Loser Valuations for 14 September 2012 from 00:00:00 until 23:59:59
Loser Valuations for 14 September 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAU | Galiano Gold Inc | 3.91 | 656.6 M | -0.14 | -3.46 | 462.2 K | 1.81 M |
| JOB | General Employment Enterprises | 5.201 | 624.29 M | -0.099 | -1.87 | 20 | 104.02 |
| THM | International Tower Hill Mines Ltd | 3.01 | 438.09 M | -0.07 | -2.27 | 355.7 K | 1.07 M |
| VGZ | Vista Gold Corp | 3.50 | 399.9 M | -0.04 | -1.13 | 849.54 K | 2.97 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.85 | 314.15 M | -0.06 | -1.22 | 494.7 K | 2.4 M |
| REI | Ring Energy Inc | 5.80 | 294.41 M | -0.10 | -1.69 | 6.9 K | 40.02 K |
| CMT | Core Molding Technologies Inc | 7.6061 | 193.6 M | -0.0396 | -0.52 | 12.7 K | 96.6 K |
| PED | Pedevco Corp | 1212.00 | 177.32 M | -18.00 | -1.46 | 2 | 2.42 K |
| SIF | Sifco Industries | 19.5008 | 124.73 M | -0.7302 | -3.61 | 8.6 K | 167.71 K |
| CATX | Perspective Therapeutics Inc | 8.90 | 89.77 M | -0.50 | -5.32 | 25.67 K | 228.46 K |
| SDEV | Stablecoin Development Corporation | 144742.0625 | 62.17 M | -6073.0781 | -4.03 | 4 | 578.97 K |
| WYY | Widepoint Corp | 3.90 | 60.99 M | -0.30 | -7.14 | 4.17 K | 16.28 K |
| DIT | Amcon Distributing Company | 54.6762 | 58.53 M | -0.9669 | -1.74 | 2.7 K | 147.63 K |
| DXR | Daxor Corp | 8.3415 | 49.8 M | -0.0573 | -0.68 | 600 | 5 K |
| XTNT | Xtant Medical Holdings Inc | 177.5999 | 38.49 M | -14.40 | -7.5 | 2.97 K | 526.76 K |
| AGIG | AGIG | 155.00 | 36.22 M | -3.75 | -2.36 | 2.87 K | 444.23 K |
| BESS | Bimergen Energy Corporation | 149.80 | 29.38 M | -4.20 | -2.73 | 86 | 12.88 K |
| MXC | Mexco Energy Corp | 6.2023 | 21.55 M | -0.0562 | -0.9 | 9.4 K | 58.3 K |
| UUU | Universal Security Instruments | 3.6712 | 16.02 M | -0.0505 | -1.36 | 100 | 367.12 |
| REED | Reed's, Inc. | 1766.4077 | 14.94 M | -106.6184 | -5.69 | 676 | 1.19 M |
| AWX | Avalon Holdings Corp | 3.68 | 11 M | -0.06 | -1.6 | 700 | 2.58 K |
| TOVX | Theriva Biologics Inc | 17412.50 | 7.08 M | -350.00 | -1.97 | 1 | 17.41 K |
| INUV | Inuvo Inc | 5.90 | 6.27 M | -0.30 | -4.84 | 4.15 K | 24.49 K |
| DSS | Document Security Systems | 8018.3477 | 4.25 M | -124.6396 | -1.53 | 38 | 304.7 K |
| AMBO | Ambow Education Holding Ltd ADR | 834.00 | 4.08 M | -42.00 | -4.79 | 207 | 172.64 K |
| OPTT | Ocean Power Tech Inc | 618.00 | 3.89 M | -70.00 | -10.17 | 162.41 K | 100.37 M |
| AUMN | Golden Minerals Company | 146.50 | 3.6 M | -29.00 | -16.52 | 185.64 K | 27.2 M |
| PW | Power REIT | 7.1318 | 2.59 M | -0.0684 | -0.95 | 2.52 K | 18.01 K |
| ENSV | Enservco Corpporation | 5.70 | 29.09 K | -0.15 | -2.56 | 624 | 3.56 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 111.15 | -6.175 | -5.26 | 67 | 7.45 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 144.5625 | -2.0938 | -1.43 | 5.66 K | 818.22 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 18.947 | 999.14 B | -0.1628 | -0.85 | 25.61 M | 485.18 M |
| AMD | Advanced Micro Devices | 3.90 | 844.99 B | -0.02 | -0.51 | 23.58 M | 91.97 M |
| COST | Costco Wholesale | 74.9262 | 472.44 B | -0.418 | -0.55 | 3.2 M | 239.41 M |
| AZN | Astrazeneca Plc ADR | 27.3252 | 289.65 B | -0.2211 | -0.8 | 1.24 M | 33.77 M |
| PANW | Palo Alto Networks Inc | 11.165 | 267.11 B | -0.165 | -1.46 | 2.55 M | 28.45 M |
| AMGN | Amgen Inc | 56.4365 | 251.65 B | -1.363 | -2.36 | 7.44 M | 419.66 M |
| PEP | Pepsico Inc | 47.089 | 195.7 B | -0.2807 | -0.59 | 7.45 M | 350.72 M |
| VZ | Verizon Communications Inc | 22.1096 | 191.94 B | -0.5214 | -2.3 | 21.97 M | 485.79 M |
| SBUX | Starbucks Corporation | 20.1785 | 125.35 B | -0.5038 | -2.44 | 24.17 M | 487.66 M |
