Loser Valuations for 17 October 2012 from 00:00:00 until 23:59:59
Loser Valuations for 17 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 15.1187 | 59.93 B | -0.2007 | -1.31 | 3.96 M | 59.93 M |
| TGB | Taseko Mines Ltd | 3.03 | 2.67 B | -0.04 | -1.3 | 241.37 K | 731.35 K |
| NOG | Northern Oil and Gas | 140.5258 | 2.49 B | -3.2379 | -2.25 | 145.77 K | 20.48 M |
| UUUU | Energy Fuels Inc | 8.25 | 1.78 B | -0.65 | -7.3 | 2.17 K | 17.88 K |
| REPX | Riley Exploration Permian Inc | 64.6728 | 912.51 M | -0.9747 | -1.48 | 216 | 13.97 K |
| GORO | Gold Resource Corp | 14.8467 | 588.21 M | -0.0885 | -0.59 | 168.1 K | 2.5 M |
| FRD | Friedman Industries Inc | 8.5601 | 283.61 M | -0.1048 | -1.21 | 12.2 K | 104.43 K |
| NEN | New England Realty Associates | 19.6648 | 159.52 M | -0.5579 | -2.76 | 3.4 K | 66.86 K |
| USBC | USBC, Inc. | 720.00 | 142.73 M | -60.00 | -7.69 | 25 | 18 K |
| PLG | Platinum Group Metals Ltd | 103.00 | 141.95 M | -2.00 | -1.9 | 4.22 K | 435.07 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 139.43 M | -70.00 | -5.26 | 4 | 5.04 K |
| IOR | Income Opportunity Realty Trust | 3.21 | 74.21 M | -0.19 | -5.59 | 529 | 1.7 K |
| WYY | Widepoint Corp | 5.166 | 60.99 M | -0.034 | -0.65 | 5.98 K | 30.9 K |
| CVU | CPI Aerostructures | 10.43 | 60.29 M | -0.06 | -0.57 | 1.73 K | 18.02 K |
| NNVC | Nanoviricides Inc | 44.10 | 36.27 M | -1.40 | -3.08 | 4.44 K | 195.94 K |
| INLX | Intellinetics Inc | 192.50 | 17.35 M | -21.00 | -9.84 | 23 | 4.43 K |
| REED | Reed's, Inc. | 2348.4866 | 14.94 M | -51.8684 | -2.16 | 1.16 K | 2.72 M |
| BRN | Barnwell Industries | 3.2001 | 12.31 M | -0.0778 | -2.37 | 5.11 K | 16.35 K |
| DSS | Document Security Systems | 6688.8813 | 4.25 M | -124.6377 | -1.83 | 72 | 481.6 K |
| OPTT | Ocean Power Tech Inc | 484.00 | 3.89 M | -24.00 | -4.72 | 27.6 K | 13.36 M |
| PW | Power REIT | 7.6265 | 2.59 M | -0.2476 | -3.14 | 815 | 6.22 K |
| TPHS | Trinity Pl Hlds Inc | 3.4854 | 1.97 M | -0.0797 | -2.24 | 5.51 K | 19.2 K |
| IPB | Merrill Lynch & Company | 12.5462 | -0.0796 | -0.63 | 450 | 5.65 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BZ | Brent Crude | 113.22 | -1.85 | -1.61 | 197.96 K | 22.41 M | |
| CC | Cocoa | 2385.00 | -33.00 | -1.36 | 8.66 K | 20.65 M | |
| ZB | US Treasury Bond Futures | 146.6563 | -1.5312 | -1.03 | 412.96 K | 60.56 M | |
| KC | Coffee | 161.50 | -1.30 | -0.8 | 9.62 K | 1.55 M | |
| CB | Cash-settled Butter | 190.025 | -1.025 | -0.54 | 16 | 3.04 K | |
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 592.00 | -3.00 | -0.5 | 13 | 7.7 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 19.3974 | 5.06 T | -0.1559 | -0.8 | 389.04 M | 7.55 B |
| ASML | ASML Holding N.V. ADR | 48.3596 | 581.15 B | -3.3891 | -6.55 | 18.5 M | 894.84 M |
| CSCO | Cisco Systems Inc | 12.4135 | 386.96 B | -0.0929 | -0.74 | 28.36 M | 352.04 M |
| INTC | Intel Corp | 15.4247 | 308.96 B | -0.3964 | -2.51 | 99.06 M | 1.53 B |
| TXN | Texas Instruments | 19.5477 | 274.75 B | -0.1785 | -0.9 | 8.14 M | 159.19 M |
| KLAC | K L A-Tencor Corp | 27.8286 | 199.34 B | -0.3529 | -1.25 | 3.42 M | 95.17 M |
| TMUS | T-Mobile US | 17.4463 | 179.1 B | -0.1115 | -0.64 | 8.54 M | 148.92 M |
| SBUX | Starbucks Corporation | 19.3507 | 125.35 B | -0.2279 | -1.16 | 14.53 M | 281.2 M |
| STX | Seagate Technology | 15.6165 | 115.15 B | -0.1101 | -0.7 | 4.57 M | 71.33 M |
| EQIX | Equinix Inc | 141.7055 | 103.94 B | -0.8722 | -0.61 | 570.8 K | 80.89 M |
| CSX | CSX Corp | 5.6343 | 94.62 B | -0.117 | -2.03 | 62.6 M | 352.71 M |
| CDNS | Cadence Design Systems, Inc. | 12.82 | 91 B | -0.15 | -1.16 | 1.41 M | 18.07 M |
