Loser Valuations for 7 September 2012 from 00:00:00 until 23:59:59
Loser Valuations for 7 September 2012 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 | 10.6736 | 29.15 B | -0.172 | -1.59 | 77.02 K | 822.06 K |
| USAS | Americas Silver Corp | 26.40 | 1.02 B | -1.20 | -4.35 | 2.22 K | 58.69 K |
| REPX | Riley Exploration Permian Inc | 65.835 | 912.51 M | -1.6496 | -2.44 | 176 | 11.59 K |
| BHB | Bar Harbor Bankshares | 9.8001 | 692.94 M | -0.0555 | -0.56 | 9.9 K | 97.02 K |
| JOB | General Employment Enterprises | 4.57 | 624.29 M | -0.41 | -8.23 | 610 | 2.79 K |
| CTGO | Contango Ore Inc | 9.25 | 508.63 M | -0.25 | -2.63 | 720 | 6.66 K |
| ARMP | Armata Pharmaceuticals Inc | 770.00 | 139.43 M | -70.00 | -8.33 | 15 | 11.55 K |
| SIF | Sifco Industries | 19.569 | 124.73 M | -0.5354 | -2.66 | 5.3 K | 103.72 K |
| BDL | Flanigan's Enterprises | 6.6844 | 121.04 M | -0.1032 | -1.52 | 700 | 4.68 K |
| OPHC | Optimumbank Hlds | 19.432 | 112.79 M | -0.568 | -2.84 | 273 | 5.3 K |
| DIT | Amcon Distributing Company | 54.5231 | 58.53 M | -1.0877 | -1.96 | 900 | 49.07 K |
| XTNT | Xtant Medical Holdings Inc | 201.5999 | 38.49 M | -1.20 | -0.59 | 863 | 173.98 K |
| REED | Reed's, Inc. | 1953.7103 | 14.94 M | -60.5132 | -3 | 355 | 693.57 K |
| AWX | Avalon Holdings Corp | 3.63 | 11 M | -0.20 | -5.22 | 1.2 K | 4.36 K |
| PLAG | Planet Green Holdings Corp | 305.00 | 5.01 M | -12.50 | -3.94 | 15 | 4.58 K |
| OPTT | Ocean Power Tech Inc | 630.00 | 3.89 M | -54.00 | -7.89 | 80.58 K | 50.76 M |
| IPB | Merrill Lynch & Company | 12.3402 | -0.1124 | -0.9 | 1.12 K | 13.82 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 49.28 | -6.72 | -12 | 44 | 2.17 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 24.641 | 3.96 T | -0.3145 | -1.26 | 42.65 M | 1.05 B |
| WMT | Walmart Inc. | 18.7741 | 999.14 B | -0.2517 | -1.32 | 19.86 M | 372.93 M |
| AMD | Advanced Micro Devices | 3.45 | 844.99 B | -0.21 | -5.74 | 31.04 M | 107.1 M |
| MU | Micron Technology | 6.2613 | 820.41 B | -0.2536 | -3.89 | 63.82 M | 399.63 M |
| ASML | ASML Holding N.V. ADR | 54.8681 | 581.15 B | -1.0139 | -1.81 | 2.89 M | 158.79 M |
| CSCO | Cisco Systems Inc | 12.882 | 386.96 B | -0.112 | -0.86 | 44.79 M | 576.94 M |
| INTC | Intel Corp | 17.1236 | 308.96 B | -0.6406 | -3.61 | 86.29 M | 1.48 B |
| TXN | Texas Instruments | 20.0352 | 274.75 B | -0.2609 | -1.29 | 8.07 M | 161.59 M |
| PANW | Palo Alto Networks Inc | 11.79 | 267.11 B | -0.1117 | -0.94 | 3.54 M | 41.75 M |
| AMGN | Amgen Inc | 58.24 | 251.65 B | -0.5862 | -1 | 4.81 M | 279.91 M |
| KLAC | K L A-Tencor Corp | 31.5528 | 199.34 B | -0.3469 | -1.09 | 2.29 M | 72.15 M |
| VZ | Verizon Communications Inc | 21.7075 | 191.94 B | -0.2135 | -0.97 | 12.68 M | 275.32 M |
| QCOM | Qualcomm Inc | 43.0449 | 185.68 B | -0.4796 | -1.1 | 11.79 M | 507.34 M |
| TMUS | T-Mobile US | 15.8849 | 179.1 B | -0.1434 | -0.89 | 3.77 M | 59.81 M |
| VRTX | Vertex Pharmaceutic | 57.10 | 138.91 B | -0.34 | -0.59 | 908.9 K | 51.9 M |
| STX | Seagate Technology | 16.8381 | 115.15 B | -0.6053 | -3.47 | 13.22 M | 222.68 M |
| WDC | Western Digital Cp | 25.1591 | 108.25 B | -0.7512 | -2.9 | 4.74 M | 119.35 M |
| EQIX | Equinix Inc | 145.9555 | 103.94 B | -3.1782 | -2.13 | 710.7 K | 103.73 M |
| ADBE | Adobe Systems Inc | 32.46 | 92.12 B | -0.33 | -1.01 | 3.58 M | 116.25 M |
| SNPS | Synopsys Inc | 33.73 | 88.14 B | -0.37 | -1.09 | 1.02 M | 34.43 M |
