Loser Valuations for 16 November 2012 from 00:00:00 until 23:59:59
Loser Valuations for 16 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 7.80 | 1.78 B | -0.175 | -2.19 | 1.12 K | 8.72 K |
| GAU | Galiano Gold Inc | 3.83 | 656.6 M | -0.06 | -1.54 | 140.2 K | 536.97 K |
| JOB | General Employment Enterprises | 5.00 | 624.29 M | -0.10 | -1.96 | 70 | 350 |
| GTE | Gran Tierra Energy Inc | 55.90 | 334.69 M | -0.40 | -0.71 | 87.88 K | 4.91 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.62 | 314.15 M | -0.13 | -2.74 | 371.93 K | 1.72 M |
| REI | Ring Energy Inc | 5.82 | 294.41 M | -0.16 | -2.68 | 6.7 K | 38.99 K |
| FRD | Friedman Industries Inc | 7.754 | 283.61 M | -0.1612 | -2.04 | 17.7 K | 137.25 K |
| BKTI | Bk Technologies Inc | 6.4582 | 257.34 M | -0.3189 | -4.71 | 2.81 K | 18.13 K |
| PLX | Protalix Biotherapeutics | 50.90 | 230.43 M | -2.10 | -3.96 | 24.41 K | 1.24 M |
| CMT | Core Molding Technologies Inc | 6.617 | 193.6 M | -0.1286 | -1.91 | 15.4 K | 101.9 K |
| NEN | New England Realty Associates | 19.8392 | 159.52 M | -0.1325 | -0.66 | 1.1 K | 21.82 K |
| EPM | Evolution Petroleum Corp | 3.6884 | 143.41 M | -0.0342 | -0.92 | 76.9 K | 283.64 K |
| PLG | Platinum Group Metals Ltd | 93.00 | 141.95 M | -1.00 | -1.06 | 1.5 K | 139.78 K |
| GLU | Gabelli Global Utility | 7.9793 | 114.2 M | -0.0844 | -1.05 | 13.8 K | 110.11 K |
| OPHC | Optimumbank Hlds | 20.40 | 112.79 M | -2.00 | -8.93 | 300 | 6.12 K |
| CATX | Perspective Therapeutics Inc | 4.00 | 89.77 M | -0.40 | -9.09 | 40.24 K | 160.96 K |
| CVU | CPI Aerostructures | 9.66 | 60.29 M | -0.05 | -0.51 | 29.72 K | 287.08 K |
| IBIO | Ibio Inc | 3550.00 | 50.06 M | -50.00 | -1.39 | 13 | 46.15 K |
| DXR | Daxor Corp | 7.5876 | 49.8 M | -0.143 | -1.85 | 3.45 K | 26.15 K |
| XTNT | Xtant Medical Holdings Inc | 137.9999 | 38.49 M | -2.40 | -1.71 | 890 | 122.82 K |
| CKX | Ckx Lands | 12.6911 | 36.89 M | -0.2566 | -1.98 | 100 | 1.27 K |
| AGIG | AGIG | 58.75 | 36.22 M | -2.50 | -4.08 | 2.97 K | 174.66 K |
| COHN | Cohen & CO Inc | 5.0047 | 34.52 M | -0.1096 | -2.14 | 658 | 3.29 K |
| TOON | Kartoon Studios Inc | 330.00 | 30.62 M | -120.00 | -26.67 | 42 | 13.86 K |
| CVM | Cel-Sci Corp | 2400.00 | 24.8 M | -75.00 | -3.03 | 184 | 441.6 K |
| AWX | Avalon Holdings Corp | 3.74 | 11 M | -0.14 | -3.61 | 100 | 374 |
| TOVX | Theriva Biologics Inc | 17500.00 | 7.08 M | -1050.00 | -5.66 | 6 | 105 K |
| OPTT | Ocean Power Tech Inc | 454.00 | 3.89 M | -42.00 | -8.47 | 114.99 K | 52.2 M |
| AUMN | Golden Minerals Company | 89.00 | 3.6 M | -2.00 | -2.2 | 14.84 K | 1.32 M |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 32.37 | 1.06 B | -0.304 | -0.93 | 41.82 K | 1.35 M |
| CC | Cocoa | 2398.00 | -85.00 | -3.42 | 259 | 621.08 K | |
| BZ | Brent Crude | 108.95 | -2.03 | -1.83 | 200.9 K | 21.89 M | |
| RU | Rubber | 236.10 | -2.80 | -1.17 | 34 | 8.03 K | |
| KC | Coffee | 147.30 | -1.70 | -1.14 | 5.96 K | 878.5 K | |
| CB | Cash-settled Butter | 186.625 | -1.825 | -0.97 | 1 | 186.62 | |
| ZL | Soybean Oil | 47.83 | -0.43 | -0.89 | 14.81 K | 708.27 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 21.2845 | 3.96 T | -0.1122 | -0.52 | 64.09 M | 1.36 B |
| WMT | Walmart Inc. | 17.3015 | 999.14 B | -0.1755 | -1 | 36.77 M | 636.2 M |
| AMAT | Applied Materials | 8.3766 | 295.63 B | -0.124 | -1.46 | 24.26 M | 203.25 M |
| AZN | Astrazeneca Plc ADR | 25.8007 | 289.65 B | -0.4248 | -1.62 | 1.98 M | 51.11 M |
| TXN | Texas Instruments | 19.5869 | 274.75 B | -0.3251 | -1.63 | 12.83 M | 251.27 M |
| LIN | Linde Plc | 81.2552 | 239.54 B | -0.9661 | -1.17 | 2.41 M | 196.18 M |
| VZ | Verizon Communications Inc | 20.782 | 191.94 B | -0.1506 | -0.72 | 27.9 M | 579.75 M |
| IBKR | Interactive Brokers | 3.5038 | 132.2 B | -0.0473 | -1.33 | 3 M | 10.51 M |