| FTNT | Fortinet Inc | 4.0281 | 90.79 B | -0.9319 | -18.79 | 104.21 M | 419.78 M |
| MNST | Monster Beverage Cp | 9.53 | 88.82 B | -0.2067 | -2.12 | 8.23 M | 78.4 M |
| ROST | Ross Stores Inc | 27.0522 | 76.65 B | -0.5339 | -1.94 | 4.3 M | 116.26 M |
| ORLY | O'Reilly Automotive | 5.3627 | 71.92 B | -0.0787 | -1.45 | 59.7 M | 320.15 M |
| NXPI | Nxp Semiconductors | 20.5014 | 65.93 B | -0.2122 | -1.02 | 1.01 M | 20.77 M |
| GRMN | Garmin Ltd | 26.0116 | 55.62 B | -0.243 | -0.93 | 1.02 M | 26.41 M |
| ADSK | Autodesk Inc | 32.20 | 54.36 B | -0.48 | -1.47 | 2.35 M | 75.81 M |
| MSTR | Strategy | 11.905 | 51.25 B | -0.197 | -1.63 | 1.31 M | 15.57 M |
| FANG | Diamondback Energy | 13.6059 | 49.71 B | -0.0691 | -0.51 | 121 K | 1.65 M |
| NBIS | Nebius Group N.V. | 22.93 | 36.43 B | -0.16 | -0.69 | 948.96 K | 21.76 M |
| ILMN | Illumina Inc | 46.6051 | 32.49 B | -0.2723 | -0.58 | 1.14 M | 53.15 M |
| RYAAY | Ryanair Hlds Plc ADR | 11.4084 | 31.7 B | -0.1269 | -1.1 | 652.44 K | 7.44 M |
| WTW | Weight Watchers International, Inc | 76.2952 | 30.7 B | -1.0056 | -1.3 | 694.41 K | 52.98 M |
| EXPE | Expedia Group Inc | 49.6502 | 30.11 B | -0.3016 | -0.6 | 1.75 M | 86.75 M |
| CTSH | Cognizant Tech Sol | 30.6695 | 29.06 B | -0.3131 | -1.01 | 5.95 M | 182.41 M |
| KHC | Kraft Heinz Company | 26.3492 | 28.7 B | -0.3389 | -1.27 | 3.95 M | 104.04 M |
| ULTA | Ulta Beauty Inc | 96.34 | 28.41 B | -1.66 | -1.69 | 1.01 M | 96.9 M |
| CASY | Casey's General Stor | 44.1491 | 25.82 B | -0.5641 | -1.26 | 584.14 K | 25.79 M |
| RGLD | Royal Gold Inc | 75.171 | 23.2 B | -0.7171 | -0.94 | 1.03 M | 77.72 M |
| PTC | Ptc Inc | 21.53 | 21.35 B | -0.11 | -0.51 | 858.83 K | 18.49 M |
| ENTG | Entegris Inc | 7.698 | 21.17 B | -0.0574 | -0.74 | 531.81 K | 4.09 M |
| SWKS | Skyworks Solutions | 18.2756 | 19.45 B | -0.3198 | -1.72 | 3.35 M | 61.15 M |
| FFIV | F5 Networks Inc | 97.33 | 18.03 B | -3.8618 | -3.82 | 2.15 M | 209.63 M |
| GEN | Gen Digital Inc | 6.3816 | 17.8 B | -0.1662 | -2.54 | 6.51 M | 41.54 M |
| TSEM | Tower Semiconductor | 8.75 | 16.76 B | -0.18 | -2.02 | 7.8 K | 68.25 K |
| LSCC | Lattice Semicond | 3.55 | 15.82 B | -0.16 | -4.31 | 1.22 M | 4.34 M |
| CHKP | Check Point Software | 41.15 | 14.76 B | -6.27 | -13.22 | 17.51 M | 720.36 M |
| LOGI | Logitech Int S.A. | 6.6507 | 13.9 B | -0.0757 | -1.13 | 826.51 K | 5.5 M |
| ALGN | Align Technology | 35.41 | 12.28 B | -2.86 | -7.47 | 6.82 M | 241.5 M |
| AKAM | Akamai Technologies | 37.98 | 12.03 B | -0.75 | -1.94 | 1.59 M | 60.53 M |
| NVMI | Nova Ltd | 7.56 | 10.36 B | -0.09 | -1.18 | 36.73 K | 277.71 K |
| PODD | Insulet Corp | 20.88 | 10.27 B | -0.31 | -1.46 | 174.22 K | 3.64 M |
| MTCH | Match Group Inc | 14.429 | 9.09 B | -0.0898 | -0.62 | 2.09 M | 30.18 M |
| SAIA | Saia Inc | 14.2933 | 9.06 B | -0.08 | -0.56 | 133.18 K | 1.9 M |
| AMKR | Amkor Technology | 4.0822 | 8.54 B | -0.0464 | -1.12 | 349.9 K | 1.43 M |
| FCFS | First Cash Fin Svcs | 38.8064 | 7.87 B | -0.2005 | -0.51 | 208.65 K | 8.1 M |
| CYTK | Cytokinetics | 4.266 | 7.83 B | -0.123 | -2.8 | 103.19 K | 440.2 K |
| ALKS | Alkermes Plc | 19.74 | 7.81 B | -0.14 | -0.7 | 659.6 K | 13.02 M |
| VICR | Vicor Cp | 6.23 | 7.46 B | -0.24 | -3.71 | 58.54 K | 364.72 K |
| URBN | Urban Outfitters Inc | 37.99 | 7.45 B | -0.25 | -0.65 | 1.58 M | 60.13 M |
| SLAB | Silicon Labs Inc | 36.7604 | 7.39 B | -0.3118 | -0.84 | 210.6 K | 7.74 M |
| CVLT | Commvault Systems | 57.84 | 6.89 B | -0.70 | -1.2 | 502.18 K | 29.05 M |
| EXLS | Exlservice Holdings | 5.928 | 6.68 B | -0.046 | -0.77 | 622.76 K | 3.69 M |
| ZG | Zillow Grp Inc Cl A | 11.8344 | 6.66 B | -0.1341 | -1.12 | 474.54 K | 5.62 M |