| CMCSA | Comcast Corporation | 11.7726 | 87.89 B | -0.0648 | -0.55 | 21.39 M | 251.82 M |
| MDLZ | Mondelez Intl Inc | 29.5419 | 84.23 B | -1.7139 | -5.48 | 46.36 M | 1.37 B |
| ROST | Ross Stores Inc | 29.8182 | 76.65 B | -0.4902 | -1.62 | 3.36 M | 100.28 M |
| KMB | Kimberly-Clark Corp | 53.7299 | 67.97 B | -0.4471 | -0.83 | 2.25 M | 120.79 M |
| ADSK | Autodesk Inc | 32.22 | 54.36 B | -0.55 | -1.68 | 3.21 M | 103.51 M |
| XEL | XCEL Energy Inc | 17.9075 | 51.43 B | -0.153 | -0.85 | 2.05 M | 36.72 M |
| KDP | Keurig Dr Pepper Inc | 5.1378 | 51.16 B | -0.0571 | -1.1 | 936.8 K | 4.81 M |
| VOD | Vodafone Grp Plc ADR | 13.654 | 35.91 B | -0.1038 | -0.75 | 3.1 M | 42.32 M |
| MCHP | Microchip Technology | 12.7207 | 32.76 B | -0.0954 | -0.74 | 4.46 M | 56.71 M |
| CPRT | Copart Inc | 3.41 | 29.92 B | -0.05 | -1.45 | 5.23 M | 17.83 M |
| DXCM | Dexcom | 3.475 | 29.81 B | -0.065 | -1.84 | 1.05 M | 3.66 M |
| CINF | Cincinnati Financial | 25.7685 | 29.15 B | -0.2862 | -1.1 | 933.5 K | 24.05 M |
| FLEX | Flextronics Intl Ltd | 4.8952 | 28.11 B | -0.0546 | -1.1 | 3.81 M | 18.63 M |
| BIDU | Baidu Inc ADR | 109.59 | 27.14 B | -3.15 | -2.79 | 9.65 M | 1.06 B |
| DLTR | Dollar Tree Inc | 47.71 | 26.42 B | -0.29 | -0.6 | 1.79 M | 85.3 M |
| CASY | Casey's General Stor | 50.5968 | 25.82 B | -0.3672 | -0.72 | 231.62 K | 11.72 M |
| UTHR | United Therapeutic | 55.19 | 25.07 B | -0.50 | -0.9 | 291.49 K | 16.09 M |
| INCY | Incyte Corp | 18.33 | 24.52 B | -1.28 | -6.53 | 2.77 M | 50.75 M |
| PTC | Ptc Inc | 22.37 | 21.35 B | -0.28 | -1.24 | 1.16 M | 26.03 M |
| ENTG | Entegris Inc | 8.6171 | 21.17 B | -0.1676 | -1.91 | 584.07 K | 5.03 M |
| JBHT | J B Hunt Transport | 45.4483 | 21.09 B | -0.3519 | -0.77 | 1.26 M | 57.15 M |
| EVRG | Evergy Inc | 17.8681 | 20.39 B | -0.1155 | -0.64 | 412.6 K | 7.37 M |
| SBAC | SBA Communications | 55.0816 | 19.99 B | -0.5871 | -1.05 | 1.14 M | 62.52 M |
| LNT | Alliant Energy Corp | 14.3904 | 19 B | -0.1702 | -1.17 | 598.76 K | 8.62 M |
| CHTR | Charter Communications | 78.15 | 17.42 B | -1.13 | -1.43 | 388.2 K | 30.34 M |
| NBIX | Neurocrine Bioscienc | 8.01 | 17.12 B | -0.085 | -1.05 | 234.53 K | 1.88 M |
| HAS | Hasbro Inc | 24.1901 | 17.04 B | -0.1992 | -0.82 | 859.5 K | 20.79 M |
| LAMR | Lamar Advertis A | 18.3831 | 16.59 B | -0.1063 | -0.57 | 774.5 K | 14.24 M |
| JAZZ | Jazz Pharma Plc | 44.56 | 15.75 B | -0.56 | -1.24 | 655.3 K | 29.2 M |
| CHKP | Check Point Software | 48.26 | 14.76 B | -0.25 | -0.52 | 1.46 M | 70.34 M |
| MKSI | Mks Instruments Inc | 23.6889 | 14.43 B | -0.145 | -0.61 | 187.9 K | 4.45 M |
| FIVE | Five Below Inc | 35.38 | 13.96 B | -0.50 | -1.39 | 346.47 K | 12.26 M |
| TXRH | Texas Roadhouse Inc | 14.4802 | 12.35 B | -0.1594 | -1.09 | 725.57 K | 10.51 M |
| JKHY | Jack Henry & Assoc | 31.8744 | 12.28 B | -0.236 | -0.73 | 236.6 K | 7.54 M |
| AKAM | Akamai Technologies | 38.73 | 12.03 B | -0.48 | -1.22 | 1.87 M | 72.47 M |
| HALO | Halozyme Therapeutic | 5.93 | 11.69 B | -0.12 | -1.98 | 506.55 K | 3 M |
| RGEN | Repligen Cp | 5.37 | 11.12 B | -0.15 | -2.72 | 84.3 K | 452.71 K |
| BMRN | Biomarin Pharmaceuticals | 38.36 | 11.07 B | -0.53 | -1.36 | 1.2 M | 46 M |
| ENSG | The Ensign Group IN | 7.0687 | 10.8 B | -0.1023 | -1.43 | 195.95 K | 1.39 M |
| NVMI | Nova Ltd | 7.45 | 10.36 B | -0.06 | -0.8 | 41.29 K | 307.64 K |
| PODD | Insulet Corp | 21.26 | 10.27 B | -0.11 | -0.51 | 181.94 K | 3.87 M |
