Loser Valuations for 19 July 2012 from 00:00:00 until 23:59:59
Loser Valuations for 19 July 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.1444 | 3.74 B | -0.2332 | -2.49 | 37.41 K | 342.08 K |
| SEB | Seaboard Corporation | 2116.0156 | 3.61 B | -29.2134 | -1.36 | 600 | 1.27 M |
| NHC | National Healthcare Corp | 32.1241 | 3.27 B | -0.4752 | -1.46 | 6.2 K | 199.17 K |
| UUUU | Energy Fuels Inc | 7.10 | 1.78 B | -0.15 | -2.07 | 2.53 K | 17.98 K |
| TMP | Tompkinstrustco | 24.729 | 1.45 B | -0.3357 | -1.34 | 11.5 K | 284.38 K |
| BHB | Bar Harbor Bankshares | 9.8053 | 692.94 M | -0.0935 | -0.94 | 29.25 K | 286.81 K |
| GORO | Gold Resource Corp | 18.3994 | 588.21 M | -0.1897 | -1.02 | 123.83 K | 2.28 M |
| CIX | Compx International Inc | 7.0556 | 543.45 M | -0.5658 | -7.42 | 1.47 K | 10.34 K |
| UAMY | U S Antimony Corp | 3.36 | 480.44 M | -0.03 | -0.88 | 156.73 K | 526.6 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.8273 | 263.02 M | -0.1373 | -3.46 | 58.41 K | 223.54 K |
| BKTI | Bk Technologies Inc | 6.2987 | 257.34 M | -0.1595 | -2.47 | 2.5 K | 15.73 K |
| GENC | Gencor Industries IN | 4.92 | 252.85 M | -0.08 | -1.6 | 14.6 K | 71.82 K |
| CMT | Core Molding Technologies Inc | 7.9227 | 193.6 M | -0.0692 | -0.87 | 2 K | 15.85 K |
| INTT | Intest Corp | 3.2393 | 178.28 M | -0.1353 | -4.01 | 12.89 K | 41.77 K |
| ESP | Espey Mfg. & Electronics | 16.3184 | 143.26 M | -0.2182 | -1.32 | 4.6 K | 75.06 K |
| LODE | Comstock Mining Inc | 770.00 | 127.01 M | -7.50 | -0.96 | 430 | 331.1 K |
| SIF | Sifco Industries | 21.4188 | 124.73 M | -0.7496 | -3.38 | 7 K | 149.93 K |
| CATX | Perspective Therapeutics Inc | 10.40 | 89.77 M | -0.30 | -2.8 | 101.95 K | 1.06 M |
| CEV | Eaton Vance California Muni Income Trust | 7.1301 | 75.26 M | -0.043 | -0.6 | 26.24 K | 187.11 K |
| WYY | Widepoint Corp | 5.939 | 60.99 M | -0.061 | -1.02 | 1.07 K | 6.38 K |
| CVU | CPI Aerostructures | 11.51 | 60.29 M | -0.34 | -2.87 | 14.6 K | 168.03 K |
| WWR | Westwater Resources | 3181.20 | 52.44 M | -58.80 | -1.81 | 103 | 327.66 K |
| IBIO | Ibio Inc | 4600.00 | 50.06 M | -200.00 | -4.17 | 12 | 55.2 K |
| FSP | Franklin Street Properties | 4.9836 | 42.86 M | -0.1124 | -2.21 | 206.9 K | 1.03 M |
| NNVC | Nanoviricides Inc | 39.90 | 36.27 M | -0.70 | -1.72 | 1.85 K | 73.78 K |
| AGIG | AGIG | 126.25 | 36.22 M | -5.00 | -3.81 | 4.84 K | 611.18 K |
| BESS | Bimergen Energy Corporation | 151.20 | 29.38 M | -5.60 | -3.57 | 166 | 25.1 K |
| INLX | Intellinetics Inc | 560.00 | 17.35 M | -31.50 | -5.33 | 1 | 560 |
| TOVX | Theriva Biologics Inc | 19687.50 | 7.08 M | -525.00 | -2.6 | 6 | 118.12 K |
| INUV | Inuvo Inc | 5.40 | 6.27 M | -0.30 | -5.26 | 3.94 K | 21.28 K |
| AUMN | Golden Minerals Company | 102.25 | 3.6 M | -4.75 | -4.44 | 7.55 K | 772.29 K |
| ENSV | Enservco Corpporation | 7.05 | 29.09 K | -0.192 | -2.65 | 607 | 4.28 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 9.00 | -0.60 | -6.25 | 1.42 K | 12.74 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 18.0938 | 999.14 B | -0.3339 | -1.81 | 50.63 M | 916.16 M |
| AMD | Advanced Micro Devices | 4.86 | 844.99 B | -0.03 | -0.61 | 27.6 M | 134.13 M |
| MU | Micron Technology | 5.6372 | 820.41 B | -0.0585 | -1.03 | 23.68 M | 133.48 M |
| INTC | Intel Corp | 18.2871 | 308.96 B | -0.1053 | -0.57 | 36.56 M | 668.57 M |
| VZ | Verizon Communications Inc | 22.1146 | 191.94 B | -0.6703 | -2.94 | 25.53 M | 564.65 M |
| ISRG | Intuitive Surg Inc | 60.4677 | 158.99 B | -0.5722 | -0.94 | 4.51 M | 272.42 M |
| VRTX | Vertex Pharmaceutic | 52.10 | 138.91 B | -1.51 | -2.82 | 1.68 M | 87.75 M |
| ADP | Automatic Data Processing, Inc. | 36.0548 | 120.58 B | -0.2234 | -0.62 | 2.55 M | 91.79 M |
