25.6 K |
| FIBK | First Interstate Ban | 6.822 | 3.5 B | -0.0444 | -0.65 | 47.64 K | 325.01 K |
| AGYS | Agilysys Inc | 9.36 | 3.48 B | -0.14 | -1.47 | 148.45 K | 1.39 M |
| FFBC | First Finl Bncp [Oh] | 8.6403 | 3.44 B | -0.2917 | -3.27 | 482.29 K | 4.17 M |
| ACLS | Axcelis Tech Inc | 5.80 | 3.43 B | -0.16 | -2.68 | 143.15 K | 830.28 K |
| SFNC | Simmons First Natl | 7.4339 | 3.39 B | -0.1318 | -1.74 | 66.2 K | 492.12 K |
| TOWN | Towne Bank | 7.6474 | 3.34 B | -0.1266 | -1.63 | 31.98 K | 244.56 K |
| BELFB | BEL Fuse Inc Cl B | 15.0618 | 3.33 B | -0.2641 | -1.72 | 50.5 K | 760.62 K |
| GBDC | Golub Capital Bdc | 4.2397 | 3.31 B | -0.0227 | -0.53 | 87.19 K | 369.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 8.5406 | 2.14 T | -0.1141 | -1.32 | 7.91 M | 67.53 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 108715.00 | 1.26 T | -625.00 | -0.57 | 799 | 86.86 M |
| WMT | Walmart Stores | 13.1323 | 1 T | -0.0919 | -0.69 | 40.45 M | 531.24 M |
| JPM | JP Morgan Chase & Company | 24.991 | 911.91 B | -0.3911 | -1.54 | 28.83 M | 720.4 M |
| HD | Home Depot | 23.9803 | 350.5 B | -0.1215 | -0.5 | 16.12 M | 386.64 M |
| BAC | Bank of America Corporation | 6.29 | 349.63 B | -0.2092 | -3.22 | 297.22 M | 1.87 B |
| PM | Philip Morris International Inc | 35.0951 | 306.03 B | -0.1902 | -0.54 | 6.69 M | 234.72 M |
| MS | Morgan Stanley | 12.081 | 298.3 B | -0.1985 | -1.62 | 15.85 M | 191.52 M |
| RY | Royal Bank of Canada | 28.2167 | 281.79 B | -0.158 | -0.56 | 1.1 M | 31.04 M |
| SAP | SAP Ag ADR | 41.5261 | 270.2 B | -0.3775 | -0.9 | 1.46 M | 60.44 M |
| BML-PH | Bank of America Corporation | 7.4589 | 256.72 B | -0.0877 | -1.16 | 26.58 K | 198.25 K |
| TM | Toyota Motor Corp Ltd | 50.074 | 250.88 B | -0.8188 | -1.61 | 779.84 K | 39.05 M |
| BML-PL | Bank of America Corporation | 7.8192 | 237.31 B | -0.07 | -0.89 | 48.79 K | 381.49 K |
| BHP | BHP Billiton Ltd ADR | 31.9401 | 208.55 B | -0.2089 | -0.65 | 4.81 M | 153.74 M |
| C | Citigroup Inc | 22.7426 | 205.59 B | -0.2572 | -1.12 | 30.68 M | 697.8 M |
| TTE | Totalenergies Se ADR | 13.9875 | 193.12 B | -0.1746 | -1.23 | 6.51 M | 91.07 M |
| BLK | Blackrock Inc | 114.0594 | 189.37 B | -0.8059 | -0.7 | 627.37 K | 71.56 M |
| SAN | Banco Santander ADR | 3.7545 | 179.94 B | -0.0762 | -1.99 | 4.66 M | 17.48 M |
| CRM | Salesforce.com Inc | 30.4184 | 179.42 B | -0.7687 | -2.46 | 14.61 M | 444.34 M |
| SCHW | The Charles Schwab Corp | 10.2755 | 160.45 B | -0.1331 | -1.28 | 13.37 M | 137.41 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.9009 | 144.15 B | -0.0354 | -0.9 | 770.7 K | 3.01 M |
| CB | Chubb Ltd | 43.5648 | 141.5 B | -0.3734 | -0.85 | 1.55 M | 67.6 M |
| PGR | Progressive Corp | 11.6873 | 135.3 B | -0.081 | -0.69 | 4.54 M | 53.11 M |