| ACIW | Aci Worldwide Inc | 13.6133 | 6.2 B | -0.0767 | -0.56 | 398.69 K | 5.43 M |
| CRUS | Cirrus Logic Inc | 39.99 | 5.99 B | -0.765 | -1.88 | 1.77 M | 70.84 M |
| CZR | Caesars Entertainment Inc | 3.85 | 5.97 B | -0.02 | -0.52 | 21.01 K | 80.9 K |
| NICE | Nice Ltd ADR | 31.7726 | 5.38 B | -0.5226 | -1.62 | 444.13 K | 14.11 M |
| OMAB | Grupo Aeroportuario ADR | 9.5697 | 5.32 B | -0.1297 | -1.34 | 4.93 K | 47.14 K |
| PEGA | Pegasystems Inc | 6.0237 | 5.16 B | -0.0961 | -1.57 | 252.8 K | 1.52 M |
| IONS | Ionis Pharmaceuticals | 9.62 | 4.68 B | -0.65 | -6.33 | 7.35 M | 70.71 M |
| TFSL | Tfs Financial Corp | 4.5387 | 4.61 B | -0.0708 | -1.54 | 441.18 K | 2 M |
| FULT | Fulton Financial Cor | 6.1679 | 4.54 B | -0.1239 | -1.97 | 2.98 M | 18.39 M |
| DOX | Amdocs Ltd Ord | 25.4791 | 4.33 B | -0.2351 | -0.91 | 969 K | 24.69 M |
| IEP | Icahn Enterprises | 7.3245 | 3.85 B | -0.1127 | -1.52 | 1.81 K | 13.26 K |
| IOVA | Iovance Biotherapeutics Inc | 29.00 | 3.74 B | -11.00 | -27.5 | 20 | 580 |
| RNST | Renasant Corp | 13.6161 | 3.62 B | -0.2934 | -2.11 | 73.18 K | 996.37 K |
| ACHC | Acadia Healthcr Company | 22.16 | 3.59 B | -0.38 | -1.69 | 353.31 K | 7.83 M |
| USLM | U S Lime & Mineral | 8.5546 | 3.4 B | -0.0563 | -0.65 | 13.5 K | 115.49 K |
| PPLI | People Incorporated | 9.1742 | 3.29 B | -0.0571 | -0.62 | 3.34 M | 30.66 M |
| SBLK | Star Bulk Carriers | 22.851 | 3.18 B | -0.9197 | -3.87 | 2.39 K | 54.71 K |
| VCEL | Vericel Corproation | 30.00 | 3.02 B | -1.00 | -3.23 | 3.7 K | 111.12 K |
| LOPE | Grand Canyon Educati | 23.00 | 2.97 B | -0.34 | -1.46 | 297.11 K | 6.83 M |
| ATRC | Atricure Inc | 7.25 | 2.86 B | -0.05 | -0.68 | 24.55 K | 177.99 K |
| ATRO | Astronics Cp | 8.7944 | 2.67 B | -0.2882 | -3.17 | 163.82 K | 1.44 M |
| ALGT | Allegiant Travel Com | 56.6455 | 2.59 B | -0.6658 | -1.16 | 159.39 K | 9.03 M |
| PLUS | Eplus Inc | 8.8698 | 2.52 B | -0.1608 | -1.78 | 114.06 K | 1.01 M |
| BLKB | Blackbaud Inc | 22.5572 | 2.47 B | -0.448 | -1.95 | 121.53 K | 2.74 M |
| POWI | Power Integratn | 12.6198 | 2.46 B | -0.0704 | -0.55 | 265.8 K | 3.35 M |
| DXPE | Dxp Enterprise | 49.53 | 2.41 B | -0.81 | -1.61 | 47.4 K | 2.35 M |
| ADUS | Addus Homecare Corp | 5.74 | 2.35 B | -0.15 | -2.55 | 11.5 K | 66.01 K |
| NTCT | Netscout Systems | 23.62 | 2.35 B | -0.99 | -4.02 | 458.61 K | 10.83 M |
| ECPG | Encore Capital Group | 28.46 | 2.25 B | -0.20 | -0.7 | 105.69 K | 3.01 M |
| DCOM | Dime Community Bancshares Inc | 11.6056 | 1.85 B | -0.3395 | -2.84 | 9 K | 104.45 K |
| PRDO | Perdoceo Education Corp | 3.4528 | 1.81 B | -0.0754 | -2.14 | 1.08 M | 3.72 M |
| DHC | Diversified Healthcare Trust | 10.7513 | 1.79 B | -0.0726 | -0.67 | 2.36 M | 25.42 M |
| PRGS | Progress Software | 16.1297 | 1.79 B | -0.4706 | -2.83 | 461.38 K | 7.44 M |
| SRPT | Sarepta Therapeutics | 27.89 | 1.76 B | -0.26 | -0.92 | 2.34 M | 65.23 M |
| HCSG | Healthcare Svcs Gp | 18.1073 | 1.71 B | -0.1204 | -0.66 | 432.39 K | 7.83 M |
| PDFS | Pdf Solutions Inc | 13.05 | 1.65 B | -0.07 | -0.53 | 240.1 K | 3.13 M |
| OMCL | Omnicell Inc | 13.39 | 1.65 B | -0.08 | -0.59 | 228.39 K | 3.06 M |
| CNOB | Connectone Bancorp | 8.6875 | 1.65 B | -0.0914 | -1.04 | 32 K | 278 K |
| PLPC | Preformed Line Prd | 46.2449 | 1.39 B | -0.45 | -0.96 | 6.8 K | 314.47 K |
| GIII | G-III Apparel Gp | 19.0571 | 1.38 B | -0.2383 | -1.24 | 365.6 K | 6.97 M |
| RDWR | Radware Ltd | 16.635 | 1.35 B | -0.365 | -2.15 | 346.01 K | 5.76 M |
| CTBI | Community TR Bancp | 19.1484 | 1.27 B | -0.494 | -2.51 | 35.07 K | 671.55 K |
| CRAI | Cra International | 14.8743 | 1.25 B | -0.1301 | -0.87 | 17.5 K | 260.3 K |