| MTCH | Match Group Inc | 13.5685 | 9.09 B | -0.1742 | -1.27 | 4.16 M | 56.41 M |
| POOL | Pool Corp | 33.9745 | 7.77 B | -0.3298 | -0.96 | 338.6 K | 11.5 M |
| URBN | Urban Outfitters Inc | 38.73 | 7.45 B | -0.30 | -0.77 | 1.67 M | 64.85 M |
| AMRX | Amneal Pharmaceuticals Inc | 24.39 | 7.45 B | -0.54 | -2.17 | 445.37 K | 10.86 M |
| SLAB | Silicon Labs Inc | 38.34 | 7.39 B | -0.23 | -0.6 | 335.24 K | 12.85 M |
| RUSHB | Rush Entpr Cl B | 5.9912 | 6.9 B | -0.1272 | -2.08 | 18.72 K | 112.16 K |
| FORM | Formfactor Inc | 5.29 | 6.71 B | -0.10 | -1.86 | 1.8 M | 9.51 M |
| ZG | Zillow Grp Inc Cl A | 13.2939 | 6.66 B | -0.2681 | -1.98 | 4.8 M | 63.8 M |
| MIDD | Middleby Corp | 39.1433 | 6.25 B | -0.7533 | -1.89 | 353.37 K | 13.83 M |
| CRUS | Cirrus Logic Inc | 44.35 | 5.99 B | -0.535 | -1.19 | 2.13 M | 94.3 M |
| CZR | Caesars Entertainment Inc | 3.45 | 5.97 B | -0.08 | -2.27 | 327.82 K | 1.13 M |
| MKTX | Marketaxess Holdings | 24.3793 | 5.81 B | -1.2743 | -4.97 | 615.71 K | 15.01 M |
| SBRA | Sabra REIT | 6.9662 | 5.59 B | -0.0393 | -0.56 | 235.92 K | 1.64 M |
| CACC | Credit Acceptance | 90.00 | 5.22 B | -1.09 | -1.2 | 86.31 K | 7.77 M |
| GGAL | Grupo Fin Galicia ADR | 3.6667 | 5.07 B | -0.0371 | -1 | 153.3 K | 562.11 K |
| LIVN | Livanova Plc OR Sh | 50.82 | 5.02 B | -0.5597 | -1.09 | 156.49 K | 7.95 M |
| OPCH | Option Care Health Inc | 33.68 | 4.74 B | -0.24 | -0.71 | 96.79 K | 3.26 M |
| IONS | Ionis Pharmaceuticals | 14.85 | 4.68 B | -0.42 | -2.75 | 1.3 M | 19.3 M |
| SYNA | Synaptics Inc | 29.38 | 4.67 B | -0.26 | -0.88 | 242.3 K | 7.12 M |
| IPAR | Inter Parfums Inc | 12.7361 | 4.34 B | -0.1069 | -0.83 | 72.48 K | 923.16 K |
| CRVL | Corvel Cp | 7.6167 | 4.23 B | -0.1066 | -1.38 | 105.9 K | 806.61 K |
| WSFS | WSFS Financial Corp | 11.9747 | 4.04 B | -0.3207 | -2.61 | 101.4 K | 1.21 M |
| IEP | Icahn Enterprises | 6.9153 | 3.85 B | -0.1387 | -1.97 | 11.06 K | 76.52 K |
| ENPH | Enphase Energy Inc | 4.53 | 3.66 B | -0.45 | -9.04 | 537.4 K | 2.43 M |
| KLIC | Kulicke and Soffa | 9.913 | 3.65 B | -0.2435 | -2.4 | 709.4 K | 7.03 M |
| ACHC | Acadia Healthcr Company | 20.92 | 3.59 B | -0.93 | -4.26 | 198.55 K | 4.15 M |
| AGYS | Agilysys Inc | 8.51 | 3.5 B | -0.14 | -1.62 | 30.7 K | 261.27 K |
| EXTR | Extreme Networks | 3.55 | 3.34 B | -0.04 | -1.11 | 214.72 K | 762.26 K |
| TOWN | Towne Bank | 10.2443 | 3.33 B | -0.1069 | -1.03 | 52.01 K | 532.79 K |
| PPLI | People Incorporated | 8.627 | 3.29 B | -0.1108 | -1.27 | 6.64 M | 57.3 M |
| MCHB | Mechanics Bank | 13.3292 | 3.25 B | -0.2022 | -1.49 | 18.09 K | 241.13 K |
| CECO | CECO Environmental Corp. | 8.1632 | 3.04 B | -0.2741 | -3.25 | 71.3 K | 582.04 K |
| VCEL | Vericel Corproation | 34.60 | 3.02 B | -1.00 | -2.81 | 11.23 K | 388.52 K |
| ARCB | Arcbest Corp | 7.3996 | 2.95 B | -0.4838 | -6.14 | 674.26 K | 4.99 M |
| FBNC | First Bancorp [Nc] | 8.2678 | 2.68 B | -0.0841 | -1.01 | 40.23 K | 332.61 K |
| ATRO | Astronics Cp | 8.5522 | 2.67 B | -0.0796 | -0.92 | 43.72 K | 373.91 K |
| ALGT | Allegiant Travel Com | 54.4671 | 2.59 B | -0.8138 | -1.47 | 119.7 K | 6.52 M |
| PPTA | Perpetua Resources Corp | 3.25 | 2.42 B | -0.018 | -0.55 | 2 K | 6.5 K |
| CLDX | Celldex Therapeutics | 87.15 | 2.41 B | -2.40 | -2.68 | 48.03 K | 4.19 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 18.819 | 999.14 B | -0.2524 | -1.32 | 19.86 M | 373.82 M |
