Loser Valuations for 21 November 2012 from 00:00:00 until 23:59:59
Loser Valuations for 21 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 32.4369 | 58.19 B | -0.2245 | -0.69 | 156.6 K | 5.08 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.869 | 3.74 B | -0.2519 | -2.08 | 16.28 K | 193.23 K |
| REPX | Riley Exploration Permian Inc | 60.2207 | 912.51 M | -1.6402 | -2.65 | 254 | 15.3 K |
| CTGO | Contango Ore Inc | 7.25 | 508.63 M | -0.65 | -8.23 | 629 | 4.56 K |
| GTE | Gran Tierra Energy Inc | 55.30 | 334.69 M | -0.70 | -1.25 | 62.82 K | 3.47 M |
| FRD | Friedman Industries Inc | 8.0523 | 283.61 M | -0.0564 | -0.7 | 5.3 K | 42.68 K |
| ACU | Acme United Corp | 8.3112 | 269.44 M | -0.0538 | -0.64 | 7.8 K | 64.83 K |
| CMT | Core Molding Technologies Inc | 6.4588 | 193.6 M | -0.0692 | -1.06 | 3.3 K | 21.31 K |
| PLG | Platinum Group Metals Ltd | 92.00 | 141.95 M | -2.00 | -2.13 | 177 | 16.28 K |
| SIF | Sifco Industries | 14.8097 | 124.73 M | -0.5715 | -3.72 | 500 | 7.4 K |
| OPHC | Optimumbank Hlds | 21.08 | 112.79 M | -0.112 | -0.53 | 20 | 421.6 |
| CVU | CPI Aerostructures | 10.02 | 60.29 M | -0.10 | -0.99 | 20.53 K | 205.7 K |
| DIT | Amcon Distributing Company | 48.4802 | 58.53 M | -0.404 | -0.83 | 1.5 K | 72.72 K |
| XTNT | Xtant Medical Holdings Inc | 151.20 | 38.49 M | -4.7999 | -3.08 | 1.67 K | 252.81 K |
| AGIG | AGIG | 62.50 | 36.22 M | -1.25 | -1.96 | 3.35 K | 209.19 K |
| COHN | Cohen & CO Inc | 5.1143 | 34.52 M | -0.0365 | -0.71 | 450 | 2.3 K |
| BESS | Bimergen Energy Corporation | 81.20 | 29.38 M | -5.60 | -6.45 | 523 | 42.47 K |
| CVM | Cel-Sci Corp | 2475.00 | 24.8 M | -75.00 | -2.94 | 62 | 153.45 K |
| CPHI | China Pharma Holdings | 33.00 | 23.7 M | -0.99 | -2.91 | 171 | 5.64 K |
| INLX | Intellinetics Inc | 122.50 | 17.35 M | -17.50 | -12.5 | 7 | 857.5 |
| REED | Reed's, Inc. | 1907.6051 | 14.94 M | -11.5262 | -0.6 | 161 | 307.12 K |
| INUV | Inuvo Inc | 11.30 | 6.27 M | -0.10 | -0.88 | 11.21 K | 126.67 K |
| DSS | Document Security Systems | 5608.6924 | 4.25 M | -290.8193 | -4.93 | 92 | 516 K |
| PW | Power REIT | 7.6265 | 2.59 M | -0.0495 | -0.64 | 2.86 K | 21.8 K |
| ITP | IT Tech Packaging Inc | 19.1823 | 1 M | -0.0984 | -0.51 | 604 | 11.59 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HG | Copper | 3.501 | -0.0205 | -0.58 | 547 | 1.92 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 16.5268 | 3.53 T | -0.1018 | -0.61 | 84.4 M | 1.39 B |
| GOOG | Alphabet Inc Class C | 16.4496 | 3.5 T | -0.1012 | -0.61 | 84.8 M | 1.4 B |
| MU | Micron Technology | 5.3836 | 820.41 B | -0.039 | -0.72 | 17.43 M | 93.82 M |
| ASML | ASML Holding N.V. ADR | 53.1396 | 581.15 B | -0.5593 | -1.04 | 1.29 M | 68.44 M |
| INTC | Intel Corp | 13.8458 | 308.96 B | -0.1095 | -0.78 | 95.64 M | 1.32 B |
| VRTX | Vertex Pharmaceutic | 41.11 | 138.91 B | -1.05 | -2.49 | 1.42 M | 58.47 M |
| CSX | CSX Corp | 5.1504 | 94.62 B | -0.0399 | -0.77 | 16.12 M | 83.01 M |
| MDLZ | Mondelez Intl Inc | 18.9085 | 84.23 B | -0.0968 | -0.51 | 14.17 M | 267.98 M |
| NTES | Netease Inc ADR | 6.8384 | 81.98 B | -0.0823 | -1.19 | 3.18 M | 21.75 M |
| ROP | Roper Industries | 103.4299 | 46.99 B | -1.0356 | -0.99 | 517.55 K | 53.53 M |
| BIIB | Biogen Inc | 147.36 | 37.44 B | -0.79 | -0.53 | 1.41 M | 207.63 M |
| NTAP | Netapp Inc | 22.3533 | 34.57 B | -0.1174 | -0.52 | 4.39 M | 98.22 M |
| MCHP | Microchip Technology | 10.9217 | 32.76 B | -0.078 | -0.71 | 5.21 M | 56.9 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.2355 | 31.7 B | -0.0658 | -0.53 | 355.01 K | 4.34 M |
| DXCM | Dexcom | 3.135 | 29.81 B | -0.0175 | -0.56 | 3.71 M | 11.64 M |
| KHC | Kraft Heinz Company | 25.1404 | 28.7 B | -0.209 | -0.82 | 1.89 M | 47.4 M |