| BTI | British American Tobacco Industries ADR | 18.913 | 131.17 B | -0.1859 | -0.97 | 557 K | 10.53 M |
| MDT | Medtronic Inc | 24.0085 | 129.97 B | -0.1458 | -0.6 | 5.7 M | 136.92 M |
| LOW | Lowe's Companies | 15.381 | 129.94 B | -0.3532 | -2.24 | 18.92 M | 290.95 M |
| BMY | Bristol-Myers Squibb Company | 17.7709 | 128.59 B | -0.1038 | -0.58 | 16.09 M | 286 M |
| SYK | Stryker Corp | 39.6341 | 121.36 B | -0.2909 | -0.73 | 2.03 M | 80.45 M |
| HCA | Hca Holdings Inc | 14.6335 | 105.71 B | -0.0884 | -0.6 | 1.88 M | 27.51 M |
| GLW | Corning Inc | 10.2552 | 103.76 B | -0.1727 | -1.66 | 17.3 M | 177.41 M |
| GSK | Glaxosmithkline Plc ADR | 20.4509 | 101.43 B | -0.2811 | -1.36 | 4.53 M | 92.56 M |
| EQNR | Equinor ASA ADR | 11.5383 | 97.82 B | -0.1115 | -0.96 | 2.25 M | 25.98 M |
| WM | Waste Management | 23.5192 | 95.55 B | -0.3022 | -1.27 | 6.07 M | 142.76 M |
| USB | U.S. Bancorp | 14.3039 | 94.57 B | -0.087 | -0.6 | 11.53 M | 164.87 M |
| EMR | Emerson Electric Company | 31.3278 | 93.57 B | -0.2832 | -0.9 | 8.07 M | 252.85 M |
| SPG | Simon Property Group | 57.188 | 89.12 B | -0.4374 | -0.76 | 2.19 M | 125.17 M |
| NGG | National Grid Transco Plc ADR | 22.2683 | 83.71 B | -0.2035 | -0.91 | 596.77 K | 13.29 M |
| TRV | The Travelers Companies Inc | 35.8731 | 81.85 B | -0.3858 | -1.06 | 4.17 M | 149.48 M |
| USB-PH | U.S. Bancorp | 13.7286 | 75.99 B | -0.156 | -1.12 | 20.18 K | 277.07 K |
| GM | General Motors Company | 17.5381 | 75.48 B | -0.1562 | -0.88 | 8.14 M | 142.81 M |
| TGT | Target Corporation | 33.5095 | 73.91 B | -0.2498 | -0.74 | 6.5 M | 217.72 M |
| MFC | Manulife Financial Corp | 7.1706 | 73.48 B | -0.0478 | -0.66 | 3.06 M | 21.96 M |
| AJG | Arthur J. Gallagher & Company | 20.1992 | 72.31 B | -0.1364 | -0.67 | 395.6 K | 7.99 M |
| AON | AON Plc | 40.3451 | 71.4 B | -0.3888 | -0.95 | 1.29 M | 52.15 M |
| URI | United Rentals | 16.4161 | 71.25 B | -0.2228 | -1.34 | 2.3 M | 37.8 M |
| GS-PA | The Goldman Sachs Group Inc | 9.5502 | 70.29 B | -0.0967 | -1 | 58.2 K | 555.79 K |
| TDG | Transdigm Group Inc | 38.4085 | 69.64 B | -0.628 | -1.61 | 632.3 K | 24.29 M |
| RELX | Relx Plc ADR | 5.2817 | 69.59 B | -0.1078 | -2 | 320.4 K | 1.69 M |
| DB | Deutsche Bank Ag | 26.4279 | 69.2 B | -0.5393 | -2 | 2.18 M | 57.48 M |
| MS-PA | Morgan Stanley | 11.0111 | 67.38 B | -0.1596 | -1.43 | 27.04 K | 297.76 K |
| MET | Metlife Inc | 22.0021 | 64.97 B | -0.2201 | -0.99 | 7.1 M | 156.25 M |
| ALL | Allstate Corp | 18.976 | 64.88 B | -0.1894 | -0.99 | 5.29 M | 100.47 M |
| AFL | Aflac Inc | 12.9965 | 63 B | -0.1302 | -0.99 | 5.8 M | 75.44 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.6415 | 59.55 B | -0.4986 | -1.04 | 900 | 42.88 K |
| NKE | Nike Inc | 18.7904 | 56.92 B | -0.4721 | -2.45 | 18.83 M | 353.85 M |
| DEO | Diageo Plc ADR | 51.9107 | 55.77 B | -0.8868 | -1.68 | 672.8 K | 34.93 M |