| KO | Coca-Cola Company | 24.7687 | 416.9 B | -0.1634 | -0.66 | 16.39 M | 406 M |
| HD | Home Depot | 41.9349 | 350.19 B | -0.2857 | -0.68 | 6.81 M | 285.52 M |
| PM | Philip Morris International Inc | 46.2669 | 302.76 B | -0.3385 | -0.73 | 4.86 M | 224.86 M |
| WELL | Welltower Inc | 34.1367 | 181.69 B | -0.3142 | -0.91 | 1.19 M | 40.56 M |
| NVO | Novo Nordisk A/S ADR | 26.5095 | 179.46 B | -0.1558 | -0.58 | 414.69 K | 10.99 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 66.7034 | 169.44 B | -0.4526 | -0.67 | 2.14 M | 142.59 M |
| TJX | TJX Companies | 19.1628 | 150.61 B | -0.1797 | -0.93 | 8.06 M | 154.47 M |
| UL | Unilever Plc ADR | 26.7015 | 143.13 B | -0.2935 | -1.09 | 1.5 M | 40.19 M |
| LMT | Lockheed Martin Corp | 62.4284 | 139.32 B | -0.4402 | -0.7 | 1.16 M | 72.52 M |
| BTI | British American Tobacco Industries ADR | 22.3362 | 130.68 B | -0.3876 | -1.71 | 598.4 K | 13.37 M |
| BMY | Bristol-Myers Squibb Company | 21.1396 | 128.37 B | -0.1269 | -0.6 | 7.82 M | 165.32 M |
| MO | Altria Group | 16.2706 | 126.99 B | -0.1519 | -0.92 | 10.63 M | 172.89 M |
| MCK | Mckesson Corp | 80.2375 | 124.99 B | -0.8522 | -1.05 | 1.29 M | 103.11 M |
| CVS | CVS Corp | 32.0352 | 113.89 B | -0.306 | -0.95 | 5.56 M | 178.06 M |
| GSK | Glaxosmithkline Plc ADR | 23.0906 | 102.69 B | -0.3683 | -1.57 | 3.28 M | 75.83 M |
| SHW | Sherwin-Williams Company | 41.9468 | 85.85 B | -0.2724 | -0.65 | 1.79 M | 75.09 M |
| CL | Colgate-Palmolive Company | 38.6368 | 77.97 B | -0.4325 | -1.11 | 3.5 M | 135.31 M |
| TGT | Target Corporation | 43.0513 | 73.5 B | -0.5785 | -1.33 | 3.88 M | 166.86 M |
| DLR | Digital Realty Trust | 42.3454 | 69.64 B | -0.646 | -1.5 | 956.3 K | 40.49 M |
| CAH | Cardinal Health | 26.7616 | 64.09 B | -0.6148 | -2.25 | 5.91 M | 158.23 M |
| D | Dominion Resources | 30.2939 | 60.14 B | -0.3476 | -1.13 | 2.01 M | 60.95 M |
| DEO | Diageo Plc ADR | 75.8023 | 56.48 B | -2.0334 | -2.61 | 931.9 K | 70.64 M |
| ETR | Entergy Corp | 19.6235 | 53.38 B | -0.2992 | -1.5 | 3.04 M | 59.69 M |
| FNV | Franco Nev Corp | 46.3667 | 49.33 B | -0.4002 | -0.86 | 423.9 K | 19.65 M |
| VTR | Ventas Inc | 41.3543 | 47.77 B | -0.5595 | -1.33 | 1.5 M | 62 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 62.8317 | 45.12 B | -0.5239 | -0.83 | 535.1 K | 33.62 M |
| ED | Consolidated Edison Company of New York | 36.5786 | 44.11 B | -0.2595 | -0.7 | 851.3 K | 31.14 M |
| AIG | American International Group | 25.6051 | 42.68 B | -0.1733 | -0.67 | 26.6 M | 681.13 M |
| KR | Kroger Company | 7.3746 | 40.51 B | -0.12 | -1.6 | 29.4 M | 216.8 M |
| WEC | Wisconsin Energy Corp | 24.4635 | 38.5 B | -0.2821 | -1.14 | 807.1 K | 19.74 M |
| CCI | Crown Castle International Corp | 39.4075 | 38.02 B | -0.2566 | -0.65 | 2.36 M | 92.81 M |
| KMB | Kimberly-Clark Corp | 53.7299 | 36.77 B | -0.4471 | -0.83 | 2.25 M | 120.79 M |
| HSY | Hershey Foods Corp | 52.7342 | 34.96 B | -0.6126 | -1.15 | 1.03 M | 54.52 M |
| CNC | Centene Corp | 10.385 | 34.75 B | -0.0775 | -0.74 | 2.18 M | 22.63 M |
| P | Everpure, Inc. | 10.47 | 33.98 B | -2.10 | -16.71 | 24.05 M | 251.77 M |
| DG | Dollar General Corp | 43.1753 | 30.29 B | -0.6842 | -1.56 | 3.06 M | 131.91 M |
| CPAY | Corpay Inc | 44.12 | 30.18 B | -0.34 | -0.76 | 522.4 K | 23.05 M |
| LH | Laboratory Corp of America Holdings | 72.6827 | 30.12 B | -0.5812 | -0.79 | 583.68 K | 42.42 M |
| AWK | American Water Works | 28.0859 | 29.94 B | -0.3013 | -1.06 | 1.21 M | 33.86 M |