| STRA | Strayer Education | 48.7454 | 1.21 B | -3.5525 | -6.79 | 713.1 K | 34.76 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 26.2891 | 367.83 B | -0.5387 | -2.01 | 28.33 M | 744.67 M |
| UNH | Unitedhealth Group Inc | 45.2722 | 363 B | -0.7196 | -1.56 | 6.26 M | 283.21 M |
| PM | Philip Morris International Inc | 48.2853 | 302.76 B | -0.3522 | -0.72 | 4.83 M | 233.18 M |
| SAP | SAP Ag ADR | 56.5311 | 269.78 B | -0.7114 | -1.24 | 1.67 M | 94.38 M |
| IBM | International Business Machines | 115.1761 | 231.11 B | -5.9531 | -4.91 | 13.26 M | 1.53 B |
| ABT | Abbott Laboratories | 25.5669 | 191.31 B | -1.1443 | -4.28 | 44.25 M | 1.13 B |
| WELL | Welltower Inc | 34.5149 | 181.69 B | -0.3841 | -1.1 | 1.73 M | 59.65 M |
| CRM | Salesforce.com Inc | 37.359 | 175.69 B | -0.9437 | -2.46 | 6.3 M | 235.36 M |
| DHR | Danaher Corp | 22.5922 | 165.98 B | -0.2013 | -0.88 | 7 M | 158.2 M |
| ACN | Accenture Plc | 54.3539 | 152.71 B | -0.7793 | -1.41 | 2.82 M | 153.19 M |
| BX | Blackstone Inc | 7.315 | 152.38 B | -0.1556 | -2.08 | 2.99 M | 21.85 M |
| MDT | Medtronic Inc | 31.0542 | 129.95 B | -0.3659 | -1.16 | 4.48 M | 139.07 M |
| MCK | Mckesson Corp | 82.7398 | 124.99 B | -1.0789 | -1.29 | 1.37 M | 113.52 M |
| SYK | Stryker Corp | 44.7651 | 123.45 B | -0.5424 | -1.2 | 4.39 M | 196.55 M |
| CVS | CVS Corp | 32.4456 | 113.89 B | -0.1738 | -0.53 | 8.43 M | 273.45 M |
| GSK | Glaxosmithkline Plc ADR | 23.6021 | 102.69 B | -0.266 | -1.11 | 2.44 M | 57.63 M |
| KKR | KKR & Co. LP | 9.6381 | 93.14 B | -0.0766 | -0.79 | 871.9 K | 8.4 M |
| PNC | PNC Bank | 39.733 | 91.77 B | -0.4188 | -1.04 | 11.4 M | 452.79 M |
| SPG | Simon Property Group | 77.3515 | 89.01 B | -0.5719 | -0.73 | 1.41 M | 108.91 M |
| PWR | Quanta Services | 23.8654 | 87.87 B | -0.256 | -1.06 | 2.24 M | 53.43 M |
| WMB | Williams Companies | 17.5659 | 84.34 B | -0.3012 | -1.69 | 8.46 M | 148.69 M |
| CI | Cigna Corp | 45.0852 | 80.1 B | -0.5898 | -1.29 | 2.48 M | 111.88 M |
| NSC | Norfolk Southern Corp | 49.6402 | 73.66 B | -0.3693 | -0.74 | 3.34 M | 165.68 M |
| DLR | Digital Realty Trust | 38.745 | 69.64 B | -0.2621 | -0.67 | 1.34 M | 51.83 M |
| TDG | Transdigm Group Inc | 63.6581 | 68.55 B | -0.8117 | -1.26 | 973.5 K | 61.97 M |
| BSX | Boston Scientific Corp | 5.62 | 64.79 B | -0.04 | -0.71 | 12.93 M | 72.67 M |
| CAH | Cardinal Health | 29.2586 | 64.09 B | -0.2952 | -1 | 2.46 M | 72.12 M |
| EW | Edwards Lifesciences Corp | 14.6333 | 59.81 B | -0.1584 | -1.07 | 5.39 M | 78.91 M |
| VTR | Ventas Inc | 40.6231 | 47.77 B | -0.5214 | -1.27 | 1.42 M | 57.66 M |
| CMG | Chipotle Mexican Grill | 5.80 | 45.44 B | -0.038 | -0.65 | 33.66 M | 195.26 M |
| EL | Estee Lauder Companies | 53.9869 | 41.1 B | -0.385 | -0.71 | 1.35 M | 72.89 M |
| CIEN | Ciena Corp | 13.03 | 38.59 B | -0.30 | -2.25 | 2.88 M | 37.56 M |
| CCI | Crown Castle International Corp | 40.7516 | 38.02 B | -0.2872 | -0.7 | 1.46 M | 59.53 M |
| EXR | Extra Space Storage Inc | 20.739 | 34.68 B | -0.1774 | -0.85 | 526.5 K | 10.92 M |
| DG | Dollar General Corp | 41.781 | 30.29 B | -1.7754 | -4.08 | 16.97 M | 708.88 M |
| LH | Laboratory Corp of America Holdings | 73.8451 | 30.12 B | -2.2593 | -2.97 | 1.76 M | 130.02 M |
| DGX | Quest Diagnostics Inc | 45.4381 | 28.52 B | -2.7529 | -5.71 | 3.56 M | 161.83 M |
| DOV | Dover Corp | 33.1828 | 28.2 B | -0.6932 | -2.05 | 3.67 M | 121.78 M |
| CHD | Church & Dwight Company | 22.0852 | 26.38 B | -0.1115 | -0.5 | 1.34 M | 29.49 M |
| IHG | Intercontinental Hotels Group ADR | 18.7376 | 26.37 B | -0.0949 | -0.5 | 102.92 K | 1.93 M |
| OMC | Omnicom Group Inc | 32.3048 | 24.37 B | -0.5571 | -1.7 | 3.51 M | 113.45 M |
