Loser Valuations for 25 October 2012 from 00:00:00 until 23:59:59
Loser Valuations for 25 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USAS | Americas Silver Corp | 32.40 | 1.02 B | -3.30 | -9.24 | 6.03 K | 195.37 K |
| JOB | General Employment Enterprises | 6.00 | 624.29 M | -0.80 | -11.76 | 1.6 K | 9.6 K |
| CIX | Compx International Inc | 8.0804 | 543.45 M | -0.0571 | -0.7 | 118 | 953.49 |
| GTE | Gran Tierra Energy Inc | 49.90 | 334.69 M | -0.50 | -0.99 | 30.16 K | 1.5 M |
| FRD | Friedman Industries Inc | 8.4069 | 283.61 M | -0.0726 | -0.86 | 8.4 K | 70.62 K |
| ACU | Acme United Corp | 8.6259 | 269.44 M | -0.1688 | -1.92 | 4.7 K | 40.54 K |
| BKTI | Bk Technologies Inc | 6.6974 | 257.34 M | -0.3189 | -4.55 | 11.03 K | 73.89 K |
| GENC | Gencor Industries IN | 4.7267 | 252.85 M | -0.0266 | -0.56 | 15.09 K | 71.34 K |
| PLG | Platinum Group Metals Ltd | 98.00 | 141.95 M | -1.00 | -1.01 | 597 | 58.51 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 139.43 M | -70.00 | -5 | 2 | 2.66 K |
| LODE | Comstock Mining Inc | 642.50 | 127.01 M | -20.00 | -3.02 | 596 | 382.93 K |
| BDL | Flanigan's Enterprises | 6.1325 | 121.04 M | -0.0616 | -0.99 | 130 | 797.23 |
| OPHC | Optimumbank Hlds | 16.40 | 112.79 M | -2.40 | -12.77 | 649 | 10.64 K |
| IBIO | Ibio Inc | 4900.00 | 50.06 M | -150.00 | -2.97 | 8 | 39.2 K |
| DXR | Daxor Corp | 7.5398 | 49.8 M | -0.0669 | -0.88 | 5.39 K | 40.65 K |
| FSP | Franklin Street Properties | 5.3712 | 42.86 M | -0.0339 | -0.63 | 214.7 K | 1.15 M |
| TOON | Kartoon Studios Inc | 465.00 | 30.62 M | -30.00 | -6.06 | 2 | 930 |
| BESS | Bimergen Energy Corporation | 124.60 | 29.38 M | -1.40 | -1.11 | 85 | 10.59 K |
| CPHI | China Pharma Holdings | 33.00 | 23.7 M | -1.80 | -5.17 | 135 | 4.46 K |
| REED | Reed's, Inc. | 2204.4077 | 14.94 M | -106.6184 | -4.61 | 520 | 1.15 M |
| BRN | Barnwell Industries | 3.2487 | 12.31 M | -0.0583 | -1.76 | 2 K | 6.5 K |
| CVR | Chicago Rivet & Machine Company | 12.4683 | 8.99 M | -0.2409 | -1.9 | 200 | 2.49 K |
| TOVX | Theriva Biologics Inc | 20125.00 | 7.08 M | -350.00 | -1.71 | 6 | 120.75 K |
| PLAG | Planet Green Holdings Corp | 347.50 | 5.01 M | -2.50 | -0.71 | 57 | 19.81 K |
| DSS | Document Security Systems | 6231.8789 | 4.25 M | -41.5479 | -0.66 | 27 | 168.26 K |
| AMBO | Ambow Education Holding Ltd ADR | 834.00 | 4.08 M | -15.00 | -1.77 | 8 | 6.67 K |
| OGEN | Oragenics Inc | 36000.00 | 1.54 M | -2520.00 | -6.54 | 2 | 72 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 18.3421 | 5.06 T | -0.2193 | -1.18 | 656.33 M | 12.04 B |
| AMZN | Amazon.com Inc | 11.146 | 2.93 T | -0.2785 | -2.44 | 134.82 M | 1.5 B |
| META | Meta Platforms Inc | 22.3843 | 1.64 T | -0.6648 | -2.88 | 76.14 M | 1.7 B |
| CSCO | Cisco Systems Inc | 11.4117 | 386.96 B | -0.1194 | -1.04 | 46.35 M | 528.93 M |
| PANW | Palo Alto Networks Inc | 9.675 | 267.11 B | -0.2833 | -2.84 | 2.66 M | 25.78 M |
| GILD | Gilead Sciences Inc | 23.274 | 211.94 B | -0.3316 | -1.4 | 11.96 M | 278.35 M |
| TMUS | T-Mobile US | 17.0798 | 179.1 B | -0.0956 | -0.56 | 3.28 M | 56.03 M |
| BKNG | Booking Holdings Inc | 21.9056 | 118.44 B | -0.2277 | -1.03 | 25.39 M | 556.18 M |
| CME | CME Group Inc | 30.7338 | 110.63 B | -0.8662 | -2.74 | 4.05 M | 124.62 M |
| EQIX | Equinix Inc | 135.8516 | 103.94 B | -0.9757 | -0.71 | 2.25 M | 305.34 M |
| REGN | Regeneron Pharmaceuticals | 154.1883 | 94.76 B | -7.41 | -4.59 | 989.7 K | 152.6 M |
| MNST | Monster Beverage Cp | 7.8483 | 88.82 B | -0.1467 | -1.83 | 30.77 M | 241.53 M |
| ROST | Ross Stores Inc | 26.5445 | 76.65 B | -0.1532 | -0.57 | 4.48 M | 119.01 M |
| MELI | MercadoLibre Inc | 82.3878 | 75.55 B | -0.6644 | -0.8 | 199.14 K | 16.41 M |