| ATO | Atmos Energy Corp | 25.0019 | 29.64 B | -0.2762 | -1.09 | 213.1 K | 5.33 M |
| WRB | W.R. Berkley Corp | 8.2135 | 28.54 B | -0.1154 | -1.39 | 1.51 M | 12.37 M |
| DGX | Quest Diagnostics Inc | 47.0058 | 28.52 B | -0.3716 | -0.78 | 570.78 K | 26.83 M |
| FE | Firstenergy Corp | 24.1314 | 26.91 B | -0.1287 | -0.53 | 2.05 M | 49.36 M |
| GPN | Global Payments Inc | 19.7457 | 26.88 B | -0.118 | -0.59 | 1.88 M | 37.08 M |
| HPQ | HP Inc | 5.1329 | 25.63 B | -0.0501 | -0.97 | 36.9 M | 189.4 M |
| STZ | Constellation Brands Inc | 28.431 | 24.62 B | -0.3465 | -1.2 | 1.74 M | 49.34 M |
| BRO | Brown & Brown | 11.4725 | 23.85 B | -0.1005 | -0.87 | 599.8 K | 6.88 M |
| EFX | Equifax Inc | 40.7104 | 22.11 B | -0.2868 | -0.7 | 457 K | 18.6 M |
| XPO | Xpo Logistics Inc | 5.1089 | 21.93 B | -0.0795 | -1.53 | 121.34 K | 619.94 K |
| NI | NiSource Inc | 6.3112 | 21.72 B | -0.0349 | -0.55 | 7.05 M | 44.52 M |
| NRG | NRG Energy | 16.2843 | 20.41 B | -0.4112 | -2.46 | 5.55 M | 90.33 M |
| LEN-B | Lennar Corporation | 21.8762 | 20.16 B | -0.1144 | -0.52 | 17.5 K | 382.92 K |
| J | Jacobs Engineering Group Inc | 30.4186 | 18.55 B | -0.3027 | -0.99 | 1.23 M | 37.34 M |
| TYL | Tyler Technologies | 41.55 | 16.77 B | -0.31 | -0.74 | 143.21 K | 5.95 M |
| FICO | Fair Isaac and Company | 44.5288 | 15.78 B | -0.4179 | -0.93 | 131.6 K | 5.86 M |
| OHI | Omega Healthcare Investors | 8.8257 | 15.5 B | -0.0612 | -0.69 | 743.8 K | 6.56 M |
| WPC | W.P. Carey & Co. Llc | 19.581 | 15.04 B | -0.171 | -0.87 | 31.46 K | 615.94 K |
| DOC | Physicians Realty Trust | 14.9886 | 14.82 B | -0.1254 | -0.83 | 1.76 M | 26.37 M |
| NLY | Annaly Capital Management Inc | 13.1545 | 14.75 B | -0.0675 | -0.51 | 2.08 M | 27.39 M |
| SGI | Somnigroup International Inc. | 7.5968 | 14.45 B | -0.3545 | -4.46 | 7.79 M | 59.17 M |
| RNR | Renaissancere Holdings Ltd | 67.9322 | 14.38 B | -0.571 | -0.83 | 379.1 K | 25.75 M |
| SJM | J.M. Smucker Company | 58.4691 | 14.27 B | -0.3531 | -0.6 | 676.7 K | 39.57 M |
| TU | Telus Corp | 7.9617 | 13.83 B | -0.059 | -0.74 | 723.6 K | 5.76 M |
| WTRG | Essential Utilities Inc | 14.2069 | 12.94 B | -0.1633 | -1.14 | 758.88 K | 10.78 M |
| CLX | Clorox Company | 48.4775 | 12.89 B | -0.4396 | -0.9 | 527.3 K | 25.56 M |
| GWRE | Guidewire Software Inc | 31.30 | 12.85 B | -0.68 | -2.13 | 1.38 M | 43.25 M |
| ELS | Equity Lifestyle Properties | 12.1088 | 12.61 B | -0.0634 | -0.52 | 527.6 K | 6.39 M |
| MKC | Mccormick & Company | 25.106 | 12.57 B | -0.1633 | -0.65 | 804.9 K | 20.21 M |
| FN | Fabrinet | 12.31 | 12.45 B | -0.22 | -1.76 | 123.92 K | 1.53 M |
| DECK | Deckers Outdoor Corp | 7.6867 | 11.99 B | -0.1866 | -2.37 | 8.59 M | 66.06 M |
| IT | Gartner Inc | 48.92 | 11.92 B | -2.07 | -4.06 | 993.8 K | 48.62 M |
| LII | Lennox International | 38.6884 | 11.9 B | -1.1506 | -2.89 | 879.86 K | 34.04 M |
| OGE | Oge Energy Corp | 15.9019 | 10.53 B | -0.0817 | -0.51 | 1.26 M | 19.97 M |
| TTC | Toro Company | 15.9817 | 10.11 B | -0.095 | -0.59 | 363.2 K | 5.8 M |
| SCI | Service Corp International | 10.8087 | 10.11 B | -0.0716 | -0.66 | 550.7 K | 5.95 M |
| PRMB | Primo Brands Corporation | 6.3184 | 8.71 B | -0.0611 | -0.96 | 359.7 K | 2.27 M |
| UGI | Ugi Corp | 13.0873 | 8.05 B | -0.1048 | -0.79 | 578.7 K | 7.57 M |
| KMX | Carmax Inc | 32.24 | 7.69 B | -0.52 | -1.59 | 2.26 M | 72.87 M |