| CSX | CSX Corp | 5.0547 | 94.62 B | -0.0957 | -1.86 | 46.41 M | 234.59 M |
| SNPS | Synopsys Inc | 31.27 | 88.14 B | -0.45 | -1.42 | 792.24 K | 24.77 M |
| NTES | Netease Inc ADR | 6.8431 | 81.98 B | -0.5014 | -6.83 | 11.48 M | 78.54 M |
| ROST | Ross Stores Inc | 23.5202 | 76.65 B | -0.3064 | -1.29 | 7.62 M | 179.22 M |
| NXPI | Nxp Semiconductors | 20.0594 | 65.93 B | -0.2652 | -1.3 | 1.68 M | 33.67 M |
| NDAQ | Nasdaq Inc | 6.1609 | 61.5 B | -0.0322 | -0.52 | 5.29 M | 32.6 M |
| MSTR | Strategy | 9.178 | 51.25 B | -0.137 | -1.47 | 1.44 M | 13.2 M |
| COHR | Coherent Inc | 14.9274 | 42.28 B | -0.1978 | -1.31 | 250.9 K | 3.75 M |
| ERIC | Ericsson ADR | 5.6303 | 34.48 B | -0.0533 | -0.94 | 3.9 M | 21.95 M |
| MCHP | Microchip Technology | 10.7761 | 32.76 B | -0.0881 | -0.81 | 7.46 M | 80.4 M |
| RYAAY | Ryanair Hlds Plc ADR | 11.8886 | 31.7 B | -0.1132 | -0.94 | 517.03 K | 6.15 M |
| VRSN | Verisign Inc | 40.4157 | 27.91 B | -0.6815 | -1.66 | 4.62 M | 186.74 M |
| TCOM | Trip.com Group Ltd ADR | 8.7475 | 27.76 B | -0.4581 | -4.98 | 12.88 M | 112.68 M |
| BIDU | Baidu Inc ADR | 92.68 | 27.14 B | -1.15 | -1.23 | 6.14 M | 568.98 M |
| ON | On Semiconductor | 5.82 | 27.1 B | -0.05 | -0.85 | 5.28 M | 30.73 M |
| DLTR | Dollar Tree Inc | 38.8202 | 26.42 B | -0.8798 | -2.22 | 6.73 M | 261.36 M |
| CASY | Casey's General Stor | 41.9011 | 25.82 B | -0.6918 | -1.62 | 543.01 K | 22.75 M |
| FCNCA | First Citizens Bancs | 156.314 | 25.68 B | -1.6868 | -1.07 | 11.9 K | 1.86 M |
| EXPD | Expeditors Intl | 29.949 | 24.43 B | -0.3853 | -1.27 | 1.7 M | 50.92 M |
| PTC | Ptc Inc | 19.00 | 21.35 B | -0.22 | -1.14 | 1.1 M | 20.97 M |
| SWKS | Skyworks Solutions | 15.6502 | 19.45 B | -0.3395 | -2.12 | 4.45 M | 69.68 M |
| FFIV | F5 Networks Inc | 86.6381 | 18.03 B | -1.0719 | -1.22 | 2.1 M | 181.88 M |
| HST | Host Marriott Financial Trust | 8.20 | 18.01 B | -0.0535 | -0.65 | 15.68 M | 128.6 M |
| MTSI | Macom Technology S | 11.49 | 17.3 B | -0.13 | -1.12 | 72.08 K | 828.26 K |
| TSEM | Tower Semiconductor | 7.41 | 16.76 B | -0.05 | -0.67 | 10.9 K | 80.77 K |
| LSCC | Lattice Semicond | 3.71 | 15.82 B | -0.18 | -4.63 | 1.48 M | 5.5 M |
| PNFP | Pinnacle Finl Ptnrs | 15.823 | 15.54 B | -0.1574 | -0.98 | 214.78 K | 3.4 M |
| CHRW | C.H. Robinson Ww | 43.0964 | 14.96 B | -0.2695 | -0.62 | 1.07 M | 45.91 M |
| MANH | Manhattan Assoc | 14.025 | 14.95 B | -0.1414 | -1 | 506.04 K | 7.1 M |
| CHKP | Check Point Software | 43.67 | 14.76 B | -0.37 | -0.84 | 4.24 M | 185.13 M |
| ENSG | The Ensign Group IN | 6.2526 | 10.8 B | -0.1813 | -2.82 | 354.67 K | 2.22 M |
| SMTC | Semtech Corp | 23.38 | 10.59 B | -0.12 | -0.51 | 366.89 K | 8.58 M |
| NVMI | Nova Ltd | 7.40 | 10.36 B | -0.10 | -1.33 | 31.49 K | 233 K |
| AAL | American Airlines Group | 11.0866 | 9.35 B | -0.2829 | -2.49 | 5.44 M | 60.31 M |
| RMBS | Rambus Inc | 4.07 | 8.65 B | -0.04 | -0.97 | 617.37 K | 2.51 M |
| CGNX | Cognex Cp | 7.3699 | 8.55 B | -0.0466 | -0.63 | 723.2 K | 5.33 M |
| AMKR | Amkor Technology | 3.5428 | 8.54 B | -0.093 | -2.56 | 1.28 M | 4.53 M |
| VIAV | Viavi Solutions | 6.1402 | 7.63 B | -0.0796 | -1.28 | 4.85 M | 29.8 M |
| TTMI | TTM Technologies | 8.47 | 7.61 B | -0.21 | -2.42 | 535.52 K | 4.54 M |
| VICR | Vicor Cp | 5.12 | 7.46 B | -0.08 | -1.54 | 179.39 K | 918.48 K |
| CROX | Crocs Inc | 12.03 | 7.3 B | -0.16 | -1.31 | 2.16 M | 26.04 M |
| AVT | Avnet Inc | 21.4416 | 7 B | -0.2447 | -1.13 | 1.18 M | 25.29 M |
| RUSHB | Rush Entpr Cl B | 6.3013 | 6.9 B | -0.0914 | -1.43 | 675 | 4.25 K |
| FORM | Formfactor Inc | 3.78 | 6.71 B | -0.11 | -2.83 | 292.57 K | 1.11 M |
| LGND | Ligand Pharm | 10.3993 | 6.28 B | -0.1996 | -1.88 | 281.01 K | 2.92 M |
