Loser Valuations for 11 December 2012 from 00:00:00 until 23:59:59
Loser Valuations for 11 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 8.8192 | 29.15 B | -0.0514 | -0.58 | 179.93 K | 1.59 M |
| SEB | Seaboard Corporation | 2317.5874 | 3.61 B | -22.6401 | -0.97 | 1.2 K | 2.78 M |
| NG | Novagold Resources Inc | 4.54 | 2.74 B | -0.09 | -1.94 | 936.43 K | 4.25 M |
| SVM | Silvercorp Metals Inc | 4.6992 | 2.06 B | -0.0352 | -0.74 | 797.92 K | 3.75 M |
| USAS | Americas Silver Corp | 27.30 | 1.02 B | -0.60 | -2.15 | 590 | 16.11 K |
| REPX | Riley Exploration Permian Inc | 56.2372 | 912.51 M | -0.7498 | -1.32 | 187 | 10.52 K |
| NAK | Northern Dynasty Minerals | 3.50 | 369.8 M | -0.03 | -0.85 | 229 K | 801.49 K |
| PLX | Protalix Biotherapeutics | 55.30 | 230.43 M | -0.40 | -0.72 | 14.23 K | 787.2 K |
| ESP | Espey Mfg. & Electronics | 15.2173 | 143.26 M | -0.5283 | -3.36 | 19.2 K | 292.17 K |
| USBC | USBC, Inc. | 540.00 | 142.73 M | -60.00 | -10 | 8 | 4.32 K |
| PLG | Platinum Group Metals Ltd | 80.97 | 141.95 M | -14.03 | -14.77 | 6.8 K | 550.92 K |
| OPHC | Optimumbank Hlds | 19.20 | 112.79 M | -0.80 | -4 | 595 | 11.42 K |
| SDEV | Stablecoin Development Corporation | 116400.9531 | 62.17 M | -2024.3672 | -1.71 | 2 | 232.8 K |
| WWR | Westwater Resources | 1919.9994 | 52.44 M | -24.0006 | -1.23 | 115 | 220.8 K |
| DXR | Daxor Corp | 7.4552 | 49.8 M | -0.116 | -1.53 | 1.76 K | 13.16 K |
| NNVC | Nanoviricides Inc | 35.70 | 36.27 M | -0.70 | -1.92 | 866 | 30.92 K |
| AGIG | AGIG | 28.75 | 36.22 M | -38.75 | -57.41 | 52.92 K | 1.52 M |
| COHN | Cohen & CO Inc | 5.2235 | 34.52 M | -0.183 | -3.38 | 4.26 K | 22.25 K |
| TOON | Kartoon Studios Inc | 306.00 | 30.62 M | -9.00 | -2.86 | 2 | 612 |
| MXC | Mexco Energy Corp | 5.2816 | 21.55 M | -0.0485 | -0.91 | 600 | 3.17 K |
| UUU | Universal Security Instruments | 3.4102 | 16.02 M | -0.101 | -2.88 | 4.2 K | 14.32 K |
| REED | Reed's, Inc. | 1544.5261 | 14.94 M | -247.8158 | -13.83 | 1.61 K | 2.48 M |
| AWX | Avalon Holdings Corp | 3.87 | 11 M | -0.02 | -0.51 | 3.8 K | 14.71 K |
| CVR | Chicago Rivet & Machine Company | 12.9987 | 8.99 M | -0.1232 | -0.94 | 400 | 5.2 K |
| TOVX | Theriva Biologics Inc | 14000.00 | 7.08 M | -612.50 | -4.19 | 14 | 196 K |
| PLAG | Planet Green Holdings Corp | 312.50 | 5.01 M | -2.50 | -0.79 | 231 | 72.19 K |
| DSS | Document Security Systems | 4611.5913 | 4.25 M | -166.1816 | -3.48 | 94 | 433.49 K |
| AMBO | Ambow Education Holding Ltd ADR | 837.00 | 4.08 M | -18.00 | -2.11 | 150 | 125.55 K |
| ENSV | Enservco Corpporation | 6.00 | 29.09 K | -0.15 | -2.44 | 1.47 K | 8.84 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 18.1289 | 999.14 B | -0.3222 | -1.75 | 43.78 M | 793.77 M |
| COST | Costco Wholesale | 77.4107 | 472.44 B | -0.5039 | -0.65 | 4.02 M | 311.28 M |
| TMUS | T-Mobile US | 16.1717 | 179.1 B | -0.1434 | -0.88 | 6.35 M | 102.74 M |
| CME | CME Group Inc | 29.8224 | 110.63 B | -0.6367 | -2.09 | 6.54 M | 195.14 M |
| WDC | Western Digital Cp | 23.0808 | 108.25 B | -0.1754 | -0.75 | 6.24 M | 144.08 M |
| CSX | CSX Corp | 5.2456 | 94.62 B | -0.091 | -1.71 | 32.11 M | 168.44 M |
| ADBE | Adobe Systems Inc | 35.54 | 92.12 B | -0.21 | -0.59 | 5.91 M | 210.14 M |
| ROST | Ross Stores Inc | 23.9992 | 76.65 B | -0.2545 | -1.05 | 3.56 M | 85.38 M |
| KDP | Keurig Dr Pepper Inc | 5.2462 | 51.16 B | -0.0426 | -0.81 | 2.12 M | 11.12 M |
| NBIS | Nebius Group N.V. | 21.44 | 36.43 B | -1.56 | -6.78 | 9.72 M | 208.35 M |
| WTW | Weight Watchers International, Inc | 71.7704 | 30.7 B | -0.398 | -0.55 | 153.91 K | 11.05 M |
| ULTA | Ulta Beauty Inc | 97.03 | 28.41 B | -2.50 | -2.51 | 982.1 K | 95.29 M |
| DLTR | Dollar Tree Inc | 37.98 | 26.42 B | -1.4608 | -3.7 | 13.77 M | 523.08 M |
| INCY | Incyte Corp | 17.84 | 24.52 B | -0.32 | -1.76 | 1.23 M | 21.92 M |