| CAG | Conagra Brands Inc | 12.0429 | 7.25 B | -0.1318 | -1.08 | 3.78 M | 45.51 M |
| G | Genpact Ltd | 14.8323 | 7.2 B | -0.0897 | -0.6 | 648.8 K | 9.62 M |
| FAF | First American Corp | 12.7972 | 6.91 B | -0.177 | -1.36 | 572.6 K | 7.33 M |
| HR | Healthcare Realty Trust Inc | 6.8634 | 6.72 B | -0.0527 | -0.76 | 247 K | 1.7 M |
| BKH | Black Hills Corp | 21.6314 | 6.64 B | -0.1127 | -0.52 | 217.9 K | 4.71 M |
| TXNM | Txnm Energy Inc | 15.0682 | 6.4 B | -0.1564 | -1.03 | 513.38 K | 7.74 M |
| CMS-PB | Consumers Energy Company | 50.9333 | 6.29 B | -0.2773 | -0.54 | 1.15 K | 58.57 K |
| FBIN | Fortune Brands Innovations Inc. | 19.126 | 5.9 B | -0.1867 | -0.97 | 1.65 M | 31.5 M |
| AN | Autonation Inc | 41.82 | 5.89 B | -0.22 | -0.52 | 556.91 K | 23.29 M |
| INGR | Ingredion Inc | 39.4363 | 5.8 B | -0.2636 | -0.66 | 194.93 K | 7.69 M |
| TREX | Trex Company | 3.7738 | 5.44 B | -0.0375 | -0.98 | 1.62 M | 6.11 M |
| KRG | Kite Realty Group Trust | 10.3078 | 5.26 B | -0.0792 | -0.76 | 25.4 K | 261.82 K |
| GHC | Graham Holdings Company | 178.7592 | 5.1 B | -2.4881 | -1.37 | 47.83 K | 8.55 M |
| LUMN | Centurylink | 18.2474 | 4.86 B | -0.1284 | -0.7 | 6.42 M | 117.19 M |
| GFF | Griffon Corp | 6.9576 | 4.73 B | -0.056 | -0.8 | 253.02 K | 1.76 M |
| EPR | Entertainment Properties Trust | 20.2032 | 4.69 B | -0.1075 | -0.53 | 116.9 K | 2.36 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 4.9453 | 4.45 B | -0.1707 | -3.34 | 519.3 K | 2.57 M |
| BBWI | Bath & Body Works Inc | 17.6192 | 4.37 B | -0.109 | -0.61 | 1.62 M | 28.54 M |
| PVH | Phillips-Van Heusen Corp | 92.2538 | 4.29 B | -0.4806 | -0.52 | 1.01 M | 92.77 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.8061 | 4.23 B | -0.10 | -1.26 | 2.67 M | 20.87 M |
| STNG | Scorpio Tankers Inc | 39.0783 | 4.11 B | -0.3323 | -0.84 | 7.37 K | 288.01 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 292.6241 | 7.15 M | -2.0803 | -0.71 | 568 | 166.21 K |
| IVQ | Invesque Inc CAD | 6.5646 | -3.2823 | -33.33 | 24 | 157.55 | |
| IVQ-U | Invesque Inc | 5.2677 | -2.6338 | -33.33 | 24 | 126.42 | |
| MAI | Mining Americas Inc. | 15.00 | -4.00 | -21.05 | 10 | 150 | |
| FLNT | Flint Corp | 12.40 | -1.20 | -8.82 | 200 | 2.48 K | |
| PNC-B | Postmedia Network Canada Corp | 187.50 | -15.00 | -7.41 | 1.04 K | 195 K | |
| WFC | Wall Financial | 4.557 | -0.2922 | -6.03 | 100 | 455.7 | |
| EFR | Energy Fuels Inc | 9.50 | -0.50 | -5 | 13.85 K | 131.57 K | |
| SOIL | Saturn Oil and Gas Inc | 4.00 | -0.20 | -4.76 | 500 | 2 K | |
| PIF | Polaris Infrastructure Inc | 211.1766 | -9.599 | -4.35 | 14 | 2.96 K | |
| TCL-A | Transcontinental Inc | 3.7544 | -0.1545 | -3.95 | 1.43 M | 5.35 M | |
| TAL | Petrotal Corp | 93.9096 | -2.8675 | -2.96 | 2.25 K | 210.83 K | |
| BIR | Birchcliff Energy Ltd | 4.2224 | -0.1093 | -2.52 | 238.5 K | 1.01 M | |
| IFC | Intact Financial Corp | 42.2252 | -1.023 | -2.37 | 373.7 K | 15.78 M | |
| TVA-B | TVA Group Inc | 7.10 | -0.16 | -2.2 | 3.55 K | 25.23 K | |
| ENGH | Enghouse Systems Ltd | 5.1842 | -0.1127 | -2.13 | 16.38 K | 84.91 K | |
| RIC | Richmont Mines | 4.8522 | -0.105 | -2.12 | 11.84 K | 57.43 K | |
| AETR | Aetherion Technologies Inc. | 326.50 | -6.90 | -2.07 | 10.15 K | 3.31 M | |
| WPRT | Westport Fuel Systems Inc | 326.50 | -6.90 | -2.07 | 10.15 K | 3.31 M | |
| BCE-PB | BCE Inc Pref AB | 10.2548 | -0.2045 | -1.96 | 7.17 K | 73.53 K | |