| AVAV | Aerovironment Inc | 19.82 | 6.28 B | -0.15 | -0.75 | 1.04 M | 20.52 M |
| MIDD | Middleby Corp | 41.83 | 6.25 B | -0.4433 | -1.05 | 276.58 K | 11.57 M |
| ACIW | Aci Worldwide Inc | 13.7633 | 6.2 B | -0.1367 | -0.98 | 729.55 K | 10.04 M |
| GRFS | Grifols S.A. ADR | 9.4616 | 5.96 B | -0.0677 | -0.71 | 260.18 K | 2.46 M |
| CWST | Casella Waste Sys | 4.30 | 5.92 B | -0.04 | -0.92 | 259.83 K | 1.12 M |
| SIMO | Silicon Motion Techn ADR | 8.7394 | 5.73 B | -0.0708 | -0.8 | 375.88 K | 3.28 M |
| AUB | Atlantic Union Bancshares Corp | 9.5658 | 5.58 B | -0.0597 | -0.62 | 67.25 K | 643.28 K |
| MEOH | Methanex Cp | 21.584 | 5.27 B | -0.1205 | -0.56 | 214.7 K | 4.63 M |
| VSEC | V S E Cp | 9.4243 | 5.24 B | -0.0946 | -0.99 | 43.11 K | 406.32 K |
| RUSHA | Rush Entpr Cl A | 7.3625 | 5.22 B | -0.2071 | -2.74 | 396.36 K | 2.92 M |
| PSMT | Pricesmart Inc | 64.4126 | 5.16 B | -1.1901 | -1.81 | 170.46 K | 10.98 M |
| MRCY | Mercury Sys Inc | 7.8701 | 5.09 B | -0.0962 | -1.21 | 165.08 K | 1.3 M |
| GGAL | Grupo Fin Galicia ADR | 3.4371 | 5.07 B | -0.037 | -1.07 | 176.2 K | 605.62 K |
| NSIT | Insight Enterpr | 15.01 | 4.95 B | -0.20 | -1.31 | 188.3 K | 2.83 M |
| LSTR | Landstar System | 39.8924 | 4.91 B | -0.3874 | -0.96 | 281.31 K | 11.22 M |
| IRDM | Iridium Comm Inc | 5.2706 | 4.89 B | -0.0376 | -0.71 | 1.54 M | 8.13 M |
| CIGI | Colliers Intl Grp IN | 15.5096 | 4.71 B | -0.253 | -1.61 | 13.5 K | 209.33 K |
| NOVT | Novanta Inc | 7.28 | 4.68 B | -0.08 | -1.09 | 84.84 K | 617.61 K |
| SYNA | Synaptics Inc | 23.77 | 4.67 B | -0.42 | -1.74 | 270.65 K | 6.43 M |
| ICUI | I C U Medical Inc | 57.10 | 4.55 B | -0.65 | -1.13 | 105.67 K | 6.03 M |
| UCB | United Community Banks, Inc. | 6.0439 | 4.48 B | -0.0667 | -1.09 | 295 K | 1.78 M |
| ITRI | Itron Inc | 40.64 | 4.37 B | -0.7235 | -1.75 | 650.71 K | 26.44 M |
| MYRG | MYR Group Inc | 20.81 | 4.25 B | -0.16 | -0.76 | 103.7 K | 2.16 M |
| IBOC | Intl Bancshares | 12.3508 | 4.22 B | -0.1297 | -1.04 | 399.57 K | 4.93 M |
| BANF | Bancfirst Corp | 15.0569 | 3.96 B | -0.0969 | -0.64 | 48 K | 722.73 K |
| IOVA | Iovance Biotherapeutics Inc | 26.00 | 3.74 B | -11.00 | -29.73 | 8 | 208 |
| PRIM | Primoris Services Cp | 12.6076 | 3.67 B | -0.1423 | -1.12 | 222.4 K | 2.8 M |
| RNST | Renasant Corp | 12.0349 | 3.62 B | -0.1287 | -1.06 | 62.48 K | 751.9 K |
| CENX | Century Aluminum C | 6.86 | 3.61 B | -0.06 | -0.87 | 1.05 M | 7.2 M |
| ACHC | Acadia Healthcr Company | 21.47 | 3.59 B | -0.14 | -0.65 | 230 K | 4.94 M |
| AGYS | Agilysys Inc | 7.60 | 3.5 B | -0.07 | -0.91 | 25.21 K | 191.63 K |
| USLM | U S Lime & Mineral | 7.4245 | 3.4 B | -0.1391 | -1.84 | 44 K | 326.68 K |
| TOWN | Towne Bank | 9.4513 | 3.33 B | -0.1343 | -1.4 | 53.19 K | 502.67 K |
| SBCF | Seacoast Banking Cp | 6.1507 | 3.29 B | -0.0442 | -0.71 | 28.42 K | 174.8 K |
| SKYW | Skywest Inc | 10.2614 | 3.19 B | -0.1483 | -1.42 | 419.8 K | 4.31 M |
| HWKN | Hawkins Inc | 14.7014 | 3.18 B | -0.1082 | -0.73 | 86.94 K | 1.28 M |
| CECO | CECO Environmental Corp. | 8.3354 | 3.04 B | -0.2222 | -2.6 | 24.7 K | 205.88 K |
| VCEL | Vericel Corproation | 24.80 | 3.02 B | -2.40 | -8.82 | 27.52 K | 682.52 K |
| MZTI | MZTI | 49.1499 | 2.98 B | -0.7348 | -1.47 | 102.2 K | 5.02 M |
| SPSC | Sps Commerce Inc | 16.45 | 2.87 B | -0.27 | -1.61 | 215.22 K | 3.54 M |
| ATRO | Astronics Cp | 8.7097 | 2.67 B | -0.2641 | -2.94 | 174.37 K | 1.52 M |
| DGII | Digi Intl Inc | 9.29 | 2.47 B | -0.05 | -0.54 | 63.19 K | 587.02 K |
| POWI | Power Integratn | 12.7781 | 2.46 B | -0.1451 | -1.12 | 406 K | 5.19 M |
| CNXN | PC Connection Inc | 9.1531 | 2.07 B | -0.2405 | -2.56 | 49.32 K | 451.42 K |
| TBBK | The Bancorp Inc | 10.67 | 1.99 B | -0.08 | -0.74 | 152.77 K | 1.63 M |