| BIDU | Baidu Inc ADR | 93.24 | 27.14 B | -0.81 | -0.86 | 6.67 M | 622.25 M |
| ALNY | Alnylam Pharmaceuticals | 16.42 | 20.31 B | -0.21 | -1.26 | 130.2 K | 2.14 M |
| CHTR | Charter Communications | 69.87 | 17.42 B | -0.44 | -0.63 | 1.71 M | 119.35 M |
| LAMR | Lamar Advertis A | 22.5006 | 16.59 B | -0.1622 | -0.72 | 921.7 K | 20.74 M |
| NWS | News Cp Cl B | 21.3339 | 16.03 B | -0.1405 | -0.65 | 1.46 M | 31.23 M |
| PNFP | Pinnacle Finl Ptnrs | 15.9717 | 15.54 B | -0.1322 | -0.82 | 77.5 K | 1.24 M |
| ICLR | Icon Plc | 27.39 | 15.33 B | -0.20 | -0.72 | 215.67 K | 5.91 M |
| CG | The Carlyle Group | 12.2999 | 14.86 B | -0.1019 | -0.82 | 81.33 K | 1 M |
| FIVE | Five Below Inc | 28.77 | 13.96 B | -0.22 | -0.76 | 98.75 K | 2.84 M |
| LULU | Lululemon Athletica | 69.98 | 12.78 B | -1.90 | -2.64 | 1.37 M | 96.15 M |
| BMRN | Biomarin Pharmaceuticals | 48.90 | 11.07 B | -0.37 | -0.75 | 555.33 K | 27.16 M |
| SIRI | Sirius XM Holdings | 21.6889 | 10.85 B | -0.3178 | -1.44 | 5.83 M | 126.47 M |
| UMBF | Ump Financial Corp | 32.8757 | 10.32 B | -0.485 | -1.45 | 70.3 K | 2.31 M |
| SSB | South State Cp | 28.4193 | 10.23 B | -0.1445 | -0.51 | 73.7 K | 2.09 M |
| ONB | Old National Bncp | 7.5406 | 9.55 B | -0.0716 | -0.94 | 328.9 K | 2.48 M |
| STRL | Sterling Constructio | 8.11 | 8.83 B | -0.06 | -0.73 | 17.76 K | 144.06 K |
| BOKF | Bok Financial Corp | 40.0849 | 7.97 B | -0.4194 | -1.04 | 49.71 K | 1.99 M |
| CBSH | Commerce Bancshares | 17.9599 | 7.96 B | -0.2585 | -1.42 | 1.13 M | 20.28 M |
| CYTK | Cytokinetics | 3.75 | 7.83 B | -0.18 | -4.58 | 39.95 K | 149.83 K |
| ALKS | Alkermes Plc | 19.71 | 7.81 B | -0.15 | -0.76 | 590.3 K | 11.63 M |
| VICR | Vicor Cp | 5.55 | 7.46 B | -0.10 | -1.77 | 83.79 K | 465.01 K |
| ORKA | Oruka Therapeutics Inc | 1317.3635 | 7.25 B | -48.7913 | -3.57 | 15 | 19.76 K |
| AVT | Avnet Inc | 21.8468 | 7 B | -0.1299 | -0.59 | 612.4 K | 13.38 M |
| NXST | Nexstar Media Group Inc | 8.1563 | 6.36 B | -0.1022 | -1.24 | 54.01 K | 440.48 K |
| MIDD | Middleby Corp | 42.2333 | 6.25 B | -0.2733 | -0.64 | 156.8 K | 6.62 M |
| HOMB | Home Bancshares Inc | 6.0619 | 6.02 B | -0.0333 | -0.55 | 176 K | 1.07 M |
| GRFS | Grifols S.A. ADR | 9.3509 | 5.96 B | -0.0951 | -1.01 | 317.47 K | 2.97 M |
| CWST | Casella Waste Sys | 4.46 | 5.92 B | -0.07 | -1.55 | 140.42 K | 626.26 K |
| OZK | Bank Ozk | 11.2889 | 5.5 B | -0.0805 | -0.71 | 102.28 K | 1.15 M |
| NICE | Nice Ltd ADR | 30.9175 | 5.38 B | -0.1615 | -0.52 | 282.87 K | 8.75 M |
| VEON | Veon Ltd ADR | 158.9868 | 5.2 B | -1.7846 | -1.11 | 28.69 K | 4.56 M |
| PEGA | Pegasystems Inc | 4.7526 | 5.16 B | -0.0337 | -0.7 | 265.2 K | 1.26 M |
| GGAL | Grupo Fin Galicia ADR | 3.5704 | 5.07 B | -0.0297 | -0.82 | 153.5 K | 548.06 K |
| LIVN | Livanova Plc OR Sh | 51.96 | 5.02 B | -0.91 | -1.72 | 225.91 K | 11.74 M |
| OPCH | Option Care Health Inc | 40.00 | 4.74 B | -0.84 | -2.06 | 54.46 K | 2.18 M |
| IONS | Ionis Pharmaceuticals | 8.78 | 4.68 B | -0.16 | -1.79 | 858.3 K | 7.54 M |
| NOVT | Novanta Inc | 7.24 | 4.68 B | -0.25 | -3.34 | 109.97 K | 796.21 K |
| TFSL | Tfs Financial Corp | 4.1389 | 4.61 B | -0.081 | -1.92 | 264.02 K | 1.09 M |
| TCBI | Texas Capital Bncsh | 42.9316 | 4.4 B | -0.5499 | -1.26 | 205.89 K | 8.84 M |
| MYRG | MYR Group Inc | 20.78 | 4.25 B | -0.17 | -0.81 | 43.5 K | 903.93 K |
| EXPO | Exponent Inc | 10.8943 | 4.09 B | -0.1627 | -1.47 | 51.6 K | 562.15 K |
| IOVA | Iovance Biotherapeutics Inc | 30.00 | 3.74 B | -9.00 | -23.08 | 3 | 90 |
| RNST | Renasant Corp | 12.0778 | 3.62 B | -0.0858 | -0.71 | 35.06 K | 423.41 K |
| CENX | Century Aluminum C | 7.29 | 3.61 B | -0.05 | -0.68 | 648.49 K | 4.73 M |
| ACHC | Acadia Healthcr Company | 22.30 | 3.59 B | -0.48 | -2.11 | 51.02 K | 1.14 M |