| NFI | Nfi Group Inc. | 5.1065 | -0.1014 | -1.95 | 17.93 K | 91.56 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.5186 | -0.1069 | -1.9 | 5 K | 27.59 K | |
| WCN | Waste Connections Inc | 23.7231 | -0.4257 | -1.76 | 170.31 K | 4.04 M | |
| CPX | Capital Power Corp | 9.3362 | -0.1634 | -1.72 | 195.03 K | 1.82 M | |
| WTE | Westshore Terminals Investment Corp | 13.5997 | -0.2361 | -1.71 | 284.61 K | 3.87 M | |
| BHC | Bausch Health Companies Inc | 58.19 | -0.99 | -1.67 | 438.65 K | 25.53 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.729 | -0.0791 | -1.65 | 1.1 K | 5.2 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.1361 | -0.1973 | -1.48 | 1.1 M | 14.51 M | |
| NEXT | Nextsource Materials Inc | 3.35 | -0.05 | -1.47 | 15.63 K | 52.35 K | |
| T | Telus Corp | 7.9159 | -0.1179 | -1.47 | 2.75 M | 21.74 M | |
| EIF | Exchange Income Corp | 11.0534 | -0.1641 | -1.46 | 39.8 K | 439.93 K | |
| FNV | Franco-Nevada Corp | 45.1619 | -0.6703 | -1.46 | 567.7 K | 25.64 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.0539 | -0.1915 | -1.34 | 119.3 K | 1.68 M | |
| AFN | Ag Growth International Inc | 19.3198 | -0.2526 | -1.29 | 28.6 K | 552.55 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.8593 | -0.1745 | -1.24 | 226.06 K | 3.13 M | |
| RFA | RFA Financial Inc. | 34.0938 | -0.4191 | -1.21 | 92.44 K | 3.15 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.1538 | -0.1686 | -1.18 | 204.07 K | 2.89 M | |
| USA | Americas Silver Corp | 26.40 | -0.30 | -1.12 | 17.99 K | 474.86 K | |
| WSP | WSP Global Inc | 16.2155 | -0.1711 | -1.04 | 48.55 K | 787.18 K | |
| BOS | Airboss America J | 3.2291 | -0.0337 | -1.03 | 1.46 K | 4.7 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.4616 | -0.0654 | -1 | 243.37 K | 1.57 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.0246 | -0.1115 | -1 | 275 | 3.03 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.5234 | -0.0758 | -1 | 1.8 K | 13.54 K | |
| AIF | Altus Group Ltd | 6.2796 | -0.0587 | -0.93 | 138.22 K | 867.95 K | |
| FTT | Finning Intl | 15.9599 | -0.1431 | -0.89 | 701.12 K | 11.19 M | |
| GSY | Goeasy Ltd | 4.3873 | -0.0393 | -0.89 | 4.2 K | 18.43 K | |
| CTC-A | Canadian Tire Corporation Limited | 48.5074 | -0.405 | -0.83 | 175.5 K | 8.51 M | |
| TPX-B | Molson Coors Canada Inc | 32.0646 | -0.2659 | -0.82 | 277 | 8.88 K | |
| MFI | Maple Leaf Foods | 6.7692 | -0.0553 | -0.81 | 94.5 K | 639.72 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.4285 | -0.1008 | -0.8 | 224.96 K | 2.8 M | |
| TRI | Thomson Reuters Corp | 19.4772 | -0.1541 | -0.78 | 934.47 K | 18.2 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.2601 | -0.033 | -0.77 | 239.9 K | 1.02 M | |
| GIL | Gildan Activewear Inc | 12.3783 | -0.0881 | -0.71 | 334 K | 4.13 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.4762 | -0.0317 | -0.7 | 8.16 K | 36.52 K | |
| BCE | BCE Inc | 20.0479 | -0.1408 | -0.7 | 2.01 M | 40.3 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.3202 | -0.2757 | -0.68 | 30.16 K | 1.22 M | |
| ACQ | Autocanada Inc | 10.2238 | -0.0651 | -0.63 | 21.43 K | 219.08 K | |
| PWF-PG | Power Financial Corp Pref G | 11.2079 | -0.0663 | -0.59 | 2.2 K | 24.66 K | |
| GRT-UN | Granite Real Estate Investment Trust | 18.2491 | -0.1011 | -0.55 | 252.07 K | 4.6 M | |
| D-UN | Dream Office Real Estate Investment Trust | 43.0084 | -0.2337 | -0.54 | 159.66 K | 6.87 M | |
| RCH | Richelieu Hardware Ltd | 9.3781 | -0.0485 | -0.51 | 15.11 K | 141.68 K | |