| BRO | Brown & Brown | 11.1361 | 23.85 B | -0.083 | -0.74 | 3.71 M | 41.29 M |
| RL | Ralph Lauren Corp | 127.859 | 23.81 B | -0.6432 | -0.5 | 711.5 K | 90.97 M |
| XYL | Xylem Inc | 21.0832 | 22.21 B | -0.2438 | -1.14 | 814.94 K | 17.18 M |
| IP | International Paper Company | 28.5461 | 18.6 B | -0.5251 | -1.81 | 5.24 M | 149.55 M |
| SWK | Stanley Black & Decker Inc | 48.9188 | 17.31 B | -2.2648 | -4.42 | 5.38 M | 263.32 M |
| TYL | Tyler Technologies | 43.09 | 16.77 B | -0.99 | -2.25 | 167.09 K | 7.2 M |
| CRL | Charles River Laboratories Intl | 39.98 | 16.57 B | -1.26 | -3.06 | 723.82 K | 28.94 M |
| CX | Cemex S.A.B. DE C.V. ADR | 7.1369 | 15.56 B | -0.0703 | -0.98 | 25.11 M | 179.21 M |
| WPC | W.P. Carey & Co. Llc | 22.8542 | 15.04 B | -0.1377 | -0.6 | 594.92 K | 13.6 M |
| DOC | Physicians Realty Trust | 14.362 | 14.82 B | -0.3952 | -2.68 | 18.66 M | 268.01 M |
| TXT | Textron Inc | 24.4118 | 14.71 B | -1.4774 | -5.71 | 10.95 M | 267.31 M |
| PAG | Penske Automotive Group | 21.8112 | 14.01 B | -0.4291 | -1.93 | 730.5 K | 15.93 M |
| DKS | Dick's Sporting Goods Inc | 35.6568 | 13.34 B | -0.3706 | -1.03 | 1.57 M | 56.09 M |
| SNN | Smith & Nephew Snats ADR | 15.9103 | 12.94 B | -0.089 | -0.56 | 66.72 K | 1.06 M |
| GWRE | Guidewire Software Inc | 29.59 | 12.85 B | -1.41 | -4.55 | 451.2 K | 13.35 M |
| ELS | Equity Lifestyle Properties | 11.8314 | 12.61 B | -0.0745 | -0.63 | 984.4 K | 11.65 M |
| FN | Fabrinet | 10.16 | 12.45 B | -0.11 | -1.07 | 71.83 K | 729.74 K |
| RRC | Range Resources Corp | 66.5271 | 11.96 B | -0.5939 | -0.88 | 1.7 M | 113.39 M |
| IT | Gartner Inc | 46.65 | 11.92 B | -1.06 | -2.22 | 471 K | 21.97 M |
| SUN | Sunoco LP | 8.0875 | 11.91 B | -0.0809 | -0.99 | 176.91 K | 1.43 M |
| BWXT | Bwx Technologies Inc | 16.1009 | 11.6 B | -0.208 | -1.28 | 582.91 K | 9.39 M |
| BAH | Booz Allen Hamilton Holding Corp | 8.5667 | 10.41 B | -0.0599 | -0.69 | 280.2 K | 2.4 M |
| PSO | Pearson Plc ADR | 12.3759 | 10.37 B | -0.2255 | -1.79 | 157.6 K | 1.95 M |
| DCI | Donaldson Company | 27.247 | 10.12 B | -0.1856 | -0.68 | 1.22 M | 33.33 M |
| GMED | Globus Medical Inc | 17.05 | 10.1 B | -0.71 | -4 | 129.59 K | 2.21 M |
| RHP | Ryman Hospitality Properties REIT | 18.6599 | 9.56 B | -0.1113 | -0.59 | 639.2 K | 11.93 M |
| KT | Korea Telecom Corp ADR | 9.3695 | 8.89 B | -0.1124 | -1.19 | 455.3 K | 4.27 M |
| PRMB | Primo Brands Corporation | 6.3871 | 8.71 B | -0.0381 | -0.59 | 58.9 K | 376.2 K |
| THG | The Hanover Insurance Group | 27.0389 | 8.6 B | -0.1652 | -0.61 | 194.4 K | 5.26 M |
| EPAM | Epam Systems Inc | 18.15 | 8.47 B | -0.66 | -3.51 | 98.06 K | 1.78 M |
| EDU | New Oriental Education & Technology Group ADR | 16.342 | 8.24 B | -0.4321 | -2.58 | 2.96 M | 48.41 M |
| VMI | Valmont Industries | 115.7957 | 8.1 B | -1.0046 | -0.86 | 184.96 K | 21.42 M |
| APTV | Aptiv Plc | 24.7487 | 8.01 B | -0.198 | -0.79 | 1.01 M | 24.89 M |
| MAC | Macerich Company | 28.701 | 7.57 B | -0.1645 | -0.57 | 728.8 K | 20.92 M |
| AWI | Armstrong World Industries Inc | 43.7682 | 7.41 B | -0.2321 | -0.53 | 681.4 K | 29.82 M |
| STAG | Stag Industrial Inc | 8.543 | 7.35 B | -0.081 | -0.94 | 154.4 K | 1.32 M |
| HR | Healthcare Realty Trust Inc | 6.5009 | 6.72 B | -0.1011 | -1.53 | 724.4 K | 4.71 M |
| CMS-PB | Consumers Energy Company | 51.9304 | 6.29 B | -0.3998 | -0.76 | 208 | 10.8 K |
| MTDR | Matador Resources Company | 8.6171 | 6.23 B | -0.0646 | -0.74 | 206.4 K | 1.78 M |
| CPA | Copa Holdings S.A. | 58.2159 | 6.05 B | -0.3914 | -0.67 | 185.5 K | 10.8 M |
| WPP | Wpp Plc ADR | 38.8725 | 6.04 B | -0.2325 | -0.59 | 26.5 K | 1.03 M |
| ICL | Israel Chemicals Ltd | 4.7383 | 5.9 B | -0.0567 | -1.18 | 300 | 1.42 K |