| KMB | Kimberly-Clark Corp | 53.6716 | 67.97 B | -0.8941 | -1.64 | 3.8 M | 203.89 M |
| FAST | Fastenal Company | 7.5932 | 62.92 B | -0.0812 | -1.06 | 5.52 M | 41.88 M |
| EBAY | Ebay Inc | 18.0458 | 54.23 B | -0.2016 | -1.1 | 17.6 M | 317.66 M |
| FANG | Diamondback Energy | 13.0908 | 49.71 B | -0.2768 | -2.07 | 206.9 K | 2.71 M |
| EXC | Exelon Corp | 15.4084 | 47.12 B | -0.0995 | -0.64 | 10.95 M | 168.78 M |
| WDAY | Workday Inc | 49.24 | 45.52 B | -2.88 | -5.53 | 800.58 K | 39.42 M |
| TTWO | Take-Two Interactive Software | 10.94 | 42 B | -0.30 | -2.67 | 1.34 M | 14.66 M |
| UAL | United Airlines Holdings Inc | 19.26 | 39.17 B | -1.01 | -4.98 | 6.86 M | 132.21 M |
| ESLT | Elbit Systems Ltd | 29.6015 | 34.69 B | -0.5442 | -1.81 | 4 K | 118.41 K |
| EXPE | Expedia Group Inc | 46.8355 | 30.11 B | -0.9322 | -1.95 | 6.64 M | 310.89 M |
| CTSH | Cognizant Tech Sol | 30.0653 | 29.06 B | -0.1896 | -0.63 | 3.49 M | 105.06 M |
| ULTA | Ulta Beauty Inc | 92.27 | 28.41 B | -0.87 | -0.93 | 489.5 K | 45.17 M |
| FLEX | Flextronics Intl Ltd | 4.2188 | 28.11 B | -0.0436 | -1.02 | 3.68 M | 15.53 M |
| TCOM | Trip.com Group Ltd ADR | 9.7178 | 27.76 B | -0.1293 | -1.31 | 4.2 M | 40.8 M |
| DLTR | Dollar Tree Inc | 40.05 | 26.42 B | -0.21 | -0.52 | 4.81 M | 192.71 M |
| AXON | Axon Enterprise Inc | 6.39 | 24.64 B | -0.12 | -1.84 | 616.1 K | 3.94 M |
| PTC | Ptc Inc | 20.29 | 21.35 B | -0.11 | -0.54 | 931.26 K | 18.9 M |
| ALNY | Alnylam Pharmaceuticals | 16.82 | 20.31 B | -0.25 | -1.46 | 262.5 K | 4.42 M |
| TSCO | Tractor Supply Company | 7.8207 | 19.54 B | -0.1919 | -2.39 | 16.67 M | 130.4 M |
| SSNC | SS&C Technologies | 10.5154 | 18.5 B | -0.3119 | -2.88 | 439.6 K | 4.62 M |
| FFIV | F5 Networks Inc | 83.00 | 18.03 B | -10.3247 | -11.06 | 8.46 M | 701.96 M |
| HST | Host Marriott Financial Trust | 8.8962 | 18.01 B | -0.0714 | -0.8 | 8.22 M | 73.13 M |
| NBIX | Neurocrine Bioscienc | 7.62 | 17.12 B | -0.12 | -1.55 | 164.08 K | 1.25 M |
| HAS | Hasbro Inc | 23.5024 | 17.04 B | -0.18 | -0.76 | 1.65 M | 38.71 M |
| NWS | News Cp Cl B | 21.5798 | 16.03 B | -0.2555 | -1.17 | 3.16 M | 68.3 M |
| MKSI | Mks Instruments Inc | 19.6184 | 14.43 B | -0.6742 | -3.32 | 1.13 M | 22.09 M |
| REG | Regency Centers Corp | 28.8978 | 14.31 B | -0.2539 | -0.87 | 486 K | 14.04 M |
| FIVE | Five Below Inc | 33.15 | 13.96 B | -0.23 | -0.69 | 187 K | 6.2 M |
| LOGI | Logitech Int S.A. | 5.4023 | 13.9 B | -1.2257 | -18.49 | 4.66 M | 25.18 M |
| LULU | Lululemon Athletica | 67.69 | 12.78 B | -1.56 | -2.25 | 1.79 M | 120.83 M |
| ALGN | Align Technology | 26.49 | 12.28 B | -0.39 | -1.45 | 1.22 M | 32.32 M |
| SIRI | Sirius XM Holdings | 22.6423 | 10.85 B | -0.3177 | -1.38 | 10.18 M | 230.48 M |
| ENSG | The Ensign Group IN | 7.0733 | 10.8 B | -0.0572 | -0.8 | 237.49 K | 1.68 M |
| AAL | American Airlines Group | 11.2846 | 9.35 B | -0.3771 | -3.23 | 5.62 M | 63.46 M |
| COLB | Columbia Banking Sys | 8.8332 | 8.73 B | -0.0844 | -0.95 | 168.5 K | 1.49 M |
| AMKR | Amkor Technology | 3.859 | 8.54 B | -0.1023 | -2.58 | 404.3 K | 1.56 M |
| SANM | Sanmina Corp | 7.71 | 8.33 B | -0.06 | -0.77 | 520.64 K | 4.01 M |
| FCFS | First Cash Fin Svcs | 38.2659 | 7.87 B | -0.3051 | -0.79 | 263.91 K | 10.1 M |
| IDCC | Interdigital Inc | 26.1617 | 7.53 B | -0.9228 | -3.41 | 1.01 M | 26.52 M |
| URBN | Urban Outfitters Inc | 35.80 | 7.45 B | -0.26 | -0.72 | 1.75 M | 62.72 M |
| SLAB | Silicon Labs Inc | 40.40 | 7.39 B | -0.63 | -1.54 | 667.77 K | 26.98 M |
| IESC | Ies Holdings | 5.26 | 7.31 B | -0.14 | -2.59 | 7.28 K | 38.29 K |
| CROX | Crocs Inc | 12.76 | 7.3 B | -3.43 | -21.19 | 16.15 M | 206.01 M |