| STX | Seagate Technology | 14.8061 | 115.15 B | -0.1962 | -1.31 | 7.97 M | 118.05 M |
| CME | CME Group Inc | 28.882 | 110.63 B | -0.3514 | -1.2 | 1.9 M | 54.86 M |
| WDC | Western Digital Cp | 19.6597 | 108.25 B | -0.4147 | -2.07 | 6.02 M | 118.34 M |
| REGN | Regeneron Pharmaceuticals | 119.8007 | 94.76 B | -3.2977 | -2.68 | 445.2 K | 53.34 M |
| MNST | Monster Beverage Cp | 11.305 | 88.82 B | -0.6783 | -5.66 | 23.19 M | 262.2 M |
| ROST | Ross Stores Inc | 29.9373 | 76.65 B | -0.3014 | -1 | 4.01 M | 120 M |
| PAYX | Paychex Inc | 21.1501 | 41.36 B | -0.2972 | -1.39 | 10.52 M | 222.4 M |
| UAL | United Airlines Holdings Inc | 22.05 | 39.17 B | -0.79 | -3.46 | 6.09 M | 134.38 M |
| BIIB | Biogen Inc | 143.74 | 37.44 B | -1.22 | -0.84 | 881.8 K | 126.75 M |
| VOD | Vodafone Grp Plc ADR | 13.9219 | 35.91 B | -0.0941 | -0.67 | 4.47 M | 62.19 M |
| ESLT | Elbit Systems Ltd | 26.7677 | 34.69 B | -0.4898 | -1.8 | 7.3 K | 195.4 K |
| FISV | Fiserv Inc | 17.1183 | 33.69 B | -0.1029 | -0.6 | 2.63 M | 45.01 M |
| NTRS | Northern Trust Corp | 32.3785 | 32.22 B | -0.1689 | -0.52 | 1.11 M | 36.1 M |
| HBAN | Huntington Bcshs | 3.9445 | 31.92 B | -0.0301 | -0.76 | 19.66 M | 77.54 M |
| CTSH | Cognizant Tech Sol | 26.0033 | 29.06 B | -0.1544 | -0.59 | 3.46 M | 89.89 M |
| VRSK | Verisk Analytics Inc | 48.0862 | 26.55 B | -0.286 | -0.59 | 470.2 K | 22.61 M |
| CASY | Casey's General Stor | 51.3377 | 25.82 B | -0.7055 | -1.36 | 444.41 K | 22.82 M |
| FCNCA | First Citizens Bancs | 155.4565 | 25.68 B | -0.8324 | -0.53 | 6.9 K | 1.07 M |
| AXON | Axon Enterprise Inc | 4.86 | 24.64 B | -0.15 | -2.99 | 248.6 K | 1.21 M |
| INCY | Incyte Corp | 25.105 | 24.52 B | -0.295 | -1.16 | 543.05 K | 13.63 M |
| LPLA | Lpl Financial Hld | 27.1869 | 24.02 B | -0.4998 | -1.81 | 147.2 K | 4 M |
| RGLD | Royal Gold Inc | 61.0473 | 23.2 B | -0.3201 | -0.52 | 343.6 K | 20.98 M |
| ENTG | Entegris Inc | 7.7554 | 21.17 B | -0.1628 | -2.06 | 1.01 M | 7.8 M |
| SSNC | SS&C Technologies | 10.9966 | 18.5 B | -0.0891 | -0.8 | 636.8 K | 7 M |
| HST | Host Marriott Financial Trust | 9.0002 | 18.01 B | -0.1125 | -1.23 | 9.43 M | 84.85 M |
| EWBC | East West Bancorp | 16.4136 | 17.91 B | -1.111 | -6.34 | 2.84 M | 46.56 M |
| MTSI | Macom Technology S | 17.24 | 17.3 B | -0.21 | -1.2 | 21.82 K | 376.09 K |
| NBIX | Neurocrine Bioscienc | 7.80 | 17.12 B | -0.05 | -0.64 | 222.17 K | 1.73 M |
| LSCC | Lattice Semicond | 3.58 | 15.82 B | -0.13 | -3.5 | 1.66 M | 5.94 M |
| REG | Regency Centers Corp | 28.5443 | 14.31 B | -0.2634 | -0.91 | 1.28 M | 36.64 M |
| CSGP | Costar Group Inc | 7.93 | 12.2 B | -0.079 | -0.99 | 560.74 K | 4.45 M |
| HALO | Halozyme Therapeutic | 9.20 | 11.69 B | -0.12 | -1.29 | 441.42 K | 4.06 M |
| RGEN | Repligen Cp | 3.99 | 11.12 B | -0.07 | -1.72 | 90.27 K | 360.18 K |
| BMRN | Biomarin Pharmaceuticals | 40.72 | 11.07 B | -0.26 | -0.63 | 1.01 M | 41.16 M |
| UHAL | A M E R C O | 8.5653 | 11.01 B | -0.0583 | -0.68 | 100 K | 856.53 K |
| ENSG | The Ensign Group IN | 6.7639 | 10.8 B | -0.0809 | -1.18 | 232 K | 1.57 M |
| UMBF | Ump Financial Corp | 40.5372 | 10.32 B | -0.2929 | -0.72 | 95.1 K | 3.86 M |
| PODD | Insulet Corp | 20.39 | 10.27 B | -0.46 | -2.21 | 179.67 K | 3.66 M |
| SSB | South State Cp | 26.9757 | 10.23 B | -0.1658 | -0.61 | 43.6 K | 1.18 M |
| BPOP | Popular Inc | 10.7519 | 10 B | -0.3371 | -3.04 | 2.41 M | 25.9 M |
| ZION | Zions Bancorp | 14.2387 | 9.68 B | -0.1554 | -1.08 | 1.99 M | 28.28 M |
| ONB | Old National Bncp | 7.9943 | 9.55 B | -0.1163 | -1.43 | 362.1 K | 2.89 M |
| AAL | American Airlines Group | 11.7843 | 9.35 B | -0.8673 | -6.86 | 13.75 M | 162.02 M |
| MTCH | Match Group Inc | 12.8029 | 9.09 B | -0.1056 | -0.82 | 4.33 M | 55.42 M |