| VTRS | Viatris Inc | 22.5721 | 23.95 B | -0.1377 | -0.61 | 8.08 M | 182.35 M |
| SBAC | SBA Communications | 62.8796 | 19.99 B | -0.3303 | -0.52 | 1.43 M | 89.69 M |
| NDSN | Nordson Corp | 54.3338 | 18.11 B | -0.805 | -1.46 | 291.4 K | 15.83 M |
| ERIE | Erie Indemnity Company | 48.8117 | 14.23 B | -0.3974 | -0.81 | 27.5 K | 1.34 M |
| AEIS | Advanced Energy | 12.8149 | 8.97 B | -0.1274 | -0.98 | 263.4 K | 3.38 M |
| AMKR | Amkor Technology | 3.952 | 8.54 B | -0.0651 | -1.62 | 746.8 K | 2.95 M |
| RUSHB | Rush Entpr Cl B | 6.6114 | 6.9 B | -0.0692 | -1.04 | 1.12 K | 7.44 K |
| SNEX | Stonex Group Inc | 5.3867 | 6.84 B | -0.0326 | -0.6 | 105.64 K | 569.04 K |
| CPB | Campbell Soup Company | 23.5805 | 6.74 B | -0.1294 | -0.55 | 2.15 M | 50.62 M |
| WFRD | Weatherford International Plc | 10.5432 | 6.11 B | -0.0875 | -0.82 | 5.74 M | 60.51 M |
| MKTX | Marketaxess Holdings | 27.3352 | 5.81 B | -0.3472 | -1.25 | 136.3 K | 3.73 M |
| VSEC | V S E Cp | 10.204 | 5.24 B | -0.1217 | -1.18 | 28.67 K | 292.55 K |
| RUSHA | Rush Entpr Cl A | 7.8443 | 5.22 B | -0.1195 | -1.5 | 214.49 K | 1.68 M |
| PSMT | Pricesmart Inc | 65.1773 | 5.16 B | -0.7791 | -1.18 | 180.77 K | 11.78 M |
| GGAL | Grupo Fin Galicia ADR | 4.7334 | 5.07 B | -0.40 | -7.79 | 385.2 K | 1.82 M |
| CHEF | The Chefs Warehouse | 14.80 | 4.7 B | -0.1992 | -1.33 | 55.86 K | 826.74 K |
| UFPI | Universal Forest Prd | 10.3635 | 4.41 B | -0.2366 | -2.23 | 216 K | 2.24 M |
| BANF | Bancfirst Corp | 16.0031 | 3.96 B | -0.1825 | -1.13 | 132.4 K | 2.12 M |
| PTEN | Patterson-Uti Energy | 14.0187 | 3.81 B | -0.1163 | -0.82 | 3.26 M | 45.73 M |
| IOVA | Iovance Biotherapeutics Inc | 20.00 | 3.74 B | -7.00 | -25.93 | 578 | 11.56 K |
| ACHC | Acadia Healthcr Company | 22.27 | 3.59 B | -0.21 | -0.93 | 383.31 K | 8.54 M |
| MCHB | Mechanics Bank | 19.3304 | 3.25 B | -0.6751 | -3.37 | 168.66 K | 3.26 M |
| CECO | CECO Environmental Corp. | 8.2732 | 3.04 B | -0.0533 | -0.64 | 32.8 K | 271.36 K |
| VCEL | Vericel Corproation | 26.00 | 3.02 B | -0.60 | -2.26 | 9.59 K | 249.31 K |
| MZTI | MZTI | 52.8399 | 2.98 B | -0.313 | -0.59 | 85.4 K | 4.51 M |
| NWL | Newell Rubbermaid Inc | 13.524 | 2.53 B | -0.2036 | -1.48 | 3.66 M | 49.52 M |
| PENN | Penn Natl Gaming Inc | 10.2296 | 2.47 B | -0.1598 | -1.54 | 969.76 K | 9.92 M |
| CLDX | Celldex Therapeutics | 103.20 | 2.41 B | -0.75 | -0.72 | 204.13 K | 21.07 M |
| ADUS | Addus Homecare Corp | 7.06 | 2.35 B | -0.13 | -1.81 | 23.9 K | 168.73 K |
| NTCT | Netscout Systems | 24.49 | 2.35 B | -0.13 | -0.53 | 177.9 K | 4.36 M |
| LMAT | Lemaitre Vascular | 5.2785 | 1.81 B | -0.112 | -2.08 | 143.28 K | 756.31 K |
| SRPT | Sarepta Therapeutics | 25.92 | 1.76 B | -0.33 | -1.26 | 520.47 K | 13.49 M |
| QCRH | Qcr Holdings Inc | 12.4142 | 1.68 B | -0.0933 | -0.75 | 7.7 K | 95.59 K |
| SUPN | Supernus Pharm | 7.77 | 1.67 B | -0.16 | -2.02 | 230.38 K | 1.79 M |
| WERN | Werner Enterprise | 16.2535 | 1.66 B | -0.1993 | -1.21 | 1.13 M | 18.33 M |
| ANIP | ANI Pharma Inc | 9.12 | 1.64 B | -0.72 | -7.32 | 147.21 K | 1.34 M |
| ASTH | Astrana Health Inc | 11.00 | 1.6 B | -1.50 | -12 | 1.05 K | 11.55 K |
| LKFN | Lakeland Finl Corp | 11.8782 | 1.53 B | -0.0766 | -0.64 | 60.79 K | 722.03 K |
| PLPC | Preformed Line Prd | 51.1267 | 1.39 B | -0.4245 | -0.82 | 9.5 K | 485.7 K |
| ATLC | Atlanticus Hld Cp | 3.55 | 1.21 B | -0.05 | -1.39 | 22.02 K | 78.17 K |
| OCSL | Oaktree Specialty Lending Corp | 8.0501 | 1.1 B | -0.0607 | -0.75 | 621.53 K | 5 M |
| APOG | Apogee Entrpr Inc | 18.1752 | 999.44 M | -0.2776 | -1.5 | 164.51 K | 2.99 M |
| ITRN | Ituran Location | 7.5414 | 984.64 M | -0.1623 | -2.11 | 14.54 K | 109.61 K |
| MRTN | Marten Transport | 3.8773 | 979.89 M | -0.0411 | -1.05 | 216.98 K | 841.29 K |