| INFY | Infosys Ltd ADR | 3.7449 | 49.82 B | -0.0265 | -0.7 | 12.17 M | 45.57 M |
| F | Ford Motor Company | 5.5316 | 48.92 B | -0.0305 | -0.55 | 50.35 M | 278.49 M |
| TRI | Thomson Reuters Corp | 20.3389 | 48.48 B | -0.2068 | -1.01 | 946.24 K | 19.25 M |
| WCN | Waste Connections Inc | 17.9248 | 48.11 B | -0.1589 | -0.88 | 1.83 M | 32.72 M |
| MSCI | MSCI Inc | 30.2698 | 48.09 B | -0.6851 | -2.21 | 811.1 K | 24.55 M |
| STT | State Street Corp | 24.1079 | 47.39 B | -0.158 | -0.65 | 4.01 M | 96.62 M |
| AMP | Ameriprise Financial Services | 32.7935 | 45.15 B | -0.423 | -1.27 | 2.52 M | 82.77 M |
| HMC | Honda Motor Company ADR | 18.6091 | 43.28 B | -0.0994 | -0.53 | 897.5 K | 16.7 M |
| WDS | Woodside Energy Group Ltd | 20.8773 | 42.37 B | -0.2514 | -1.19 | 2.65 K | 55.35 K |
| PRU | Prudential Financial Inc | 27.0425 | 42.2 B | -0.455 | -1.65 | 4.3 M | 116.41 M |
| STM | Stmicroelectronics N.V. ADR | 4.7549 | 41.36 B | -0.0364 | -0.76 | 2.44 M | 11.59 M |
| CCL | Carnival Corp | 25.0012 | 41.25 B | -0.2066 | -0.82 | 4.91 M | 122.77 M |
| KR | Kroger Company | 7.333 | 41.04 B | -0.0922 | -1.24 | 14.81 M | 108.57 M |
| CBRE | CBRE Group Inc | 14.65 | 38.79 B | -0.23 | -1.55 | 4.58 M | 67.13 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.7739 | 38.03 B | -0.1028 | -0.54 | 342.5 K | 6.43 M |
| VMC | Vulcan Materials Company | 31.4388 | 36.5 B | -0.1706 | -0.54 | 2.19 M | 68.74 M |
| HEI-A | HEICO Corporation | 11.565 | 36.45 B | -0.0828 | -0.71 | 44.63 K | 516.1 K |
| MTD | Mettler-Toledo International | 156.28 | 34.79 B | -1.52 | -0.96 | 208.25 K | 32.55 M |
| RJF | Raymond James Financial | 14.9705 | 32.11 B | -0.1024 | -0.68 | 1.54 M | 23.11 M |
| MTB | M&T Bank Corp | 50.3586 | 31.64 B | -0.4203 | -0.83 | 1.11 M | 55.92 M |
| PUK | Prudential Public Ltd Company ADR | 11.5903 | 31.49 B | -0.1485 | -1.27 | 293.53 K | 3.4 M |
| BIP | Brookfield Infrastructure Partners LP | 5.1809 | 31.48 B | -0.0433 | -0.83 | 826.31 K | 4.28 M |
| WSM | Williams-Sonoma | 11.9023 | 30.87 B | -0.1142 | -0.95 | 3.17 M | 37.75 M |
| CPAY | Corpay Inc | 28.07 | 30.33 B | -0.40 | -1.4 | 162.3 K | 4.56 M |
| PCG | Pacific Gas & Electric Company | 32.6683 | 28.85 B | -0.1714 | -0.52 | 2.35 M | 76.63 M |
| WST | West Pharmaceutical Services | 18.2497 | 28.76 B | -0.2238 | -1.21 | 453.8 K | 8.28 M |
| AER | Aercap Holdings N.V. | 10.7202 | 26.88 B | -0.0882 | -0.82 | 426.6 K | 4.57 M |
| STZ | Constellation Brands Inc | 16.67 | 24.39 B | -0.1183 | -0.7 | 2.2 M | 36.75 M |
| LUV | Southwest Airlines Company | 7.356 | 22.75 B | -0.1206 | -1.61 | 8.78 M | 64.58 M |
| KEY | Keycorp | 3.9624 | 22.64 B | -0.1085 | -2.67 | 12.43 M | 49.24 M |
| BBY | Best Buy Company | 15.0695 | 22.05 B | -0.1194 | -0.79 | 4.87 M | 73.37 M |
| XPO | Xpo Logistics Inc | 4.0788 | 22.02 B | -0.1245 | -2.96 | 26.64 K | 108.65 K |