| FIZZ | Natl Beverage Cp | 4.8183 | 3.51 B | -0.0294 | -0.61 | 20.46 K | 98.59 K |
| FFBC | First Finl Bncp [Oh] | 8.4619 | 3.46 B | -0.0813 | -0.95 | 102.87 K | 870.45 K |
| LBTYA | Liberty Global Ord A | 12.3995 | 3.41 B | -0.1171 | -0.94 | 858.73 K | 10.65 M |
| LBTYK | Liberty Global Ord C | 12.0355 | 3.33 B | -0.1809 | -1.48 | 662.41 K | 7.97 M |
| TOWN | Towne Bank | 9.5856 | 3.33 B | -0.1008 | -1.04 | 21.61 K | 207.14 K |
| SKYW | Skywest Inc | 10.3819 | 3.19 B | -0.2503 | -2.35 | 169.89 K | 1.76 M |
| VCEL | Vericel Corproation | 23.00 | 3.02 B | -0.20 | -0.86 | 11.55 K | 265.56 K |
| SPSC | Sps Commerce Inc | 17.35 | 2.87 B | -0.34 | -1.92 | 72.34 K | 1.26 M |
| ATRC | Atricure Inc | 7.08 | 2.86 B | -0.10 | -1.39 | 7.77 K | 54.98 K |
| STGW | Stagwell Inc | 5.5328 | 2.8 B | -0.1125 | -1.99 | 19.97 K | 110.47 K |
| GRBK | Green Brick Partners | 3.2345 | 2.71 B | -0.062 | -1.88 | 60.82 K | 196.71 K |
| FBNC | First Bancorp [Nc] | 8.1094 | 2.68 B | -0.0462 | -0.57 | 12.71 K | 103.04 K |
| AMBA | Ambarella Inc | 9.15 | 2.66 B | -0.16 | -1.72 | 92.52 K | 846.59 K |
| NWL | Newell Rubbermaid Inc | 12.9573 | 2.53 B | -0.1041 | -0.8 | 1.98 M | 25.69 M |
| BLKB | Blackbaud Inc | 20.3547 | 2.47 B | -0.1027 | -0.5 | 134.72 K | 2.74 M |
| DGII | Digi Intl Inc | 9.22 | 2.47 B | -0.13 | -1.39 | 52.13 K | 480.61 K |
| SRCE | 1st Source Corp | 15.5158 | 2.12 B | -0.1046 | -0.67 | 19.98 K | 310.08 K |
| FORTY | Formula Sys [1985] ADR | 11.9053 | 1.95 B | -0.3455 | -2.82 | 722 | 8.6 K |
| MESO | Mesoblast Ltd ADR | 52.1691 | 1.82 B | -1.6748 | -3.11 | 379 | 19.77 K |
| DHC | Diversified Healthcare Trust | 11.0122 | 1.79 B | -0.1034 | -0.93 | 1.11 M | 12.18 M |
| SUPN | Supernus Pharm | 11.59 | 1.67 B | -1.13 | -8.88 | 134.57 K | 1.56 M |
| THRM | Gentherm Inc | 11.63 | 1.62 B | -0.08 | -0.68 | 51.04 K | 593.56 K |
| UPBD | Upbound Group Inc. | 34.30 | 1.44 B | -0.55 | -1.58 | 270.6 K | 9.28 M |
| GIII | G-III Apparel Gp | 18.6599 | 1.38 B | -0.4022 | -2.11 | 460 K | 8.58 M |
| OPK | Opko Health Inc | 4.45 | 1.27 B | -0.03 | -0.67 | 712.85 K | 3.17 M |
| CRAI | Cra International | 14.3973 | 1.25 B | -0.2429 | -1.66 | 32.8 K | 472.23 K |
| PFBC | Preferred Bank LA | 9.9389 | 1.23 B | -0.1571 | -1.56 | 7.4 K | 73.55 K |
| STRA | Strayer Education | 37.9654 | 1.21 B | -0.2166 | -0.57 | 216.5 K | 8.22 M |
| HROW | Harrow Health Inc | 6.25 | 1.14 B | -0.20 | -3.1 | 2.6 K | 16.25 K |
| VSTM | Verastem Inc | 80.40 | 1.06 B | -2.52 | -3.04 | 4.9 K | 394.2 K |
| SVRA | Savara Inc | 42.70 | 1.01 B | -2.45 | -5.43 | 1.64 K | 70.03 K |
| ITRN | Ituran Location | 7.3977 | 984.64 M | -0.1089 | -1.45 | 7.46 K | 55.2 K |
| MRTN | Marten Transport | 3.8604 | 979.89 M | -0.0207 | -0.53 | 125.34 K | 483.86 K |
| GPRE | Green Plains Inc | 6.6641 | 961.01 M | -0.062 | -0.92 | 94.81 K | 631.81 K |
| SIFY | Sify Techs Ltd ADR | 9.7802 | 947.44 M | -0.1111 | -1.12 | 6.62 K | 64.72 K |
| MRNFF | Meren Energy Inc. | 8.2546 | 933.04 M | -0.1288 | -1.54 | 9 K | 74.29 K |
| APPS | Digital Turbine | 3.50 | 882.48 M | -0.10 | -2.78 | 1.7 K | 5.95 K |
| LXRX | Lexicon Pharmaceutcl | 12.04 | 827.62 M | -0.14 | -1.15 | 49.99 K | 601.94 K |
| FCEL | Fuelcell Energy Inc | 3801.6001 | 821.52 M | -43.20 | -1.12 | 142 | 539.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MS | Morgan Stanley | 11.7006 | 293.53 B | -0.072 | -0.61 | 12.73 M | 149 M |
| TMO | Thermo Fisher Scientific Inc | 58.2765 | 266.1 B | -0.6385 | -1.08 | 1.55 M | 90.27 M |
| WFC | Wells Fargo & Company | 22.3787 | 257.44 B | -0.2266 | -1 | 15.86 M | 354.95 M |
| BHP | BHP Billiton Ltd ADR | 27.634 | 206.16 B | -0.1907 | -0.69 | 2.09 M | 57.66 M |