| CME | CME Group Inc | 32.9076 | 110.63 B | -0.257 | -0.77 | 3.91 M | 128.61 M |
| WDC | Western Digital Cp | 24.6782 | 108.25 B | -0.9136 | -3.57 | 14.32 M | 353.43 M |
| EQIX | Equinix Inc | 144.3368 | 103.94 B | -3.8583 | -2.6 | 1.37 M | 197.71 M |
| CDNS | Cadence Design Systems, Inc. | 13.54 | 91 B | -0.07 | -0.51 | 4.06 M | 55.02 M |
| CTAS | Cintas Corp | 8.8305 | 89.45 B | -0.1059 | -1.19 | 3.07 M | 27.07 M |
| SNPS | Synopsys Inc | 33.61 | 88.14 B | -0.34 | -1 | 860.7 K | 28.93 M |
| ORLY | O'Reilly Automotive | 5.358 | 71.92 B | -0.0774 | -1.42 | 40.61 M | 217.61 M |
| AEP | American Electric Power Company | 26.7462 | 69.61 B | -0.1838 | -0.68 | 3.52 M | 94.04 M |
| KMB | Kimberly-Clark Corp | 53.5679 | 67.97 B | -0.3823 | -0.71 | 3.48 M | 186.16 M |
| XEL | XCEL Energy Inc | 17.933 | 51.43 B | -0.1211 | -0.67 | 6.7 M | 120.2 M |
| KDP | Keurig Dr Pepper Inc | 5.078 | 51.16 B | -0.152 | -2.91 | 2.36 M | 12 M |
| VOD | Vodafone Grp Plc ADR | 13.7409 | 35.91 B | -0.14 | -1.01 | 3.75 M | 51.51 M |
| ODFL | Old Dominion Freight Line Inc | 9.8554 | 34.62 B | -0.252 | -2.49 | 1.68 M | 16.57 M |
| WTW | Weight Watchers International, Inc | 76.5612 | 30.7 B | -2.2041 | -2.8 | 561.34 K | 42.98 M |
| CPRT | Copart Inc | 3.47 | 29.92 B | -0.02 | -0.57 | 7.57 M | 26.27 M |
| DXCM | Dexcom | 3.375 | 29.81 B | -0.1275 | -3.64 | 3.78 M | 12.75 M |
| VRSK | Verisk Analytics Inc | 45.455 | 26.55 B | -0.3814 | -0.83 | 463.2 K | 21.05 M |
| CASY | Casey's General Stor | 52.7729 | 25.82 B | -0.5105 | -0.96 | 224.26 K | 11.84 M |
| EVRG | Evergy Inc | 17.8134 | 20.39 B | -0.1459 | -0.81 | 413.8 K | 7.37 M |
| SBAC | SBA Communications | 54.6229 | 19.99 B | -0.477 | -0.87 | 1.01 M | 55.32 M |
| TSCO | Tractor Supply Company | 8.1676 | 19.54 B | -0.0623 | -0.76 | 5.01 M | 40.89 M |
| LNT | Alliant Energy Corp | 14.1944 | 19 B | -0.1446 | -1.01 | 690.72 K | 9.8 M |
| NBIX | Neurocrine Bioscienc | 7.70 | 17.12 B | -0.24 | -3.02 | 279.73 K | 2.15 M |
| ICLR | Icon Plc | 24.15 | 15.33 B | -0.15 | -0.62 | 119.99 K | 2.9 M |
| CHKP | Check Point Software | 47.51 | 14.76 B | -1.15 | -2.36 | 5.23 M | 248.36 M |
| ERIE | Erie Indemnity Company | 44.1613 | 14.23 B | -0.2898 | -0.65 | 33.9 K | 1.5 M |
| TXRH | Texas Roadhouse Inc | 14.0527 | 12.35 B | -0.3368 | -2.34 | 1.08 M | 15.12 M |
| ALGN | Align Technology | 38.22 | 12.28 B | -0.95 | -2.43 | 1.3 M | 49.69 M |
| COO | Cooper Companies | 23.3812 | 12.09 B | -0.2517 | -1.07 | 1.42 M | 33.29 M |
| RGEN | Repligen Cp | 5.83 | 11.12 B | -0.14 | -2.35 | 198.81 K | 1.16 M |
| BMRN | Biomarin Pharmaceuticals | 38.07 | 11.07 B | -0.20 | -0.52 | 1.38 M | 52.52 M |
| DPZ | Domino's Pizza Inc Common Stock | 29.3181 | 10.86 B | -0.7979 | -2.65 | 889.8 K | 26.09 M |
| ENSG | The Ensign Group IN | 7.1425 | 10.8 B | -0.0928 | -1.28 | 235.53 K | 1.68 M |
| NVMI | Nova Ltd | 7.51 | 10.36 B | -0.08 | -1.05 | 24.72 K | 185.64 K |
| HSIC | Henry Schein Inc | 30.2081 | 9.81 B | -0.1685 | -0.55 | 837.47 K | 25.3 M |
| AAL | American Airlines Group | 9.9271 | 9.35 B | -0.6787 | -6.4 | 13.64 M | 135.42 M |
| SAIA | Saia Inc | 13.9067 | 9.06 B | -0.82 | -5.57 | 419.92 K | 5.84 M |
| DSGX | Descartes Sys Group | 8.94 | 8.13 B | -0.14 | -1.54 | 8.15 K | 72.86 K |
| AMRX | Amneal Pharmaceuticals Inc | 24.05 | 7.45 B | -0.13 | -0.54 | 449.29 K | 10.81 M |
| IESC | Ies Holdings | 3.81 | 7.31 B | -0.03 | -0.78 | 15.1 K | 57.55 K |
| ORKA | Oruka Therapeutics Inc | 1658.9023 | 7.25 B | -48.7911 | -2.86 | 8 | 13.27 K |
| CHDN | Churchill Downs IN | 8.9024 | 6.99 B | -0.0582 | -0.65 | 248.54 K | 2.21 M |
| RIOT | Riot Blockchain Inc | 12.9842 | 6.78 B | -0.3568 | -2.67 | 5.37 K | 69.75 K |
