Loser Valuations for 12 December 2012 from 00:00:00 until 23:59:59
Loser Valuations for 12 December 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 16.8198 | 59.93 B | -0.1147 | -0.68 | 3.2 M | 53.85 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.4009 | 3.74 B | -0.1679 | -1.34 | 4.82 K | 59.82 K |
| NHC | National Healthcare Corp | 31.9894 | 3.27 B | -0.8082 | -2.46 | 14.8 K | 473.44 K |
| PRK | Park National Corp | 37.3178 | 3.25 B | -0.5423 | -1.43 | 20.9 K | 779.94 K |
| TMP | Tompkinstrustco | 25.4255 | 1.45 B | -0.2434 | -0.95 | 18.9 K | 480.54 K |
| BHB | Bar Harbor Bankshares | 9.1625 | 692.94 M | -0.1482 | -1.59 | 8.1 K | 74.22 K |
| GAU | Galiano Gold Inc | 4.12 | 656.6 M | -0.05 | -1.2 | 118.2 K | 486.98 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.1303 | 375.49 M | -0.0358 | -0.58 | 187.3 K | 1.15 M |
| NAK | Northern Dynasty Minerals | 3.43 | 369.8 M | -0.07 | -2 | 189.57 K | 650.22 K |
| GENC | Gencor Industries IN | 5.1199 | 252.85 M | -0.0401 | -0.78 | 11.93 K | 61.09 K |
| PLX | Protalix Biotherapeutics | 54.50 | 230.43 M | -0.80 | -1.45 | 6.68 K | 364.28 K |
| NEN | New England Realty Associates | 20.214 | 159.52 M | -0.204 | -1 | 2.8 K | 56.6 K |
| EPM | Evolution Petroleum Corp | 3.8057 | 143.41 M | -0.083 | -2.13 | 35.5 K | 135.1 K |
| ESP | Espey Mfg. & Electronics | 14.8043 | 143.26 M | -0.413 | -2.71 | 9.8 K | 145.08 K |
| SIF | Sifco Industries | 15.6966 | 124.73 M | -0.335 | -2.09 | 15.2 K | 238.59 K |
| BDL | Flanigan's Enterprises | 6.4005 | 121.04 M | -0.1979 | -3 | 1.3 K | 8.32 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 89.77 M | -1.00 | -11.49 | 114.23 K | 879.57 K |
| CEV | Eaton Vance California Muni Income Trust | 7.4966 | 75.26 M | -0.0472 | -0.63 | 17.76 K | 133.13 K |
| SDEV | Stablecoin Development Corporation | 115388.7734 | 62.17 M | -1012.1797 | -0.87 | 2 | 230.78 K |
| WYY | Widepoint Corp | 3.799 | 60.99 M | -0.201 | -5.02 | 17.36 K | 65.97 K |
| IBIO | Ibio Inc | 3500.00 | 50.06 M | -100.00 | -2.78 | 13 | 45.5 K |
| FSP | Franklin Street Properties | 5.7545 | 42.86 M | -0.0437 | -0.75 | 281.6 K | 1.62 M |
| XTNT | Xtant Medical Holdings Inc | 147.60 | 38.49 M | -3.60 | -2.38 | 532 | 78.52 K |
| AGIG | AGIG | 27.50 | 36.22 M | -1.25 | -4.35 | 31.54 K | 867.32 K |
| TOON | Kartoon Studios Inc | 285.00 | 30.62 M | -21.00 | -6.86 | 8 | 2.28 K |
| CVM | Cel-Sci Corp | 2100.00 | 24.8 M | -75.00 | -3.45 | 203 | 426.3 K |
| CPHI | China Pharma Holdings | 23.51 | 23.7 M | -0.49 | -2.04 | 1.37 K | 32.21 K |
| MXC | Mexco Energy Corp | 5.1653 | 21.55 M | -0.1163 | -2.2 | 1.5 K | 7.75 K |
| AIRI | Air Industries Group Inc | 55.4715 | 14.57 M | -0.4267 | -0.76 | 20 | 1.11 K |
| BRN | Barnwell Industries | 3.2001 | 12.31 M | -0.0369 | -1.14 | 12.43 K | 39.76 K |
| INUV | Inuvo Inc | 11.90 | 6.27 M | -0.20 | -1.65 | 1.19 K | 14.16 K |
| PW | Power REIT | 9.9045 | 2.59 M | -0.1486 | -1.48 | 8.36 K | 82.82 K |
| OGEN | Oragenics Inc | 36000.00 | 1.54 M | -4500.00 | -11.11 | 1 | 36 K |