| C | Citigroup Inc | 26.3349 | 202.38 B | -0.1694 | -0.64 | 19.64 M | 517.19 M |
| DE | Deere & Company | 64.2704 | 185.41 B | -2.4519 | -3.67 | 10.6 M | 681.37 M |
| WELL | Welltower Inc | 35.2806 | 181.69 B | -0.3417 | -0.96 | 1.33 M | 46.93 M |
| NEE | Nextera Energy | 12.649 | 180.93 B | -0.0865 | -0.68 | 6.91 M | 87.46 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 65.2842 | 169.44 B | -0.606 | -0.92 | 592 K | 38.65 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.9024 | 117.8 B | -0.1598 | -3.16 | 17.53 M | 85.93 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.76 | 110.91 B | -0.3313 | -3.28 | 10.27 M | 100.21 M |
| NOW | Servicenow Inc | 31.18 | 103.39 B | -0.49 | -1.55 | 1.66 M | 51.71 M |
| DUK | Duke Energy Corp | 34.8834 | 100.53 B | -0.2136 | -0.61 | 3.27 M | 114.24 M |
| CNQ | Canadian Natural Resources | 7.5823 | 99.45 B | -0.0413 | -0.54 | 3.02 M | 22.93 M |
| GLW | Corning Inc | 7.9257 | 96.59 B | -0.0428 | -0.54 | 13.97 M | 110.69 M |
| USB | U.S. Bancorp | 20.4704 | 94.65 B | -0.1277 | -0.62 | 4.8 M | 98.2 M |
| ECL | Ecolab Inc | 59.9154 | 85.83 B | -0.533 | -0.88 | 869.09 K | 52.07 M |
| GWW | W.W. Grainger | 153.9507 | 68.95 B | -0.9299 | -0.6 | 626.4 K | 96.43 M |
| DB | Deutsche Bank Ag | 28.9453 | 68.79 B | -0.1985 | -0.68 | 1.12 M | 32.42 M |
| EW | Edwards Lifesciences Corp | 13.95 | 59.81 B | -0.2467 | -1.74 | 6.05 M | 84.42 M |
| VMRK | Vivmark Residential | 28.2947 | 50.88 B | -0.2827 | -0.99 | 1.06 M | 30.11 M |
| A | Agilent Technologies | 22.8542 | 50.16 B | -0.2807 | -1.21 | 5.6 M | 127.93 M |
| VALE | Vale S.A. ADR | 7.3404 | 49.28 B | -0.0425 | -0.58 | 16.03 M | 117.68 M |
| VTR | Ventas Inc | 40.8965 | 47.77 B | -0.248 | -0.6 | 661.85 K | 27.07 M |
| WAT | Waters Corp | 82.13 | 46.69 B | -0.71 | -0.86 | 292.55 K | 24.03 M |
| ROK | Rockwell Automation Inc | 59.509 | 44.19 B | -0.4075 | -0.68 | 826.73 K | 49.2 M |
| WDS | Woodside Energy Group Ltd | 19.6858 | 42.06 B | -0.2294 | -1.15 | 8.16 K | 160.71 K |
| KB | KB Financial Group Inc ADR | 19.6019 | 39.51 B | -0.3308 | -1.66 | 80.39 K | 1.58 M |
| TKO | Tko Group Holdings Inc Cl A | 6.0932 | 37.57 B | -0.0622 | -1.01 | 106.2 K | 647.1 K |
| PEG | Public Service Enterprise Group Inc | 18.053 | 37.23 B | -0.1412 | -0.78 | 2.08 M | 37.59 M |
| HSY | Hershey Foods Corp | 52.7624 | 34.96 B | -0.308 | -0.58 | 721.8 K | 38.08 M |
| IRM | Iron Mountain Inc | 13.9872 | 32.98 B | -0.2189 | -1.54 | 2.36 M | 33.04 M |
| CCJ | Cameco Corp | 14.3854 | 31.74 B | -0.1027 | -0.71 | 923.6 K | 13.29 M |
| PUK | Prudential Public Ltd Company ADR | 17.2961 | 31.58 B | -0.0981 | -0.56 | 58.97 K | 1.02 M |
| AEE | Ameren Corp | 18.4598 | 31.47 B | -0.1093 | -0.59 | 1.55 M | 28.57 M |
| TECK | Teck Resources Ltd | 24.8426 | 30.86 B | -0.2264 | -0.9 | 940 K | 23.35 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.8375 | 29.59 B | -0.1179 | -0.62 | 32.7 K | 615.99 K |
| FE | Firstenergy Corp | 23.3457 | 26.91 B | -0.136 | -0.58 | 2.21 M | 51.7 M |
| ES | Eversource Energy | 23.7825 | 26.22 B | -0.1255 | -0.52 | 1.67 M | 39.73 M |
| STZ | Constellation Brands Inc | 29.0563 | 24.62 B | -0.2365 | -0.81 | 944.41 K | 27.44 M |
| OMC | Omnicom Group Inc | 29.9793 | 24.37 B | -0.2073 | -0.69 | 1.12 M | 33.51 M |
| EIX | Edison International | 26.2983 | 23.16 B | -0.1501 | -0.57 | 2.45 M | 64.36 M |
| BBY | Best Buy Company | 7.1813 | 21.83 B | -0.2421 | -3.26 | 18.76 M | 134.71 M |
| BCH | Banco DE Chile ADR | 12.8415 | 19.8 B | -0.099 | -0.77 | 46.74 K | 600.16 K |
| ESS | Essex Property Trust | 90.4153 | 19.03 B | -0.5653 | -0.62 | 383.3 K | 34.66 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.692 | 18.63 B | -0.1142 | -1.16 | 1.62 M | 15.73 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 16.2195 | 16.83 B | -0.3733 | -2.25 | 6.22 K | 100.87 K |