| KTOS | Kratos Defns | 5.65 | 6.91 B | -0.12 | -2.08 | 186.4 K | 1.05 M |
| CVLT | Commvault Systems | 53.41 | 6.89 B | -2.09 | -3.77 | 693.84 K | 37.06 M |
| FORM | Formfactor Inc | 4.73 | 6.71 B | -0.17 | -3.47 | 262 K | 1.24 M |
| UBSI | United Bkshs Inc | 13.7428 | 6.62 B | -0.1052 | -0.76 | 303.5 K | 4.17 M |
| LGND | Ligand Pharm | 9.5883 | 6.28 B | -0.1996 | -2.04 | 110.45 K | 1.06 M |
| AVAV | Aerovironment Inc | 22.15 | 6.28 B | -0.2498 | -1.12 | 161.44 K | 3.58 M |
| ACIW | Aci Worldwide Inc | 12.9567 | 6.2 B | -0.1733 | -1.32 | 796.91 K | 10.33 M |
| SIGI | Selective Ins Group | 15.5787 | 6.16 B | -0.1364 | -0.87 | 129.57 K | 2.02 M |
| QLYS | Qualys Inc | 14.29 | 6.06 B | -0.11 | -0.76 | 49.83 K | 712.11 K |
| CRUS | Cirrus Logic Inc | 39.21 | 5.99 B | -1.555 | -3.81 | 2.94 M | 115.15 M |
| CZR | Caesars Entertainment Inc | 3.75 | 5.97 B | -0.07 | -1.83 | 7.6 K | 28.49 K |
| SIMO | Silicon Motion Techn ADR | 9.5172 | 5.73 B | -0.8414 | -8.12 | 2.58 M | 24.58 M |
| ABCB | Ameris Bancorp | 9.5166 | 5.57 B | -0.2424 | -2.48 | 86.1 K | 819.38 K |
| PLXS | Plexus Cp | 26.32 | 5.47 B | -2.50 | -8.67 | 702.53 K | 18.49 M |
| NICE | Nice Ltd ADR | 29.4163 | 5.38 B | -0.2565 | -0.86 | 261.6 K | 7.7 M |
| MMSI | Merit Medical Sys | 14.67 | 5.26 B | -0.18 | -1.21 | 203.03 K | 2.98 M |
| VSEC | V S E Cp | 10.8661 | 5.24 B | -0.0674 | -0.62 | 11.26 K | 122.33 K |
| MRCY | Mercury Sys Inc | 8.3127 | 5.09 B | -0.1154 | -1.37 | 242 K | 2.01 M |
| CVCO | Cavco Inds Inc | 46.93 | 5.01 B | -0.69 | -1.45 | 16.3 K | 764.77 K |
| MXL | Maxlinear Inc | 6.03 | 4.88 B | -0.17 | -2.74 | 16.93 K | 102.12 K |
| CHEF | The Chefs Warehouse | 15.81 | 4.7 B | -0.99 | -5.89 | 32.79 K | 518.35 K |
| IONS | Ionis Pharmaceuticals | 8.90 | 4.68 B | -0.15 | -1.66 | 1.56 M | 13.84 M |
| SYNA | Synaptics Inc | 22.72 | 4.67 B | -0.33 | -1.43 | 902.15 K | 20.5 M |
| ICUI | I C U Medical Inc | 60.11 | 4.55 B | -0.36 | -0.6 | 52.85 K | 3.18 M |
| TCBI | Texas Capital Bncsh | 45.9364 | 4.4 B | -0.6088 | -1.31 | 2.18 M | 100.1 M |
| CAR | Avis Budget Group | 15.7338 | 4.38 B | -0.1235 | -0.78 | 1.11 M | 17.45 M |
| LBTYB | Liberty Global Ord B | 27.2696 | 4 B | -0.6132 | -2.2 | 223 | 6.08 K |
| IOVA | Iovance Biotherapeutics Inc | 27.00 | 3.74 B | -18.00 | -40 | 7 | 189 |
| PRIM | Primoris Services Cp | 12.0386 | 3.67 B | -0.2401 | -1.96 | 331.75 K | 3.99 M |
| LBTYK | Liberty Global Ord C | 12.6785 | 3.33 B | -0.0848 | -0.66 | 323.75 K | 4.1 M |
| GBDC | Golub Capital Bdc | 4.9269 | 3.31 B | -0.0599 | -1.2 | 129.87 K | 639.86 K |
| ACLS | Axcelis Tech Inc | 3.64 | 3.3 B | -0.0188 | -0.51 | 101.68 K | 370.12 K |
| BELFB | BEL Fuse Inc Cl B | 13.8961 | 3.23 B | -0.1094 | -0.78 | 29.3 K | 407.16 K |
| SKYW | Skywest Inc | 10.3448 | 3.19 B | -0.0695 | -0.67 | 294.49 K | 3.05 M |
| SHOO | Steven Maddens Ltd | 16.5928 | 3.11 B | -0.1525 | -0.91 | 593.33 K | 9.84 M |
| VCEL | Vericel Corproation | 29.60 | 3.02 B | -0.20 | -0.67 | 1.77 K | 52.33 K |
| DRH | Diamondrock Hospitality Company Common Stock | 5.7237 | 3.02 B | -0.0589 | -1.02 | 1.43 M | 8.17 M |
| CENT | Central Garden | 8.9062 | 3.01 B | -0.1096 | -1.22 | 26.42 K | 235.3 K |
| LOPE | Grand Canyon Educati | 20.99 | 2.97 B | -0.41 | -1.92 | 498.5 K | 10.46 M |
| IPGP | Ipg Photonics Corp | 58.2135 | 2.95 B | -0.7127 | -1.21 | 293.17 K | 17.07 M |
| ARCB | Arcbest Corp | 6.889 | 2.95 B | -0.0538 | -0.77 | 219.78 K | 1.51 M |
| SPSC | Sps Commerce Inc | 19.135 | 2.87 B | -1.05 | -5.2 | 236.65 K | 4.53 M |
| ATRC | Atricure Inc | 6.27 | 2.86 B | -0.27 | -4.13 | 45.8 K | 287.19 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 41.5558 | 573.97 B | -0.479 | -1.14 | 8.94 M | 371.4 M |