| ZG | Zillow Grp Inc Cl A | 13.3219 | 6.66 B | -0.4834 | -3.5 | 1.74 M | 23.2 M |
| AUB | Atlantic Union Bancshares Corp | 10.1331 | 5.58 B | -0.1317 | -1.28 | 74.51 K | 755.04 K |
| MMSI | Merit Medical Sys | 15.12 | 5.26 B | -0.08 | -0.53 | 240.97 K | 3.64 M |
| PSMT | Pricesmart Inc | 67.431 | 5.16 B | -0.6813 | -1 | 107.58 K | 7.25 M |
| IRDM | Iridium Comm Inc | 7.1966 | 4.89 B | -0.0845 | -1.16 | 276.3 K | 1.99 M |
| MXL | Maxlinear Inc | 7.10 | 4.88 B | -0.04 | -0.56 | 89.93 K | 638.51 K |
| SYNA | Synaptics Inc | 26.66 | 4.67 B | -0.14 | -0.52 | 698.74 K | 18.63 M |
| MYRG | MYR Group Inc | 20.84 | 4.25 B | -0.37 | -1.74 | 147.9 K | 3.08 M |
| FIZZ | Natl Beverage Cp | 4.8674 | 3.51 B | -0.0589 | -1.2 | 91.78 K | 446.75 K |
| HWKN | Hawkins Inc | 16.0448 | 3.18 B | -0.3457 | -2.11 | 97.13 K | 1.56 M |
| CALM | Cal-Maine Foods IN | 14.1409 | 3.13 B | -0.0751 | -0.53 | 164.88 K | 2.33 M |
| CLMT | Calumet Specialty Pr | 20.8799 | 3.07 B | -0.5515 | -2.57 | 512.69 K | 10.7 M |
| VCEL | Vericel Corproation | 33.60 | 3.02 B | -0.40 | -1.18 | 9.87 K | 331.46 K |
| WDFC | WD-40 Company | 42.579 | 3.02 B | -0.4257 | -0.99 | 59 K | 2.51 M |
| ATRC | Atricure Inc | 7.60 | 2.86 B | -0.07 | -0.91 | 77.53 K | 589.21 K |
| ALGT | Allegiant Travel Com | 53.0122 | 2.59 B | -1.3481 | -2.48 | 241.68 K | 12.81 M |
| AXTI | Axt Inc | 3.04 | 2.58 B | -0.03 | -0.98 | 180.23 K | 547.91 K |
| NEOG | Neogen Cp | 9.6598 | 2.55 B | -0.255 | -2.57 | 458.51 K | 4.43 M |
| PLUS | Eplus Inc | 8.1215 | 2.52 B | -0.1025 | -1.25 | 112.21 K | 911.3 K |
| PENN | Penn Natl Gaming Inc | 8.5958 | 2.47 B | -0.0862 | -0.99 | 689.59 K | 5.93 M |
| UFPT | U F P Tech Inc | 16.98 | 2.43 B | -0.26 | -1.51 | 17.66 K | 299.9 K |
| BUSE | First Busey Corp | 8.8438 | 2.4 B | -0.0919 | -1.03 | 89.68 K | 793.09 K |
| LMAT | Lemaitre Vascular | 5.2657 | 1.81 B | -0.0686 | -1.29 | 4.66 K | 24.52 K |
| KALU | Kaiser Aluminum | 39.8588 | 1.8 B | -0.3056 | -0.76 | 317.81 K | 12.67 M |
| SLS | Sellas Life Sciences Group Inc | 56699.9414 | 1.69 B | -600.00 | -1.05 | 35 | 1.98 M |
| SUPN | Supernus Pharm | 11.43 | 1.67 B | -0.22 | -1.89 | 43.05 K | 492.12 K |
| WERN | Werner Enterprise | 15.6821 | 1.66 B | -1.2443 | -7.35 | 3.6 M | 56.48 M |
| DSGR | Distribution Solutions Group Inc | 3.075 | 1.62 B | -0.11 | -3.45 | 186.6 K | 573.8 K |
| CSWC | Capital Southwest | 3.8265 | 1.57 B | -0.0199 | -0.52 | 90.44 K | 346.06 K |
| CASH | Meta Financial Group | 7.0338 | 1.56 B | -0.3361 | -4.56 | 7.8 K | 54.86 K |
| JBLU | Jetblue Airways Cp | 4.95 | 1.51 B | -0.095 | -1.88 | 3.45 M | 17.1 M |
| HUBG | Hub Group Inc A | 14.9714 | 1.5 B | -0.1701 | -1.12 | 879.6 K | 13.17 M |
| CBRL | Cracker Barrel | 36.195 | 1.46 B | -1.1514 | -3.08 | 263.9 K | 9.55 M |
| PLPC | Preformed Line Prd | 49.6045 | 1.39 B | -0.702 | -1.4 | 5.3 K | 262.9 K |
| CMPR | Cimpress N.V. Ord | 37.74 | 1.39 B | -0.26 | -0.68 | 230.12 K | 8.68 M |
| PFBC | Preferred Bank LA | 10.1559 | 1.23 B | -0.2844 | -2.72 | 31.8 K | 322.96 K |
| ATLC | Atlanticus Hld Cp | 4.25 | 1.21 B | -0.12 | -2.75 | 287.89 K | 1.22 M |
| INOD | Innodata Inc | 4.24 | 1.21 B | -0.05 | -1.17 | 110.13 K | 466.94 K |
| BJRI | Bj's Restaurants Inc | 42.5985 | 1.18 B | -0.4768 | -1.11 | 214.09 K | 9.12 M |
| HFWA | Heritage Financial | 8.9199 | 1.15 B | -0.0814 | -0.9 | 36.31 K | 323.91 K |
| MSEX | Middlesex Water Company | 14.0649 | 1.12 B | -0.1463 | -1.03 | 44.35 K | 623.85 K |
| FSBC | Five Star Bancorp | 5.2547 | 1.08 B | -0.1737 | -3.2 | 504 | 2.65 K |
| MBWM | Mercantile Bank Corp | 9.9662 | 1.06 B | -0.2063 | -2.03 | 32.86 K | 327.49 K |
| VSTM | Verastem Inc | 117.12 | 1.06 B | -2.88 | -2.4 | 2.43 K | 284.13 K |