| MOD | Modine Manufacturing Company | 7.07 | 5.48 B | -0.07 | -0.98 | 182.7 K | 1.29 M |
| FCN | Fti Consulting | 26.06 | 5.38 B | -0.35 | -1.33 | 310.8 K | 8.1 M |
| GHC | Graham Holdings Company | 181.0883 | 5.1 B | -4.4684 | -2.41 | 47.83 K | 8.66 M |
| MUR | Murphy Oil Corp | 34.7389 | 4.98 B | -0.5763 | -1.63 | 5.18 M | 179.92 M |
| BCO | Brink's Company | 23.4987 | 4.8 B | -0.1284 | -0.54 | 412.6 K | 9.7 M |
| SKT | Tanger Factory Outlet Centers | 17.2383 | 4.75 B | -0.108 | -0.62 | 886 K | 15.27 M |
| EPR | Entertainment Properties Trust | 19.4982 | 4.69 B | -0.14 | -0.71 | 290.6 K | 5.67 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.5479 | 4.45 B | -0.1066 | -0.84 | 516 | 6.47 K |
| BBWI | Bath & Body Works Inc | 17.7064 | 4.37 B | -0.316 | -1.75 | 3.39 M | 60.09 M |
| AGX | Argan Inc | 12.4174 | 4.27 B | -0.0724 | -0.58 | 102 K | 1.27 M |
| MANU | Manchester United Ltd | 11.3715 | 4 B | -0.2226 | -1.92 | 110.69 K | 1.26 M |
| CVSA | Covista Inc. | 21.0149 | 3.87 B | -0.9759 | -4.44 | 4.56 M | 95.81 M |
| CBT | Cabot Corp | 27.1084 | 3.71 B | -0.211 | -0.77 | 483.4 K | 13.1 M |
| KAI | Kadant Inc | 20.2302 | 3.54 B | -0.2468 | -1.21 | 5.2 K | 105.2 K |
| TDC | Teradata Corp | 68.4061 | 3.05 B | -1.0015 | -1.44 | 1.86 M | 126.99 M |
| CBZ | Cbiz Inc | 6.02 | 3.02 B | -0.06 | -0.99 | 33.4 K | 201.07 K |
| SXI | Standex International Corp | 39.8806 | 2.98 B | -0.7666 | -1.89 | 55.5 K | 2.21 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 4.50 | -2.70 | -37.5 | 17.28 K | 77.75 K | |
| NEXT | Nextsource Materials Inc | 3.25 | -0.20 | -5.8 | 7.15 K | 23.24 K | |
| TAL | Petrotal Corp | 83.1566 | -4.3012 | -4.92 | 5.43 K | 451.37 K | |
| EDR | Endeavour Silver Corp | 7.982 | -0.3637 | -4.36 | 3.51 M | 28.04 M | |
| WFC | Wall Financial | 4.6586 | -0.2118 | -4.35 | 600 | 2.8 K | |
| AI | Atrium Mortgage Investment Corp | 3.7452 | -0.156 | -4 | 13.6 K | 50.93 K | |
| PTM | Platinum Group Metals Ltd | 100.00 | -4.00 | -3.85 | 3.04 K | 303.9 K | |
| TWC | Twc Enterprises Ltd | 6.7547 | -0.1963 | -2.82 | 402 | 2.72 K | |
| CGG | China Gold Int Resources Corp | 3.2331 | -0.0817 | -2.46 | 107.76 K | 348.39 K | |
| HMMC | Hemlo Mining Corp. | 180.00 | -4.50 | -2.44 | 68 | 12.24 K | |
| ACD | Accord Financial | 4.5482 | -0.1134 | -2.43 | 600 | 2.73 K | |
| BU | Burcon Nutrascience Corp | 73.2837 | -1.8197 | -2.42 | 1.23 K | 89.92 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.6169 | -0.1301 | -2.26 | 150 | 842.53 | |
| SVB | Silver Bull Resources Inc | 3.84 | -0.08 | -2.04 | 688 | 2.64 K | |
| LNR | Linamar Corp | 18.0517 | -0.373 | -2.02 | 31 K | 559.6 K | |
| PPTA | Perpetua Resources Corp | 30.60 | -0.60 | -1.92 | 2.4 K | 73.44 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.2874 | -0.0944 | -1.75 | 800 | 4.23 K | |
| CSCI | Cosciens Biopharma Inc | 23400.00 | -400.00 | -1.68 | 1 | 23.4 K | |
| PHX | Phx Energy Services Corp | 4.0863 | -0.0681 | -1.64 | 17.09 K | 69.84 K | |
| MSCL | Satellos Bioscience Inc | 146.40 | -2.40 | -1.61 | 819 | 119.9 K | |
| TCL-A | Transcontinental Inc | 4.4036 | -0.0694 | -1.55 | 171.28 K | 754.24 K | |
| ALC | Algoma Central | 5.3694 | -0.0832 | -1.53 | 275 | 1.48 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.4408 | -0.1827 | -1.45 | 1.7 K | 21.15 K | |
| FVI | Fortuna Mines Inc | 4.90 | -0.07 | -1.41 | 224 K | 1.1 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.0866 | -0.1686 | -1.38 | 89.53 K | 1.08 M | |
| CP | Canadian Pacific Kansas City Ltd | 15.7276 | -0.2072 | -1.3 | 4 M | 62.93 M | |
| AGF-B | AGF Management Limited | 4.7882 | -0.0621 | -1.28 | 580.52 K | 2.78 M | |