| HD | Home Depot | 44.2931 | 350.19 B | -0.5859 | -1.31 | 9.6 M | 425.39 M |
| BAC | Bank of America Corporation | 7.2081 | 349.7 B | -0.0546 | -0.75 | 121.78 M | 877.79 M |
| RTX | Raytheon Technologies | 35.7783 | 270.25 B | -0.2823 | -0.78 | 7.2 M | 257.5 M |
| DIS | Walt Disney Company | 43.9646 | 205.84 B | -0.3412 | -0.77 | 6.79 M | 298.7 M |
| SAN | Banco Santander ADR | 3.7339 | 181.09 B | -0.0301 | -0.8 | 2.55 M | 9.51 M |
| NVO | Novo Nordisk A/S ADR | 26.153 | 179.46 B | -1.6049 | -5.78 | 1.66 M | 43.45 M |
| CRM | Salesforce.com Inc | 35.8019 | 175.69 B | -0.7169 | -1.96 | 17.44 M | 624.27 M |
| TJX | TJX Companies | 17.282 | 150.61 B | -0.2675 | -1.52 | 15.5 M | 267.89 M |
| T | American Telephone and Telegraph Inc. | 11.9195 | 147.8 B | -0.0725 | -0.6 | 22.34 M | 266.33 M |
| BA | Boeing Company | 59.5835 | 137.39 B | -0.9745 | -1.61 | 8.19 M | 488.08 M |
| PGR | Progressive Corp | 14.3557 | 134.27 B | -0.1017 | -0.7 | 4.47 M | 64.19 M |
| LOW | Lowe's Companies | 25.094 | 130.09 B | -0.3946 | -1.55 | 7.75 M | 194.53 M |
| PLD | Prologis Inc | 22.9198 | 126.49 B | -0.1806 | -0.78 | 2.82 M | 64.54 M |
| NOW | Servicenow Inc | 31.39 | 103.39 B | -4.26 | -11.95 | 1.95 M | 61.33 M |
| MMM | 3M Company | 48.5755 | 97.85 B | -0.3209 | -0.66 | 5.52 M | 268.05 M |
| MSI | Motorola Solutions | 39.9471 | 87.19 B | -1.2624 | -3.06 | 2.58 M | 103.01 M |
| SHW | Sherwin-Williams Company | 41.0009 | 85.85 B | -3.4441 | -7.75 | 11.45 M | 469.5 M |
| TRV | The Travelers Companies Inc | 53.5167 | 82.12 B | -0.7865 | -1.45 | 2.8 M | 150.09 M |
| CP | Canadian Pacific Railway | 16.414 | 81.56 B | -0.1756 | -1.06 | 5.43 M | 89.2 M |
| CL | Colgate-Palmolive Company | 38.2332 | 77.97 B | -0.7164 | -1.84 | 6.01 M | 229.78 M |
| ET | Energy Transfer LP | 4.1248 | 66.9 B | -0.0453 | -1.09 | 1.48 M | 6.12 M |
| ALL | Allstate Corp | 30.3555 | 64.61 B | -0.4946 | -1.6 | 5.99 M | 181.95 M |
| PSA | Public Storage | 82.2301 | 62.77 B | -0.4616 | -0.56 | 584.94 K | 48.1 M |
| DAL | Delta Air Lines Inc | 8.3076 | 60.66 B | -0.3447 | -3.98 | 11.61 M | 96.41 M |
| D | Dominion Resources | 29.6044 | 60.14 B | -0.2849 | -0.95 | 4.93 M | 145.81 M |
| NUE | Nucor Corp | 28.8099 | 58.19 B | -0.1862 | -0.64 | 2.04 M | 58.76 M |
| NKE | Nike Inc | 20.2189 | 57.44 B | -0.3499 | -1.7 | 10.02 M | 202.58 M |
| O | Realty Income Corp | 20.4188 | 56.78 B | -0.2897 | -1.4 | 869.77 K | 17.76 M |
| MT | Arcelormittal ADR | 30.473 | 49.39 B | -0.1569 | -0.51 | 3.21 M | 97.95 M |
| VTR | Ventas Inc | 40.0699 | 47.77 B | -0.3624 | -0.9 | 1.09 M | 43.8 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 45.8296 | 47.57 B | -0.3716 | -0.8 | 300 | 13.75 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 66.9142 | 45.12 B | -0.5967 | -0.88 | 580.9 K | 38.87 M |
| UI | Ubiquiti Networks | 10.9726 | 41.5 B | -0.146 | -1.31 | 136.03 K | 1.49 M |
| DHI | D.R. Horton | 18.1604 | 40.63 B | -0.2581 | -1.4 | 5.13 M | 93.08 M |
| STM | Stmicroelectronics N.V. ADR | 4.6832 | 39.96 B | -0.0771 | -1.62 | 1.32 M | 6.18 M |
| CBRE | CBRE Group Inc | 18.24 | 38.85 B | -0.25 | -1.35 | 3.01 M | 54.95 M |
| KMB | Kimberly-Clark Corp | 53.6716 | 36.77 B | -0.8941 | -1.64 | 3.8 M | 203.89 M |
| EXR | Extra Space Storage Inc | 20.2618 | 34.68 B | -0.1346 | -0.66 | 676.1 K | 13.7 M |
| P | Everpure, Inc. | 8.20 | 33.98 B | -1.09 | -11.73 | 16.72 M | 137.09 M |
| RMD | Resmed Inc | 34.4242 | 32.93 B | -0.4579 | -1.31 | 2.58 M | 88.98 M |
| CPAY | Corpay Inc | 46.32 | 30.18 B | -0.28 | -0.6 | 145.7 K | 6.75 M |
| PHG | Koninklijke Philips Electronics ADR | 17.3909 | 29.73 B | -0.1251 | -0.71 | 717.4 K | 12.48 M |
| WRB | W.R. Berkley Corp | 8.6307 | 28.54 B | -0.0481 | -0.55 | 4.32 M | 37.31 M |