| SVRA | Savara Inc | 47.60 | 1.01 B | -0.70 | -1.45 | 2.96 K | 141.04 K |
| SENEB | Seneca Foods Cp B | 27.28 | 1 B | -2.17 | -7.37 | 1 K | 27.28 K |
| ITRN | Ituran Location | 6.6107 | 984.64 M | -0.1928 | -2.83 | 12.2 K | 80.68 K |
| WINA | Winmark Corp | 45.2363 | 967.64 M | -0.6416 | -1.4 | 8.02 K | 362.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 35.3398 | 1.28 T | -0.3253 | -0.91 | 6.51 M | 230.08 M |
| WMT | Walmart Stores | 18.9923 | 999.14 B | -0.1632 | -0.85 | 25.61 M | 486.34 M |
| V | Visa Inc | 30.4661 | 790.59 B | -0.1657 | -0.54 | 13.29 M | 404.92 M |
| JNJ | Johnson & Johnson | 46.9409 | 675.92 B | -0.3565 | -0.75 | 13.02 M | 611.36 M |
| KO | Coca-Cola Company | 25.0818 | 416.9 B | -0.1513 | -0.6 | 25.09 M | 629.24 M |
| MRK | Merck & Company | 27.1946 | 364.98 B | -0.6484 | -2.33 | 17.33 M | 471.31 M |
| PM | Philip Morris International Inc | 46.6054 | 302.76 B | -0.349 | -0.74 | 19.86 M | 925.56 M |
| SHEL | Royal Dutch Shell Plc ADR | 72.56 | 275.62 B | -0.68 | -0.93 | 6.37 M | 462.14 M |
| ABT | Abbott Laboratories | 25.0985 | 191.31 B | -0.3676 | -1.44 | 14.73 M | 369.6 M |
| WELL | Welltower Inc | 34.0436 | 181.69 B | -0.5004 | -1.45 | 1.91 M | 64.89 M |
| NEE | Nextera Energy | 12.7506 | 180.93 B | -0.1711 | -1.32 | 8.16 M | 104.01 M |
| NVO | Novo Nordisk A/S ADR | 25.455 | 179.46 B | -0.3664 | -1.42 | 692.03 K | 17.62 M |
| PFE | Pfizer Inc | 12.7265 | 167.35 B | -0.2407 | -1.86 | 62.22 M | 791.81 M |
| DHR | Danaher Corp | 22.0424 | 165.98 B | -0.2617 | -1.17 | 7.19 M | 158.49 M |
| T | American Telephone and Telegraph Inc. | 12.6774 | 147.8 B | -0.3028 | -2.33 | 41.12 M | 521.29 M |
| LMT | Lockheed Martin Corp | 62.6587 | 139.32 B | -0.4131 | -0.65 | 1.78 M | 111.67 M |
| ETN | Eaton Corp | 33.1651 | 137.61 B | -0.4143 | -1.23 | 6.82 M | 226.28 M |
| SPGI | S&P Global Inc | 43.9801 | 137.23 B | -0.263 | -0.59 | 2.69 M | 118.42 M |
| BTI | British American Tobacco Industries ADR | 22.5234 | 130.68 B | -0.1299 | -0.57 | 628.4 K | 14.15 M |
| BMY | Bristol-Myers Squibb Company | 21.1015 | 128.37 B | -0.2984 | -1.39 | 11.75 M | 247.95 M |
| MO | Altria Group | 15.8418 | 126.99 B | -0.4184 | -2.57 | 21.4 M | 339 M |
| MCK | Mckesson Corp | 79.2402 | 124.99 B | -0.4986 | -0.63 | 3.48 M | 275.47 M |
| CVS | CVS Corp | 32.6681 | 113.89 B | -0.3339 | -1.01 | 6.83 M | 223.22 M |
| SO | Southern Company | 25.2694 | 109.03 B | -0.488 | -1.89 | 8.4 M | 212.31 M |
| ENB | Enbridge Inc | 19.2226 | 106.45 B | -0.1605 | -0.83 | 1.07 M | 20.49 M |
| GSK | Glaxosmithkline Plc ADR | 23.4794 | 102.69 B | -0.4092 | -1.71 | 1.99 M | 46.79 M |
| DUK | Duke Energy Corp | 36.6028 | 100.53 B | -0.268 | -0.73 | 3.91 M | 143.16 M |
| BN | Brookfield Corporation | 6.5952 | 94.63 B | -0.083 | -1.24 | 5.98 M | 39.46 M |
| UPS | United Parcel Service | 46.006 | 94.56 B | -0.6556 | -1.41 | 6.26 M | 287.83 M |
| AMT | American Tower Corp | 52.2886 | 88.29 B | -1.0478 | -1.96 | 3.21 M | 168.11 M |
| ECL | Ecolab Inc | 55.1187 | 85.83 B | -0.4986 | -0.9 | 2.05 M | 112.94 M |
| JCI | Johnson Controls Intl | 14.8251 | 85.48 B | -0.11 | -0.74 | 7.45 M | 110.38 M |
| CL | Colgate-Palmolive Company | 37.7099 | 77.97 B | -0.2872 | -0.76 | 5.59 M | 210.71 M |
| NOC | Northrop Grumman Corp | 52.143 | 77.94 B | -0.5346 | -1.01 | 2.38 M | 124.24 M |
| RSG | Republic Services | 21.7521 | 75.43 B | -0.1749 | -0.8 | 6.34 M | 137.9 M |
| TGT | Target Corporation | 43.502 | 73.5 B | -0.2623 | -0.6 | 4.48 M | 194.89 M |
| URI | United Rentals | 36.2026 | 68.41 B | -0.3196 | -0.88 | 4.2 M | 152.1 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.1806 | 66.87 B | -0.1914 | -1.55 | 18.9 K | 230.21 K |