| MRNFF | Meren Energy Inc. | 5.7525 | 933.04 M | -0.4586 | -7.38 | 202.9 K | 1.17 M |
| DJCO | Daily Journal Cp | 90.23 | 923.9 M | -1.92 | -2.08 | 5.95 K | 536.87 K |
| APPS | Digital Turbine | 3.75 | 882.48 M | -0.25 | -6.25 | 5.53 K | 20.74 K |
| HSTM | Healthstream Inc | 21.0717 | 878.41 M | -0.2554 | -1.2 | 264.52 K | 5.57 M |
| ORRF | Orrstown Finl Svcs | 6.1763 | 871.8 M | -0.0366 | -0.59 | 9.59 K | 59.2 K |
| BLMN | Bloomin' Brands Inc | 11.5264 | 850.22 M | -0.0846 | -0.73 | 277.79 K | 3.2 M |
| MITK | Mitek Systems Inc | 3.03 | 836.12 M | -0.11 | -3.5 | 608.9 K | 1.84 M |
| SMBK | Smartfinancial Inc | 6.3193 | 822.44 M | -0.1859 | -2.86 | 2.5 K | 15.8 K |
| PFIS | Peoples Finl Svcs Company | 18.796 | 726.69 M | -0.3186 | -1.67 | 1.31 K | 24.66 K |
| WRLD | World Acceptance Cp | 73.41 | 652.18 M | -1.07 | -1.44 | 164.16 K | 12.05 M |
| EVAC | EQV Ventures Acquisition Corp. II | 6.43 | 606.1 M | -0.06 | -0.92 | 3.89 K | 24.99 K |
| ABUS | Arbutus Biopharma Cp | 4.99 | 585.51 M | -0.17 | -3.29 | 62.51 K | 311.93 K |
| WEYS | Weyco Gp Inc | 14.7529 | 579.55 M | -0.146 | -0.98 | 27.56 K | 406.55 K |
| SFST | Southern First Bancs | 7.4407 | 573.54 M | -0.2205 | -2.88 | 11.87 K | 88.32 K |
| RCEL | Avita Medical Inc | 13.45 | 552.7 M | -0.20 | -1.47 | 40 | 538 |
| COFS | Choiceone Financial | 8.1374 | 548.11 M | -0.4883 | -5.66 | 115 | 935.8 |
| NRIM | Northrim Bancorp Inc | 3.4733 | 531.65 M | -0.0191 | -0.55 | 85.17 K | 295.83 K |
| MDRX | Allscripts Hlthcare | 11.19 | 511.23 M | -0.07 | -0.62 | 1.87 M | 20.95 M |
| AMRN | Amarin Corp ADR | 180.00 | 494 M | -6.80 | -3.64 | 538.79 K | 96.98 M |
| MDXG | Mimedx Group Inc | 3.65 | 491.77 M | -0.10 | -2.67 | 310.1 K | 1.13 M |
| ACIC | American Coastal Insurance Corp | 3.8132 | 485.19 M | -0.1111 | -2.83 | 501.7 K | 1.91 M |
| ATNI | Atn International | 26.8185 | 460.95 M | -0.1784 | -0.66 | 95.5 K | 2.56 M |
| ASMB | Assembly Biosciences | 133.20 | 434.7 M | -3.00 | -2.2 | 2.34 K | 311.82 K |
| PBYI | Puma Biotechnology | 19.25 | 420.19 M | -0.15 | -0.77 | 55.24 K | 1.06 M |
| AIFU | Fanhua Inc. | 115.8027 | 414.38 M | -1.4297 | -1.22 | 2.17 K | 251.87 K |
| ACTG | Acacia Res-Acacia | 21.9515 | 406.94 M | -0.8773 | -3.84 | 1.06 M | 23.35 M |
| CLNE | Clean Energy Fuels | 13.23 | 403.41 M | -0.24 | -1.78 | 1.47 M | 19.45 M |
| XMAX | XMax Inc. | 56.50 | 398.99 M | -0.75 | -1.31 | 488 | 27.57 K |
| NWFL | Norwood Financial Cp | 10.644 | 398.61 M | -0.1478 | -1.37 | 2.78 K | 29.63 K |
| SHOE | Shoe Station Group Inc. | 8.3559 | 396.07 M | -0.1541 | -1.81 | 559.8 K | 4.68 M |
| AVBH | Avidbank Holdings, Inc. Common stock | 9.45 | 381.67 M | -0.35 | -3.57 | 400 | 3.78 K |
| IRD | Opus Genetics, Inc. | 139.20 | 351.92 M | -6.00 | -4.13 | 1.36 K | 189.73 K |
| ARTNA | Artesian Res Cp A | 14.0512 | 347.3 M | -0.0869 | -0.61 | 37.5 K | 526.92 K |
| FSBW | FS Bancorp Inc | 5.1233 | 342.39 M | -0.0356 | -0.69 | 7.8 K | 39.96 K |
| KINS | Kingstone Cos Inc | 3.6227 | 329.19 M | -0.1066 | -2.86 | 2.86 K | 10.36 K |
| SMTI | Sanara Medtech Inc | 4.00 | 290.89 M | -0.32 | -7.41 | 200 | 800 |
| OVLY | Oak Valley Bancp CA | 5.6417 | 288.14 M | -0.1281 | -2.22 | 8.2 K | 46.25 K |
| CDZI | Cadiz Inc | 7.77 | 283.12 M | -0.13 | -1.65 | 62.51 K | 485.73 K |
| OFLX | Omega Flex Inc | 9.2165 | 237.22 M | -0.3494 | -3.65 | 12.1 K | 111.52 K |
| OSUR | Orasure Tech Inc | 7.36 | 229.67 M | -0.07 | -0.94 | 569.54 K | 4.19 M |
| FCAP | First Capital Inc | 12.8214 | 211.68 M | -0.2215 | -1.7 | 1.42 K | 18.24 K |
| CLAR | Clarus Corp | 7.2744 | 202.54 M | -0.0725 | -0.99 | 224.58 K | 1.63 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 18.1723 | 999.14 B | -0.323 | -1.75 | 43.78 M | 795.67 M |
| BAC | Bank of America Corporation | 8.2071 | 349.7 B | -0.0469 | -0.57 | 159.12 M | 1.31 B |