| PPG | PPG Industries | 45.5823 | 27.48 B | -0.4519 | -0.98 | 1.27 M | 58.09 M |
| AER | Aercap Holdings N.V. | 12.1803 | 26.71 B | -0.1078 | -0.88 | 286.5 K | 3.49 M |
| TPR | Tapestry Inc | 38.4143 | 26.65 B | -0.426 | -1.1 | 4.16 M | 159.84 M |
| CHD | Church & Dwight Company | 21.0568 | 26.38 B | -0.2147 | -1.01 | 1.83 M | 38.48 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 83.6039 | 25.31 B | -1.7099 | -2 | 119.2 K | 9.97 M |
| PHM | Pultegroup | 14.4841 | 24.88 B | -0.3746 | -2.52 | 20.86 M | 302.18 M |
| ATI | Allegheny Technologies Inc | 24.878 | 24.82 B | -0.5919 | -2.32 | 4.27 M | 106.2 M |
| BBY | Best Buy Company | 9.4158 | 21.83 B | -1.0862 | -10.34 | 16.01 M | 150.77 M |
| DD | Du Pont De.Nemours Inc | 12.3028 | 20.79 B | -0.0913 | -0.74 | 12.65 M | 155.57 M |
| LEN | Lennar Corp | 29.1826 | 20.62 B | -0.5368 | -1.81 | 4.86 M | 141.81 M |
| NRG | NRG Energy | 16.6357 | 20.41 B | -0.2019 | -1.2 | 3.35 M | 55.77 M |
| LEN-B | Lennar Corporation | 23.3064 | 20.16 B | -0.5728 | -2.4 | 40.12 K | 935.12 K |
| LYB | Lyondellbasell Industries NV | 25.5972 | 19.59 B | -0.2061 | -0.8 | 3.62 M | 92.64 M |
| ESS | Essex Property Trust | 94.2165 | 19.03 B | -0.5913 | -0.62 | 445.9 K | 42.01 M |
| TPL | Texas Pacific Land Trust | 5.0569 | 18.94 B | -0.0409 | -0.8 | 136.8 K | 691.78 K |
| IP | International Paper Company | 26.8338 | 18.6 B | -0.8523 | -3.08 | 7.13 M | 191.44 M |
| BEN | Franklin Resources | 23.9761 | 18.44 B | -0.3948 | -1.62 | 3.45 M | 82.73 M |
| CF | Cf Industries Holdings | 28.8557 | 18.19 B | -0.197 | -0.68 | 4.15 M | 119.88 M |
| RGA | Reinsurance Group of America Inc | 41.0675 | 17.9 B | -0.2643 | -0.64 | 332.2 K | 13.64 M |
| H | Hyatt Hotels Corp | 36.6349 | 17.89 B | -0.2127 | -0.58 | 754.5 K | 27.64 M |
| SWK | Stanley Black & Decker Inc | 48.3739 | 17.31 B | -0.5025 | -1.03 | 1.91 M | 92.25 M |
| KIM | Kimco Realty Corp | 10.5564 | 17.06 B | -0.0854 | -0.8 | 3.01 M | 31.81 M |
| MAS | Masco Corp | 11.1506 | 16.35 B | -0.4636 | -3.99 | 6.06 M | 67.6 M |
| AIZ | Assurant Inc | 29.2246 | 15.89 B | -0.6611 | -2.21 | 1.28 M | 37.39 M |
| WPC | W.P. Carey & Co. Llc | 22.3877 | 15.04 B | -0.2488 | -1.1 | 438.85 K | 9.82 M |
| WY | Weyerhaeuser Company | 16.5025 | 14.86 B | -0.1572 | -0.94 | 6.33 M | 104.46 M |
| DOC | Physicians Realty Trust | 14.2334 | 14.82 B | -0.1639 | -1.14 | 3.29 M | 46.87 M |
| SUI | Sun Communities | 26.136 | 14.8 B | -1.0054 | -3.7 | 197.8 K | 5.17 M |
| CRS | Carpenter Technology Corp | 40.0837 | 14.73 B | -0.5601 | -1.38 | 622.1 K | 24.94 M |
| YPF | Ypf Sociedad Anonima ADR | 11.0599 | 14.62 B | -0.1684 | -1.5 | 247.88 K | 2.74 M |
| FIS | Fidelity National Information Services | 25.4431 | 14.59 B | -0.1486 | -0.58 | 2.76 M | 70.21 M |
| KEP | Korea Electric Power Corp ADR | 9.7257 | 14.39 B | -0.0538 | -0.55 | 426 K | 4.14 M |
| TOL | Toll Brothers Inc | 30.9027 | 14.02 B | -0.9394 | -2.95 | 3.35 M | 103.4 M |
| PAG | Penske Automotive Group | 21.5785 | 14.01 B | -0.4873 | -2.21 | 499.3 K | 10.77 M |
| RPM | RPM International Inc | 19.7112 | 13.5 B | -0.18 | -0.9 | 779 K | 15.36 M |
| DKS | Dick's Sporting Goods Inc | 35.2023 | 13.34 B | -0.2867 | -0.81 | 1.4 M | 49.29 M |
| CNA | Cna Financial Corp | 13.9652 | 13.03 B | -0.0728 | -0.52 | 87.37 K | 1.22 M |
| WSO | Watsco Inc | 46.072 | 12.97 B | -0.6073 | -1.3 | 757.6 K | 34.9 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.0788 | 12.39 B | -0.0465 | -0.91 | 497.5 K | 2.53 M |
| GL | Globe Life Inc | 29.7298 | 12.33 B | -0.4859 | -1.61 | 2.05 M | 61.02 M |
| MLI | Mueller Industries | 9.0239 | 11.99 B | -0.2823 | -3.03 | 1.82 M | 16.38 M |