| DAL | Delta Air Lines Inc | 7.9887 | 60.66 B | -0.1551 | -1.9 | 9.55 M | 76.3 M |
| D | Dominion Resources | 30.1002 | 60.14 B | -0.4388 | -1.44 | 2.17 M | 65.31 M |
| NKE | Nike Inc | 21.3991 | 57.44 B | -0.5669 | -2.58 | 22.89 M | 489.88 M |
| DEO | Diageo Plc ADR | 75.4484 | 56.48 B | -0.4025 | -0.53 | 508.2 K | 38.34 M |
| ETR | Entergy Corp | 19.6667 | 53.38 B | -0.1208 | -0.61 | 2.65 M | 52.1 M |
| AZO | Autozone | 351.99 | 51.78 B | -17.97 | -4.86 | 1.41 M | 497.36 M |
| SRE | Sempra | 21.5481 | 51.25 B | -0.4683 | -2.13 | 6.47 M | 139.44 M |
| CMG | Chipotle Mexican Grill | 6.729 | 45.44 B | -0.087 | -1.28 | 43.96 M | 295.81 M |
| ED | Consolidated Edison Company of New York | 36.0839 | 44.11 B | -0.7119 | -1.93 | 2.21 M | 79.89 M |
| YUM | Yum! Brands | 40.4498 | 43.1 B | -0.395 | -0.97 | 6.31 M | 255.14 M |
| UI | Ubiquiti Networks | 11.6846 | 41.5 B | -0.1187 | -1.01 | 348.66 K | 4.07 M |
| WEC | Wisconsin Energy Corp | 23.9633 | 38.5 B | -0.2629 | -1.09 | 2.01 M | 48.26 M |
| SYY | Sysco Corp | 20.8206 | 38.21 B | -0.2127 | -1.01 | 3.39 M | 70.63 M |
| CCI | Crown Castle International Corp | 38.7904 | 38.02 B | -0.3299 | -0.84 | 1.79 M | 69.28 M |
| KMB | Kimberly-Clark Corp | 53.5679 | 36.77 B | -0.3823 | -0.71 | 3.48 M | 186.16 M |
| HSY | Hershey Foods Corp | 51.1082 | 34.96 B | -1.4146 | -2.69 | 1.58 M | 80.73 M |
| ADM | Archer Daniels Midland | 18.6121 | 32.98 B | -0.1369 | -0.73 | 4.3 M | 80.05 M |
| CCJ | Cameco Corp | 18.4929 | 31.74 B | -0.2042 | -1.09 | 3.05 M | 56.45 M |
| AEE | Ameren Corp | 20.9987 | 31.47 B | -0.1093 | -0.52 | 1.53 M | 32.04 M |
| BIP | Brookfield Infrastructure Partners LP | 7.2515 | 31.27 B | -0.1075 | -1.46 | 581.11 K | 4.21 M |
| DG | Dollar General Corp | 43.4438 | 30.29 B | -0.5023 | -1.14 | 2.71 M | 117.76 M |
| AWK | American Water Works | 27.0161 | 29.94 B | -1.002 | -3.58 | 2.25 M | 60.8 M |
| ATO | Atmos Energy Corp | 25.0373 | 29.64 B | -0.3682 | -1.45 | 319.1 K | 7.99 M |
| DTE | Dte Energy Company | 31.5993 | 28.92 B | -0.2472 | -0.78 | 901.58 K | 28.49 M |
| DGX | Quest Diagnostics Inc | 46.6721 | 28.52 B | -0.4929 | -1.05 | 1.03 M | 48.22 M |
| FE | Firstenergy Corp | 24.221 | 26.91 B | -0.2518 | -1.03 | 5.17 M | 125.11 M |
| PPL | PPL Corp | 14.8116 | 26.88 B | -0.0866 | -0.58 | 5.94 M | 88.05 M |
| AER | Aercap Holdings N.V. | 12.7388 | 26.71 B | -0.147 | -1.14 | 336.6 K | 4.29 M |
| CHD | Church & Dwight Company | 22.0398 | 26.38 B | -0.2891 | -1.29 | 1.53 M | 33.62 M |
| ES | Eversource Energy | 23.6946 | 26.22 B | -0.3578 | -1.49 | 2.2 M | 52.15 M |
| DRI | Darden Restaurants | 31.5552 | 25.87 B | -0.4612 | -1.44 | 2.05 M | 64.75 M |
| STZ | Constellation Brands Inc | 27.1975 | 24.62 B | -0.4816 | -1.74 | 3.05 M | 83.05 M |
| CMS | Cms Energy Corp | 15.1224 | 21.88 B | -0.1891 | -1.24 | 2.8 M | 42.36 M |
| IFF | International Flavors & Fragrances | 44.028 | 20.83 B | -0.4457 | -1 | 499.5 K | 21.99 M |
| BEP | Brookfield Renewable | 6.573 | 20.56 B | -0.2053 | -3.03 | 18.9 K | 124.23 K |
| BCE | BCE Inc | 20.1847 | 20.18 B | -0.4514 | -2.19 | 1.17 M | 23.55 M |
| BCH | Banco DE Chile ADR | 12.2451 | 19.8 B | -0.2691 | -2.15 | 316.27 K | 3.87 M |
| TPL | Texas Pacific Land Trust | 5.2859 | 18.94 B | -0.0428 | -0.8 | 119.7 K | 632.72 K |
| IP | International Paper Company | 27.0317 | 18.6 B | -0.1826 | -0.67 | 5.67 M | 153.26 M |
| GIS | General Mills | 24.3669 | 18.5 B | -0.3572 | -1.44 | 6.39 M | 155.62 M |
| BALL | Ball Corporation | 18.8619 | 17.38 B | -0.1133 | -0.6 | 2.16 M | 40.68 M |
| GIB | CGI Group | 26.5805 | 17.09 B | -0.5858 | -2.16 | 243.6 K | 6.48 M |
| CX | Cemex S.A.B. DE C.V. ADR | 6.5499 | 15.56 B | -0.1487 | -2.22 | 20.9 M | 136.91 M |