| ITP | IT Tech Packaging Inc | 18.297 | 1 M | -0.8853 | -4.62 | 4.1 K | 75.09 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 27.3653 | 1.64 T | -0.3968 | -1.43 | 46.7 M | 1.28 B |
| WMT | Walmart Inc. | 17.6302 | 999.14 B | -0.4987 | -2.75 | 70.21 M | 1.24 B |
| MU | Micron Technology | 6.5442 | 820.41 B | -0.0585 | -0.89 | 28.35 M | 185.55 M |
| ASML | ASML Holding N.V. ADR | 55.6866 | 581.15 B | -0.4748 | -0.85 | 1.95 M | 108.8 M |
| COST | Costco Wholesale | 76.9461 | 472.44 B | -0.4646 | -0.6 | 5.39 M | 414.76 M |
| LRCX | Lam Research Corp | 3.0606 | 278.3 B | -0.0255 | -0.83 | 21.25 M | 65.05 M |
| LIN | Linde Plc | 83.5129 | 239.54 B | -1.0573 | -1.25 | 1.31 M | 109.49 M |
| KLAC | K L A-Tencor Corp | 28.9063 | 199.34 B | -0.2087 | -0.72 | 1.28 M | 36.86 M |
| ADI | Analog Devices | 31.5651 | 190.58 B | -0.1728 | -0.54 | 1.74 M | 55 M |
| QCOM | Qualcomm Inc | 44.3037 | 185.68 B | -0.6001 | -1.34 | 11.69 M | 517.91 M |
| TMUS | T-Mobile US | 15.8052 | 179.1 B | -0.3665 | -2.27 | 5.37 M | 84.84 M |
| MRVL | Marvell Technology Inc | 7.3536 | 138.91 B | -0.1388 | -1.85 | 11.35 M | 83.44 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.2528 | 115.57 B | -0.1514 | -0.53 | 1.98 M | 55.88 M |
| STX | Seagate Technology | 15.6414 | 115.15 B | -0.5073 | -3.14 | 10.18 M | 159.23 M |
| REGN | Regeneron Pharmaceuticals | 181.8117 | 94.76 B | -1.5496 | -0.85 | 554 K | 100.72 M |
| SNPS | Synopsys Inc | 32.38 | 88.14 B | -0.53 | -1.61 | 1.05 M | 33.93 M |
| ROST | Ross Stores Inc | 23.872 | 76.65 B | -0.1272 | -0.53 | 4.3 M | 102.62 M |
| HON | Honeywell International Inc. Common Stock | 41.7494 | 72.33 B | -0.3758 | -0.89 | 4.16 M | 173.79 M |
| GRMN | Garmin Ltd | 27.2732 | 55.62 B | -0.5776 | -2.07 | 3.44 M | 93.91 M |
| ADSK | Autodesk Inc | 34.29 | 54.36 B | -0.33 | -0.95 | 1.5 M | 51.59 M |
| CCEP | Coca-Cola Europacific Partners Plc | 13.9924 | 51.59 B | -0.2489 | -1.75 | 4.47 M | 62.55 M |
| KDP | Keurig Dr Pepper Inc | 5.2047 | 51.16 B | -0.0415 | -0.79 | 1.76 M | 9.16 M |
| ROP | Roper Industries | 103.7073 | 46.99 B | -0.5548 | -0.53 | 290.82 K | 30.16 M |
| WDAY | Workday Inc | 51.40 | 45.52 B | -0.29 | -0.56 | 326.53 K | 16.78 M |
| COHR | Coherent Inc | 16.2742 | 42.28 B | -0.3484 | -2.1 | 137 K | 2.23 M |
| UAL | United Airlines Holdings Inc | 21.41 | 39.17 B | -0.30 | -1.38 | 3.83 M | 81.97 M |
| BIIB | Biogen Inc | 152.35 | 37.44 B | -1.87 | -1.21 | 873.1 K | 133.02 M |
| ODFL | Old Dominion Freight Line Inc | 10.4776 | 34.62 B | -0.1531 | -1.44 | 1.34 M | 14.09 M |
| NTAP | Netapp Inc | 24.4087 | 34.57 B | -0.4405 | -1.77 | 5.13 M | 125.13 M |
| ERIC | Ericsson ADR | 6.4157 | 34.48 B | -0.1131 | -1.73 | 2.77 M | 17.77 M |
| FISV | Fiserv Inc | 19.2054 | 33.69 B | -0.103 | -0.53 | 3.52 M | 67.69 M |
| STLD | Steel Dynamics Inc | 9.6603 | 33.58 B | -0.1638 | -1.67 | 2.66 M | 25.72 M |
| CPRT | Copart Inc | 3.76 | 29.92 B | -0.03 | -0.79 | 2.89 M | 10.87 M |
| DXCM | Dexcom | 3.495 | 29.81 B | -0.065 | -1.83 | 1.59 M | 5.57 M |