| SAIA | Saia Inc | 13.30 | 9.06 B | -0.1067 | -0.8 | 91.6 K | 1.22 M |
| STRL | Sterling Constructio | 10.62 | 8.83 B | -0.18 | -1.67 | 11.59 K | 123.05 K |
| COLB | Columbia Banking Sys | 9.0595 | 8.73 B | -0.2636 | -2.83 | 189.4 K | 1.72 M |
| BOKF | Bok Financial Corp | 40.533 | 7.97 B | -0.5186 | -1.26 | 30.42 K | 1.23 M |
| VLY | Valley National Bancorp | 5.6733 | 7.87 B | -0.0481 | -0.84 | 1.07 M | 6.08 M |
| POOL | Pool Corp | 31.0428 | 7.77 B | -3.0731 | -9.01 | 1.71 M | 53.15 M |
| VICR | Vicor Cp | 6.74 | 7.46 B | -0.42 | -5.87 | 58.21 K | 392.32 K |
| AMRX | Amneal Pharmaceuticals Inc | 20.20 | 7.45 B | -0.24 | -1.17 | 272.54 K | 5.51 M |
| SNEX | Stonex Group Inc | 5.7422 | 6.84 B | -0.0593 | -1.02 | 98.55 K | 565.89 K |
| PPC | Pilgrim's Pride | 3.2016 | 6.72 B | -0.0641 | -1.96 | 609.3 K | 1.95 M |
| FORM | Formfactor Inc | 6.09 | 6.71 B | -0.19 | -3.03 | 449 K | 2.73 M |
| ZG | Zillow Grp Inc Cl A | 13.1223 | 6.66 B | -0.3088 | -2.3 | 862.58 K | 11.32 M |
| GBCI | Glacier Bancorp Inc | 10.1771 | 6.35 B | -0.1419 | -1.38 | 328.5 K | 3.34 M |
| AAON | Aaon Inc | 5.4286 | 6.18 B | -0.1262 | -2.27 | 94.88 K | 515.05 K |
| SIGI | Selective Ins Group | 14.19 | 6.16 B | -0.1991 | -1.38 | 184.23 K | 2.61 M |
| WFRD | Weatherford International Plc | 12.3425 | 6.11 B | -0.1265 | -1.01 | 9.56 M | 118.04 M |
| HOMB | Home Bancshares Inc | 5.4992 | 6.02 B | -0.22 | -3.85 | 624 K | 3.43 M |
| CZR | Caesars Entertainment Inc | 4.51 | 5.97 B | -0.08 | -1.74 | 28.99 K | 130.73 K |
| GRFS | Grifols S.A. ADR | 8.3242 | 5.96 B | -0.0634 | -0.76 | 450.35 K | 3.75 M |
| CWST | Casella Waste Sys | 5.21 | 5.92 B | -0.04 | -0.76 | 25.08 K | 130.69 K |
| SBRA | Sabra REIT | 6.4719 | 5.59 B | -0.0351 | -0.54 | 335.96 K | 2.17 M |
| AUB | Atlantic Union Bancshares Corp | 9.8949 | 5.58 B | -0.1242 | -1.24 | 36.94 K | 365.53 K |
| ABCB | Ameris Bancorp | 10.4518 | 5.57 B | -0.5022 | -4.58 | 21 K | 219.49 K |
| OZK | Bank Ozk | 11.5242 | 5.5 B | -0.3589 | -3.02 | 497.69 K | 5.74 M |
| MMSI | Merit Medical Sys | 14.05 | 5.26 B | -0.30 | -2.09 | 96.68 K | 1.36 M |
| VSEC | V S E Cp | 10.4292 | 5.24 B | -0.085 | -0.81 | 16.75 K | 174.69 K |
| MRCY | Mercury Sys Inc | 11.5743 | 5.09 B | -0.4906 | -4.07 | 84.39 K | 976.71 K |
| GGAL | Grupo Fin Galicia ADR | 3.3556 | 5.07 B | -0.1111 | -3.2 | 55.1 K | 184.89 K |
| POWL | Powell Inds Inc | 26.8486 | 5.04 B | -0.6603 | -2.4 | 15.55 K | 417.44 K |
| CVCO | Cavco Inds Inc | 47.50 | 5.01 B | -0.50 | -1.04 | 13.18 K | 626 K |
| MXL | Maxlinear Inc | 4.37 | 4.88 B | -0.27 | -5.82 | 46.89 K | 204.9 K |
| OPCH | Option Care Health Inc | 28.40 | 4.74 B | -0.44 | -1.53 | 24.83 K | 705.23 K |
| CHEF | The Chefs Warehouse | 17.38 | 4.7 B | -0.49 | -2.74 | 92.53 K | 1.61 M |
| IONS | Ionis Pharmaceuticals | 12.96 | 4.68 B | -1.07 | -7.63 | 1.53 M | 19.79 M |
| NOVT | Novanta Inc | 10.73 | 4.68 B | -0.29 | -2.63 | 71.82 K | 770.61 K |
| FULT | Fulton Financial Cor | 5.767 | 4.54 B | -0.1352 | -2.29 | 1.44 M | 8.32 M |
| UCB | United Community Banks, Inc. | 5.7843 | 4.48 B | -0.089 | -1.52 | 96.58 K | 558.64 K |
| TCBI | Texas Capital Bncsh | 41.0953 | 4.4 B | -0.8249 | -1.97 | 418.98 K | 17.22 M |
| FFIN | First Finl Bkshs Inc | 6.8424 | 4.39 B | -0.118 | -1.7 | 217.2 K | 1.49 M |
| CAR | Avis Budget Group | 14.0141 | 4.38 B | -0.5035 | -3.47 | 1.53 M | 21.4 M |
| CATY | Cathay Genl Bncp | 11.3086 | 4.36 B | -0.4987 | -4.22 | 309.2 K | 3.5 M |
| IPAR | Inter Parfums Inc | 12.3617 | 4.34 B | -0.1375 | -1.1 | 58.45 K | 722.6 K |
| FELE | Franklin Electric Company | 24.8878 | 4.32 B | -0.165 | -0.66 | 213.82 K | 5.32 M |
| MYRG | MYR Group Inc | 14.80 | 4.25 B | -0.75 | -4.82 | 101.3 K | 1.5 M |