| AIZ | Assurant Inc | 26.2797 | 15.89 B | -0.1624 | -0.61 | 817.9 K | 21.49 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 42.4829 | 15.55 B | -2.2182 | -4.96 | 1.94 M | 82.21 M |
| BSAC | Banco Santander Chile ADR | 13.3577 | 15.23 B | -0.0966 | -0.72 | 364.1 K | 4.86 M |
| WPC | W.P. Carey & Co. Llc | 21.3572 | 15.04 B | -0.1466 | -0.68 | 196.03 K | 4.19 M |
| PKX | Posco ADR | 45.0822 | 14.99 B | -0.891 | -1.94 | 296.9 K | 13.38 M |
| DOC | Physicians Realty Trust | 14.7467 | 14.82 B | -0.0846 | -0.57 | 2.48 M | 36.64 M |
| SUI | Sun Communities | 24.0257 | 14.8 B | -0.2111 | -0.87 | 105.3 K | 2.53 M |
| MAA | Mid-America Apartment Communities | 37.581 | 14.14 B | -0.2261 | -0.6 | 220 K | 8.27 M |
| SKM | Sk Telecom Corp ADR | 9.2057 | 12.71 B | -0.0598 | -0.65 | 1.17 M | 10.79 M |
| DECK | Deckers Outdoor Corp | 5.5817 | 11.99 B | -0.1083 | -1.9 | 4.69 M | 26.19 M |
| FMS | Fresenius Medical Care Corp ADR | 25.9741 | 11.8 B | -0.2215 | -0.85 | 288.2 K | 7.49 M |
| BXP | Boston Properties | 58.3577 | 11.29 B | -0.3329 | -0.57 | 595.2 K | 34.73 M |
| DVA | Davita Healthcare Partners Inc | 55.005 | 11.28 B | -1.735 | -3.06 | 4.74 M | 260.57 M |
| FHN | First Horizon Corp | 6.4861 | 11.16 B | -0.0473 | -0.72 | 1.94 M | 12.61 M |
| FLS | Flowserve Corp | 36.3151 | 10.86 B | -0.3102 | -0.85 | 1.12 M | 40.6 M |
| GNRC | Generac Holdings Inc | 30.979 | 10.72 B | -0.4565 | -1.45 | 428.71 K | 13.28 M |
| DCI | Donaldson Company | 26.9243 | 10.12 B | -0.3792 | -1.39 | 819.23 K | 22.06 M |
| CUBE | Cubesmart | 7.8973 | 10.1 B | -0.0833 | -1.04 | 604.8 K | 4.78 M |
| RHP | Ryman Hospitality Properties REIT | 18.6159 | 9.56 B | -0.2552 | -1.35 | 515.8 K | 9.6 M |
| TIMB | Tim S.A. ADR | 10.4684 | 8.87 B | -0.3708 | -3.42 | 1.75 M | 18.28 M |
| PRMB | Primo Brands Corporation | 6.555 | 8.71 B | -0.0915 | -1.38 | 193.4 K | 1.27 M |
| AOS | Smith A.O. Corp | 12.2961 | 8.65 B | -0.131 | -1.05 | 1.05 M | 12.94 M |
| EDU | New Oriental Education & Technology Group ADR | 18.0232 | 8.24 B | -0.3193 | -1.74 | 2.22 M | 39.95 M |
| MOS | Mosaic Company | 39.5689 | 7.31 B | -0.4897 | -1.22 | 2.25 M | 89.22 M |
| HR | Healthcare Realty Trust Inc | 6.6704 | 6.72 B | -0.0541 | -0.8 | 206.3 K | 1.38 M |
| MSM | Msc Industrial Direct Company | 39.712 | 6.66 B | -0.2381 | -0.6 | 140.8 K | 5.59 M |
| DY | Dycom Industries | 17.44 | 6.6 B | -0.18 | -1.02 | 469.3 K | 8.18 M |
| FNB | F.N.B. Corp | 6.4372 | 6.4 B | -0.0475 | -0.73 | 241.6 K | 1.56 M |
| NEU | Newmarket Corp | 197.01 | 6.4 B | -1.2906 | -0.65 | 75.8 K | 14.93 M |
| ICL | Israel Chemicals Ltd | 4.379 | 5.9 B | -0.0567 | -1.28 | 15.4 K | 67.44 K |
| UGP | Ultrapar Participacoes S.A. ADR | 6.9834 | 5.74 B | -0.1208 | -1.7 | 860.6 K | 6.01 M |
| ASB | Associated Banc-Corp | 8.3113 | 5.74 B | -0.0655 | -0.78 | 610.1 K | 5.07 M |
| EXP | Eagle Materials Inc | 51.6388 | 5.71 B | -0.2807 | -0.54 | 465.51 K | 24.04 M |
| NJR | Newjersey Resources Corp | 12.3361 | 5.52 B | -0.0659 | -0.53 | 283.22 K | 3.49 M |
| SR | Spire Inc | 23.3685 | 5.29 B | -0.4117 | -1.73 | 145.9 K | 3.41 M |
| SKY | Skyline Corp | 3.8473 | 4.99 B | -0.0672 | -1.72 | 8.6 K | 33.09 K |
| LUMN | Centurylink | 16.4631 | 4.86 B | -0.1045 | -0.63 | 3.66 M | 60.26 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 4.7043 | 4.45 B | -0.0653 | -1.37 | 213.1 K | 1 M |
| FLG | Flagstar Financial, Inc. | 19.0706 | 4.36 B | -0.1053 | -0.55 | 431.46 K | 8.23 M |
| MTH | Meritage Corp | 16.7246 | 4.33 B | -0.1746 | -1.03 | 764.68 K | 12.79 M |
| PVH | Phillips-Van Heusen Corp | 107.5208 | 4.29 B | -0.8338 | -0.77 | 895.2 K | 96.25 M |