| OHI | Omega Healthcare Investors | 8.8545 | 15.5 B | -0.0613 | -0.69 | 1.18 M | 10.42 M |
| DOC | Physicians Realty Trust | 14.9179 | 14.82 B | -0.1864 | -1.23 | 3.7 M | 55.15 M |
| NLY | Annaly Capital Management Inc | 13.0345 | 14.75 B | -0.105 | -0.8 | 3.86 M | 50.36 M |
| YPF | Ypf Sociedad Anonima ADR | 11.9301 | 14.62 B | -0.3275 | -2.67 | 7.6 M | 90.67 M |
| FIS | Fidelity National Information Services | 24.7863 | 14.59 B | -0.1721 | -0.69 | 2.43 M | 60.25 M |
| BF-A | Brown-Forman Corporation | 17.5554 | 14.56 B | -0.1704 | -0.96 | 9.94 K | 174.5 K |
| SGI | Somnigroup International Inc. | 8.3251 | 14.45 B | -0.0479 | -0.57 | 6.39 M | 53.22 M |
| SJM | J.M. Smucker Company | 58.4759 | 14.27 B | -0.6315 | -1.07 | 1.15 M | 67.13 M |
| BF-B | Brown-Forman Corporation | 19.17 | 14.14 B | -0.2121 | -1.09 | 992.26 K | 19.02 M |
| EHC | Encompass Health Corp | 15.4265 | 13.98 B | -0.2314 | -1.48 | 878.01 K | 13.54 M |
| TU | Telus Corp | 7.954 | 13.83 B | -0.1538 | -1.9 | 548 K | 4.36 M |
| CCK | Crown Cork & Seal Company | 35.0527 | 13.32 B | -0.1989 | -0.56 | 1.99 M | 69.71 M |
| WTRG | Essential Utilities Inc | 13.9254 | 12.94 B | -0.3773 | -2.64 | 1.16 M | 16.18 M |
| CLX | Clorox Company | 47.0188 | 12.89 B | -0.9058 | -1.89 | 992.1 K | 46.65 M |
| SKM | Sk Telecom Corp ADR | 8.8707 | 12.71 B | -0.1376 | -1.53 | 779.14 K | 6.91 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.1044 | 12.39 B | -0.1203 | -2.3 | 1.7 M | 8.69 M |
| HRL | Hormel Foods Corp | 10.6017 | 12.22 B | -0.0804 | -0.75 | 2.03 M | 21.55 M |
| RRC | Range Resources Corp | 66.0841 | 11.96 B | -0.5656 | -0.85 | 2.39 M | 157.83 M |
| FMS | Fresenius Medical Care Corp ADR | 28.8267 | 11.8 B | -0.5064 | -1.73 | 112.6 K | 3.25 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 287.7702 | 7.15 M | -4.1605 | -1.43 | 694 | 199.71 K |
| BCT | Briacell Therapeutics Corp | 28.9696 | -14.4849 | -33.33 | 2.16 K | 62.55 K | |
| AUMN | Golden Minerals Company | 5.69 | -1.08 | -15.95 | 245.4 K | 1.4 M | |
| QRC | Queens Road Capital Investment Ltd | 8.2892 | -1.0907 | -11.63 | 350 | 2.9 K | |
| PNC-B | Postmedia Network Canada Corp | 172.50 | -15.00 | -8 | 2.1 K | 362.25 K | |
| LGO | Largo Resources Ltd | 26.00 | -2.00 | -7.14 | 4.57 K | 118.77 K | |
| HMMC | Hemlo Mining Corp. | 180.00 | -13.50 | -6.98 | 636 | 114.48 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.5605 | -0.3167 | -5.39 | 736 | 4.09 K | |
| MER | Africa Oil Corp | 7.9682 | -0.4261 | -5.08 | 528.7 K | 4.21 M | |
| SOIL | Saturn Oil and Gas Inc | 4.00 | -0.20 | -4.76 | 25.8 K | 103.2 K | |
| OGD | Orbit Garant Drilling Inc | 3.11 | -0.14 | -4.31 | 700 | 2.18 K | |
| BHC | Bausch Health Companies Inc | 54.77 | -2.07 | -3.64 | 708.75 K | 38.82 M | |
| NPK | Verde Agritech Plc | 3.77 | -0.13 | -3.33 | 22.9 K | 86.33 K | |
| AETR | Aetherion Technologies Inc. | 298.60 | -10.20 | -3.3 | 14.48 K | 4.33 M | |
| WPRT | Westport Fuel Systems Inc | 298.60 | -10.20 | -3.3 | 14.48 K | 4.33 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.0277 | -0.205 | -3.29 | 1.09 M | 6.55 M | |
| CSCI | Cosciens Biopharma Inc | 36600.00 | -1200.00 | -3.17 | 2 | 73.2 K | |
| ELEF | Silver Elephant Mining Corp | 5.1266 | -0.1653 | -3.12 | 3.75 K | 19.24 K | |
| TAL | Petrotal Corp | 89.6084 | -2.8675 | -3.1 | 1.67 K | 149.38 K | |
| GAU | Galiano Gold Inc | 3.80 | -0.12 | -3.06 | 256 K | 972.8 K | |
| TLO | Talon Metals Corp | 3.70 | -0.10 | -2.63 | 50 | 185 | |
| CGO | Cogeco Inc Sv | 22.4416 | -0.5625 | -2.45 | 1.5 K | 33.73 K | |
| ATH | Athabasca Oil Corp | 13.52 | -0.33 | -2.38 | 1.33 M | 17.92 M | |