| ULTA | Ulta Beauty Inc | 95.40 | 28.41 B | -1.63 | -1.68 | 837.4 K | 79.89 M |
| ON | On Semiconductor | 6.92 | 27.1 B | -0.04 | -0.57 | 6.29 M | 43.53 M |
| INSM | Insmed Inc | 6.69 | 26.21 B | -0.25 | -3.6 | 78.39 K | 524.43 K |
| CASY | Casey's General Stor | 45.6654 | 25.82 B | -0.3324 | -0.72 | 503.55 K | 22.99 M |
| FCNCA | First Citizens Bancs | 149.6142 | 25.68 B | -1.5731 | -1.04 | 21.1 K | 3.16 M |
| UTHR | United Therapeutic | 52.16 | 25.07 B | -0.78 | -1.47 | 605 K | 31.56 M |
| AXON | Axon Enterprise Inc | 7.94 | 24.64 B | -0.28 | -3.41 | 866.8 K | 6.88 M |
| INCY | Incyte Corp | 16.75 | 24.52 B | -1.09 | -6.11 | 6.43 M | 107.62 M |
| EXPD | Expeditors Intl | 32.1013 | 24.43 B | -0.4978 | -1.53 | 1.58 M | 50.77 M |
| JBHT | J B Hunt Transport | 50.6609 | 21.09 B | -1.1995 | -2.31 | 924.57 K | 46.84 M |
| TSCO | Tractor Supply Company | 7.1896 | 19.54 B | -0.0911 | -1.25 | 7.66 M | 55.08 M |
| SWKS | Skyworks Solutions | 17.7663 | 19.45 B | -0.3001 | -1.66 | 3.63 M | 64.5 M |
| LNT | Alliant Energy Corp | 14.4141 | 19 B | -0.0747 | -0.52 | 532.95 K | 7.68 M |
| SSNC | SS&C Technologies | 10.0876 | 18.5 B | -0.2495 | -2.41 | 144 K | 1.45 M |
| NDSN | Nordson Corp | 53.6587 | 18.11 B | -0.6751 | -1.24 | 446.4 K | 23.95 M |
| FFIV | F5 Networks Inc | 94.20 | 18.03 B | -0.72 | -0.76 | 1.23 M | 116.27 M |
| GEN | Gen Digital Inc | 6.7015 | 17.8 B | -0.1215 | -1.78 | 5.15 M | 34.51 M |
| HAS | Hasbro Inc | 24.5189 | 17.04 B | -0.1558 | -0.63 | 1.53 M | 37.47 M |
| TSEM | Tower Semiconductor | 8.85 | 16.76 B | -0.18 | -1.99 | 19.2 K | 169.92 K |
| PAA | Plains All American Pipeline LP | 17.0655 | 16.7 B | -0.3439 | -1.98 | 1.4 M | 23.86 M |
| LSCC | Lattice Semicond | 4.23 | 15.82 B | -0.08 | -1.86 | 705.04 K | 2.98 M |
| ZBRA | Zebra Technologies | 39.73 | 15.13 B | -0.44 | -1.1 | 63.69 K | 2.53 M |
| CHRW | C.H. Robinson Ww | 45.0997 | 14.96 B | -0.2549 | -0.56 | 877.3 K | 39.57 M |
| MANH | Manhattan Assoc | 14.2775 | 14.95 B | -0.0925 | -0.64 | 330.32 K | 4.72 M |
| CG | The Carlyle Group | 12.062 | 14.86 B | -0.1214 | -1 | 62.72 K | 756.47 K |
| CHKP | Check Point Software | 46.41 | 14.76 B | -0.32 | -0.68 | 1.07 M | 49.46 M |
| MKSI | Mks Instruments Inc | 21.2548 | 14.43 B | -0.2148 | -1 | 294.9 K | 6.27 M |
| REG | Regency Centers Corp | 28.3143 | 14.31 B | -0.2748 | -0.96 | 519.6 K | 14.71 M |
| COKE | Coca Cola Bot Cons | 6.0061 | 14.26 B | -0.0539 | -0.89 | 200.46 K | 1.2 M |
| FIVE | Five Below Inc | 34.09 | 13.96 B | -0.86 | -2.46 | 67.43 K | 2.3 M |
| LOGI | Logitech Int S.A. | 5.7201 | 13.9 B | -0.0454 | -0.79 | 298.87 K | 1.71 M |
| TRMB | Trimble Navigation | 29.36 | 12.55 B | -0.41 | -1.38 | 1.56 M | 45.94 M |
| CSGP | Costar Group Inc | 8.61 | 12.2 B | -0.115 | -1.32 | 714.02 K | 6.15 M |
| COO | Cooper Companies | 23.8597 | 12.09 B | -0.2915 | -1.21 | 1.11 M | 26.41 M |
| HALO | Halozyme Therapeutic | 5.67 | 11.69 B | -0.30 | -5.03 | 539.27 K | 3.06 M |
| FDS | FactSet Research Systems Inc | 81.5962 | 11.5 B | -1.5737 | -1.89 | 334.96 K | 27.33 M |