| DCOM | Dime Community Bancshares Inc | 10.1513 | 1.85 B | -0.1368 | -1.33 | 23.6 K | 239.57 K |
| SRPT | Sarepta Therapeutics | 25.83 | 1.76 B | -0.19 | -0.73 | 1.21 M | 31.32 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 17.343 | 999.14 B | -0.1759 | -1 | 36.77 M | 637.72 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.03 | 275.62 B | -0.52 | -0.79 | 2.81 M | 182.95 M |
| C | Citigroup Inc | 25.7533 | 202.38 B | -0.1693 | -0.65 | 52.83 M | 1.36 B |
| ABT | Abbott Laboratories | 23.2857 | 191.31 B | -0.1185 | -0.51 | 17.78 M | 414.1 M |
| SAN | Banco Santander ADR | 3.5332 | 181.09 B | -0.0351 | -0.98 | 1.98 M | 7 M |
| T | American Telephone and Telegraph Inc. | 11.4496 | 147.8 B | -0.0967 | -0.84 | 32.35 M | 370.41 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.8105 | 145.69 B | -0.0388 | -1.01 | 653.4 K | 2.49 M |
| IBN | Icici Bank Ltd ADR | 5.9072 | 125.23 B | -0.1202 | -1.99 | 7.06 M | 41.69 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.0622 | 117.8 B | -0.0772 | -1.5 | 17.84 M | 90.32 M |
| BP | BP Plc ADR | 18.7674 | 114.82 B | -0.1266 | -0.67 | 6.61 M | 124.13 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.0913 | 110.91 B | -0.1575 | -1.54 | 10.7 M | 108 M |
| NOW | Servicenow Inc | 30.35 | 103.39 B | -1.44 | -4.53 | 1.8 M | 54.59 M |
| VLO | Valero Energy Corp | 16.7698 | 97.81 B | -0.1256 | -0.74 | 10.66 M | 178.83 M |
| ING | ING Groep N.V. ADR | 4.5519 | 94.78 B | -0.115 | -2.46 | 2.02 M | 9.17 M |
| RCL | Royal Caribbean Cruises Ltd | 27.7165 | 90.9 B | -0.5277 | -1.87 | 2.59 M | 71.88 M |
| MCO | Moody's Corp | 39.063 | 88.06 B | -0.7726 | -1.94 | 2.3 M | 89.65 M |
| FCX | Freeport-Mcmoran Inc | 28.6666 | 86.61 B | -0.3818 | -1.31 | 21.36 M | 612.21 M |
| CI | Cigna Corp | 45.793 | 80.1 B | -0.3629 | -0.79 | 6.32 M | 289.24 M |
| E | Eni S.P.A. ADR | 19.5604 | 78.5 B | -0.205 | -1.04 | 614.8 K | 12.03 M |
| BCS | Barclays Plc ADR | 9.2492 | 76.79 B | -0.0741 | -0.79 | 4.54 M | 42 M |
| NSC | Norfolk Southern Corp | 41.9537 | 73.66 B | -0.5064 | -1.19 | 3.89 M | 163.02 M |
| SLB | Schlumberger N.V. | 48.0008 | 73.65 B | -0.6614 | -1.36 | 10.05 M | 482.5 M |
| APO | Apollo Global Management Llc C | 6.1887 | 72.5 B | -0.0482 | -0.77 | 137.8 K | 852.8 K |
| RELX | Relx Plc ADR | 6.6979 | 69.26 B | -0.0665 | -0.98 | 114.8 K | 768.92 K |
| DB | Deutsche Bank Ag | 28.4458 | 68.79 B | -0.7185 | -2.46 | 2.56 M | 72.76 M |
| CRH | CRH Plc ADR | 12.3292 | 64.43 B | -0.12 | -0.96 | 83.8 K | 1.03 M |
| DAL | Delta Air Lines Inc | 8.0404 | 60.66 B | -0.1379 | -1.69 | 9.6 M | 77.19 M |
| EW | Edwards Lifesciences Corp | 14.29 | 59.81 B | -0.0883 | -0.61 | 7.62 M | 108.87 M |
| HUM | Humana Inc | 58.2771 | 52.6 B | -0.5428 | -0.92 | 3.4 M | 198.31 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.1851 | 49.47 B | -0.2947 | -0.88 | 2.98 M | 98.95 M |
| FNV | Franco Nev Corp | 48.0255 | 49.33 B | -0.5635 | -1.16 | 245.2 K | 11.78 M |
| VALE | Vale S.A. ADR | 7.285 | 49.28 B | -0.0809 | -1.1 | 18.4 M | 134.06 M |
| F | Ford Motor Company | 5.4412 | 49.04 B | -0.0362 | -0.66 | 45.35 M | 246.74 M |
| MSCI | MSCI Inc | 22.6804 | 47.75 B | -0.1229 | -0.54 | 1.13 M | 25.56 M |
| SPG-PJ | Simon Property Group Inc | 35.2838 | 44.42 B | -0.3958 | -1.11 | 100 | 3.53 K |
| WDS | Woodside Energy Group Ltd | 19.5351 | 42.06 B | -0.1792 | -0.91 | 2.13 K | 41.69 K |
| STM | Stmicroelectronics N.V. ADR | 4.1894 | 39.96 B | -0.0231 | -0.55 | 1.43 M | 6 M |
| KB | KB Financial Group Inc ADR | 19.657 | 39.51 B | -0.1225 | -0.62 | 135.4 K | 2.66 M |
| CIEN | Ciena Corp | 13.87 | 38.59 B | -0.22 | -1.56 | 2.52 M | 34.97 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.1165 | 37.86 B | -0.1206 | -0.66 | 190.5 K | 3.45 M |