| CRVL | Corvel Cp | 7.9167 | 4.23 B | -0.2083 | -2.56 | 33.88 K | 268.19 K |
| IBOC | Intl Bancshares | 13.6639 | 4.22 B | -0.3066 | -2.19 | 81.45 K | 1.11 M |
| WSFS | WSFS Financial Corp | 12.5332 | 4.04 B | -0.1412 | -1.11 | 87.9 K | 1.1 M |
| CVBF | Cvb Financial Corp | 7.3276 | 4 B | -0.1076 | -1.45 | 455.2 K | 3.34 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 9.4382 | 2.06 T | -0.2055 | -2.13 | 20.52 M | 193.64 M |
| WMT | Walmart Stores | 18.1371 | 999.14 B | -0.3347 | -1.81 | 50.63 M | 918.35 M |
| JPM | JP Morgan Chase & Company | 23.9637 | 908.4 B | -0.3477 | -1.43 | 34.39 M | 824.13 M |
| V | Visa Inc | 28.4073 | 790.59 B | -0.5505 | -1.9 | 13.83 M | 392.95 M |
| MA | Mastercard Inc | 39.5499 | 573.97 B | -0.8207 | -2.03 | 8.19 M | 324.11 M |
| UNH | Unitedhealth Group Inc | 44.2847 | 363 B | -1.0952 | -2.41 | 16.7 M | 739.45 M |
| BAC | Bank of America Corporation | 5.6565 | 349.7 B | -0.2103 | -3.58 | 260.96 M | 1.48 B |
| MS | Morgan Stanley | 9.4759 | 293.53 B | -0.5292 | -5.29 | 61.25 M | 580.41 M |
| GS | Goldman Sachs Group | 73.4103 | 262.53 B | -1.1669 | -1.56 | 6.16 M | 452.51 M |
| BML-PL | Bank of America Corporation | 9.8669 | 237.7 B | -0.127 | -1.27 | 14.91 K | 147.15 K |
| BAC-PE | Bank of America Corporation | 10.1977 | 226.98 B | -0.2382 | -2.28 | 14.34 K | 146.2 K |
| AXP | American Express Company | 46.513 | 216.9 B | -1.704 | -3.53 | 13.37 M | 621.93 M |
| DIS | Walt Disney Company | 42.8537 | 205.84 B | -0.3149 | -0.73 | 9.33 M | 399.86 M |
| C | Citigroup Inc | 19.5638 | 202.38 B | -0.3752 | -1.88 | 33.2 M | 649.53 M |
| DHR | Danaher Corp | 20.5772 | 165.98 B | -0.3985 | -1.9 | 11.26 M | 231.76 M |
| SCHW | The Charles Schwab Corp | 10.9021 | 160.88 B | -0.0591 | -0.54 | 9.93 M | 108.31 M |
| T | American Telephone and Telegraph Inc. | 12.0718 | 147.8 B | -0.2415 | -1.96 | 30.35 M | 366.4 M |
| CB | Chubb Ltd | 50.7363 | 141.03 B | -0.3965 | -0.78 | 1.81 M | 91.64 M |
| PLD | Prologis Inc | 21.681 | 126.49 B | -0.2454 | -1.12 | 2.04 M | 44.23 M |
| SYK | Stryker Corp | 44.0207 | 123.45 B | -1.2073 | -2.67 | 4.62 M | 203.29 M |
| CVS | CVS Corp | 31.597 | 113.89 B | -2.0984 | -6.23 | 35.93 M | 1.14 B |
| MPC | Marathon Petroleum Corp | 15.3111 | 106.07 B | -0.4441 | -2.82 | 7.95 M | 121.8 M |
| HCA | Hca Holdings Inc | 22.0946 | 105.37 B | -0.644 | -2.83 | 1.99 M | 43.95 M |
| NOW | Servicenow Inc | 24.00 | 103.39 B | -0.23 | -0.95 | 254.5 K | 6.11 M |
| ICE | Intercontinental Exchange | 22.8304 | 98.56 B | -0.3242 | -1.4 | 1.53 M | 34.99 M |
| VLO | Valero Energy Corp | 14.5193 | 97.81 B | -0.2285 | -1.55 | 8.27 M | 120.07 M |
| PSX | Phillips 66 | 22.436 | 97.79 B | -0.8193 | -3.52 | 3.76 M | 84.33 M |
| ELV | Elevance Health Inc | 50.9866 | 92.83 B | -0.4066 | -0.79 | 3.49 M | 178.05 M |
| SPG | Simon Property Group | 79.4902 | 89.01 B | -0.568 | -0.71 | 1.3 M | 103.54 M |
| PWR | Quanta Services | 22.3591 | 87.87 B | -0.7778 | -3.36 | 3.23 M | 72.12 M |
| CI | Cigna Corp | 38.4527 | 80.1 B | -0.5897 | -1.51 | 3.32 M | 127.79 M |
| USB-PH | U.S. Bancorp | 14.9675 | 76.26 B | -0.3963 | -2.58 | 258 K | 3.86 M |
| AON | AON Plc | 41.3157 | 71.36 B | -0.3749 | -0.9 | 924 K | 38.18 M |
| DLR | Digital Realty Trust | 42.2416 | 69.64 B | -1.7766 | -4.04 | 4.79 M | 202.19 M |
| GWW | W.W. Grainger | 165.0494 | 68.95 B | -3.8912 | -2.3 | 1.16 M | 190.73 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.9893 | 66.87 B | -0.062 | -0.51 | 33.7 K | 404.04 K |
| MET | Metlife Inc | 20.5344 | 64.65 B | -0.1201 | -0.58 | 5.74 M | 117.86 M |
| PSA | Public Storage | 86.957 | 62.77 B | -1.0293 | -1.17 | 804.93 K | 69.99 M |
| DAL | Delta Air Lines Inc | 8.6178 | 60.66 B | -0.1982 | -2.25 | 15.72 M | 135.47 M |