| BOS | Airboss America J | 3.1752 | -0.0409 | -1.27 | 600 | 1.91 K | |
| DOL | Dollarama Inc | 9.6248 | -0.1216 | -1.25 | 3.11 M | 29.91 M | |
| CNR | Canadian National Railway Co. | 34.2519 | -0.4298 | -1.24 | 1.4 M | 47.84 M | |
| AGI | Alamos Gold Inc Cls A | 15.7054 | -0.1947 | -1.22 | 289.3 K | 4.54 M | |
| CPX | Capital Power Corp | 9.6291 | -0.1166 | -1.2 | 117.94 K | 1.14 M | |
| WTE | Westshore Terminals Investment Corp | 14.2297 | -0.1714 | -1.19 | 59.66 K | 848.94 K | |
| MER | Africa Oil Corp | 8.1692 | -0.0965 | -1.17 | 337 K | 2.75 M | |
| ACX | Act Energy Technologies Ltd | 6.9554 | -0.0821 | -1.17 | 12.4 K | 86.26 K | |
| EQB | EQB Inc | 11.8502 | -0.1397 | -1.17 | 10.6 K | 125.61 K | |
| VGZ | Vista Gold Corp | 3.48 | -0.04 | -1.14 | 34.24 K | 119.16 K | |
| ENGH | Enghouse Systems Ltd | 5.2893 | -0.0602 | -1.13 | 4.8 K | 25.39 K | |
| CSH-UN | Chartwell Retirement Residences | 5.1682 | -0.0565 | -1.08 | 482.27 K | 2.49 M | |
| DSG | Descartes Sys | 8.60 | -0.09 | -1.04 | 19.75 K | 169.84 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.8284 | -0.14 | -1 | 105.07 K | 1.45 M | |
| BYD | Boyd Group Services Inc | 14.506 | -0.1454 | -0.99 | 15.3 K | 221.94 K | |
| D-UN | Dream Office Real Estate Investment Trust | 41.5409 | -0.4026 | -0.96 | 117.22 K | 4.87 M | |
| WSP | WSP Global Inc | 15.6695 | -0.1449 | -0.92 | 166.02 K | 2.6 M | |
| CEF | Sprott Physical Gold Silver Trust | 22.1841 | -0.1992 | -0.89 | 87.31 K | 1.94 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.7034 | -0.0414 | -0.87 | 6.03 K | 28.37 K | |
| SJ | Stella Jones Inc | 12.4906 | -0.1097 | -0.87 | 25.2 K | 314.76 K | |
| NPI-PA | Northland Power Inc Pref A | 12.2639 | -0.1061 | -0.86 | 5.29 K | 64.88 K | |
| FFH | Fairfax Financial Holdings Ltd | 275.8263 | -2.3711 | -0.85 | 32.72 K | 9.03 M | |
| HBM | Hudbay Minerals Inc | 9.1699 | -0.0765 | -0.83 | 269.3 K | 2.47 M | |
| LB | Laurentian Bank | 21.8343 | -0.1804 | -0.82 | 38.8 K | 847.11 K | |
| TGO | Terago Inc | 10.90 | -0.09 | -0.82 | 500 | 5.45 K | |
| GIB-A | CGI Inc | 25.9728 | -0.2081 | -0.79 | 437.51 K | 11.36 M | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.728 | -0.0916 | -0.77 | 2.4 K | 28.15 K | |
| OTEX | Open Text Corp | 10.0951 | -0.0787 | -0.77 | 488.8 K | 4.93 M | |
| MRD | Melcor Dev | 9.1925 | -0.063 | -0.68 | 6.32 K | 58.05 K | |
| BN | Brookfield Corporation | 6.2518 | -0.0425 | -0.68 | 6.12 M | 38.25 M | |
| WPRT | Westport Fuel Systems Inc | 305.70 | -2.00 | -0.65 | 6.73 K | 2.06 M | |
| AETR | Aetherion Technologies Inc. | 305.70 | -2.00 | -0.65 | 6.73 K | 2.06 M | |
| REI-UN | RioCan Real Estate Investment Trust | 12.5687 | -0.0783 | -0.62 | 262.2 K | 3.3 M | |
| AIF | Altus Group Ltd | 6.1917 | -0.0373 | -0.6 | 12.73 K | 78.83 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.0147 | -0.06 | -0.6 | 85.05 K | 851.75 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7786 | -0.0279 | -0.58 | 4.21 K | 20.12 K | |
| IFC | Intact Financial Corp | 43.5211 | -0.2539 | -0.58 | 277.4 K | 12.07 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.7009 | -0.0377 | -0.56 | 165.91 K | 1.11 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.81 | -0.0693 | -0.54 | 5.47 K | 70.07 K | |
| WPM | Wheaton Precious Metals Corp | 32.3815 | -0.1659 | -0.51 | 941.29 K | 30.48 M | |
| CTC | Canadian Tire Corp Ltd | 62.6848 | -0.3173 | -0.5 | 144 | 9.03 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 8.0019 | 32.65 B | -0.1882 | -2.3 | 6.32 K | 50.56 K |
| ONEI | OneMeta AI | 3.80 | 8.95 M | -1.80 | -32.14 | 1.68 K | 6.38 K |
| BRCNF | Burcon NutraScience Corp | 4.50 | 8.44 M | -0.10 | -2.17 | 10.73 K | 48.28 K |