| DECK | Deckers Outdoor Corp | 5.915 | 11.99 B | -0.2717 | -4.39 | 23.31 M | 137.88 M |
| IT | Gartner Inc | 45.18 | 11.92 B | -0.24 | -0.53 | 241.9 K | 10.93 M |
| SUN | Sunoco LP | 7.8741 | 11.91 B | -0.0485 | -0.61 | 109.25 K | 860.25 K |
| LII | Lennox International | 42.3788 | 11.9 B | -0.2803 | -0.66 | 444.34 K | 18.83 M |
| FNF | Fidelity National Financial | 10.364 | 11.85 B | -0.2519 | -2.37 | 6.06 M | 62.84 M |
| NYT | New York Times Company | 7.3441 | 11.61 B | -2.068 | -21.97 | 8.82 M | 64.76 M |
| TTC | Toro Company | 17.1216 | 10.11 B | -0.1822 | -1.05 | 442.8 K | 7.58 M |
| CUBE | Cubesmart | 7.6473 | 10.1 B | -0.1369 | -1.76 | 1.16 M | 8.88 M |
| FRT | Federal Realty Investment Trust | 65.9879 | 9.85 B | -0.3476 | -0.52 | 488.9 K | 32.26 M |
| EGP | Eastgroup Properties | 33.7392 | 9.76 B | -0.2396 | -0.71 | 271 K | 9.14 M |
| ORI | Old Republic International Corp | 4.0962 | 9.72 B | -0.1984 | -4.62 | 3.58 M | 14.66 M |
| OC | Owens Corning Inc | 25.4095 | 9.48 B | -1.067 | -4.03 | 2.62 M | 66.49 M |
| ADC | Agree Realty Corp | 14.0028 | 9.12 B | -0.0867 | -0.62 | 44.5 K | 623.12 K |
| GGB | Gerdau S.A. ADR | 4.147 | 9.08 B | -0.042 | -1 | 8.05 M | 33.37 M |
| TIMB | Tim S.A. ADR | 9.9918 | 8.87 B | -0.1118 | -1.11 | 2.19 M | 21.88 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 26.5555 | -4.8283 | -15.38 | 174 | 4.62 K | |
| USA | Americas Silver Corp | 32.40 | -4.20 | -11.48 | 29.77 K | 964.55 K | |
| QRC | Queens Road Capital Investment Ltd | 6.7623 | -0.6544 | -8.82 | 100 | 676.23 | |
| CFF | Conifex Timber Inc | 7.1621 | -0.6149 | -7.91 | 14.8 K | 106 K | |
| IMP | Intermap Tech Corp | 3.60 | -0.30 | -7.69 | 1.45 K | 5.22 K | |
| LUN | Lundin Mining Corp | 4.06 | -0.2277 | -5.31 | 3.76 M | 15.27 M | |
| TC | Tucows Inc | 4.40 | -0.24 | -5.17 | 1.27 K | 5.61 K | |
| MTL | Mullen Group Ltd | 11.0516 | -0.5528 | -4.76 | 392.8 K | 4.34 M | |
| LGO | Largo Resources Ltd | 22.00 | -1.00 | -4.35 | 275 | 6.05 K | |
| KRN | Karnalyte Resources Inc | 7.85 | -0.31 | -3.8 | 10.9 K | 85.56 K | |
| S | Sherritt Intl Rv | 4.1991 | -0.159 | -3.65 | 713.05 K | 2.99 M | |
| ESM | Euro Sun Mining Inc | 5.4492 | -0.1816 | -3.23 | 37.17 K | 202.57 K | |
| ADN | Acadian Timber Corp | 5.2597 | -0.1717 | -3.16 | 14.67 K | 77.18 K | |
| MSCL | Satellos Bioscience Inc | 148.80 | -4.80 | -3.13 | 273 | 40.62 K | |
| PXT | Parex Resources Inc | 3.1311 | -0.1007 | -3.12 | 150.2 K | 470.29 K | |
| TOT | Total Energy Services Inc | 11.7166 | -0.3578 | -2.96 | 14.72 K | 172.48 K | |
| PNC-A | Postmedia Network Canada Corp | 346.50 | -10.50 | -2.94 | 1 | 346.5 | |
| KEI | Kolibri Global Energy Inc | 6.70 | -0.20 | -2.9 | 4.99 K | 33.43 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.7476 | -0.1882 | -2.71 | 2.29 K | 15.45 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.6825 | -0.0953 | -2.52 | 3.5 K | 12.88 K | |
| QTRH | Quarterhill Inc | 3.7607 | -0.0845 | -2.2 | 403.12 K | 1.52 M | |
| SVB | Silver Bull Resources Inc | 3.60 | -0.08 | -2.17 | 138 | 496.8 | |
| STC | Sangoma Technologies Corp | 3.15 | -0.07 | -2.17 | 2.86 K | 9 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | -0.0975 | -1.96 | 2.36 K | 11.5 K | |
| SGY | Surge Energy Inc | 27.4638 | -0.5047 | -1.8 | 9.75 K | 267.85 K | |
| X | TMX Group Ltd | 6.9573 | -0.1215 | -1.72 | 166.65 K | 1.16 M | |
| SJ | Stella Jones Inc | 12.2523 | -0.1898 | -1.53 | 20.8 K | 254.85 K | |
| WRG | Western Energy Services Corp | 868.80 | -13.20 | -1.5 | 268 | 232.84 K | |
| AGF-B | AGF Management Limited | 4.4646 | -0.0665 | -1.47 | 137.59 K | 614.3 K | |
| NPI | Northland Power Inc | 8.5534 | -0.1219 | -1.41 | 133.61 K | 1.14 M | |