| NUE | Nucor Corp | 27.1174 | 58.19 B | -0.3405 | -1.24 | 3.59 M | 97.37 M |
| O | Realty Income Corp | 20.9634 | 56.78 B | -0.2061 | -0.97 | 692.68 K | 14.52 M |
| VMRK | Vivmark Residential | 33.5889 | 50.88 B | -0.2134 | -0.63 | 1.94 M | 65.3 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.7948 | 49.47 B | -0.2653 | -0.74 | 2.27 M | 81.26 M |
| WCN | Waste Connections Inc | 16.4803 | 47.83 B | -0.123 | -0.74 | 913.5 K | 15.05 M |
| AU | Anglogold Ashanti Ltd ADR | 25.8646 | 47.47 B | -0.2836 | -1.08 | 2.6 M | 67.27 M |
| SPG-PJ | Simon Property Group Inc | 36.989 | 44.42 B | -0.4881 | -1.3 | 682 | 25.23 K |
| ABEV | Ambev S.A. ADR | 3.4576 | 42.7 B | -0.0207 | -0.6 | 55 K | 190.17 K |
| LYV | Live Nation Entertainment | 9.14 | 41.53 B | -0.07 | -0.76 | 381.83 K | 3.49 M |
| UI | Ubiquiti Networks | 11.3468 | 41.5 B | -0.5751 | -4.82 | 412.05 K | 4.68 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.8869 | 40.81 B | -0.0914 | -0.76 | 162.12 K | 1.93 M |
| KR | Kroger Company | 6.9689 | 40.51 B | -0.1259 | -1.77 | 20.07 M | 139.84 M |
| KB | KB Financial Group Inc ADR | 18.6708 | 39.51 B | -0.4288 | -2.25 | 435.77 K | 8.14 M |
| TKO | Tko Group Holdings Inc Cl A | 5.9472 | 37.57 B | -0.0306 | -0.51 | 129.2 K | 768.38 K |
| EXR | Extra Space Storage Inc | 19.3766 | 34.68 B | -0.1642 | -0.84 | 1.04 M | 20.11 M |
| GFI | Gold Fields Ltd ADR | 7.4847 | 33.99 B | -0.0442 | -0.59 | 4.79 M | 35.87 M |
| P | Everpure, Inc. | 10.31 | 33.98 B | -0.41 | -3.82 | 2.32 M | 23.95 M |
| ADM | Archer Daniels Midland | 18.5545 | 32.98 B | -0.2107 | -1.12 | 4.32 M | 80.16 M |
| RMD | Resmed Inc | 26.4647 | 32.93 B | -0.3151 | -1.18 | 737.6 K | 19.52 M |
| EQT | Eqt Corp | 27.2885 | 32.53 B | -0.2019 | -0.73 | 2.15 M | 58.71 M |
| EC | Ecopetrol S.A. ADR | 17.8544 | 31.37 B | -0.1119 | -0.62 | 655.7 K | 11.71 M |
| DG | Dollar General Corp | 45.2886 | 30.29 B | -1.2558 | -2.7 | 5.06 M | 229.14 M |
| LH | Laboratory Corp of America Holdings | 72.1342 | 30.12 B | -4.5186 | -5.89 | 2.57 M | 185.38 M |
| ATO | Atmos Energy Corp | 25.6574 | 29.64 B | -0.2244 | -0.87 | 526.3 K | 13.5 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.6695 | 29.59 B | -0.4923 | -2.57 | 75.2 K | 1.4 M |
| BAP | Credicorp Ltd | 82.3362 | 29.21 B | -0.9382 | -1.13 | 490.72 K | 40.4 M |
| WST | West Pharmaceutical Services | 23.5929 | 28.74 B | -0.2231 | -0.94 | 110.8 K | 2.61 M |
| WRB | W.R. Berkley Corp | 8.3311 | 28.54 B | -0.1635 | -1.92 | 2.19 M | 18.21 M |
| DGX | Quest Diagnostics Inc | 46.2929 | 28.52 B | -1.5319 | -3.2 | 2.46 M | 113.76 M |
| EME | Emcor Group | 26.0562 | 28.26 B | -0.6882 | -2.57 | 231.4 K | 6.03 M |
| CHD | Church & Dwight Company | 23.6509 | 26.38 B | -0.2879 | -1.2 | 2.21 M | 52.16 M |
| HPQ | HP Inc | 5.6279 | 25.63 B | -0.059 | -1.04 | 33.6 M | 189.1 M |
| PHM | Pultegroup | 8.9152 | 24.88 B | -0.281 | -3.06 | 20.27 M | 180.75 M |
| STZ | Constellation Brands Inc | 24.629 | 24.62 B | -0.169 | -0.68 | 3.08 M | 75.93 M |
| RF | Regions Financial Corp | 4.3604 | 24.39 B | -0.0459 | -1.04 | 13.65 M | 59.5 M |
| OMC | Omnicom Group Inc | 32.2163 | 24.37 B | -0.1804 | -0.56 | 2.15 M | 69.39 M |
| BRO | Brown & Brown | 11.4125 | 23.85 B | -0.209 | -1.8 | 1.5 M | 17.16 M |
| THC | Tenet Healthcare Corp | 19.12 | 23.1 B | -0.12 | -0.62 | 930.52 K | 17.79 M |
| LUV | Southwest Airlines Company | 7.8994 | 22.67 B | -0.2331 | -2.87 | 15.71 M | 124.07 M |
| RS | Reliance Steel & Aluminum Company | 37.4557 | 21.76 B | -0.2575 | -0.68 | 436.11 K | 16.33 M |
| TSN | Tyson Foods | 11.4423 | 21.21 B | -0.231 | -1.98 | 5.27 M | 60.3 M |
| ZBH | Zimmer Biomet Holdings | 55.5982 | 20.31 B | -0.3199 | -0.57 | 1.55 M | 86.31 M |