| AGNC | Agnc Investment Corp | 5.6397 | 11.13 B | -0.1079 | -1.88 | 5.99 M | 33.76 M |
| RGEN | Repligen Cp | 6.25 | 11.12 B | -0.13 | -2.04 | 190.45 K | 1.19 M |
| DPZ | Domino's Pizza Inc Common Stock | 36.0878 | 10.86 B | -0.2917 | -0.8 | 566.8 K | 20.45 M |
| SMTC | Semtech Corp | 28.46 | 10.59 B | -0.24 | -0.84 | 303.69 K | 8.64 M |
| TTEK | Tetra Tech Inc | 4.7856 | 10.41 B | -0.0582 | -1.2 | 1.65 M | 7.9 M |
| NVMI | Nova Ltd | 7.62 | 10.36 B | -0.04 | -0.52 | 44.3 K | 337.53 K |
| UMBF | Ump Financial Corp | 34.6631 | 10.32 B | -0.1838 | -0.53 | 125 K | 4.33 M |
| VSAT | Viasat Inc | 38.13 | 10.31 B | -0.22 | -0.57 | 140.35 K | 5.35 M |
| SSB | South State Cp | 29.0582 | 10.23 B | -0.9585 | -3.19 | 30.3 K | 880.46 K |
| MDGL | Madrigal Pharmaceuticals Inc | 301.35 | 10.05 B | -6.65 | -2.16 | 10.15 K | 3.06 M |
| AAL | American Airlines Group | 11.9728 | 9.35 B | -0.1697 | -1.4 | 4.65 M | 55.69 M |
| SAIA | Saia Inc | 14.4933 | 9.06 B | -0.3867 | -2.6 | 204.88 K | 2.97 M |
| STRL | Sterling Constructio | 8.74 | 8.83 B | -0.41 | -4.48 | 38.9 K | 339.97 K |
| COLB | Columbia Banking Sys | 8.5845 | 8.73 B | -0.1147 | -1.32 | 120 K | 1.03 M |
| RMBS | Rambus Inc | 5.19 | 8.65 B | -0.14 | -2.63 | 631.07 K | 3.28 M |
| CGNX | Cognex Cp | 8.4134 | 8.55 B | -0.1606 | -1.87 | 956 K | 8.04 M |
| SANM | Sanmina Corp | 10.37 | 8.33 B | -0.18 | -1.71 | 500.7 K | 5.19 M |
| BOKF | Bok Financial Corp | 39.5859 | 7.97 B | -0.2025 | -0.51 | 104.08 K | 4.12 M |
| FCFS | First Cash Fin Svcs | 42.0846 | 7.87 B | -0.6539 | -1.53 | 206.76 K | 8.7 M |
| CYTK | Cytokinetics | 3.99 | 7.83 B | -0.21 | -5 | 119.22 K | 475.7 K |
| ALKS | Alkermes Plc | 19.07 | 7.81 B | -0.32 | -1.65 | 533.7 K | 10.18 M |
| POOL | Pool Corp | 34.9726 | 7.77 B | -0.1868 | -0.53 | 190.9 K | 6.68 M |
| VIAV | Viavi Solutions | 7.1522 | 7.63 B | -0.1251 | -1.72 | 4.41 M | 31.52 M |
| TTMI | TTM Technologies | 9.25 | 7.61 B | -0.15 | -1.6 | 233.97 K | 2.16 M |
| IDCC | Interdigital Inc | 34.1902 | 7.53 B | -0.4537 | -1.31 | 511.62 K | 17.49 M |
| VICR | Vicor Cp | 5.33 | 7.46 B | -0.16 | -2.91 | 56.94 K | 303.46 K |
| URBN | Urban Outfitters Inc | 38.18 | 7.45 B | -0.47 | -1.22 | 3.05 M | 116.32 M |
| AMRX | Amneal Pharmaceuticals Inc | 20.54 | 7.45 B | -0.42 | -2 | 313.97 K | 6.45 M |
| SLAB | Silicon Labs Inc | 42.29 | 7.39 B | -0.27 | -0.63 | 277 K | 11.71 M |
| CROX | Crocs Inc | 14.08 | 7.3 B | -0.25 | -1.74 | 1.89 M | 26.57 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.5207 | 2.06 T | -0.0954 | -0.76 | 8.6 M | 107.69 M |
| LLY | Eli Lilly and Company | 37.451 | 1.28 T | -1.2229 | -3.16 | 18.76 M | 702.71 M |
| WMT | Walmart Stores | 17.6725 | 999.14 B | -0.4998 | -2.75 | 70.21 M | 1.24 B |
| V | Visa Inc | 33.6372 | 790.59 B | -0.232 | -0.68 | 18.32 M | 616.25 M |
| ABBV | Abbvie Inc | 19.5291 | 519.48 B | -1.1474 | -5.55 | 2.53 M | 49.42 M |
| KO | Coca-Cola Company | 24.9359 | 416.9 B | -0.1458 | -0.58 | 14.68 M | 366.1 M |