| MTD | Mettler-Toledo International | 174.10 | 34.84 B | -2.15 | -1.22 | 206.43 K | 35.94 M |
| EXR | Extra Space Storage Inc | 20.9959 | 34.68 B | -0.1774 | -0.84 | 945.1 K | 19.84 M |
| P | Everpure, Inc. | 7.18 | 33.98 B | -0.18 | -2.45 | 2.53 M | 18.14 M |
| WSM | Williams-Sonoma | 15.8647 | 30.81 B | -0.0844 | -0.53 | 3.34 M | 53.01 M |
| LH | Laboratory Corp of America Holdings | 67.4519 | 30.12 B | -0.5402 | -0.79 | 1.86 M | 125.49 M |
| WST | West Pharmaceutical Services | 23.8073 | 28.74 B | -0.1632 | -0.68 | 373.2 K | 8.88 M |
| BBD | Banco Bradesco S.A. ADR | 3.9546 | 28.72 B | -0.0252 | -0.63 | 19.15 M | 75.73 M |
| AER | Aercap Holdings N.V. | 12.5036 | 26.71 B | -0.3822 | -2.97 | 422.8 K | 5.29 M |
| BBDO | Banco Bradesco S.A. ADR | 5.0466 | 26.49 B | -0.2872 | -5.38 | 8.87 K | 44.76 K |
| HPQ | HP Inc | 3.8153 | 25.63 B | -0.0683 | -1.76 | 77.06 M | 294.02 M |
| SW | Smurfit Westrock Plc | 9.9762 | 23.27 B | -0.1986 | -1.95 | 6.11 K | 60.95 K |
| BBY | Best Buy Company | 8.5344 | 21.83 B | -0.9311 | -9.84 | 17.37 M | 148.25 M |
| BR | Broadridge Financial Solutions Llc | 17.4178 | 21.82 B | -0.1316 | -0.75 | 586.7 K | 10.22 M |
| DD | Du Pont De.Nemours Inc | 11.5065 | 20.79 B | -0.0622 | -0.54 | 20.24 M | 232.85 M |
| BCH | Banco DE Chile ADR | 12.8168 | 19.8 B | -0.131 | -1.01 | 125.16 K | 1.6 M |
| RGA | Reinsurance Group of America Inc | 37.9805 | 17.9 B | -0.2655 | -0.69 | 1.21 M | 45.81 M |
| JHX | James Hardie Industries Se ADR | 6.6322 | 16.86 B | -0.0543 | -0.81 | 16.62 K | 110.26 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 16.3913 | 16.83 B | -0.1008 | -0.61 | 3.67 K | 60.19 K |
| LDOS | Leidos Holdings Inc | 15.8322 | 16.74 B | -0.0862 | -0.54 | 587.69 K | 9.3 M |
| RBC | Regal-Beloit Corp | 39.7097 | 15.54 B | -0.2003 | -0.5 | 94.1 K | 3.74 M |
| CLH | Clean Harbors | 55.82 | 15.29 B | -0.60 | -1.06 | 570.49 K | 31.84 M |
| PKX | Posco ADR | 45.421 | 14.99 B | -0.2887 | -0.63 | 327.7 K | 14.88 M |
| YPF | Ypf Sociedad Anonima ADR | 9.1009 | 14.62 B | -0.2757 | -2.94 | 656 K | 5.97 M |
| SJM | J.M. Smucker Company | 57.2902 | 14.27 B | -1.0384 | -1.78 | 1.5 M | 85.84 M |
| AGI | Alamos Gold Inc | 16.2917 | 12.91 B | -0.3394 | -2.04 | 3.6 K | 58.65 K |
| FN | Fabrinet | 11.12 | 12.45 B | -0.40 | -3.47 | 93.17 K | 1.04 M |
| WTS | Watts Water Technologies | 32.4204 | 11.99 B | -0.1852 | -0.57 | 334.89 K | 10.86 M |
| FMS | Fresenius Medical Care Corp ADR | 26.0492 | 11.8 B | -0.1623 | -0.62 | 188.8 K | 4.92 M |
| IAG | Iamgold Corp | 11.2677 | 10.57 B | -0.0768 | -0.68 | 4.03 M | 45.46 M |
| PSO | Pearson Plc ADR | 11.7558 | 10.37 B | -0.094 | -0.79 | 286.7 K | 3.37 M |
| KNX | Knight-Swift Transporation Inc | 12.4812 | 10.11 B | -0.1186 | -0.94 | 722.4 K | 9.02 M |
| AYI | Acuity Brands Inc | 58.9079 | 9.94 B | -0.6201 | -1.04 | 320.8 K | 18.9 M |
| TIMB | Tim S.A. ADR | 10.8039 | 8.87 B | -0.1706 | -1.55 | 1.05 M | 11.39 M |
| EDU | New Oriental Education & Technology Group ADR | 17.8541 | 8.24 B | -0.2818 | -1.55 | 3.54 M | 63.18 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 61.5158 | 7.73 B | -0.4475 | -0.72 | 90.6 K | 5.57 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 10.7433 | 7.43 B | -0.0916 | -0.85 | 51.7 K | 555.42 K |
| FSS | Federal Signal Corp | 4.5549 | 7.03 B | -0.0701 | -1.52 | 203.1 K | 925.1 K |
| SM | Sm Energy Company | 43.1075 | 6.94 B | -1.117 | -2.53 | 2.34 M | 100.92 M |
| ANF | Abercrombie & Fitch Company | 30.963 | 6.53 B | -0.6667 | -2.11 | 6.59 M | 204.09 M |
| GATX | GATX Corp | 29.1785 | 6.53 B | -0.3936 | -1.33 | 187.96 K | 5.48 M |
| RLI | Rli Corp | 9.9925 | 6.32 B | -0.0706 | -0.7 | 475.6 K | 4.75 M |
| CMS-PB | Consumers Energy Company | 50.7841 | 6.29 B | -0.2931 | -0.57 | 210 | 10.66 K |