| LYB | Lyondellbasell Industries NV | 19.9433 | 19.59 B | -0.1331 | -0.66 | 2.43 M | 48.37 M |
| ESS | Essex Property Trust | 101.5327 | 19.03 B | -0.974 | -0.95 | 202.1 K | 20.52 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.9752 | 18.63 B | -0.1733 | -1.71 | 2.62 M | 26.14 M |
| ROL | Rollins Inc | 5.6726 | 18.49 B | -0.0366 | -0.64 | 672.3 K | 3.81 M |
| CF | Cf Industries Holdings | 28.8072 | 18.19 B | -0.3635 | -1.25 | 5.32 M | 153.31 M |
| KIM | Kimco Realty Corp | 10.172 | 17.06 B | -0.0846 | -0.82 | 3.8 M | 38.67 M |
| DINO | HF Sinclair Corp | 20.7929 | 16.92 B | -0.6771 | -3.15 | 3.17 M | 65.82 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 16.5988 | 16.83 B | -0.7822 | -4.5 | 14.55 K | 241.53 K |
| TYL | Tyler Technologies | 41.35 | 16.77 B | -0.23 | -0.55 | 66.97 K | 2.77 M |
| LDOS | Leidos Holdings Inc | 16.1331 | 16.74 B | -0.1709 | -1.05 | 891.45 K | 14.38 M |
| NVR | NVR Inc | 744.85 | 15.97 B | -121.58 | -14.03 | 195.41 K | 145.55 M |
| MGA | Magna International | 13.9417 | 15.92 B | -0.2678 | -1.88 | 2.61 M | 36.37 M |
| AIZ | Assurant Inc | 26.3119 | 15.89 B | -0.1375 | -0.52 | 586.1 K | 15.42 M |
| EG | Everest Re Group | 76.2433 | 15.64 B | -0.9611 | -1.24 | 378.1 K | 28.83 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 44.229 | 15.55 B | -0.2473 | -0.56 | 425.28 K | 18.81 M |
| OHI | Omega Healthcare Investors | 8.5329 | 15.5 B | -0.0672 | -0.78 | 712.6 K | 6.08 M |
| WCC | Wesco International | 54.4043 | 15.41 B | -0.9024 | -1.63 | 2.47 M | 134.31 M |
| WY | Weyerhaeuser Company | 13.8605 | 14.86 B | -0.1502 | -1.07 | 5.78 M | 80.12 M |
| DOC | Physicians Realty Trust | 14.5079 | 14.82 B | -0.1335 | -0.91 | 1.97 M | 28.64 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORIO | ORIO | 58.7755 | -8.8163 | -13.04 | 67 | 3.94 K | |
| ADEN | Adentra Inc | 3.531 | -0.2923 | -7.65 | 22 K | 77.68 K | |
| CGO | Cogeco Inc Sv | 21.6154 | -1.6911 | -7.26 | 33.81 K | 730.77 K | |
| SVB | Silver Bull Resources Inc | 3.28 | -0.24 | -6.82 | 1 K | 3.28 K | |
| HBP | Helix Biopharm | 6.30 | -0.45 | -6.67 | 6.58 K | 41.45 K | |
| AUMN | Golden Minerals Company | 4.11 | -0.19 | -4.42 | 34.2 K | 140.56 K | |
| ATX | ATEX Resources Inc. | 6.60 | -0.30 | -4.35 | 4.08 K | 26.95 K | |
| CSCI | Cosciens Biopharma Inc | 26400.00 | -1200.00 | -4.35 | 1 | 26.4 K | |
| CCA | Cogeco Communications Inc | 23.0893 | -0.9515 | -3.96 | 814.99 K | 18.82 M | |
| TAL | Petrotal Corp | 71.6867 | -2.8675 | -3.85 | 3.41 K | 244.74 K | |
| GSY | Goeasy Ltd | 4.1909 | -0.1637 | -3.76 | 4.71 K | 19.72 K | |
| ECO | Ecosynthetix Inc | 4.00 | -0.13 | -3.15 | 800 | 3.2 K | |
| QBR-B | Quebecor Inc | 6.8681 | -0.199 | -2.82 | 274.8 K | 1.89 M | |
| KEI | Kolibri Global Energy Inc | 7.50 | -0.20 | -2.6 | 27.48 K | 206.1 K | |
| VGZ | Vista Gold Corp | 3.01 | -0.07 | -2.27 | 29.54 K | 88.91 K | |
| HMMC | Hemlo Mining Corp. | 99.00 | -2.25 | -2.22 | 34 | 3.37 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.4526 | -0.1203 | -2.16 | 154.4 K | 841.88 K | |
| CFP | Canfor Corp | 11.54 | -0.24 | -2.04 | 49.2 K | 567.77 K | |
| MG | Magna International Inc | 12.9156 | -0.2583 | -1.96 | 1.82 M | 23.47 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.0159 | -0.0952 | -1.86 | 20.13 K | 100.97 K | |
| ALC | Algoma Central | 5.2917 | -0.092 | -1.71 | 618 | 3.27 K | |
| TRX | Trx Gold Corporation | 4.18 | -0.07 | -1.65 | 56.87 K | 237.7 K | |
| CFF | Conifex Timber Inc | 6.1945 | -0.0904 | -1.44 | 76.4 K | 473.26 K | |
| WPK | Winpak Ltd | 12.2889 | -0.1765 | -1.42 | 19.24 K | 236.45 K | |
| BN-PR | Brookfield Corporation | 12.9087 | -0.1821 | -1.39 | 7.56 K | 97.56 K | |
| CSH-UN | Chartwell Retirement Residences | 4.8519 | -0.0557 | -1.13 | 80.7 K | 391.57 K | |