| ERHE | ERHC Energy Inc | 10.40 | 287.94 K | -0.10 | -0.95 | 234.3 K | 2.44 M |
| BLSP | Blue Sphere Corporation | 67.574 | 216.59 K | -2.938 | -4.17 | 324.7 K | 21.94 M |
| AXPWQ | Axion Power International Inc | 217000.00 | 9.6 K | -13930.00 | -6.03 | 1 | 217 K |
| CIPI | Correlate Infrastructure Partners Inc | 9.12 | 7.83 K | -0.48 | -5 | 125 | 1.14 K |
| CGIP | Celadon Group Inc | 16.3995 | 5.66 K | -0.1363 | -0.82 | 88.84 K | 1.46 M |
| CBDX | Curative Biosciences Inc | 8350.00 | 3.16 K | -300.00 | -3.47 | 5 | 41.75 K |
| YVRLF | Liquid Media Group Ltd. | 84.00 | 482 | -0.80 | -0.94 | 125 | 10.5 K |
| ONCI | On4 Communications Inc | 870.75 | -101.25 | -10.42 | 1.7 K | 1.48 M | |
| ESINQ | ITT Educational Services Inc | 27.76 | -1.88 | -6.34 | 801.51 K | 22.25 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 20.00 | 315.11 K | -1.00 | -4.76 | 68.55 K | 1.37 M |
| FTUR | Future Fuels Inc. | 5.00 | -5.00 | -50 | 6.67 K | 33.33 K | |
| EON | EON Lithium Corp. | 9.00 | -3.00 | -25 | 741 | 6.67 K | |
| IDL | Imaging Dynamics Company Ltd | 10.00 | -2.50 | -20 | 3 | 30 | |
| MKT | DeepMarkit Corp | 3.75 | -0.875 | -18.92 | 3.68 K | 13.8 K | |
| SQG | Spackman Equities Group Inc | 3.25 | -0.75 | -18.75 | 20 | 65 | |
| PDQ | Paradigm Gold Corporation | 9.00 | -2.00 | -18.18 | 4.77 K | 42.96 K | |
| CTH | CoTec Holdings Corp. | 480.00 | -100.00 | -17.24 | 17 | 8.16 K | |
| SCMI | Venerable Ventures Ltd. | 5.00 | -1.00 | -16.67 | 50 | 250 | |
| CMIL | Capella Minerals Limited | 5.25 | -1.05 | -16.67 | 38 | 199.5 | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -1.00 | -14.29 | 319 | 1.91 K | |
| ABM | Athabasca Minerals Inc | 21.00 | -3.00 | -12.5 | 100 K | 2.1 M | |
| VCV | Vatic Ventures Corp. | 84.776 | -9.4196 | -10 | 74 | 6.27 K | |
| FCI | First Canadian Graphite Inc. | 54.00 | -6.00 | -10 | 50 | 2.7 K | |
| RAGE | Renegade Gold Inc. | 180.00 | -18.00 | -9.09 | 67 | 12.06 K | |
| PGP | Power Group Projects Corp | 22.00 | -2.00 | -8.33 | 2 | 44 | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -1.75 | -7.69 | 274 | 5.75 K | |
| NZ | New Zealand Energy Corp | 19.20 | -1.60 | -7.69 | 92.5 K | 1.78 M | |
| TIG | Triumph Gold Corp | 14.00 | -1.00 | -6.67 | 2.16 K | 30.2 K | |
| WEB | Westbridge Energy Corporation | 20.3656 | -1.3577 | -6.25 | 316 | 6.44 K | |
| JSPX | JasperX Technologies Inc. | 16.00 | -1.00 | -5.88 | 6 | 96 | |
| BLDS | Badlands Resources Inc. | 17.50 | -1.00 | -5.41 | 1.79 K | 31.32 K | |
| MRZL | Mont Royal Resources Limited. | 4.1958 | -0.2331 | -5.26 | 9.73 K | 40.84 K | |
| ADD | Arctic Star Exploration Corp | 3.80 | -0.20 | -5 | 505 | 1.92 K | |
| SLG | PetroTal Corp | 15.4096 | -0.797 | -4.92 | 542.79 K | 8.36 M | |
| AXL | Arrow Exploration Corp | 35.8974 | -1.7094 | -4.55 | 1.1 M | 39.4 M | |
| BBB | Brixton Metals Corporation | 12.50 | -0.50 | -3.85 | 150 | 1.88 K | |
| MVI-H | Monitor Ventures Inc | 20.25 | -0.75 | -3.57 | 2.62 K | 53.08 K | |
| GCOM | Green Shift Commodities Ltd. | 6.60 | -0.20 | -2.94 | 5.29 K | 34.91 K | |
| NEXM | NexMetals Mining Corp. | 36.00 | -1.00 | -2.7 | 213 | 7.67 K | |
| VO | ValOre Metals Corp | 3.90 | -0.10 | -2.5 | 3.8 K | 14.82 K | |
| DSY | Destiny Media Technologies Inc | 4.00 | -0.10 | -2.44 | 7.72 K | 30.88 K | |
| MKO | Mako Mining Corp | 5.00 | -0.10 | -1.96 | 150 | 750 | |
| MYID | Killi Ltd | 128.348 | -2.2325 | -1.71 | 4.56 K | 585.27 K | |
| BKM | Pacific Booker Minerals Inc | 3.65 | -0.04 | -1.08 | 12.41 K | 45.31 K | |
| NIM | Nicola Mining Inc | 27.60 | -0.20 | -0.72 | 1.33 K | 36.71 K | |
| IFOS | Itafos Inc | 300.263 | -1.8592 | -0.62 | 165 | 49.54 K |