| PM | Philip Morris International Inc | 46.5032 | 302.76 B | -0.3207 | -0.68 | 4.92 M | 228.73 M |
| BML-PH | Bank of America Corporation | 10.1877 | 259.47 B | -0.0818 | -0.8 | 18.6 K | 189.52 K |
| C | Citigroup Inc | 27.2405 | 202.38 B | -0.1399 | -0.51 | 29.75 M | 810.37 M |
| UNP | Union Pacific Corp | 46.2377 | 178.59 B | -0.6135 | -1.31 | 3.76 M | 173.66 M |
| TJX | TJX Companies | 17.8743 | 150.61 B | -0.1802 | -1 | 10.68 M | 190.93 M |
| CB | Chubb Ltd | 57.6592 | 141.03 B | -0.6566 | -1.13 | 2.27 M | 131.09 M |
| PGR | Progressive Corp | 14.2837 | 134.27 B | -0.1197 | -0.83 | 5.49 M | 78.41 M |
| BTI | British American Tobacco Industries ADR | 22.9507 | 130.68 B | -0.1343 | -0.58 | 278.6 K | 6.39 M |
| MO | Altria Group | 15.8514 | 126.99 B | -0.2212 | -1.38 | 12.59 M | 199.62 M |
| IBN | Icici Bank Ltd ADR | 6.8433 | 125.23 B | -0.0664 | -0.96 | 7.79 M | 53.28 M |
| PH | Parker-Hannifin Corp | 66.8151 | 121.72 B | -0.4246 | -0.63 | 1.34 M | 89.3 M |
| MPC | Marathon Petroleum Corp | 20.9457 | 106.07 B | -0.2012 | -0.95 | 8.74 M | 183.06 M |
| HCA | Hca Holdings Inc | 28.7509 | 105.37 B | -0.7759 | -2.63 | 13.14 M | 377.73 M |
| ICE | Intercontinental Exchange | 22.0368 | 98.56 B | -0.3208 | -1.43 | 3.21 M | 70.68 M |
| PSX | Phillips 66 | 33.6132 | 97.79 B | -0.3422 | -1.01 | 5.21 M | 174.97 M |
| AEM | Agnico-Eagle Mines Ltd | 42.4797 | 96.29 B | -0.4512 | -1.05 | 1.58 M | 66.93 M |
| WM | Waste Management | 25.4779 | 94.39 B | -0.2473 | -0.96 | 6.2 M | 157.95 M |
| JCI | Johnson Controls Intl | 15.7522 | 85.48 B | -0.1276 | -0.8 | 3.59 M | 56.61 M |
| CP | Canadian Pacific Railway | 17.8082 | 81.56 B | -0.1224 | -0.68 | 3.73 M | 66.41 M |
| RSG | Republic Services | 22.1322 | 75.43 B | -0.1304 | -0.59 | 2.32 M | 51.38 M |
| NSC | Norfolk Southern Corp | 45.8334 | 73.66 B | -0.3946 | -0.85 | 2.25 M | 103.07 M |
| TGT | Target Corporation | 41.5619 | 73.5 B | -0.3586 | -0.86 | 6.36 M | 264.53 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.3117 | 66.87 B | -0.0742 | -0.6 | 16.9 K | 208.07 K |
| ALL | Allstate Corp | 30.9586 | 64.61 B | -0.2336 | -0.75 | 3.84 M | 118.81 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 54.3155 | 59 B | -0.469 | -0.86 | 100 | 5.43 K |
| DEO | Diageo Plc ADR | 82.5894 | 56.48 B | -1.4642 | -1.74 | 605.3 K | 49.99 M |
| AME | Amtek Inc | 34.387 | 54.65 B | -0.4583 | -1.32 | 1.26 M | 43.16 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.1145 | 49.47 B | -0.7367 | -2 | 7.71 M | 278.42 M |
| WCN | Waste Connections Inc | 18.0518 | 47.83 B | -0.114 | -0.63 | 660.6 K | 11.93 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 44.7522 | 47.57 B | -0.8917 | -1.95 | 1.48 K | 66.23 K |
| AU | Anglogold Ashanti Ltd ADR | 25.3521 | 47.47 B | -0.235 | -0.92 | 1.59 M | 40.19 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.0195 | 45.12 B | -1.5695 | -2.1 | 734.9 K | 53.66 M |
| CIEN | Ciena Corp | 15.31 | 38.59 B | -0.49 | -3.1 | 6.03 M | 92.39 M |
| EXR | Extra Space Storage Inc | 21.6948 | 34.68 B | -0.1972 | -0.9 | 457.8 K | 9.93 M |
| GFI | Gold Fields Ltd ADR | 7.314 | 33.99 B | -0.0577 | -0.78 | 3.32 M | 24.26 M |
| P | Everpure, Inc. | 7.95 | 33.98 B | -0.04 | -0.5 | 4.9 M | 38.98 M |
| WSM | Williams-Sonoma | 16.0446 | 30.81 B | -0.1835 | -1.13 | 2.68 M | 43.07 M |
| DG | Dollar General Corp | 37.1905 | 30.29 B | -3.1439 | -7.79 | 28.38 M | 1.06 B |
| CPAY | Corpay Inc | 51.29 | 30.18 B | -0.41 | -0.79 | 951.1 K | 48.78 M |
| DRI | Darden Restaurants | 27.2848 | 25.87 B | -0.2947 | -1.07 | 2.45 M | 66.84 M |
| BBY | Best Buy Company | 7.6213 | 21.83 B | -0.1763 | -2.26 | 7.76 M | 59.13 M |
| NI | NiSource Inc | 6.2389 | 21.72 B | -0.0799 | -1.26 | 13.2 M | 82.35 M |
| CIB | Bancolombia S.A. ADR | 27.7195 | 21.53 B | -0.1563 | -0.56 | 387.8 K | 10.75 M |