| ACO-X | ATCO Ltd | 23.321 | -0.3319 | -1.4 | 80.39 K | 1.87 M | |
| TVA-B | TVA Group Inc | 7.05 | -0.10 | -1.4 | 600 | 4.23 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.59 | -0.05 | -1.37 | 56 K | 201.04 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.3586 | -0.1153 | -1.36 | 148.04 K | 1.24 M | |
| CP | Canadian Pacific Kansas City Ltd | 16.2891 | -0.2143 | -1.3 | 3.97 M | 64.71 M | |
| PWF-PA | Power Financial Corp Pref A | 11.3863 | -0.1482 | -1.28 | 184 | 2.1 K | |
| CU | Canadian Utilities Ltd Cl A NV | 18.3532 | -0.2286 | -1.23 | 220.04 K | 4.04 M | |
| BDI | Black Diamond Group Ltd | 14.91 | -0.1746 | -1.16 | 12.95 K | 193.01 K | |
| GBT | Bmtc Group Inc | 10.3825 | -0.115 | -1.1 | 15.45 K | 160.41 K | |
| AIF | Altus Group Ltd | 6.0873 | -0.0671 | -1.09 | 7.59 K | 46.18 K | |
| FTT | Finning Intl | 15.7418 | -0.1635 | -1.03 | 681.75 K | 10.73 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.8081 | -0.0601 | -1.02 | 37.02 K | 215 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.7358 | -0.1237 | -0.96 | 8.7 K | 110.8 K | |
| GSY | Goeasy Ltd | 4.1743 | -0.0398 | -0.94 | 4.68 K | 19.52 K | |
| MKP | Mcan Mortgage Corp | 4.1021 | -0.0376 | -0.91 | 4.73 K | 19.42 K | |
| PNP | Pinetree Capital Ltd | 220.00 | -2.00 | -0.9 | 488 | 107.36 K | |
| WCN | Waste Connections Inc | 23.0404 | -0.2086 | -0.9 | 181.5 K | 4.18 M | |
| WFC | Wall Financial | 4.701 | -0.0423 | -0.89 | 400 | 1.88 K | |
| BDT | Bird Construction Inc | 7.2733 | -0.0651 | -0.89 | 21.2 K | 154.19 K | |
| JAG | Jaguar Mining Inc | 931.6026 | -8.2443 | -0.88 | 509.74 K | 474.88 M | |
| CORS | Corus Entertainment Holdings Inc. | 5176.6206 | -44.707 | -0.86 | 756 | 3.91 M | |
| CJR-B | Corus Entertainment Inc | 10.3407 | -0.0893 | -0.86 | 378.2 K | 3.91 M | |
| WPRT | Westport Fuel Systems Inc | 290.10 | -2.50 | -0.85 | 7.02 K | 2.04 M | |
| AETR | Aetherion Technologies Inc. | 290.10 | -2.50 | -0.85 | 7.02 K | 2.04 M | |
| IVN | Ivanhoe Mines Ltd | 4.70 | -0.04 | -0.84 | 379.5 K | 1.78 M | |
| RCH | Richelieu Hardware Ltd | 9.6572 | -0.0802 | -0.82 | 65.69 K | 634.36 K | |
| GTE | Gran Tierra Energy Inc | 49.70 | -0.40 | -0.8 | 28.34 K | 1.41 M | |
| DXT | Dexterra Group Inc | 18.7917 | -0.1474 | -0.78 | 86.3 K | 1.62 M | |
| NFI | Nfi Group Inc. | 5.2748 | -0.0408 | -0.77 | 11.69 K | 61.66 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.622 | -0.0878 | -0.75 | 375 | 4.36 K | |
| TAL | Petrotal Corp | 96.7771 | -0.7169 | -0.74 | 543 | 52.55 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.6382 | -0.0835 | -0.71 | 3.92 K | 45.62 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.2912 | -0.0591 | -0.71 | 24.19 K | 200.57 K | |
| BN | Brookfield Corporation | 6.2629 | -0.0388 | -0.62 | 1.64 M | 10.27 M | |
| LAS-A | Lassonde Industries Inc | 64.667 | -0.3868 | -0.59 | 17.48 K | 1.13 M | |
| AQN | Algonquin Power and Utilities Corp | 3.4183 | -0.0201 | -0.58 | 228.54 K | 781.21 K | |
| MRD | Melcor Dev | 8.8371 | -0.0516 | -0.58 | 2.38 K | 20.99 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.163 | -0.0415 | -0.58 | 16.61 K | 118.96 K | |
| CPX | Capital Power Corp | 9.405 | -0.0538 | -0.57 | 264.87 K | 2.49 M | |
| PD | Precision Drilling Corp | 149.60 | -0.80 | -0.53 | 2.07 M | 309.94 M | |
| FM | First Quantum Minerals Ltd | 21.6235 | -0.115 | -0.53 | 1.08 M | 23.34 M | |
| STN | Stantec Inc | 14.5194 | -0.0756 | -0.52 | 47 K | 682.38 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 31.8864 | 43.98 B | -0.7911 | -2.42 | 96.3 K | 3.07 M |
| VNPKF | Verde Agritech Ltd. | 3.603 | 24.8 M | -0.038 | -1.04 | 5.5 K | 19.82 K |
| SEII | Sharing Economy International Inc | 522.00 | 1.29 M | -10.00 | -1.88 | 61 | 31.84 K |