| CMS | Cms Energy Corp | 12.1856 | 21.83 B | -0.0938 | -0.76 | 2.79 M | 33.95 M |
| BR | Broadridge Financial Solutions Llc | 15.39 | 21.81 B | -0.0969 | -0.63 | 1.29 M | 19.93 M |
| TSN | Tyson Foods | 12.8672 | 21.06 B | -0.0741 | -0.57 | 3.28 M | 42.23 M |
| LYB | Lyondellbasell Industries NV | 13.5991 | 20.23 B | -0.2516 | -1.82 | 3.89 M | 52.95 M |
| TPL | Texas Pacific Land Trust | 3.9716 | 19.41 B | -0.0454 | -1.13 | 22.5 K | 89.36 K |
| BEN | Franklin Resources | 21.7503 | 18.44 B | -0.1358 | -0.62 | 3.95 M | 85.99 M |
| RGA | Reinsurance Group of America Inc | 40.5208 | 17.85 B | -0.3295 | -0.81 | 513.5 K | 20.81 M |
| H | Hyatt Hotels Corp | 33.1822 | 17.76 B | -0.5029 | -1.49 | 322.8 K | 10.71 M |
| JLL | Jones Lang Lasalle Inc | 63.9254 | 17 B | -0.9926 | -1.53 | 465.37 K | 29.75 M |
| MGA | Magna International | 12.6417 | 16.28 B | -0.1649 | -1.29 | 3.02 M | 38.23 M |
| AIZ | Assurant Inc | 26.4039 | 15.95 B | -0.286 | -1.07 | 1.05 M | 27.61 M |
| FICO | Fair Isaac and Company | 25.5945 | 15.74 B | -0.4663 | -1.79 | 667.28 K | 17.08 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 267.3819 | 7.84 M | -2.971 | -1.1 | 417 | 111.5 K |
| CFF | Conifex Timber Inc | 6.6014 | -1.4469 | -17.98 | 300 | 1.98 K | |
| MARI | Marimaca Copper Corp | 8.00 | -0.75 | -8.57 | 11.24 K | 89.92 K | |
| EFR | Energy Fuels Inc | 16.00 | -1.00 | -5.88 | 3.74 K | 59.78 K | |
| ATD | Alimentation Couche-Tard Inc. | 4.3331 | -0.2526 | -5.51 | 9.6 K | 41.6 K | |
| SNDY | Sunday Lake Gold Corp. | 4.00 | -0.20 | -4.76 | 6.95 K | 27.8 K | |
| BCE-PD | Bce Inc Pref D | 10.328 | -0.4689 | -4.34 | 200 | 2.07 K | |
| OCG | Outcrop Silver & Gold Corp | 4.50 | -0.20 | -4.26 | 1.9 K | 8.55 K | |
| BU | Burcon Nutrascience Corp | 112.4897 | -4.1356 | -3.55 | 478 | 53.77 K | |
| TLO | Talon Metals Corp | 8.70 | -0.30 | -3.33 | 1.51 K | 13.14 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.4211 | -0.1501 | -3.28 | 6.17 K | 27.26 K | |
| WPK | Winpak Ltd | 8.3613 | -0.266 | -3.08 | 2.51 K | 21 K | |
| TRZ | Transat At Inc | 8.60 | -0.27 | -3.04 | 134.74 K | 1.16 M | |
| LUN | Lundin Mining Corp | 4.3192 | -0.1256 | -2.83 | 3.25 M | 14.06 M | |
| PWF-PA | Power Financial Corp Pref A | 11.0277 | -0.2513 | -2.23 | 950 | 10.48 K | |
| ELVA | Electrovaya Inc | 7.20 | -0.15 | -2.04 | 5.6 K | 40.32 K | |
| BCT | Briacell Therapeutics Corp | 123.121 | -2.4141 | -1.92 | 391 | 48.14 K | |
| MFI | Maple Leaf Foods | 6.723 | -0.1267 | -1.85 | 126.73 K | 852.01 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.9371 | -0.0722 | -1.8 | 995 | 3.92 K | |
| VNP | 5N Plus Inc | 8.80 | -0.16 | -1.79 | 160.1 K | 1.41 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 4.5292 | -0.0798 | -1.73 | 42.77 K | 193.74 K | |