| LEN | Lennar Corp | 28.3268 | 20.62 B | -0.1478 | -0.52 | 4.74 M | 134.3 M |
| LEN-B | Lennar Corporation | 23.7074 | 20.16 B | -0.1637 | -0.69 | 127.7 K | 3.03 M |
| LYB | Lyondellbasell Industries NV | 27.6806 | 19.59 B | -0.1639 | -0.59 | 4.63 M | 128.08 M |
| SNA | Snap-On Inc | 59.2815 | 19.25 B | -0.3065 | -0.51 | 306.7 K | 18.18 M |
| TPL | Texas Pacific Land Trust | 5.2878 | 18.94 B | -0.134 | -2.47 | 150.3 K | 794.76 K |
| JHX | James Hardie Industries Se ADR | 7.1536 | 16.86 B | -0.1175 | -1.62 | 7.99 K | 57.16 K |
| OVV | Ovintiv Inc | 76.8804 | 16.55 B | -0.7669 | -0.99 | 511.06 K | 39.29 M |
| MAS | Masco Corp | 11.7563 | 16.35 B | -0.1122 | -0.95 | 3.14 M | 36.94 M |
| EG | Everest Re Group | 81.1213 | 15.64 B | -0.7013 | -0.86 | 303.75 K | 24.64 M |
| NLY | Annaly Capital Management Inc | 11.1507 | 14.75 B | -0.1854 | -1.64 | 3.07 M | 34.26 M |
| YPF | Ypf Sociedad Anonima ADR | 11.9823 | 14.62 B | -0.1522 | -1.25 | 1.38 M | 16.56 M |
| KEP | Korea Electric Power Corp ADR | 9.5027 | 14.39 B | -0.1077 | -1.12 | 377.2 K | 3.58 M |
| DKS | Dick's Sporting Goods Inc | 34.2642 | 13.34 B | -0.2804 | -0.81 | 1.17 M | 40.07 M |
| CCK | Crown Cork & Seal Company | 35.2327 | 13.32 B | -0.322 | -0.91 | 973.1 K | 34.28 M |
| AFG | American Financial Group | 17.0473 | 13.31 B | -0.1497 | -0.87 | 509.8 K | 8.69 M |
| ELS | Equity Lifestyle Properties | 11.8066 | 12.61 B | -0.1259 | -1.06 | 1.49 M | 17.6 M |
| UNM | Unumprovident Corp | 14.0182 | 12.59 B | -0.074 | -0.53 | 1.67 M | 23.38 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.5166 | 12.39 B | -0.0545 | -0.98 | 935.5 K | 5.16 M |
| DECK | Deckers Outdoor Corp | 6.50 | 11.99 B | -0.07 | -1.07 | 18.28 M | 118.8 M |
| LII | Lennox International | 43.3218 | 11.9 B | -0.5523 | -1.26 | 604.46 K | 26.19 M |
| PNR | Pentair Ltd | 25.6742 | 11.12 B | -0.1393 | -0.54 | 1.99 M | 51.22 M |
| TX | Ternium S.A. ADR | 10.9471 | 10.77 B | -0.0572 | -0.52 | 745.4 K | 8.16 M |
| MOH | Molina Healthcare Inc | 29.22 | 10.73 B | -0.46 | -1.55 | 370.65 K | 10.83 M |
| BAH | Booz Allen Hamilton Holding Corp | 9.735 | 10.41 B | -0.0803 | -0.82 | 562.4 K | 5.47 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.0832 | 10.26 B | -0.0978 | -1.36 | 2.66 M | 18.87 M |
| BWA | Borgwarner Inc | 24.6159 | 10.13 B | -0.1799 | -0.73 | 2.59 M | 63.68 M |
| DCI | Donaldson Company | 27.3699 | 10.12 B | -0.1942 | -0.7 | 348.24 K | 9.53 M |
| GMED | Globus Medical Inc | 11.57 | 10.1 B | -0.16 | -1.36 | 657.32 K | 7.61 M |
| ARW | Arrow Electronics | 38.49 | 9.88 B | -0.44 | -1.13 | 1.27 M | 48.97 M |
| HBM | Hudbay Minerals Inc | 10.0109 | 9.75 B | -0.0765 | -0.76 | 21 K | 210.23 K |
| EGO | Eldorado Gold Corp | 65.3803 | 9.27 B | -0.5367 | -0.81 | 383.82 K | 25.09 M |
| TIMB | Tim S.A. ADR | 9.9388 | 8.87 B | -0.1119 | -1.11 | 1.28 M | 12.73 M |
| MHK | Mohawk Industries | 81.55 | 8.82 B | -0.54 | -0.66 | 585.17 K | 47.72 M |
| AOS | Smith A.O. Corp | 12.5118 | 8.65 B | -0.1472 | -1.16 | 2.59 M | 32.41 M |
| THG | The Hanover Insurance Group | 26.0749 | 8.6 B | -0.1997 | -0.76 | 452.2 K | 11.79 M |
| OSK | Oshkosh Truck Corp | 23.336 | 8.54 B | -0.3479 | -1.47 | 1.97 M | 45.87 M |
| VMI | Valmont Industries | 119.6742 | 8.1 B | -0.6726 | -0.56 | 105.73 K | 12.65 M |
| TFII | Tfi International Inc | 14.4216 | 7.75 B | -0.1747 | -1.2 | 4.2 K | 60.57 K |
| AXS | Axis Capital Holdings | 24.775 | 7.74 B | -0.2569 | -1.03 | 611.2 K | 15.14 M |
| KMX | Carmax Inc | 35.57 | 7.69 B | -0.67 | -1.85 | 2.49 M | 88.42 M |
| SPXC | SPX Corp | 15.0648 | 7.52 B | -1.517 | -9.15 | 26.3 M | 396.17 M |
| EMN | Eastman Chemical Company | 41.7237 | 7.48 B | -0.3692 | -0.88 | 2.2 M | 91.95 M |
| AWI | Armstrong World Industries Inc | 44.1024 | 7.41 B | -0.4086 | -0.92 | 323.7 K | 14.28 M |