| ATRL | Atkinsrealis Group Inc | 33.2339 | -0.3748 | -1.12 | 304.81 K | 10.13 M | |
| TFII | Tfi International Inc | 12.4392 | -0.135 | -1.07 | 60.89 K | 757.46 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7907 | -0.0516 | -1.07 | 2.52 K | 12.1 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.2101 | -0.1249 | -1.01 | 146.98 K | 1.79 M | |
| WFG | West Fraser Timber CO Ltd | 21.8873 | -0.2235 | -1.01 | 52 K | 1.14 M | |
| RBA | Rb Global Inc | 15.5581 | -0.1554 | -0.99 | 67.16 K | 1.04 M | |
| CTC-A | Canadian Tire Corporation Limited | 45.0418 | -0.4435 | -0.98 | 163.2 K | 7.35 M | |
| TCL-A | Transcontinental Inc | 4.318 | -0.0409 | -0.94 | 36.95 K | 159.56 K | |
| T | Telus Corp | 7.884 | -0.0736 | -0.92 | 1.67 M | 13.14 M | |
| BCE-PC | BCE Inc Pref AC | 9.5105 | -0.0875 | -0.91 | 6.38 K | 60.64 K | |
| POW-PA | Power Corporation of Canada Pref A | 11.526 | -0.104 | -0.89 | 3.76 K | 43.31 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 13.9225 | -0.1252 | -0.89 | 83 K | 1.16 M | |
| L | Loblaw CO | 4.7754 | -0.0418 | -0.87 | 723.88 K | 3.46 M | |
| GBT | Bmtc Group Inc | 13.1537 | -0.1105 | -0.83 | 2.67 K | 35.12 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.0929 | -0.0341 | -0.83 | 5.47 K | 22.41 K | |
| BBD-PB | Bombardier Inc Pref B | 4.5594 | -0.0357 | -0.78 | 7.08 K | 32.26 K | |
| CCL-B | CCL Industries Inc | 6.1072 | -0.047 | -0.76 | 76.67 K | 468.27 K | |
| BCE | BCE Inc | 19.1668 | -0.1363 | -0.71 | 1.12 M | 21.39 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.5623 | -0.0879 | -0.69 | 1.4 K | 17.59 K | |
| BU | Burcon Nutrascience Corp | 96.1125 | -0.6617 | -0.68 | 1.57 K | 150.51 K | |
| CEF | Sprott Physical Gold Silver Trust | 19.4061 | -0.1295 | -0.66 | 52.81 K | 1.02 M | |
| AGI | Alamos Gold Inc Cls A | 12.642 | -0.0842 | -0.66 | 375.16 K | 4.74 M | |
| DXT | Dexterra Group Inc | 14.7441 | -0.0977 | -0.66 | 4.54 K | 66.94 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.2255 | -0.0924 | -0.65 | 50.93 K | 724.46 K | |
| S | Sherritt Intl Rv | 4.3692 | -0.0278 | -0.63 | 429.08 K | 1.87 M | |
| TRZ | Transat At Inc | 3.20 | -0.02 | -0.62 | 6.95 K | 22.25 K | |
| LB | Laurentian Bank | 22.6846 | -0.14 | -0.61 | 90.45 K | 2.05 M | |
| IFP | Interfor Corp | 4.6671 | -0.0282 | -0.6 | 13.9 K | 64.87 K | |
| CIU-PA | CU Inc Pref A | 11.8095 | -0.0705 | -0.59 | 900 | 10.63 K | |
| MER | Africa Oil Corp | 6.9148 | -0.0402 | -0.58 | 195.2 K | 1.35 M | |
| MRU | Metro Inc | 14.6392 | -0.0778 | -0.53 | 897.62 K | 13.14 M | |
| RCI-A | Rogers Communications Inc | 23.5115 | -0.1237 | -0.52 | 201 | 4.73 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 20.094 | 536.94 M | -0.3114 | -1.53 | 5.01 K | 100.75 K |
| ONEI | OneMeta AI | 16.90 | 8.95 M | -0.10 | -0.59 | 894 | 15.11 K |
| BRCNF | Burcon NutraScience Corp | 5.6101 | 8.44 M | -0.1399 | -2.43 | 15 K | 84.15 K |
| GSFI | Green Stream Holdings Inc | 21.1786 | 654.18 K | -2.6474 | -11.11 | 1.27 K | 26.81 K |
| ZVOI | Zovio Inc | 9.23 | 137.92 K | -0.24 | -2.53 | 997.87 K | 9.21 M |
| REDFY | Rediff.com India Limited | 3.80 | 97.36 K | -0.09 | -2.31 | 26.02 K | 98.89 K |
| SAGD | Sativa Growth International | 6.40 | 67.73 K | -0.40 | -5.88 | 296 | 1.89 K |
| LGBI | Cannabiz Mobile Inc | 3.36 | 64.81 K | -0.24 | -6.67 | 125 | 420 |
| USRM | U.S. Stem Cell Inc | 26.80 | 64.15 K | -4.20 | -13.55 | 179 | 4.8 K |
| GRLF | Green Leaf Innovations Inc | 9.75 | 51.52 K | -1.25 | -11.36 | 4.93 M | 48.06 M |
| XDSL | mPhase Technologies Inc | 8.00 | 16.8 K | -0.50 | -5.88 | 1.84 K | 14.72 K |
| AXPWQ | Axion Power International Inc | 206500.00 | 9.6 K | -5600.00 | -2.64 | 1 | 206.5 K |