| EARI | Entertainment Arts Research Inc | 4.20 | 1.11 M | -0.80 | -16 | 1.07 K | 4.49 K |
| TGHI | Touchpoint Group Holdings Inc | 1620.00 | 344.25 K | -180.00 | -10 | 1 | 1.62 K |
| ERHE | ERHC Energy Inc | 9.99 | 287.94 K | -0.16 | -1.58 | 154.55 K | 1.54 M |
| BLSP | Blue Sphere Corporation | 71.981 | 216.59 K | -38.194 | -34.67 | 10.86 M | 781.52 M |
| CGIP | Celadon Group Inc | 16.0391 | 5.66 K | -0.1364 | -0.84 | 185.7 K | 2.98 M |
| CBKCQ | Christopher & Banks Corporation | 3.23 | 3.86 K | -0.16 | -4.72 | 170.67 K | 551.25 K |
| CBDX | Curative Biosciences Inc | 8500.00 | 3.16 K | -1500.00 | -15 | 199 | 1.69 M |
| SIMPQ | Simply Inc | 237.50 | 1.55 K | -5.025 | -2.07 | 174 | 41.33 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.0403 | 785 | -0.0667 | -2.15 | 22.27 K | 67.7 K |
| SPDC | Speed Commerce Inc | 25.44 | 603 | -1.28 | -4.79 | 1.22 K | 31.11 K |
| SYNE | Synthesis Energy Systems Inc | 80.00 | 157 | -1.92 | -2.34 | 332 | 26.56 K |
| FUTL | FutureLand Corp | 26000.00 | 67 | -6000.00 | -18.75 | 51 | 1.33 M |
| ONCI | On4 Communications Inc | 1316.25 | -202.50 | -13.33 | 16.94 K | 22.3 M | |
| ESINQ | ITT Educational Services Inc | 22.69 | -2.42 | -9.64 | 2.86 M | 65 M | |
| FONU | FonU2 Inc | 6.80 | -0.16 | -2.3 | 23 | 156.4 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 37.60 | -14.40 | -27.69 | 8 | 300.8 | |
| KGS | Kingman Minerals Ltd | 9.00 | -2.50 | -21.74 | 200 | 1.8 K | |
| WEB | Westbridge Energy Corporation | 21.7233 | -4.0731 | -15.79 | 38 | 825.49 | |
| SMN | Sun Summit Minerals Corp | 4.95 | -0.90 | -15.38 | 313 | 1.55 K | |
| SKYG | Sky Gold Corp | 120.00 | -15.00 | -11.11 | 100 | 12 K | |
| IB | IBC Advanced Alloys Corp | 4.80 | -0.60 | -11.11 | 3.86 K | 18.51 K | |
| SOU | Southern Energy Corp | 3.20 | -0.40 | -11.11 | 2.25 K | 7.21 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 1.67 K | 9.37 K | |
| APGO | Apollo Gold & Silver Corp | 72.00 | -8.00 | -10 | 1 | 72 | |
| LQWD | LQwD FinTech Corp | 35.70 | -3.50 | -8.93 | 617 | 22.03 K | |
| SC-H | Serrano Resources Ltd | 8.50 | -0.75 | -8.11 | 5.06 K | 43.01 K | |
| NEXG | NeXGold Mining Corp | 10.20 | -0.84 | -7.61 | 1.71 K | 17.42 K | |
| OGW | Ongwe Minerals Inc. | 11.68 | -0.96 | -7.59 | 2.59 K | 30.23 K | |
| FMN | Fidelity Minerals Corp | 60.0001 | -3.75 | -5.88 | 14 | 840 | |
| MN | Manganese X Energy Corp | 9.00 | -0.50 | -5.26 | 21 K | 189 K | |
| GAMA | Gamma Resources Ltd. | 5.60 | -0.28 | -4.76 | 71 | 397.6 | |
| TK | Tinka Resources Limited | 3.15 | -0.15 | -4.55 | 21.9 K | 68.99 K | |
| FMS | Focus Graphite Inc | 6.90 | -0.30 | -4.17 | 23.59 K | 162.77 K | |
| CTA | Centaurus Energy Inc | 120.00 | -5.00 | -4 | 533 | 63.96 K | |
| CTH | CoTec Holdings Corp. | 500.00 | -20.00 | -3.85 | 40 | 20 K | |
| UCU | Ucore Rare Metals Inc | 5.20 | -0.20 | -3.7 | 203.98 K | 1.06 M | |
| NCP | Nickel Creek Platinum Corp. | 106.00 | -4.00 | -3.64 | 1.54 K | 163.24 K | |
| EPO-H | Encanto Potash Corp | 8.00 | -0.25 | -3.03 | 11.63 K | 93.08 K | |
| BQE | BQE Water Inc | 18.50 | -0.50 | -2.63 | 31.8 K | 588.3 K | |
| DSY | Destiny Media Technologies Inc | 4.10 | -0.10 | -2.38 | 1.6 K | 6.56 K | |
| CMO-H | Cliffmont Resources Ltd | 8.30 | -0.20 | -2.35 | 3.92 K | 32.54 K | |
| LPK | Lupaka Gold Corp | 5.00 | -0.10 | -1.96 | 2.51 K | 12.55 K | |
| CKG | Chesapeake Gold Corp | 8.86 | -0.16 | -1.77 | 4.79 K | 42.41 K | |
| MYID | Killi Ltd | 128.348 | -2.2325 | -1.71 | 5.7 K | 731.58 K | |
| IFOS | Itafos Inc | 293.7558 | -3.7184 | -1.25 | 474 | 139.24 K | |
| SLG | PetroTal Corp | 17.9335 | -0.1329 | -0.74 | 54.28 K | 973.43 K | |
| NIM | Nicola Mining Inc | 27.40 | -0.20 | -0.72 | 4.05 K | 111.11 K |