| EQB | EQB Inc | 12.3687 | -0.0635 | -0.51 | 59 K | 729.75 K | |
| PWF-PE | Power Financial Corp Pref E | 11.5776 | -0.0592 | -0.51 | 1.76 K | 20.38 K | |
| BN-PZ | Brookfield Corporation | 11.5199 | -0.0585 | -0.51 | 4.12 K | 47.5 K | |
| MRC | Morguard Corp | 92.3601 | -0.4689 | -0.51 | 10.13 K | 935.61 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 9.70 | 262.33 M | -0.51 | -5 | 2.27 M | 22.01 M |
| ELCO | Elcom International Inc | 12.00 | 16.57 M | -2.00 | -14.29 | 100 | 1.2 K |
| HBRM | Herborium Group Inc | 3.40 | 1.09 M | -0.20 | -5.56 | 2.83 K | 9.62 K |
| ERHE | ERHC Energy Inc | 11.20 | 287.94 K | -0.45 | -3.86 | 82.33 K | 922.15 K |
| KALY | Kali Inc | 8.61 | 101.82 K | -0.27 | -3.04 | 14.67 K | 126.31 K |
| SYNE | Synthesis Energy Systems Inc | 78.72 | 157 | -2.56 | -3.15 | 447 | 35.19 K |
| ONCI | On4 Communications Inc | 5265.00 | -1336.50 | -20.25 | 1.45 K | 7.64 M | |
| HIMR | Hollund Industrial Marine Inc | 5.00 | -0.50 | -9.09 | 3.22 K | 16.11 K | |
| HMNY | Helios and Matheson Analytics Inc | 557.8805 | -19.1547 | -3.32 | 2 | 1.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 170.00 | 6.48 M | -20.00 | -10.53 | 6 | 1.02 K |
| AZR | Azarga Metals Corp | 27.00 | 315.11 K | -2.00 | -6.9 | 42.42 K | 1.15 M |
| JJ | Jackpot Digital Inc | 16.00 | -8.00 | -33.33 | 600 | 9.6 K | |
| HAY | Hayasa Metals Inc. | 5.40 | -1.80 | -25 | 361 | 1.95 K | |
| IDL | Imaging Dynamics Company Ltd | 10.00 | -2.50 | -20 | 1.43 K | 14.3 K | |
| PAR-H | Parent Capital Corp | 4.50 | -1.00 | -18.18 | 1.03 K | 4.62 K | |
| LOD | Lode Gold Resources Inc. | 10.80 | -1.80 | -14.29 | 156 | 1.68 K | |
| BBB | Brixton Metals Corporation | 13.50 | -2.00 | -12.9 | 4.09 K | 55.16 K | |
| IB | IBC Advanced Alloys Corp | 4.20 | -0.60 | -12.5 | 6.45 K | 27.08 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 230 | 5.06 K | |
| EON | EON Lithium Corp. | 12.00 | -1.00 | -7.69 | 365 | 4.38 K | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 560 | 3.36 K | |
| BLDS | Badlands Resources Inc. | 13.00 | -1.00 | -7.14 | 3.05 K | 39.65 K | |
| MON | Montero Mining and Exploration Ltd | 6.24 | -0.48 | -7.14 | 1.29 K | 8.06 K | |
| DLTA | Delta Resources Limited | 3.90 | -0.30 | -7.14 | 7 K | 27.3 K | |
| LTV | Leonovus Inc | 4.50 | -0.30 | -6.25 | 200 | 900 | |
| ADD | Arctic Star Exploration Corp | 3.40 | -0.20 | -5.56 | 1.61 K | 5.47 K | |
| BTR | Bonterra Resources Inc | 19.00 | -1.00 | -5 | 1.35 K | 25.63 K | |
| KCC | Kincora Copper Limited | 33.00 | -1.50 | -4.35 | 19.52 K | 644.23 K | |
| MRZL | Mont Royal Resources Limited. | 5.3613 | -0.2331 | -4.17 | 5.46 K | 29.28 K | |
| ENDR | Enduro Metals Corporation | 5.00 | -0.20 | -3.85 | 5.9 K | 29.5 K | |
| SLG | PetroTal Corp | 17.4022 | -0.5313 | -2.96 | 224.5 K | 3.91 M | |
| BQE | BQE Water Inc | 17.00 | -0.50 | -2.86 | 6 K | 102 K | |
| GBU | Gabriel Resources Ltd | 25.00 | -0.50 | -1.96 | 367.09 K | 9.18 M | |
| WEC | Winchester Equity Corporation | 10.60 | -0.20 | -1.85 | 3.98 K | 42.14 K | |
| MVI-H | Monitor Ventures Inc | 14.75 | -0.25 | -1.67 | 340 | 5.01 K | |
| UCU | Ucore Rare Metals Inc | 4.10 | -0.05 | -1.2 | 152 K | 623.2 K | |
| DSY | Destiny Media Technologies Inc | 4.30 | -0.05 | -1.15 | 2.46 K | 10.58 K | |
| NIM | Nicola Mining Inc | 27.80 | -0.20 | -0.71 | 4.7 K | 130.52 K | |
| TIE | Coloured Ties Capital Inc. | 11.6471 | -0.0647 | -0.55 | 32.31 K | 376.32 K |