| AGX | Argan Inc | 13.1197 | 4.27 B | -0.4851 | -3.57 | 158.8 K | 2.08 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.8009 | 4.23 B | -0.0421 | -0.54 | 165.2 K | 1.29 M |
| KRC | Kilroy Realty Corp | 26.2766 | 4.22 B | -0.1437 | -0.54 | 398.9 K | 10.48 M |
| MANU | Manchester United Ltd | 12.197 | 4 B | -0.0835 | -0.68 | 64.31 K | 784.43 K |
| AKO-A | Embotelladora Andina S.A | 15.0757 | 3.99 B | -0.3102 | -2.02 | 2.26 K | 34.07 K |
| VAC | Marriot Vacations Worldwide Cor | 31.2462 | 3.98 B | -0.3557 | -1.13 | 183.1 K | 5.72 M |
| AZZ | Azz Inc | 30.1695 | 3.91 B | -0.2339 | -0.77 | 76 K | 2.29 M |
| CNS | Cohn & Steers Inc | 15.3813 | 3.79 B | -0.1915 | -1.23 | 78.5 K | 1.21 M |
| OII | Oceaneering International | 48.477 | 3.49 B | -0.2883 | -0.59 | 778.08 K | 37.72 M |
| MHO | M/I Homes | 21.43 | 3.29 B | -0.23 | -1.06 | 238.43 K | 5.11 M |
| LRN | Stride Inc | 16.17 | 3.23 B | -0.10 | -0.61 | 313.33 K | 5.07 M |
| BKU | BankUnited Inc | 15.4903 | 3.14 B | -0.0807 | -0.52 | 113.6 K | 1.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 151.1556 | 7.15 M | -7.13 | -4.5 | 948 | 143.3 K |
| PIF | Polaris Infrastructure Inc | 230.3745 | -28.7968 | -11.11 | 71 | 16.36 K | |
| KEI | Kolibri Global Energy Inc | 4.70 | -0.50 | -9.62 | 19.26 K | 90.52 K | |
| SRV-UN | SIR Royalty Income Fund | 4.118 | -0.2711 | -6.18 | 50.36 K | 207.39 K | |
| WCP | Whitecap Resources Inc | 3.934 | -0.2447 | -5.86 | 5.15 M | 20.24 M | |
| STLR | Stllr Gold Inc | 3.06 | -0.18 | -5.56 | 406.27 K | 1.24 M | |
| SGY | Surge Energy Inc | 23.30 | -1.0515 | -4.32 | 67.98 K | 1.58 M | |
| AGF-B | AGF Management Limited | 3.866 | -0.1641 | -4.07 | 474.4 K | 1.83 M | |
| JAG | Jaguar Mining Inc | 601.8313 | -24.733 | -3.95 | 53.63 K | 32.28 M | |
| CXI | Currency Exchange International Corp | 6.26 | -0.24 | -3.69 | 3 K | 18.78 K | |
| QRC | Queens Road Capital Investment Ltd | 5.8897 | -0.2182 | -3.57 | 58 | 341.6 | |
| MARI | Marimaca Copper Corp | 6.75 | -0.25 | -3.57 | 420 | 2.83 K | |
| TAL | Petrotal Corp | 60.9337 | -2.1506 | -3.41 | 1.02 K | 62.27 K | |
| ELEF | Silver Elephant Mining Corp | 4.7958 | -0.1654 | -3.33 | 853 | 4.09 K | |
| PPTA | Perpetua Resources Corp | 26.50 | -0.90 | -3.28 | 220 | 5.83 K | |
| NPK | Verde Agritech Plc | 3.05 | -0.10 | -3.17 | 26.8 K | 81.74 K | |
| ORIO | ORIO | 49.9592 | -1.4694 | -2.86 | 1.59 K | 79.59 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 39.5148 | -0.951 | -2.35 | 121.73 K | 4.81 M | |
| PTM | Platinum Group Metals Ltd | 92.00 | -2.00 | -2.13 | 314 | 28.89 K | |
| TC | Tucows Inc | 5.52 | -0.12 | -2.13 | 1.1 K | 6.07 K | |
| DXT | Dexterra Group Inc | 16.1142 | -0.3439 | -2.09 | 148.52 K | 2.39 M | |
| ADEN | Adentra Inc | 3.8163 | -0.0795 | -2.04 | 6 K | 22.9 K | |
| MER | Africa Oil Corp | 8.2255 | -0.1527 | -1.82 | 400.7 K | 3.3 M | |
| TECK-A | Teck Resources Limited | 26.0937 | -0.4786 | -1.8 | 404 | 10.54 K | |
| HLF | High Liner | 8.4678 | -0.1369 | -1.59 | 11.2 K | 94.84 K | |
| TXP | Touchstone Exploration Inc | 24.84 | -0.40 | -1.58 | 127.42 K | 3.17 M | |
| PZA | Pizza Pizza Royalty Corp | 4.2695 | -0.0664 | -1.53 | 5.6 K | 23.91 K | |
| III | Imperial Metals Corp | 12.25 | -0.19 | -1.53 | 20.09 K | 246.15 K | |
| BIR | Birchcliff Energy Ltd | 5.0901 | -0.0771 | -1.49 | 156.8 K | 798.13 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.7933 | -0.1169 | -1.48 | 3.85 K | 30.04 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.1363 | -0.0756 | -1.45 | 1.1 K | 5.65 K | |
| GTE | Gran Tierra Energy Inc | 55.20 | -0.80 | -1.43 | 84.28 K | 4.65 M | |
| PXT | Parex Resources Inc | 3.8221 | -0.0504 | -1.3 | 26.6 K | 101.67 K | |
| BBD-B | Bombardier Inc Series B | 71.8469 | -0.9453 | -1.3 | 116.78 K | 8.39 M | |