| GIB-A | CGI Inc | 25.6854 | -0.5748 | -2.19 | 849.38 K | 21.82 M | |
| MFI | Maple Leaf Foods | 6.8921 | -0.1536 | -2.18 | 360.69 K | 2.49 M | |
| KEI | Kolibri Global Energy Inc | 9.00 | -0.20 | -2.17 | 6.67 K | 60.03 K | |
| DII-B | Dorel Industries Inc | 10.3153 | -0.2286 | -2.17 | 19.55 K | 201.63 K | |
| AIM | Aimia Inc | 13.0381 | -0.2799 | -2.1 | 763.9 K | 9.96 M | |
| DOL | Dollarama Inc | 9.5118 | -0.1875 | -1.93 | 1.77 M | 16.88 M | |
| DSG | Descartes Sys | 8.65 | -0.17 | -1.93 | 43.79 K | 378.77 K | |
| BCE | BCE Inc | 19.5815 | -0.368 | -1.84 | 3.2 M | 62.59 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9834 | -0.1152 | -1.62 | 51.92 K | 362.61 K | |
| T | Telus Corp | 7.7839 | -0.1243 | -1.57 | 3.32 M | 25.81 M | |
| NPI | Northland Power Inc | 8.31 | -0.1303 | -1.54 | 139.86 K | 1.16 M | |
| PPTA | Perpetua Resources Corp | 32.50 | -0.50 | -1.52 | 10.49 K | 340.93 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3602 | -0.1577 | -1.37 | 650 | 7.38 K | |
| SAP | Saputo Inc | 15.4628 | -0.2118 | -1.35 | 626 K | 9.68 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.7564 | -0.0833 | -1.22 | 231.77 K | 1.57 M | |
| VGZ | Vista Gold Corp | 3.38 | -0.04 | -1.17 | 101.3 K | 342.39 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.0564 | -0.0835 | -1.17 | 11.4 K | 80.44 K | |
| BN | Brookfield Corporation | 6.4257 | -0.0721 | -1.11 | 2.98 M | 19.18 M | |
| GDL | Goodfellow Inc | 3.563 | -0.0382 | -1.06 | 600 | 2.14 K | |
| LB | Laurentian Bank | 22.0765 | -0.2124 | -0.95 | 93.1 K | 2.06 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.8595 | -0.1236 | -0.95 | 600 | 7.72 K | |
| ADEN | Adentra Inc | 4.1472 | -0.0395 | -0.94 | 600 | 2.49 K | |
| TGO | Terago Inc | 11.00 | -0.10 | -0.9 | 1.8 K | 19.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 47.8796 | -0.432 | -0.89 | 121.1 K | 5.8 M | |
| LAS-A | Lassonde Industries Inc | 64.667 | -0.5802 | -0.89 | 3.15 K | 204.02 K | |
| WN | George Weston Limited | 16.3306 | -0.1409 | -0.86 | 178.86 K | 2.92 M | |
| CCO | Cameco Corp | 17.952 | -0.1532 | -0.85 | 1.29 M | 23.21 M | |
| PTM | Platinum Group Metals Ltd | 122.00 | -1.00 | -0.81 | 2.73 K | 333.3 K | |
| PIC-PA | Premium Income Corp Pref A | 6.5837 | -0.0513 | -0.77 | 3.22 K | 21.2 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.4762 | -0.0329 | -0.73 | 173.8 K | 777.96 K | |
| WSP | WSP Global Inc | 16.1799 | -0.114 | -0.7 | 195.59 K | 3.16 M | |
| GRT-UN | Granite Real Estate Investment Trust | 17.9561 | -0.1263 | -0.7 | 45.9 K | 824.22 K | |
| TVA-B | TVA Group Inc | 7.15 | -0.05 | -0.69 | 1 K | 7.15 K | |
| EFX | Enerflex Ltd | 9.8272 | -0.0685 | -0.69 | 164.5 K | 1.62 M | |
| BCE-PE | Bce Inc Pref E | 10.3175 | -0.0712 | -0.69 | 400 | 4.13 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.0662 | -0.0951 | -0.67 | 1.73 K | 24.29 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.0968 | -0.0798 | -0.66 | 106.2 K | 1.28 M | |
| BCE-PC | BCE Inc Pref AC | 9.5957 | -0.0621 | -0.64 | 7.07 K | 67.82 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.6597 | -0.0872 | -0.63 | 266.16 K | 3.64 M | |
| CSU | Constellation Software Inc | 83.945 | -0.5221 | -0.62 | 41.88 K | 3.52 M | |
| BN-PX | Brookfield Corporation | 11.2938 | -0.0677 | -0.6 | 3.52 K | 39.73 K | |
| TPX-B | Molson Coors Canada Inc | 31.6335 | -0.1796 | -0.56 | 930 | 29.42 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.5666 | -0.0655 | -0.56 | 5.8 K | 67.09 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.166 | -0.0794 | -0.56 | 276.1 K | 3.91 M | |
| ENB | Enbridge Inc | 18.4494 | -0.0961 | -0.52 | 2.23 M | 41.21 M | |