| ORCL | Oracle Corporation | 26.8867 | 367.83 B | -0.3368 | -1.24 | 20.21 M | 543.25 M |
| GS | Goldman Sachs Group | 92.0426 | 262.53 B | -0.6002 | -0.65 | 5.37 M | 494.49 M |
| BML-PG | Bank of America Corporation | 10.3891 | 261.37 B | -0.088 | -0.84 | 500 | 5.19 K |
| IBM | International Business Machines | 111.252 | 231.11 B | -0.7207 | -0.64 | 4.44 M | 493.63 M |
| WELL | Welltower Inc | 35.0802 | 181.69 B | -0.1768 | -0.5 | 2.09 M | 73.16 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 67.2941 | 169.44 B | -1.0357 | -1.52 | 1.22 M | 82.11 M |
| PFE | Pfizer Inc | 13.7634 | 167.35 B | -0.0702 | -0.51 | 31.45 M | 432.84 M |
| SCCO | Southern Copper Corp | 24.2062 | 145.37 B | -0.1457 | -0.6 | 3.15 M | 76.22 M |
| ETN | Eaton Corp | 36.8429 | 137.61 B | -0.2903 | -0.78 | 4.02 M | 148.09 M |
| SPGI | S&P Global Inc | 46.295 | 137.23 B | -0.4956 | -1.06 | 3.32 M | 153.72 M |
| HDB | Hdfc Bank Ltd ADR | 8.1893 | 133.64 B | -0.0906 | -1.09 | 3.11 M | 25.49 M |
| SO | Southern Company | 24.5899 | 109.03 B | -0.1248 | -0.5 | 5 M | 122.87 M |
| MMM | 3M Company | 51.8545 | 97.85 B | -0.3119 | -0.6 | 4.86 M | 252.1 M |
| WM | Waste Management | 25.1033 | 94.39 B | -0.3746 | -1.47 | 6.43 M | 161.4 M |
| KKR | KKR & Co. LP | 9.1197 | 93.14 B | -0.0649 | -0.71 | 1.21 M | 11.02 M |
| SHW | Sherwin-Williams Company | 43.4171 | 85.85 B | -0.5902 | -1.34 | 2.69 M | 116.71 M |
| ECL | Ecolab Inc | 60.6117 | 85.83 B | -1.7364 | -2.79 | 2.33 M | 141.23 M |
| WMB | Williams Companies | 15.2806 | 84.34 B | -0.1227 | -0.8 | 9.51 M | 145.27 M |
| EPD | Enterprise Products Partners LP | 10.4389 | 80.07 B | -0.1354 | -1.28 | 3.19 M | 33.32 M |
| CL | Colgate-Palmolive Company | 39.1068 | 77.97 B | -0.3253 | -0.82 | 2.73 M | 106.81 M |
| FDX | Fedex Corp | 75.31 | 74.82 B | -0.4533 | -0.6 | 2.11 M | 159.15 M |
| TGT | Target Corporation | 40.9598 | 73.5 B | -0.6021 | -1.45 | 8.31 M | 340.37 M |
| APO | Apollo Global Management Llc C | 7.2545 | 72.5 B | -0.1124 | -1.53 | 319.2 K | 2.32 M |
| AJG | Arthur J. Gallagher & Company | 27.199 | 72.48 B | -0.1754 | -0.64 | 455.8 K | 12.4 M |
| APD | Air Products and Chemicals | 60.1584 | 69.53 B | -0.4955 | -0.82 | 976.79 K | 58.76 M |
| RELX | Relx Plc ADR | 7.2171 | 69.26 B | -0.0506 | -0.7 | 60.4 K | 435.91 K |
| GWW | W.W. Grainger | 155.3254 | 68.95 B | -1.3908 | -0.89 | 1.09 M | 168.75 M |
| TDG | Transdigm Group Inc | 59.9982 | 68.55 B | -1.2497 | -2.04 | 929.4 K | 55.76 M |
| ET | Energy Transfer LP | 4.4459 | 66.9 B | -0.0281 | -0.63 | 2.75 M | 12.23 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.2375 | 66.87 B | -0.0742 | -0.6 | 29.6 K | 362.23 K |
| BSX | Boston Scientific Corp | 5.67 | 64.79 B | -0.07 | -1.22 | 10.51 M | 59.58 M |
| CRH | CRH Plc ADR | 13.2467 | 64.43 B | -0.0917 | -0.69 | 100.9 K | 1.34 M |
| EW | Edwards Lifesciences Corp | 15.0983 | 59.81 B | -0.1917 | -1.25 | 5.72 M | 86.34 M |
| NUE | Nucor Corp | 29.5189 | 58.19 B | -0.3795 | -1.27 | 2.7 M | 79.74 M |
| O | Realty Income Corp | 20.6637 | 56.78 B | -0.1127 | -0.54 | 892.27 K | 18.44 M |