| LNR | Linamar Corp | 13.3101 | -0.2304 | -1.7 | 84.88 K | 1.13 M | |
| HLF | High Liner | 4.7321 | -0.081 | -1.68 | 60.4 K | 285.82 K | |
| WJX | Wajax Corp | 15.1645 | -0.2246 | -1.46 | 21.74 K | 329.62 K | |
| DR | Medical Facilities Corp | 4.6067 | -0.0678 | -1.45 | 22.91 K | 105.56 K | |
| GSY | Goeasy Ltd | 4.5406 | -0.0622 | -1.35 | 15.4 K | 69.93 K | |
| EIF | Exchange Income Corp | 8.2251 | -0.1089 | -1.31 | 5.7 K | 46.88 K | |
| ELR | Eastern Platinum Ltd | 7.60 | -0.10 | -1.3 | 2.53 M | 19.21 M | |
| SJ | Stella Jones Inc | 7.8858 | -0.1037 | -1.3 | 2.4 K | 18.93 K | |
| MG | Magna International Inc | 11.3395 | -0.1482 | -1.29 | 2.22 M | 25.2 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.6461 | -0.0603 | -1.28 | 39 K | 181.2 K | |
| MEQ | Mainstreet Eq J | 17.2391 | -0.2195 | -1.26 | 12.4 K | 213.76 K | |
| BCE-PY | BCE Inc Pref Y | 10.4367 | -0.1147 | -1.09 | 8.09 K | 84.39 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 9.8228 | -0.1072 | -1.08 | 286.5 K | 2.81 M | |
| CSW-A | Corby Spirit and Wine Limited | 6.4029 | -0.0688 | -1.06 | 1.76 K | 11.26 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.302 | -0.0977 | -1.04 | 259.94 K | 2.42 M | |
| XTD-PA | TDb Split Corp Pref A | 4.5966 | -0.0457 | -0.98 | 3.24 K | 14.87 K | |
| RCH | Richelieu Hardware Ltd | 7.2834 | -0.0703 | -0.96 | 8.1 K | 58.97 K | |
| DXT | Dexterra Group Inc | 9.8049 | -0.0943 | -0.95 | 6.48 K | 63.54 K | |
| BNE | Bonterra Energy Corp | 29.6358 | -0.2846 | -0.95 | 21.54 K | 638.3 K | |
| FRU | Freehold Royalties Ltd | 6.6777 | -0.0625 | -0.93 | 213.93 K | 1.43 M | |
| ALS | Altius Minerals Corp | 8.613 | -0.0753 | -0.87 | 55.63 K | 479.12 K | |
| EMA-PA | Emera Inc Pref A | 13.5372 | -0.1163 | -0.85 | 1.75 K | 23.69 K | |
| TRI | Thomson Reuters Corp | 19.987 | -0.1676 | -0.83 | 799.8 K | 15.99 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.9304 | -0.0928 | -0.77 | 725 | 8.65 K | |
| MRD | Melcor Dev | 7.4467 | -0.0555 | -0.74 | 6.93 K | 51.61 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.0913 | -0.066 | -0.72 | 9 K | 81.86 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.9442 | -0.0286 | -0.72 | 12.84 K | 50.64 K | |
| IFP | Interfor Corp | 3.9722 | -0.0282 | -0.7 | 37.3 K | 148.16 K | |
| WFC | Wall Financial | 7.1739 | -0.0494 | -0.68 | 200 | 1.43 K | |
| AETR | Aetherion Technologies Inc. | 242.10 | -1.60 | -0.66 | 4.47 K | 1.08 M | |
| WPRT | Westport Fuel Systems Inc | 242.10 | -1.60 | -0.66 | 4.47 K | 1.08 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 4.7436 | -0.0313 | -0.66 | 209.67 K | 994.59 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 30.5214 | -0.20 | -0.65 | 24.55 K | 749.18 K | |
| BBD-PC | Bombardier Inc Pref C | 6.5749 | -0.042 | -0.63 | 6.32 K | 41.57 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.2426 | -0.0908 | -0.63 | 4.44 K | 63.25 K | |