| AG | First Majestic Silver | 22.0211 | 7.37 B | -0.3156 | -1.41 | 526.7 K | 11.6 M |
| SM | Sm Energy Company | 41.3835 | 6.94 B | -0.6861 | -1.63 | 1.39 M | 57.32 M |
| M | Macy's Inc | 23.0742 | 6.55 B | -0.2909 | -1.25 | 4.89 M | 112.72 M |
| TEX | Terex Corp | 22.4465 | 6.41 B | -0.2359 | -1.04 | 4.07 M | 91.36 M |
| MATX | Matson Inc | 18.2398 | 6.19 B | -0.1478 | -0.8 | 191.1 K | 3.49 M |
| OGC | OceanaGold Corporation | 7.9236 | 6.19 B | -0.1651 | -2.04 | 3.67 K | 29.06 K |
| ST | Sensata Technologies Holding N.V. | 28.8879 | 5.87 B | -0.3984 | -1.36 | 1.17 M | 33.86 M |
| INGR | Ingredion Inc | 46.3164 | 5.8 B | -0.3508 | -0.75 | 518.97 K | 24.04 M |
| BYD | Boyd Gaming Corp | 5.2921 | 5.53 B | -0.0466 | -0.87 | 1.32 M | 6.98 M |
| TREX | Trex Company | 4.7788 | 5.44 B | -0.0487 | -1.01 | 1.67 M | 7.96 M |
| CHH | Choice Hotels International | 27.698 | 5.35 B | -0.3427 | -1.22 | 207 K | 5.73 M |
| MAIN | Main Street Capital Corp | 10.264 | 5.35 B | -0.1276 | -1.23 | 2.59 M | 26.63 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 153.3295 | 7.15 M | -7.3014 | -4.55 | 1.34 K | 205.92 K |
| TLG | Troilus Gold Corp | 5.20 | -2.80 | -35 | 845 | 4.39 K | |
| PTM | Platinum Group Metals Ltd | 79.00 | -14.00 | -15.05 | 6.38 K | 503.94 K | |
| TAL | Petrotal Corp | 54.4819 | -5.0181 | -8.43 | 415 | 22.61 K | |
| QTRH | Quarterhill Inc | 3.1691 | -0.2817 | -8.16 | 1.79 M | 5.68 M | |
| MER | Africa Oil Corp | 5.6605 | -0.4905 | -7.97 | 2.07 M | 11.73 M | |
| PIF | Polaris Infrastructure Inc | 230.3745 | -9.5989 | -4 | 148 | 34.1 K | |
| ELEF | Silver Elephant Mining Corp | 4.1343 | -0.1654 | -3.85 | 2.65 K | 10.95 K | |
| BTE | Baytex Energy Corp | 33.9076 | -1.2735 | -3.62 | 803.59 K | 27.25 M | |
| PPTA | Perpetua Resources Corp | 21.80 | -0.80 | -3.54 | 4.27 K | 93.09 K | |
| GDL | Goodfellow Inc | 3.6348 | -0.1297 | -3.45 | 800 | 2.91 K | |
| ESM | Euro Sun Mining Inc | 5.2676 | -0.1816 | -3.33 | 3.33 K | 17.56 K | |
| USA | Americas Silver Corp | 27.00 | -0.90 | -3.23 | 7.51 K | 202.69 K | |
| NEXT | Nextsource Materials Inc | 3.15 | -0.10 | -3.08 | 4.98 K | 15.69 K | |
| IVN | Ivanhoe Mines Ltd | 5.10 | -0.15 | -2.86 | 115.9 K | 591.09 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.9895 | -0.339 | -2.54 | 500 | 6.49 K | |
| ACQ | Autocanada Inc | 11.9424 | -0.3045 | -2.49 | 48.24 K | 576.13 K | |
| NG | Novagold Res Inc | 4.49 | -0.11 | -2.39 | 231.15 K | 1.04 M | |
| BYD | Boyd Group Services Inc | 14.5745 | -0.3105 | -2.09 | 12.7 K | 185.1 K | |
| KRN | Karnalyte Resources Inc | 6.17 | -0.13 | -2.06 | 21.7 K | 133.89 K | |
| OGC | Oceanagold Corp | 7.8457 | -0.1646 | -2.05 | 111.77 K | 876.89 K | |
| PNC-B | Postmedia Network Canada Corp | 303.00 | -6.00 | -1.94 | 298 K | 90.29 M | |
| DII-B | Dorel Industries Inc | 11.3667 | -0.2181 | -1.88 | 114.19 K | 1.3 M | |
| NWC | The North West Company Inc | 12.9483 | -0.2405 | -1.82 | 38.49 K | 498.34 K | |
| MDI | Major Drilling Grp | 8.7758 | -0.1602 | -1.79 | 346.85 K | 3.04 M | |
| DXT | Dexterra Group Inc | 16.9003 | -0.2947 | -1.71 | 16.74 K | 282.91 K | |
| RFA | RFA Financial Inc. | 33.0371 | -0.5271 | -1.57 | 146.44 K | 4.84 M | |
| FVI | Fortuna Mines Inc | 4.45 | -0.07 | -1.55 | 91.3 K | 406.28 K | |
| GBT | Bmtc Group Inc | 10.0153 | -0.1484 | -1.46 | 3.79 K | 37.99 K | |
| PSLV-U | Sprott Physical Silver Trust | 12.92 | -0.18 | -1.37 | 39.68 K | 512.7 K | |
| AFN | Ag Growth International Inc | 18.0756 | -0.2451 | -1.34 | 72.6 K | 1.31 M | |
| AEM | Agnico Eagle Mines Ltd | 41.2951 | -0.539 | -1.29 | 641.94 K | 26.51 M | |
| WFG | West Fraser Timber CO Ltd | 30.8288 | -0.3963 | -1.27 | 377.4 K | 11.63 M | |
| AG | First Majestic Silver Corp | 21.7869 | -0.2763 | -1.25 | 336.05 K | 7.32 M | |