| CBRI | CMTSU Liquidation Inc | 4.01 | 8.16 K | -0.05 | -1.23 | 134.7 K | 540.14 K |
| CGIP | Celadon Group Inc | 14.1896 | 5.66 K | -0.5252 | -3.57 | 157.69 K | 2.24 M |
| CBDX | Curative Biosciences Inc | 925000.00 | 3.16 K | -75000.00 | -7.5 | 2 | 1.85 M |
| CYRNQ | CYRNQ | 50.80 | 799 | -1.00 | -1.93 | 996 | 50.6 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.8326 | 785 | -0.0876 | -1.78 | 19.88 K | 96.08 K |
| RTNB | root9B Holdings Inc | 9.825 | 610 | -0.075 | -0.76 | 949 | 9.32 K |
| PRXIQ | Premier Exhibitions Inc | 24.30 | 491 | -0.70 | -2.8 | 11.36 K | 276.12 K |
| SYNE | Synthesis Energy Systems Inc | 63.168 | 157 | -7.232 | -10.27 | 1.4 K | 88.31 K |
| PPJE | PPJ Healthcare Enterprises Inc | 10.00 | -15.00 | -60 | 18 | 180 | |
| IFLM | Independent Film Development Corporation | 162.50 | -75.00 | -31.58 | 18.5 K | 3.01 M | |
| FONU | FonU2 Inc | 16.00 | -4.00 | -20 | 50 | 800 | |
| HMNY | Helios and Matheson Analytics Inc | 718.3011 | -59.8584 | -7.69 | 5 | 3.59 K | |
| EGDFF | Energold Drilling Corp | 3.76 | -0.0509 | -1.34 | 5.35 K | 20.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 21.00 | 315.11 K | -0.50 | -2.33 | 55.35 K | 1.16 M |
| SMN | Sun Summit Minerals Corp | 3.60 | -0.90 | -20 | 889 | 3.2 K | |
| HAY | Hayasa Metals Inc. | 7.20 | -1.80 | -20 | 167 | 1.2 K | |
| EGT | Eguana Technologies Inc | 6.00 | -1.00 | -14.29 | 310 | 1.86 K | |
| EON | EON Lithium Corp. | 6.00 | -1.00 | -14.29 | 50 | 300 | |
| VVTM | VVT Med Inc. | 514.0187 | -70.0934 | -12 | 15 | 7.71 K | |
| AML | Argus Metals Corp. | 3.20 | -0.40 | -11.11 | 1 K | 3.2 K | |
| AXL | Arrow Exploration Corp | 35.8974 | -3.4188 | -8.7 | 7.5 K | 269.23 K | |
| WEB | Westbridge Energy Corporation | 47.5197 | -4.0731 | -7.89 | 166 | 7.89 K | |
| UGD | Unigold Inc | 3.90 | -0.30 | -7.14 | 159.36 K | 621.5 K | |
| MKT | DeepMarkit Corp | 3.75 | -0.25 | -6.25 | 2.22 K | 8.31 K | |
| NEXG | NeXGold Mining Corp | 7.68 | -0.48 | -5.88 | 3.12 K | 24 K | |
| EMR | Emgold Mining Corporation | 8.00 | -0.50 | -5.88 | 81.09 K | 648.72 K | |
| SKYG | Sky Gold Corp | 240.00 | -15.00 | -5.88 | 3 | 720 | |
| WEX | Western Exploration Inc | 325.00 | -20.00 | -5.8 | 31 | 10.07 K | |
| SILV | Silver Valley Metals Corp. | 6.885 | -0.405 | -5.56 | 39.57 K | 272.45 K | |
| OGW | Ongwe Minerals Inc. | 14.24 | -0.80 | -5.32 | 1.34 K | 19.05 K | |
| VCV | Vatic Ventures Corp. | 84.776 | -4.7098 | -5.26 | 27 | 2.29 K | |
| ADD | Arctic Star Exploration Corp | 3.60 | -0.20 | -5.26 | 1.1 K | 3.98 K | |
| BLDS | Badlands Resources Inc. | 9.50 | -0.50 | -5 | 19.18 K | 182.21 K | |
| DSY | Destiny Media Technologies Inc | 4.00 | -0.20 | -4.76 | 1.04 K | 4.16 K | |
| SC-H | Serrano Resources Ltd | 11.50 | -0.50 | -4.17 | 3.73 K | 42.9 K | |
| SGLD | Scorpio Gold Corporation | 12.78 | -0.54 | -4.05 | 14.29 K | 182.61 K | |
| SLG | PetroTal Corp | 13.2841 | -0.5314 | -3.85 | 341.32 K | 4.53 M | |
| PUMA | Puma Exploration Inc | 26.00 | -1.00 | -3.7 | 3.4 K | 88.4 K | |
| RAGE | Renegade Gold Inc. | 186.00 | -6.00 | -3.13 | 60 | 11.16 K | |
| FMS | Focus Graphite Inc | 6.50 | -0.20 | -2.99 | 14.47 K | 94.06 K | |
| EPO-H | Encanto Potash Corp | 11.00 | -0.25 | -2.22 | 4.53 K | 49.79 K | |
| IFOS | Itafos Inc | 263.0787 | -4.6481 | -1.74 | 258 | 67.87 K | |
| NZ | New Zealand Energy Corp | 17.60 | -0.30 | -1.68 | 34.2 K | 601.92 K | |
| LPK | Lupaka Gold Corp | 6.70 | -0.10 | -1.47 | 1.28 K | 8.58 K | |
| NCP | Nickel Creek Platinum Corp. | 138.00 | -2.00 | -1.43 | 1.16 K | 159.67 K | |
| MVI-H | Monitor Ventures Inc | 17.75 | -0.25 | -1.39 | 140 | 2.48 K | |
| ZC | Zimtu Capital Corp | 4.40 | -0.05 | -1.12 | 240 | 1.06 K | |
| MET | Metalore Resources Limited | 3.5368 | -0.0332 | -0.93 | 400 | 1.41 K |