| RCI-B | Rogers Communications Inc | 24.5348 | -0.1275 | -0.52 | 1.35 M | 33.11 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 8.5094 | 32.65 B | -0.1774 | -2.04 | 1.31 K | 11.16 K |
| LCU | Lion Copper Corp. Common Shares | 9.18 | 69.49 M | -0.27 | -2.86 | 9.12 K | 83.71 K |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -1.00 | -8.33 | 700 | 7.7 K |
| HEWA | Healthwarehouse.Com | 5.56 | 5.15 M | -0.44 | -7.33 | 602 | 3.35 K |
| SEII | Sharing Economy International Inc | 547.98 | 1.29 M | -16.02 | -2.84 | 113 | 61.92 K |
| SPRV | Web To Door Inc | 1650.0005 | 390.37 K | -150.00 | -8.33 | 1 | 1.65 K |
| KALY | Kali Inc | 7.95 | 101.82 K | -0.54 | -6.36 | 27.75 K | 220.58 K |
| VRSEF | Verisante Technology Inc | 5.50 | 92.27 K | -0.13 | -2.31 | 9.77 K | 53.73 K |
| SAGD | Sativa Growth International | 9.20 | 67.73 K | -0.80 | -8 | 1 K | 9.24 K |
| USRM | U.S. Stem Cell Inc | 25.00 | 64.15 K | -0.50 | -1.96 | 54 | 1.35 K |
| XDSL | mPhase Technologies Inc | 6.00 | 16.8 K | -0.50 | -7.69 | 550 | 3.3 K |
| CGIP | Celadon Group Inc | 16.193 | 5.66 K | -1.0115 | -5.88 | 294.04 K | 4.76 M |
| SNLP | Syntrol Corp | 11.40 | 4.45 K | -0.60 | -5 | 110 | 1.25 K |
| CBDX | Curative Biosciences Inc | 625000.00 | 3.16 K | -100000.00 | -13.79 | 26 | 16.25 M |
| SIMPQ | Simply Inc | 290.00 | 1.55 K | -2.50 | -0.85 | 18 | 5.22 K |
| CYRNQ | CYRNQ | 58.00 | 799 | -1.20 | -2.03 | 651 | 37.76 K |
| SPDC | Speed Commerce Inc | 24.3072 | 603 | -0.4928 | -1.99 | 1.62 K | 39.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 6.48 M | -30.00 | -15.79 | 4 | 640 |
| AZR | Azarga Metals Corp | 24.50 | 315.11 K | -1.50 | -5.77 | 73.12 K | 1.79 M |
| GPUS | Alset AI Ventures Inc. | 52.0156 | -52.0156 | -50 | 10 | 520.16 | |
| JSPX | JasperX Technologies Inc. | 14.00 | -4.00 | -22.22 | 441 | 6.17 K | |
| HAY | Hayasa Metals Inc. | 7.20 | -1.80 | -20 | 94 | 676.8 | |
| EON | EON Lithium Corp. | 12.00 | -3.00 | -20 | 350 | 4.2 K | |
| IMR | iMetal Resources Inc | 100.00 | -25.00 | -20 | 10 | 1 K | |
| ZKL-H | China Keli Electric Company Ltd | 12.00 | -3.00 | -20 | 50 | 600 | |
| MAX | Max Resource Corp | 18.00 | -3.60 | -16.67 | 8 | 144 | |
| STMP | Stamper Oil & Gas Corp | 218.1441 | -43.6288 | -16.67 | 107 | 23.34 K | |
| BLDS | Badlands Resources Inc. | 13.00 | -2.00 | -13.33 | 1.22 K | 15.83 K | |
| PEX | Pacific Ridge Exploration Ltd | 3.50 | -0.50 | -12.5 | 80.75 K | 282.62 K | |
| OMG | Omai Gold Mines Corp | 4.50 | -0.60 | -11.76 | 2 K | 9 K | |
| PAR-H | Parent Capital Corp | 4.00 | -0.50 | -11.11 | 2 K | 8 K | |
| LTV | Leonovus Inc | 4.80 | -0.60 | -11.11 | 700 | 3.36 K | |
| SOU | Southern Energy Corp | 3.60 | -0.40 | -10 | 75 | 270 | |
| TWO | T2 Metals Corp. | 9.00 | -1.00 | -10 | 240 | 2.16 K | |
| LQWD | LQwD FinTech Corp | 37.80 | -3.50 | -8.47 | 92 | 3.48 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | -1.75 | -7.14 | 239 | 5.44 K | |
| SC-H | Serrano Resources Ltd | 8.00 | -0.50 | -5.88 | 12.38 K | 99.01 K | |
| MVI-H | Monitor Ventures Inc | 12.75 | -0.75 | -5.56 | 928 | 11.83 K | |
| RAGE | Renegade Gold Inc. | 228.00 | -12.00 | -5 | 34 | 7.75 K | |
| GORO | Goldgroup Mining Inc. | 18.40 | -0.80 | -4.17 | 5.36 K | 98.68 K | |
| GAMA | Gamma Resources Ltd. | 6.44 | -0.28 | -4.17 | 1.62 K | 10.47 K | |
| AXL | Arrow Exploration Corp | 46.1538 | -1.7094 | -3.57 | 55.5 K | 2.56 M | |
| SILV | Silver Valley Metals Corp. | 4.05 | -0.135 | -3.23 | 25.6 K | 103.68 K | |
| SLG | PetroTal Corp | 16.6051 | -0.5314 | -3.1 | 166.66 K | 2.77 M | |
| OGW | Ongwe Minerals Inc. | 15.52 | -0.48 | -3 | 156 | 2.42 K | |
| WVM | West Vault Mining Inc | 3.30 | -0.10 | -2.94 | 4.7 K | 15.51 K | |
| UGD | Unigold Inc | 3.40 | -0.10 | -2.86 | 110.19 K | 374.65 K |