| FRU | Freehold Royalties Ltd | 8.7998 | -0.1108 | -1.24 | 159.84 K | 1.41 M | |
| OVV | Ovintiv Inc | 76.0133 | -0.9524 | -1.24 | 577.9 K | 43.93 M | |
| MEQ | Mainstreet Eq J | 32.5728 | -0.399 | -1.21 | 2.1 K | 68.4 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.45 | -0.04 | -1.15 | 65.7 K | 226.67 K | |
| DR | Medical Facilities Corp | 6.5754 | -0.0757 | -1.14 | 42.65 K | 280.45 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.7784 | -0.0538 | -1.11 | 3.5 K | 16.72 K | |
| DPM | Dundee Precious Metals Inc | 7.8107 | -0.0877 | -1.11 | 1.15 M | 8.98 M | |
| DOL | Dollarama Inc | 9.3265 | -0.1041 | -1.1 | 3.94 M | 36.75 M | |
| AQN | Algonquin Power and Utilities Corp | 3.3832 | -0.0351 | -1.03 | 517.56 K | 1.75 M | |
| ATH | Athabasca Oil Corp | 9.90 | -0.10 | -1 | 1.57 M | 15.53 M | |
| ELD | Eldorado Gold | 64.4102 | -0.6343 | -0.98 | 1.56 M | 100.72 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.6168 | -0.1317 | -0.96 | 6.59 K | 89.8 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.9516 | -0.0951 | -0.95 | 26.08 K | 259.5 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.6469 | -0.0537 | -0.94 | 35.19 K | 198.72 K | |
| TXG | Torex Gold Resources Inc | 21.7065 | -0.1991 | -0.91 | 2.86 M | 62.17 M | |
| TXR | Torex Resources Inc. | 21.5984 | -0.1981 | -0.91 | 286.41 K | 6.19 M | |
| AI | Atrium Mortgage Investment Corp | 4.0057 | -0.0367 | -0.91 | 4.5 K | 18.03 K | |
| SIA | Sienna Senior Living Inc | 5.3215 | -0.0474 | -0.88 | 31.82 K | 169.32 K | |
| BNE | Bonterra Energy Corp | 27.0677 | -0.2315 | -0.85 | 188.67 K | 5.11 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 11.9596 | -0.10 | -0.83 | 9.34 K | 111.7 K | |
| CLS | Celestica Inc Sv | 7.43 | -0.06 | -0.8 | 341.8 K | 2.54 M | |
| S | Sherritt Intl Rv | 4.6667 | -0.0374 | -0.8 | 1.04 M | 4.86 M | |
| WTE | Westshore Terminals Investment Corp | 15.0866 | -0.1195 | -0.79 | 206.2 K | 3.11 M | |
| EIF | Exchange Income Corp | 11.7057 | -0.0878 | -0.74 | 26.2 K | 306.69 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.1456 | -0.0709 | -0.69 | 90.05 K | 913.63 K | |
| SGY | Surge Energy Inc | 24.2674 | -0.1682 | -0.69 | 199.48 K | 4.84 M | |
| ABX | Barrick Mining Corp | 25.8337 | -0.1771 | -0.68 | 2 M | 51.74 M | |
| TRX | Trx Gold Corporation | 4.42 | -0.03 | -0.67 | 42.28 K | 186.87 K | |
| BCE-PZ | Bce Inc Pref Z | 10.3037 | -0.0699 | -0.67 | 3.31 K | 34.08 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.5186 | -0.0607 | -0.63 | 12.3 K | 117.13 K | |
| BCE-PE | Bce Inc Pref E | 10.5254 | -0.067 | -0.63 | 2.65 K | 27.89 K | |
| BIR | Birchcliff Energy Ltd | 5.0451 | -0.0321 | -0.63 | 153.1 K | 772.4 K | |
| LNF | Leons Furniture | 7.657 | -0.0483 | -0.63 | 41.13 K | 314.94 K | |
| CEF | Sprott Physical Gold Silver Trust | 22.1244 | -0.1295 | -0.58 | 32.89 K | 727.76 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.0132 | -0.0291 | -0.58 | 304.8 K | 1.53 M | |
| CSH-UN | Chartwell Retirement Residences | 5.432 | -0.031 | -0.57 | 643.81 K | 3.5 M | |
| PWF-PH | Power Financial Corp Pref H | 11.5422 | -0.0636 | -0.55 | 5.42 K | 62.58 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.9928 | -0.0651 | -0.54 | 8.65 K | 103.8 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.5719 | -0.0611 | -0.53 | 2.17 K | 25.09 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 12.4872 | -0.0647 | -0.52 | 140.03 K | 1.75 M | |
| LNR | Linamar Corp | 18.5817 | -0.0957 | -0.51 | 84.77 K | 1.58 M | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.384 | -0.0585 | -0.51 | 11.69 K | 133.02 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HEWA | Healthwarehouse.Com | 4.05 | 5.15 M | -0.25 | -5.81 | 2.02 K | 8.18 K |
| FTEG | For The Earth Corp | 6.30 | 3.7 M | -0.60 | -8.7 | 211 | 1.33 K |