| MATX | Matson Inc | 16.5908 | 6.19 B | -0.1012 | -0.61 | 121 K | 2.01 M |
| DLB | Dolby Laboratories | 24.1621 | 6.06 B | -0.2295 | -0.94 | 947.1 K | 22.88 M |
| WEX | Wex Inc | 67.96 | 5.93 B | -1.03 | -1.49 | 220.68 K | 15 M |
| ICL | Israel Chemicals Ltd | 4.2996 | 5.9 B | -0.0416 | -0.96 | 6.2 K | 26.66 K |
| RIG | Transocean Inc | 37.5226 | 5.79 B | -0.4651 | -1.22 | 3.16 M | 118.47 M |
| ORA | Ormat Technologies | 15.457 | 5.68 B | -0.1459 | -0.94 | 75.1 K | 1.16 M |
| MOD | Modine Manufacturing Company | 6.19 | 5.48 B | -0.15 | -2.37 | 205.6 K | 1.27 M |
| ENS | Enersys Inc | 28.0219 | 5.46 B | -0.1411 | -0.5 | 430.3 K | 12.06 M |
| WTM | White Mountains Insurance Group | 501.0822 | 5.44 B | -4.9945 | -0.99 | 4.69 K | 2.35 M |
| CE | Celanese Corp | 30.3715 | 5.37 B | -0.2047 | -0.67 | 1.41 M | 42.71 M |
| TPC | Tutor Perini Corp | 11.2508 | 5.13 B | -0.2895 | -2.51 | 208.4 K | 2.34 M |
| AKO-B | Embotelladora Andina S.A | 17.1526 | 4.51 B | -0.1364 | -0.79 | 28.07 K | 481.42 K |
| UCB | United Community Banks Inc | 6.1386 | 4.49 B | -0.0678 | -1.09 | 295 K | 1.81 M |
| RHI | Robert Half International Inc | 19.0669 | 4.4 B | -0.1361 | -0.71 | 1.37 M | 26.18 M |
| KFY | Korn/Ferry International | 11.1893 | 4.15 B | -0.5086 | -4.35 | 251.6 K | 2.82 M |
| THO | Thor Industries | 29.2628 | 4.12 B | -0.6244 | -2.09 | 1.18 M | 34.56 M |
| BDC | Belden Inc | 32.6303 | 4.1 B | -1.0161 | -3.02 | 387 K | 12.63 M |
| AKO-A | Embotelladora Andina S.A | 15.0607 | 3.99 B | -0.1001 | -0.66 | 265 | 3.99 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TGO | Terago Inc | 8.30 | -0.70 | -7.78 | 6.5 K | 53.95 K | |
| SNDY | Sunday Lake Gold Corp. | 3.20 | -0.20 | -5.88 | 400 | 1.28 K | |
| ORIO | ORIO | 51.4286 | -2.9387 | -5.41 | 553 | 28.44 K | |
| SEC | Senvest Capital | 71.03 | -3.98 | -5.31 | 400 | 28.41 K | |
| LNR | Linamar Corp | 17.8608 | -0.8328 | -4.45 | 44.73 K | 799 K | |
| MEQ | Mainstreet Eq J | 29.111 | -1.3268 | -4.36 | 56.4 K | 1.64 M | |
| ALS | Altius Minerals Corp | 7.8675 | -0.312 | -3.81 | 39.41 K | 310.04 K | |
| CRRX | Carerx Corp | 10.2333 | -0.3935 | -3.7 | 4.13 K | 42.26 K | |
| MARI | Marimaca Copper Corp | 6.75 | -0.25 | -3.57 | 1.2 K | 8.1 K | |
| HBP | Helix Biopharm | 6.00 | -0.20 | -3.23 | 4.56 K | 27.36 K | |
| USA | Americas Silver Corp | 27.90 | -0.90 | -3.12 | 6.11 K | 170.47 K | |
| SGY | Surge Energy Inc | 22.9636 | -0.6729 | -2.85 | 17.67 K | 405.79 K | |
| AIF | Altus Group Ltd | 5.9679 | -0.1716 | -2.8 | 13.47 K | 80.42 K | |
| AUMN | Golden Minerals Company | 3.55 | -0.10 | -2.74 | 47.6 K | 168.98 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 22.1332 | -0.6082 | -2.67 | 2.8 K | 61.97 K | |
| MTL | Mullen Group Ltd | 10.5248 | -0.2295 | -2.13 | 213.9 K | 2.25 M | |
| PTM | Platinum Group Metals Ltd | 92.00 | -2.00 | -2.13 | 400 | 36.8 K | |
| TOT | Total Energy Services Inc | 10.2092 | -0.2208 | -2.12 | 18.51 K | 189 K | |
| WPK | Winpak Ltd | 11.5744 | -0.2152 | -1.83 | 1.55 K | 17.94 K | |
| SII | Sprott Inc | 24.1729 | -0.4231 | -1.72 | 2.17 K | 52.46 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 39.4203 | -0.6676 | -1.67 | 50.45 K | 1.99 M | |
| MER | Africa Oil Corp | 8.1933 | -0.1286 | -1.55 | 233.8 K | 1.92 M | |
| BBD-PB | Bombardier Inc Pref B | 4.3467 | -0.0661 | -1.5 | 28.44 K | 123.63 K | |
| MSCL | Satellos Bioscience Inc | 163.20 | -2.40 | -1.45 | 498 | 81.27 K | |
| CIGI | Colliers International Group Inc | 15.8471 | -0.2284 | -1.42 | 131.08 K | 2.08 M | |
| BCE-PA | BCE Inc Pref AA | 9.8634 | -0.1359 | -1.36 | 9.1 K | 89.76 K | |
| CYB | Cymbria Corp Cl A | 11.99 | -0.16 | -1.32 | 8.6 K | 103.11 K | |
| III | Imperial Metals Corp | 11.96 | -0.15 | -1.24 | 60.6 K | 724.75 K | |