| LHX | L3Harris Technologies Inc | 37.2761 | 51.38 B | -0.1899 | -0.51 | 1.22 M | 45.5 M |
| CVE | Cenovus Energy Inc | 24.7583 | 50.01 B | -0.2548 | -1.02 | 1.66 M | 41.14 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.2078 | 49.47 B | -1.9067 | -5.28 | 20.87 M | 713.76 M |
| HEI | Heico Corp | 16.1567 | 48.23 B | -0.1536 | -0.94 | 425.54 K | 6.88 M |
| WCN | Waste Connections Inc | 17.8508 | 47.83 B | -0.201 | -1.11 | 545.1 K | 9.73 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 72.11 | 45.12 B | -0.9095 | -1.25 | 588.3 K | 42.42 M |
| AIG | American International Group | 26.253 | 42.68 B | -0.3088 | -1.16 | 62.91 M | 1.65 B |
| UI | Ubiquiti Networks | 10.8722 | 41.5 B | -0.073 | -0.67 | 289.14 K | 3.14 M |
| VMC | Vulcan Materials Company | 46.1263 | 36.87 B | -0.8542 | -1.82 | 1.12 M | 51.48 M |
| HIG | Hartford Financial Services Group | 16.722 | 36.85 B | -0.1144 | -0.68 | 4.41 M | 73.79 M |
| MTD | Mettler-Toledo International | 187.32 | 34.84 B | -3.38 | -1.77 | 154.81 K | 29 M |
| CNC | Centene Corp | 11.3725 | 34.75 B | -0.0575 | -0.5 | 1.88 M | 21.37 M |
| PUK | Prudential Public Ltd Company ADR | 17.9155 | 31.58 B | -0.1043 | -0.58 | 180.94 K | 3.24 M |
| TDY | Teledyne Technologies Inc | 62.77 | 29.95 B | -1.41 | -2.2 | 155.6 K | 9.77 M |
| ATO | Atmos Energy Corp | 25.4801 | 29.64 B | -0.1931 | -0.75 | 321 K | 8.18 M |
| WST | West Pharmaceutical Services | 25.8359 | 28.74 B | -0.1539 | -0.59 | 192.6 K | 4.98 M |
| FE | Firstenergy Corp | 23.3457 | 26.91 B | -0.17 | -0.72 | 2.73 M | 63.7 M |
| BBDO | Banco Bradesco S.A. ADR | 6.1561 | 26.49 B | -0.0671 | -1.08 | 1.43 K | 8.78 K |
| CHD | Church & Dwight Company | 22.3872 | 26.38 B | -0.3278 | -1.44 | 1.45 M | 32.54 M |
| DRI | Darden Restaurants | 26.9844 | 25.87 B | -0.3004 | -1.1 | 3.91 M | 105.38 M |
| JBL | Jabil Inc. | 16.4462 | 25.73 B | -0.2999 | -1.79 | 3.47 M | 57 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 93.6632 | 25.31 B | -1.4776 | -1.55 | 179.8 K | 16.84 M |
| STE | Steris Corp | 29.1319 | 25.07 B | -0.23 | -0.78 | 142.3 K | 4.15 M |
| BRO | Brown & Brown | 11.3419 | 23.85 B | -0.1184 | -1.03 | 1.08 M | 12.27 M |
| RL | Ralph Lauren Corp | 118.0394 | 23.81 B | -2.8706 | -2.37 | 885.3 K | 104.5 M |
| HUBB | Hubbell Inc B | 63.5994 | 23.13 B | -0.5175 | -0.81 | 321.6 K | 20.45 M |
| LUV | Southwest Airlines Company | 8.6692 | 22.67 B | -0.0865 | -0.99 | 8.87 M | 76.87 M |
| XPO | Xpo Logistics Inc | 5.6516 | 21.93 B | -0.1348 | -2.33 | 118.01 K | 666.95 K |
| BR | Broadridge Financial Solutions Llc | 18.4564 | 21.82 B | -0.1092 | -0.59 | 438.3 K | 8.09 M |
| CNH | CNH Industrial N.V. | 8.1566 | 19.72 B | -0.0575 | -0.7 | 2.47 M | 20.18 M |
| J | Jacobs Engineering Group Inc | 31.8942 | 18.55 B | -0.2043 | -0.64 | 720.03 K | 22.96 M |
| SNX | Synnex Corp | 14.6867 | 18.55 B | -0.1669 | -1.12 | 78.22 K | 1.15 M |
| ROL | Rollins Inc | 5.5479 | 18.49 B | -0.0321 | -0.58 | 390.15 K | 2.16 M |