| BN-PC | Brookfield Corporation | 7.3861 | -0.0468 | -0.63 | 860 | 6.35 K | |
| STN | Stantec Inc | 9.882 | -0.0622 | -0.63 | 93.66 K | 925.55 K | |
| OGD | Orbit Garant Drilling Inc | 4.85 | -0.03 | -0.61 | 23 K | 111.55 K | |
| AUMN | Golden Minerals Company | 13.58 | -0.08 | -0.59 | 21.9 K | 297.4 K | |
| BN-PR | Brookfield Corporation | 11.9639 | -0.0701 | -0.58 | 10.12 K | 121.01 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 4.04 | 79.59 B | -0.03 | -0.74 | 98.14 K | 396.5 K |
| MBGAF | Mercedes-Benz Group AG | 35.3392 | 43.98 B | -0.2481 | -0.7 | 79.9 K | 2.82 M |
| NTPIF | Nam Tai Property Inc. | 5.11 | 262.33 M | -0.03 | -0.58 | 30.42 K | 155.44 K |
| FBCD | FBC Holding Inc | 6.05 | 2.03 M | -0.85 | -12.32 | 1.28 K | 7.76 K |
| GSFI | Green Stream Holdings Inc | 317.6797 | 654.18 K | -52.9466 | -14.29 | 35 | 11.12 K |
| ERHE | ERHC Energy Inc | 11.50 | 287.94 K | -1.50 | -11.54 | 39.25 K | 451.38 K |
| USRM | U.S. Stem Cell Inc | 67.60 | 64.15 K | -2.40 | -3.43 | 369 | 24.94 K |
| AMBS | Amarantus BioScience Holdings Inc | 18.00 | 63.04 K | -1.50 | -7.69 | 35 | 630 |
| CGLO | Hash Labs Inc | 10.80 | 7.64 K | -0.40 | -3.57 | 3.73 M | 40.28 M |
| CERX | Colombia Energy Resources Inc | 9.36 | 5.35 K | -0.64 | -6.4 | 450 | 4.21 K |
| LASLY | Lentuo International Inc | 6.34 | 3.26 K | -0.07 | -1.09 | 40.33 K | 255.69 K |
| CRMBQ | Crumbs Bake Shop Inc | 6.55 | 1.25 K | -0.05 | -0.76 | 17 K | 111.32 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.3979 | 785 | -0.242 | -3.64 | 23.93 K | 153.1 K |
| SPDC | Speed Commerce Inc | 28.64 | 603 | -0.16 | -0.56 | 278 | 7.96 K |
| CALIQ | China Auto Logistics Inc. | 8.16 | 484 | -0.84 | -9.33 | 5.78 K | 47.16 K |
| PEHD | Perigee Holdings Inc. | 156.40 | 130 | -3.60 | -2.25 | 54 | 8.45 K |
| WDBG | Woodbrook Group Holdings Inc | 27.027 | 42 | -4.5045 | -14.29 | 6 | 162.16 |
| ONCI | On4 Communications Inc | 1215.00 | -405.00 | -25 | 4 | 4.86 K | |
| ANDI | Andiamo Corporation | 4.90 | -1.40 | -22.22 | 2.24 K | 10.96 K | |
| AFPW | AlumiFuel Power Corporation | 115.00 | -10.00 | -8 | 1 | 115 | |
| NOHO | Dragon Life Science Holdings Group Inc | 8.475 | -0.225 | -2.59 | 4.28 K | 36.31 K | |
| TREVQ | Trevali Mining Corporation | 14.40 | -0.205 | -1.4 | 3.38 K | 48.67 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 195.00 | 59.03 M | -7.50 | -3.7 | 41 | 8 K |
| KRY | Koryx Copper Inc. | 87.00 | -18.00 | -17.14 | 708 | 61.6 K | |
| IMR | iMetal Resources Inc | 150.00 | -25.00 | -14.29 | 30 | 4.5 K | |
| YNV | Ynvisible Interactive Inc | 4.80 | -0.80 | -14.29 | 63 | 302.4 | |
| PAR-H | Parent Capital Corp | 3.50 | -0.50 | -12.5 | 90 | 315 | |
| LUCA | Luca Mining Corp. | 8.96 | -1.28 | -12.5 | 117 | 1.05 K | |