| EFN | Element Fleet Management Corp | 3.7005 | -0.0442 | -1.18 | 1.15 M | 4.25 M | |
| FNV | Franco-Nevada Corp | 47.9453 | -0.5359 | -1.11 | 459.8 K | 22.05 M | |
| PGIC | Premium Global Income Split Corp | 10.2549 | -0.114 | -1.1 | 606 | 6.21 K | |
| PNP | Pinetree Capital Ltd | 190.00 | -2.00 | -1.04 | 1.49 K | 282.34 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 11.7098 | -0.1201 | -1.02 | 1.38 K | 16.1 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7517 | -0.048 | -1 | 1.4 K | 6.65 K | |
| QTRH | Quarterhill Inc | 3.486 | -0.0352 | -1 | 139.89 K | 487.65 K | |
| CIU-PA | CU Inc Pref A | 11.9863 | -0.1203 | -0.99 | 900 | 10.79 K | |
| WRG | Western Energy Services Corp | 837.60 | -8.40 | -0.99 | 1.47 K | 1.23 M | |
| L | Loblaw CO | 4.9692 | -0.048 | -0.96 | 1.49 M | 7.39 M | |
| PBH | Premium Brands Holdings Corp | 10.654 | -0.1006 | -0.94 | 28.45 K | 303.16 K | |
| ALA | AltaGas Ltd | 16.7295 | -0.148 | -0.88 | 225.44 K | 3.77 M | |
| PWF-PA | Power Financial Corp Pref A | 11.6191 | -0.1006 | -0.86 | 500 | 5.81 K | |
| WPRT | Westport Fuel Systems Inc | 255.30 | -2.20 | -0.85 | 10.25 K | 2.62 M | |
| AETR | Aetherion Technologies Inc. | 255.30 | -2.20 | -0.85 | 10.25 K | 2.62 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.7447 | -0.1003 | -0.85 | 1.12 K | 13.21 K | |
| PZA | Pizza Pizza Royalty Corp | 4.199 | -0.0332 | -0.78 | 43.2 K | 181.4 K | |
| GAU | Galiano Gold Inc | 3.85 | -0.03 | -0.77 | 114.9 K | 442.36 K | |
| FM | First Quantum Minerals Ltd | 20.118 | -0.1534 | -0.76 | 1.27 M | 25.47 M | |
| GBT | Bmtc Group Inc | 10.7201 | -0.0816 | -0.76 | 900 | 9.65 K | |
| ADN | Acadian Timber Corp | 5.5696 | -0.0419 | -0.75 | 15.09 K | 84.06 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.661 | -0.0347 | -0.74 | 10.72 K | 49.97 K | |
| WTE | Westshore Terminals Investment Corp | 14.3388 | -0.1038 | -0.72 | 55.84 K | 800.69 K | |
| MX | Methanex Corp | 21.6166 | -0.1432 | -0.66 | 300.75 K | 6.5 M | |
| SEA | Seabridge Gold Inc | 11.1117 | -0.0691 | -0.62 | 17.22 K | 191.35 K | |
| POU | Paramount Resources Ltd | 12.9039 | -0.0783 | -0.6 | 186.17 K | 2.4 M | |
| AGI | Alamos Gold Inc Cls A | 15.57 | -0.0931 | -0.59 | 113.08 K | 1.76 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.174 | -0.0304 | -0.58 | 21.81 K | 112.86 K | |
| WFG | West Fraser Timber CO Ltd | 26.861 | -0.1508 | -0.56 | 168.2 K | 4.52 M | |
| CLS | Celestica Inc Sv | 7.20 | -0.04 | -0.55 | 265.3 K | 1.91 M | |
| AIM | Aimia Inc | 13.2728 | -0.0722 | -0.54 | 175.6 K | 2.33 M | |
| SRV-UN | SIR Royalty Income Fund | 4.4269 | -0.024 | -0.54 | 3.67 K | 16.26 K | |
| RFA | RFA Financial Inc. | 31.6435 | -0.1683 | -0.53 | 98.23 K | 3.11 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.9723 | -0.0636 | -0.53 | 4.21 K | 50.46 K | |
| IMG | Iamgold Corp | 11.2624 | -0.0575 | -0.51 | 1.29 M | 14.55 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 4.91 | 82.42 B | -0.14 | -2.77 | 41.62 K | 204.36 K |
| HOS | Hornbeck Offshore Services, Inc | 15.89 | 1.76 B | -0.17 | -1.06 | 1.05 M | 16.66 M |
| VNPKF | Verde Agritech Ltd. | 3.147 | 24.8 M | -0.103 | -3.17 | 14.4 K | 45.32 K |
| HEWA | Healthwarehouse.Com | 4.30 | 5.15 M | -0.15 | -3.37 | 2.17 K | 9.35 K |
| AZFL | Amazonas Florestal Ltd | 80.00 | 1.64 M | -3.00 | -3.61 | 194 | 15.52 K |
| SEII | Sharing Economy International Inc | 722.00 | 1.29 M | -48.00 | -6.23 | 7.71 K | 5.57 M |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 34 | 270.03 |
| ERHE | ERHC Energy Inc | 9.00 | 287.94 K | -0.20 | -2.17 | 361.11 K | 3.25 M |
| BLSP | Blue Sphere Corporation | 44.07 | 216.59 K | -1.469 | -3.23 | 1.7 M | 74.86 M |
| ZVOI | Zovio Inc | 8.79 | 137.92 K | -0.18 | -2.01 | 278.06 K | 2.44 M |
| KALY | Kali Inc | 5.50 | 101.82 K | -1.05 | -16.03 | 4.58 K | 25.2 K |