| CF | Cf Industries Holdings | 29.7778 | 18.19 B | -1.0693 | -3.47 | 7.21 M | 214.64 M |
| RVTY | RVTY | 30.0511 | 17.75 B | -0.2104 | -0.7 | 417.7 K | 12.55 M |
| CW | Curtiss-Wright Corp | 29.2939 | 17.65 B | -0.3624 | -1.22 | 105.35 K | 3.09 M |
| IEX | Idex Corp | 38.0443 | 17.4 B | -0.4014 | -1.04 | 569.16 K | 21.65 M |
| BALL | Ball Corporation | 19.4239 | 17.38 B | -0.1223 | -0.63 | 1.96 M | 38.16 M |
| GPC | Genuine Parts Company | 43.2451 | 17.19 B | -0.226 | -0.52 | 771.13 K | 33.35 M |
| CRL | Charles River Laboratories Intl | 35.65 | 16.57 B | -3.65 | -9.29 | 2.68 M | 95.39 M |
| FICO | Fair Isaac and Company | 41.9221 | 15.78 B | -0.3384 | -0.8 | 112.25 K | 4.71 M |
| RBC | Regal-Beloit Corp | 43.8254 | 15.54 B | -0.2914 | -0.66 | 45 K | 1.97 M |
| OHI | Omega Healthcare Investors | 8.4473 | 15.5 B | -0.1175 | -1.37 | 780.4 K | 6.59 M |
| WCC | Wesco International | 61.9338 | 15.41 B | -0.4366 | -0.7 | 673.4 K | 41.71 M |
| CLH | Clean Harbors | 55.31 | 15.29 B | -1.12 | -1.98 | 563.16 K | 31.15 M |
| SUI | Sun Communities | 24.1623 | 14.8 B | -0.5275 | -2.14 | 140.5 K | 3.39 M |
| TXT | Textron Inc | 23.5017 | 14.71 B | -0.1959 | -0.83 | 2.31 M | 54.28 M |
| EMBJ | Embraer S.A. | 23.973 | 14.68 B | -0.3343 | -1.38 | 1.04 M | 24.82 M |
| BF-A | Brown-Forman Corporation | 18.4959 | 14.56 B | -0.50 | -2.63 | 14.09 K | 260.61 K |
| CACI | Caci International | 53.97 | 14.31 B | -0.28 | -0.52 | 218.9 K | 11.81 M |
| BF-B | Brown-Forman Corporation | 20.3713 | 14.14 B | -0.4711 | -2.26 | 1.81 M | 36.87 M |
| PAG | Penske Automotive Group | 20.9967 | 14.01 B | -0.2484 | -1.17 | 194.7 K | 4.09 M |
| EHC | Encompass Health Corp | 13.5689 | 13.98 B | -0.3856 | -2.76 | 589.91 K | 8 M |
| RPM | RPM International Inc | 21.5856 | 13.5 B | -0.135 | -0.62 | 395.3 K | 8.53 M |
| DKS | Dick's Sporting Goods Inc | 33.0656 | 13.34 B | -1.1986 | -3.5 | 3.47 M | 114.76 M |
| UDR | United Dominion Realty Trust | 13.9296 | 13.31 B | -0.0856 | -0.61 | 3.29 M | 45.88 M |
| MLI | Mueller Industries | 9.145 | 11.99 B | -0.0911 | -0.99 | 471.04 K | 4.31 M |
| DECK | Deckers Outdoor Corp | 6.3917 | 11.99 B | -0.1083 | -1.67 | 9.44 M | 60.34 M |
| IT | Gartner Inc | 47.17 | 11.92 B | -0.46 | -0.97 | 287.5 K | 13.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 8.80 | -1.20 | -12 | 1.15 K | 10.15 K | |
| QRC | Queens Road Capital Investment Ltd | 4.1446 | -0.4363 | -9.52 | 964 | 4 K | |
| CRRX | Carerx Corp | 12.7916 | -0.9839 | -7.14 | 6.56 K | 83.91 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.6032 | -0.2857 | -5.84 | 10.11 K | 46.55 K | |
| LGO | Largo Resources Ltd | 18.00 | -1.00 | -5.26 | 1.23 K | 22.16 K | |
| MARI | Marimaca Copper Corp | 5.25 | -0.25 | -4.55 | 920 | 4.83 K | |
| KEI | Kolibri Global Energy Inc | 5.10 | -0.20 | -3.77 | 23.16 K | 118.12 K | |
| MER | Africa Oil Corp | 5.4515 | -0.209 | -3.69 | 1.06 M | 5.75 M | |
| BCE-PD | Bce Inc Pref D | 10.6186 | -0.2876 | -2.64 | 1.3 K | 13.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.36 | -0.09 | -2.61 | 50.6 K | 170.02 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4336 | -0.1163 | -2.56 | 14.55 K | 64.5 K | |