| BFM | Bedford Metals Corp. | 52.3636 | -6.5455 | -11.11 | 61 | 3.19 K | |
| QGR | Q-Gold Resources Ltd | 10.24 | -1.28 | -11.11 | 78 | 798.72 | |
| SSE | Silver Spruce Resources Inc | 12.00 | -1.50 | -11.11 | 873 | 10.48 K | |
| SPX | Stellar AfricaGold Inc | 4.4971 | -0.4997 | -10 | 9.33 K | 41.97 K | |
| REVX | Rev Exploration Corp. | 9.00 | -1.00 | -10 | 931 | 8.38 K | |
| BSK | Blue Sky Uranium Corp | 11.00 | -1.00 | -8.33 | 51 | 561 | |
| CTH | CoTec Holdings Corp. | 1020.00 | -80.00 | -7.27 | 9 | 9.18 K | |
| OGW | Ongwe Minerals Inc. | 44.00 | -3.20 | -6.78 | 2.14 K | 94.34 K | |
| ABM | Athabasca Minerals Inc | 84.00 | -6.00 | -6.67 | 45 K | 3.78 M | |
| MVI-H | Monitor Ventures Inc | 31.50 | -2.25 | -6.67 | 815 | 25.67 K | |
| JDN | Jayden Resources Inc | 4.50 | -0.30 | -6.25 | 1.25 K | 5.62 K | |
| EON | EON Lithium Corp. | 32.00 | -2.00 | -5.88 | 290 | 9.28 K | |
| SKP | StrikePoint Gold Inc | 17.00 | -1.00 | -5.56 | 2.06 K | 35.05 K | |
| MN | Manganese X Energy Corp | 9.00 | -0.50 | -5.26 | 150 K | 1.35 M | |
| CDA | Canuc Resources Corporation | 18.00 | -1.00 | -5.26 | 544 | 9.79 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 5.40 | -0.30 | -5.26 | 1.26 K | 6.8 K | |
| BARU | Baru Gold Corp | 11.30 | -0.60 | -5.04 | 20.16 K | 227.75 K | |
| SA-H | Southern Arc Minerals Inc | 11.50 | -0.50 | -4.17 | 11.17 K | 128.46 K | |
| LPK | Lupaka Gold Corp | 10.10 | -0.40 | -3.81 | 350 | 3.54 K | |
| NZ | New Zealand Energy Corp | 13.00 | -0.50 | -3.7 | 25.87 K | 336.31 K | |
| PURO | Platauro Metals Corp. | 45.0751 | -1.6695 | -3.57 | 78 | 3.52 K | |
| NOBL | Noble Plains Uranium Corp. | 3.60 | -0.12 | -3.23 | 26.5 K | 95.4 K | |
| CTN | Centurion Minerals Ltd | 297.5994 | -9.60 | -3.13 | 16 | 4.76 K | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -0.20 | -3.03 | 6.62 K | 42.34 K | |
| EGM | EnGold Mines Ltd | 3.1312 | -0.0921 | -2.86 | 9.9 K | 31 K | |
| WLR | Walker Lane Resources Ltd. | 59.50 | -1.75 | -2.86 | 389 | 23.15 K | |
| UCU | Ucore Rare Metals Inc | 6.90 | -0.20 | -2.82 | 270.49 K | 1.87 M | |
| GMV | GMV Minerals Inc | 3.90 | -0.10 | -2.5 | 10.05 K | 39.2 K | |
| PGDC | Patagonia Gold Corp | 4.30 | -0.10 | -2.27 | 4.6 K | 19.78 K | |
| NCP | Nickel Creek Platinum Corp. | 559.00 | -12.00 | -2.1 | 3.89 K | 2.17 M | |
| ENDR | Enduro Metals Corporation | 5.00 | -0.10 | -1.96 | 400 | 2 K | |
| PEX | Pacific Ridge Exploration Ltd | 25.50 | -0.50 | -1.92 | 266.7 K | 6.8 M | |
| CAMB | Cambria Gold Mines Inc. | 63.00 | -1.00 | -1.56 | 135.79 K | 8.55 M | |
| SILV | Silver Valley Metals Corp. | 9.45 | -0.135 | -1.41 | 369.57 K | 3.49 M | |
| PFC | PetroFrontier Corp | 3.50 | -0.05 | -1.41 | 110.3 K | 386.05 K | |
| IFOS | Itafos Inc | 209.1615 | -2.7889 | -1.32 | 443 | 92.66 K | |
| BKM | Pacific Booker Minerals Inc | 8.90 | -0.10 | -1.11 | 1.08 K | 9.6 K |