| SAGD | Sativa Growth International | 7.60 | 67.73 K | -2.40 | -24 | 628 | 4.77 K |
| USRM | U.S. Stem Cell Inc | 18.00 | 64.15 K | -1.40 | -7.22 | 109 | 1.96 K |
| AMBS | Amarantus BioScience Holdings Inc | 6.15 | 63.04 K | -0.90 | -12.77 | 148.17 K | 911.24 K |
| CGIP | Celadon Group Inc | 15.4646 | 5.66 K | -0.2824 | -1.79 | 114.79 K | 1.78 M |
| CBDX | Curative Biosciences Inc | 10900.00 | 3.16 K | -700.00 | -6.03 | 48 | 523.2 K |
| CYRNQ | CYRNQ | 48.80 | 799 | -0.40 | -0.81 | 212 | 10.35 K |
| SPDC | Speed Commerce Inc | 26.24 | 603 | -0.32 | -1.2 | 962 | 25.24 K |
| PRXIQ | Premier Exhibitions Inc | 25.30 | 491 | -0.70 | -2.69 | 22.11 K | 559.48 K |
| CALIQ | China Auto Logistics Inc. | 4.45 | 484 | -1.21 | -21.38 | 1.54 M | 6.85 M |
| PZOO | Pazoo Inc | 527.50 | -197.4998 | -27.24 | 1 | 527.5 | |
| PPJE | PPJ Healthcare Enterprises Inc | 32.00 | -9.00 | -21.95 | 25 | 800 | |
| NKRSF | Niko Resources Ltd | 8.35 | -1.03 | -10.98 | 23.95 K | 199.99 K | |
| ANDI | Andiamo Corporation | 12.60 | -1.40 | -10 | 405 | 5.1 K | |
| SRSCQ | Sears Canada Inc | 6.2823 | -0.2544 | -3.89 | 233.12 K | 1.46 M | |
| TREVQ | Trevali Mining Corporation | 10.80 | -0.20 | -1.82 | 3.88 K | 41.9 K | |
| EGDFF | Energold Drilling Corp | 3.213 | -0.047 | -1.44 | 76.85 K | 246.92 K | |
| APPZ | Monster Arts Inc | 860.00 | -10.00 | -1.15 | 2 | 1.72 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SCMI | Venerable Ventures Ltd. | 4.40 | -1.60 | -26.67 | 1 K | 4.4 K | |
| CVB | Compass Gold Corporation | 10.00 | -2.00 | -16.67 | 100 | 1 K | |
| WLR | Walker Lane Resources Ltd. | 19.25 | -3.50 | -15.38 | 1.39 K | 26.78 K | |
| IMM | International Metals Mining Corp. | 24.15 | -4.1999 | -14.81 | 37 | 893.55 | |
| IB | IBC Advanced Alloys Corp | 3.60 | -0.60 | -14.29 | 12.86 K | 46.28 K | |
| GST | Gold Strategy Inc. | 3.25 | -0.50 | -13.33 | 336 | 1.09 K | |
| XIM | Ximen Mining Corp | 4.375 | -0.625 | -12.5 | 16.58 K | 72.55 K | |
| CCCM | C3 Metals Inc | 4.55 | -0.65 | -12.5 | 488 | 2.22 K | |
| TWO | T2 Metals Corp. | 7.50 | -1.00 | -11.76 | 446 | 3.35 K | |
| MBO | Mobio Technologies Inc | 9.20 | -0.80 | -8 | 500 | 4.6 K | |
| RAGE | Renegade Gold Inc. | 144.00 | -12.00 | -7.69 | 71 | 10.22 K | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 500 | 3 K | |
| LQWD | LQwD FinTech Corp | 25.20 | -2.10 | -7.69 | 249 | 6.27 K | |
| LTV | Leonovus Inc | 4.20 | -0.30 | -6.67 | 33 | 138.6 | |
| MN | Manganese X Energy Corp | 7.00 | -0.50 | -6.67 | 13.5 K | 94.5 K | |
| EPO-H | Encanto Potash Corp | 7.75 | -0.50 | -6.06 | 3.23 K | 25 K | |
| REX | Orex Minerals Inc | 3.60 | -0.20 | -5.26 | 169.7 K | 610.92 K | |
| FMN | Fidelity Minerals Corp | 67.5001 | -3.75 | -5.26 | 23 | 1.55 K | |
| BBB | Brixton Metals Corporation | 19.00 | -1.00 | -5 | 1.69 K | 32.17 K | |
| KEEK | Personas Social Incorporated | 330.00 | -15.00 | -4.35 | 118 | 38.94 K | |
| CTH | CoTec Holdings Corp. | 470.00 | -20.00 | -4.08 | 1 | 470 | |
| FMS | Focus Graphite Inc | 5.00 | -0.20 | -3.85 | 17.9 K | 89.5 K | |
| GCOM | Green Shift Commodities Ltd. | 5.20 | -0.20 | -3.7 | 9.22 K | 47.97 K | |
| NIM | Nicola Mining Inc | 29.40 | -1.00 | -3.29 | 2.17 K | 63.94 K | |
| MVI-H | Monitor Ventures Inc | 15.50 | -0.50 | -3.13 | 2.57 K | 39.77 K | |
| BQE | BQE Water Inc | 17.00 | -0.50 | -2.86 | 17.8 K | 302.6 K | |
| VO | ValOre Metals Corp | 3.50 | -0.10 | -2.78 | 15.8 K | 55.3 K | |
| LPK | Lupaka Gold Corp | 4.50 | -0.10 | -2.17 | 5.48 K | 24.66 K | |
| SGLD | Scorpio Gold Corporation | 9.00 | -0.18 | -1.96 | 5.84 K | 52.55 K | |
| MYID | Killi Ltd | 158.482 | -1.116 | -0.7 | 52.53 K | 8.33 M | |
| RET-A | Reitmans (Canada) Limited | 8.5744 | -0.058 | -0.67 | 61.09 K | 523.78 K |