| SEII | Sharing Economy International Inc | 776.02 | 1.29 M | -41.96 | -5.13 | 1.52 K | 1.18 M |
| ERHE | ERHC Energy Inc | 8.85 | 287.94 K | -0.32 | -3.49 | 582.22 K | 5.15 M |
| BLSP | Blue Sphere Corporation | 63.167 | 216.59 K | -1.469 | -2.27 | 112.17 K | 7.09 M |
| VRSEF | Verisante Technology Inc | 5.347 | 92.27 K | -0.148 | -2.69 | 8 K | 42.78 K |
| SAGD | Sativa Growth International | 6.40 | 67.73 K | -1.40 | -17.95 | 265 | 1.7 K |
| USRM | U.S. Stem Cell Inc | 15.50 | 64.15 K | -0.50 | -3.13 | 496 | 7.69 K |
| XDSL | mPhase Technologies Inc | 10.00 | 16.8 K | -0.50 | -4.76 | 360 | 3.6 K |
| AXPWQ | Axion Power International Inc | 199570.00 | 9.6 K | -10360.00 | -4.93 | 1 | 199.57 K |
| CIPI | Correlate Infrastructure Partners Inc | 8.40 | 7.83 K | -0.52 | -5.83 | 250 | 2.1 K |
| SGMD | Sugarmade Inc | 130.00 | 6.6 K | -30.00 | -18.75 | 12 | 1.56 K |
| CYRNQ | CYRNQ | 63.40 | 799 | -0.60 | -0.94 | 2.03 K | 128.64 K |
| CALIQ | China Auto Logistics Inc. | 4.30 | 484 | -0.15 | -3.37 | 81.86 K | 352.02 K |
| VRCI | Verde Science Inc | 42.00 | -28.00 | -40 | 13 K | 546 K | |
| FONU | FonU2 Inc | 22.00 | -10.00 | -31.25 | 9 | 198 | |
| ONCI | On4 Communications Inc | 344.25 | -141.75 | -29.17 | 5.09 K | 1.75 M | |
| SIRC | Solar Integrated Roofing Corporation | 242.9997 | -27.00 | -10 | 1 | 243 | |
| HMNY | Helios and Matheson Analytics Inc | 598.5842 | -26.3378 | -4.21 | 27 | 16.16 K | |
| SRSCQ | Sears Canada Inc | 6.2851 | -0.088 | -1.38 | 11.72 K | 73.64 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 105.00 | 59.03 M | -22.50 | -17.65 | 107 | 11.23 K |
| AZR | Azarga Metals Corp | 22.00 | 315.11 K | -0.50 | -2.22 | 18.82 K | 414.06 K |
| MANU | Manhattan Uranium Discovery Corp. | 70.00 | -30.00 | -30 | 4 | 280 | |
| GPUS | Alset AI Ventures Inc. | 24.00 | -8.00 | -25 | 268 | 6.43 K | |
| LMG | Lincoln Gold Mining Inc | 30.00 | -10.00 | -25 | 25 | 750 | |
| TRAN | Clean Energy Transition Inc. | 4.50 | -1.00 | -18.18 | 4.62 K | 20.81 K | |
| FCI | First Canadian Graphite Inc. | 36.00 | -6.00 | -14.29 | 47 | 1.69 K | |
| PGP | Power Group Projects Corp | 14.00 | -2.00 | -12.5 | 62 | 868 | |
| SKRR | SKRR Exploration Inc | 121.5002 | -13.5001 | -10 | 11 | 1.34 K | |
| HHH | Helius Minerals Limited | 4.00 | -0.40 | -9.09 | 100 | 400 | |
| SLG | PetroTal Corp | 10.0959 | -0.9299 | -8.43 | 41.5 K | 418.98 K | |
| EMR | Emgold Mining Corporation | 5.50 | -0.50 | -8.33 | 182.45 K | 1 M | |
| URZ | Urz Energy Corp | 30.00 | -2.50 | -7.69 | 342 | 10.26 K | |
| REX | Orex Minerals Inc | 3.10 | -0.25 | -7.46 | 52 K | 161.2 K | |
| NVX | NV Gold Corporation | 3.25 | -0.25 | -7.14 | 60 | 195 | |
| BLDS | Badlands Resources Inc. | 14.00 | -1.00 | -6.67 | 500 | 7 K | |
| GBML | Global Battery Metals Ltd | 14.00 | -1.00 | -6.67 | 100 | 1.4 K | |
| SMN | Sun Summit Minerals Corp | 6.30 | -0.45 | -6.67 | 578 | 3.64 K | |
| MVI-H | Monitor Ventures Inc | 18.75 | -1.25 | -6.25 | 1.41 K | 26.51 K | |
| ADD | Arctic Star Exploration Corp | 3.40 | -0.20 | -5.56 | 11.91 K | 40.49 K | |
| OGW | Ongwe Minerals Inc. | 7.20 | -0.32 | -4.26 | 2.73 K | 19.62 K | |
| KTN | Kootenay Silver Inc | 9.00 | -0.40 | -4.26 | 4.1 K | 36.9 K | |
| TK | Tinka Resources Limited | 4.05 | -0.15 | -3.57 | 81.02 K | 328.13 K | |
| GORO | Goldgroup Mining Inc. | 14.00 | -0.40 | -2.78 | 5.34 K | 74.83 K | |
| CGNT | Copper Giant Resources Corp. | 20.00 | -0.50 | -2.44 | 140 | 2.8 K | |
| SGLD | Scorpio Gold Corporation | 9.72 | -0.18 | -1.82 | 4.14 K | 40.28 K | |
| GBU | Gabriel Resources Ltd | 26.50 | -0.40 | -1.49 | 178.79 K | 4.74 M | |
| MYID | Killi Ltd | 148.4375 | -2.232 | -1.48 | 94.72 K | 14.06 M | |
| CKG | Chesapeake Gold Corp | 8.88 | -0.10 | -1.11 | 5.44 K | 48.28 K | |
| NCP | Nickel Creek Platinum Corp. | 101.00 | -1.00 | -0.98 | 428 | 43.23 K |