| MDI | Major Drilling Grp | 8.8135 | -0.1131 | -1.27 | 237.2 K | 2.09 M | |
| CSH-UN | Chartwell Retirement Residences | 5.2427 | -0.0671 | -1.26 | 320.09 K | 1.68 M | |
| DOL | Dollarama Inc | 10.182 | -0.1246 | -1.21 | 2.11 M | 21.45 M | |
| AAV | Advantage Oil & Gas Ltd | 3.32 | -0.04 | -1.19 | 446.76 K | 1.48 M | |
| GBT | Bmtc Group Inc | 10.6385 | -0.1261 | -1.17 | 99.9 K | 1.06 M | |
| FM | First Quantum Minerals Ltd | 20.6837 | -0.2398 | -1.15 | 754.81 K | 15.61 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.202 | -0.06 | -1.14 | 1.07 M | 5.57 M | |
| L | Loblaw CO | 4.9541 | -0.0571 | -1.14 | 1.3 M | 6.44 M | |
| PNP | Pinetree Capital Ltd | 186.00 | -2.00 | -1.06 | 939 | 174.65 K | |
| OLY | Olympia Financial Group Inc | 12.0632 | -0.1237 | -1.02 | 1.1 K | 13.27 K | |
| CCA | Cogeco Communications Inc | 24.1893 | -0.2444 | -1 | 75.5 K | 1.83 M | |
| BU | Burcon Nutrascience Corp | 65.8395 | -0.6617 | -1 | 169 | 11.13 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.7835 | -0.0469 | -0.97 | 3.4 K | 16.26 K | |
| WJX | Wajax Corp | 18.8283 | -0.1739 | -0.92 | 20.17 K | 379.73 K | |
| WSP | WSP Global Inc | 14.807 | -0.1305 | -0.87 | 82.84 K | 1.23 M | |
| ENB-PA | Enbridge Inc Pref A | 11.864 | -0.1018 | -0.85 | 1.05 K | 12.46 K | |
| TECK-B | Teck Resources Limited | 24.7988 | -0.2108 | -0.84 | 1.32 M | 32.78 M | |
| ALS | Altius Minerals Corp | 8.0698 | -0.0675 | -0.83 | 18.09 K | 145.97 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 7.446 | -0.0607 | -0.81 | 38.1 K | 283.69 K | |
| TFII | Tfi International Inc | 13.2332 | -0.1057 | -0.79 | 250 K | 3.31 M | |
| CGX | Cineplex Inc | 22.0933 | -0.1749 | -0.79 | 159.64 K | 3.53 M | |
| BNE | Bonterra Energy Corp | 26.997 | -0.2122 | -0.78 | 7.91 K | 213.65 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.6318 | -0.0662 | -0.76 | 2.74 K | 23.62 K | |
| RIC | Richmont Mines | 4.8679 | -0.0372 | -0.76 | 2.58 K | 12.56 K | |
| CMG | Computer Modelling Group Ltd | 6.1149 | -0.0467 | -0.76 | 15 K | 91.72 K | |
| WN | George Weston Limited | 16.4141 | -0.1252 | -0.76 | 170.27 K | 2.79 M | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 12.2747 | -0.0923 | -0.75 | 7.28 K | 89.36 K | |
| IMO | Imperial Oil | 32.4914 | -0.2333 | -0.71 | 482.24 K | 15.67 M | |
| CCO | Cameco Corp | 14.3389 | -0.1026 | -0.71 | 906.22 K | 12.99 M | |
| TCW | Trican Well | 7.1758 | -0.0496 | -0.69 | 283.7 K | 2.04 M | |
| WTE | Westshore Terminals Investment Corp | 14.9568 | -0.0987 | -0.66 | 91.46 K | 1.37 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.0876 | -0.0845 | -0.64 | 900 | 11.78 K | |
| BCE-PI | BCE Inc Pref AI | 11.8966 | -0.0758 | -0.63 | 6.33 K | 75.28 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.932 | -0.0372 | -0.62 | 34.26 K | 203.2 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.6174 | -0.0351 | -0.62 | 2.5 K | 14.04 K | |
| CGY | Calian Group Ltd | 12.8181 | -0.0743 | -0.58 | 9.54 K | 122.28 K | |
| POW | Power Corp of Canada Sv | 12.1825 | -0.0703 | -0.57 | 397.49 K | 4.84 M | |
| BCE-PZ | Bce Inc Pref Z | 9.9773 | -0.0559 | -0.56 | 1.6 K | 15.96 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.8292 | -0.0655 | -0.55 | 400 | 4.73 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.8914 | -0.0431 | -0.54 | 3.11 M | 24.55 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.6925 | -0.0675 | -0.53 | 4.42 K | 56.04 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 13.83 | 262.33 M | -0.14 | -1 | 279.14 K | 3.86 M |
| LCU | Lion Copper Corp. Common Shares | 9.99 | 69.49 M | -0.54 | -5.13 | 3.45 K | 34.49 K |
| VNPKF | Verde Agritech Ltd. | 3.0982 | 24.8 M | -0.0418 | -1.33 | 1.3 K | 4.03 K |
| MRNJ | Metatron Inc | 5849.7778 | 1.52 M | -311.9878 | -5.06 | 3 | 17.55 K |
| SEII | Sharing Economy International Inc | 818.00 | 1.29 M | -95.18 | -10.42 | 10.57 K | 8.64 M |
| KALY | Kali Inc | 5.47 | 101.82 K | -0.13 | -2.32 | 5.21 K | 28.48 K |
| VRSEF | Verisante Technology Inc | 4.87 | 92.27 K | -0.15 | -2.99 | 23.8 K | 115.91 K |
| USRM | U.S. Stem Cell Inc | 17.50 | 64.15 K | -1.90 | -9.79 | 50 | 875 |
| AMBS | Amarantus BioScience Holdings Inc | 5.88 | 63.04 K | -1.02 | -14.78 | 140.48 K | 826.02 K |
| RTNB | root9B Holdings Inc | 9.00 | 610 | -0.45 | -4.76 | 2.46 K | 22.09 K |
| CALIQ | China Auto Logistics Inc. | 4.68 | 484 | -0.21 | -4.29 | 541.27 K | 2.53 M |
| SYNE | Synthesis Energy Systems Inc | 70.40 | 157 | -1.28 | -1.79 | 422 | 29.71 K |
| ONCI | On4 Communications Inc | 627.75 | -121.50 | -16.22 | 3.64 K | 2.28 M | |
| HDYNQ | Hyperdynamics Corporation | 6.544 | -0.3896 | -5.62 | 102.69 K | 672.04 K | |
| TREVQ | Trevali Mining Corporation | 10.70 | -0.10 | -0.93 | 120 | 1.28 K | |
| NKRSF | Niko Resources Ltd | 8.303 | -0.0444 | -0.53 | 2.1 K | 17.44 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 127.50 | 59.03 M | -7.50 | -5.56 | 15 | 1.91 K |
| AZR | Azarga Metals Corp | 20.50 | 315.11 K | -1.00 | -4.65 | 5.27 K | 107.97 K |
| DIG-H | District Mines Ltd | 4.80 | -6.00 | -55.56 | 5 | 24 | |
| CMIL | Capella Minerals Limited | 4.20 | -2.10 | -33.33 | 1.19 K | 5 K | |
| IDL | Imaging Dynamics Company Ltd | 5.00 | -2.50 | -33.33 | 118 | 590 | |
| CTEK | CLEANTEK Industries Inc | 24.1176 | -5.2942 | -18 | 425 | 10.25 K | |
| ANDC | Andina Copper Corporation | 10.625 | -1.875 | -15 | 1.77 K | 18.86 K | |
| TGX | True North Gems Inc | 180.00 | -30.00 | -14.29 | 146 | 26.28 K | |
| OPW | Opawica Explorations Inc | 144.00 | -24.00 | -14.29 | 11 | 1.58 K | |
| NEXM | NexMetals Mining Corp. | 31.00 | -5.00 | -13.89 | 910 | 28.21 K | |
| PDQ | Paradigm Gold Corporation | 11.00 | -1.50 | -12 | 10 | 110 | |
| REX | Orex Minerals Inc | 3.25 | -0.35 | -9.72 | 105.3 K | 342.23 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -0.50 | -8.33 | 660 | 3.63 K | |
| EMR | Emgold Mining Corporation | 6.00 | -0.50 | -7.69 | 137 K | 822 K | |
| RAGE | Renegade Gold Inc. | 144.00 | -12.00 | -7.69 | 204 | 29.38 K | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -1.75 | -7.69 | 117 | 2.46 K | |
| GCOM | Green Shift Commodities Ltd. | 5.00 | -0.40 | -7.41 | 10.3 K | 51.5 K | |
| NZ | New Zealand Energy Corp | 13.00 | -1.00 | -7.14 | 43.29 K | 562.77 K | |
| BTR | Bonterra Resources Inc | 13.00 | -1.00 | -7.14 | 816 | 10.61 K | |
| MBO | Mobio Technologies Inc | 10.80 | -0.80 | -6.9 | 250 | 2.7 K | |
| NCP | Nickel Creek Platinum Corp. | 104.00 | -5.00 | -4.59 | 667 | 69.37 K | |
| OGW | Ongwe Minerals Inc. | 10.24 | -0.48 | -4.48 | 375 | 3.84 K | |
| DSY | Destiny Media Technologies Inc | 3.95 | -0.15 | -3.66 | 1.6 K | 6.32 K | |
| CMO-H | Cliffmont Resources Ltd | 8.00 | -0.30 | -3.61 | 1.03 K | 8.21 K | |
| CKG | Chesapeake Gold Corp | 9.31 | -0.34 | -3.52 | 9.15 K | 85.19 K | |
| SLG | PetroTal Corp | 11.2915 | -0.3985 | -3.41 | 102.2 K | 1.15 M | |
| MKO | Mako Mining Corp | 5.80 | -0.20 | -3.33 | 5.85 K | 33.93 K | |
| IFOS | Itafos Inc | 296.5446 | -10.2256 | -3.33 | 172 | 51.01 K | |
| BLDS | Badlands Resources Inc. | 17.00 | -0.50 | -2.86 | 1.48 K | 25.23 K | |
| GORO | Goldgroup Mining Inc. | 15.20 | -0.40 | -2.56 | 880 | 13.38 K | |
| GG | Galane Gold Ltd | 4.00 | -0.10 | -2.44 | 14.1 K | 56.4 K | |
| BKM | Pacific Booker Minerals Inc | 4.00 | -0.10 | -2.44 | 10.04 K | 40.16 K | |
| NEXG | NeXGold Mining Corp | 10.68 | -0.24 | -2.2 | 58 | 619.44 | |
| GBU | Gabriel Resources Ltd | 26.60 | -0.40 | -1.48 | 196.79 K | 5.23 M |