| BDI | Black Diamond Group Ltd | 14.0361 | -0.3302 | -2.3 | 119.46 K | 1.68 M | |
| CSU | Constellation Software Inc | 95.1109 | -2.0886 | -2.15 | 59.23 K | 5.63 M | |
| ATH | Athabasca Oil Corp | 9.70 | -0.20 | -2.02 | 1.5 M | 14.52 M | |
| BBD-A | Bombardier Inc | 86.00 | -1.75 | -1.99 | 187.58 K | 16.13 M | |
| WPK | Winpak Ltd | 11.144 | -0.2152 | -1.89 | 52 K | 579.51 K | |
| NEXT | Nextsource Materials Inc | 3.10 | -0.05 | -1.59 | 2.01 K | 6.22 K | |
| MRC | Morguard Corp | 101.6643 | -1.6362 | -1.58 | 2.1 K | 213.19 K | |
| SGY | Surge Energy Inc | 23.8888 | -0.3786 | -1.56 | 113.34 K | 2.71 M | |
| BIR | Birchcliff Energy Ltd | 4.9679 | -0.0772 | -1.53 | 172.6 K | 857.46 K | |
| EXE | Extendicare Inc | 3.2877 | -0.0481 | -1.44 | 129.6 K | 426.09 K | |
| TFII | Tfi International Inc | 14.0263 | -0.2039 | -1.43 | 151.66 K | 2.13 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.277 | -0.2018 | -1.39 | 3.8 K | 54.25 K | |
| ADN | Acadian Timber Corp | 5.624 | -0.0754 | -1.32 | 25.39 K | 142.81 K | |
| HPS-A | Hammond Power Solutions Inc | 5.702 | -0.0757 | -1.31 | 6.91 K | 39.41 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.1781 | -0.1622 | -1.13 | 15.65 K | 221.93 K | |
| MRE | Martinrea International Inc | 6.452 | -0.0735 | -1.13 | 269.51 K | 1.74 M | |
| MKP | Mcan Mortgage Corp | 4.0963 | -0.0463 | -1.12 | 30.61 K | 125.4 K | |
| CVE | Cenovus Energy Inc | 24.3552 | -0.2703 | -1.1 | 3.74 M | 91.1 M | |
| LAS-A | Lassonde Industries Inc | 63.2247 | -0.6795 | -1.06 | 2.62 K | 165.96 K | |
| ADEN | Adentra Inc | 3.7368 | -0.0398 | -1.05 | 800 | 2.99 K | |
| PNC-B | Postmedia Network Canada Corp | 300.00 | -3.00 | -0.99 | 119.2 K | 35.76 M | |
| GSY | Goeasy Ltd | 5.4485 | -0.0536 | -0.97 | 3.6 K | 19.61 K | |
| ALC | Algoma Central | 6.0658 | -0.0553 | -0.9 | 255 | 1.55 K | |
| HBP | Helix Biopharm | 5.95 | -0.05 | -0.83 | 1.54 K | 9.16 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.5465 | -0.0608 | -0.8 | 33.6 K | 253.56 K | |
| CYB | Cymbria Corp Cl A | 12.55 | -0.10 | -0.79 | 3.98 K | 49.95 K | |
| GAU | Galiano Gold Inc | 4.08 | -0.03 | -0.73 | 195.6 K | 798.05 K | |
| WCP | Whitecap Resources Inc | 4.061 | -0.0283 | -0.69 | 907.3 K | 3.68 M | |
| EIF | Exchange Income Corp | 11.6268 | -0.0789 | -0.67 | 31.7 K | 368.57 K | |
| NWC | The North West Company Inc | 12.8644 | -0.0839 | -0.65 | 118.57 K | 1.53 M | |
| III | Imperial Metals Corp | 12.47 | -0.08 | -0.64 | 26.79 K | 334.02 K | |
| TPX-B | Molson Coors Canada Inc | 31.3229 | -0.1956 | -0.62 | 1.27 K | 39.75 K | |
| TCW | Trican Well | 8.00 | -0.0496 | -0.62 | 619.32 K | 4.95 M | |
| CP | Canadian Pacific Kansas City Ltd | 17.458 | -0.108 | -0.61 | 2.22 M | 38.71 M | |
| ECO | Ecosynthetix Inc | 3.36 | -0.02 | -0.59 | 32.7 K | 109.87 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.8928 | -0.0588 | -0.59 | 24.99 K | 247.22 K | |
| XTC | Exco Tech | 3.3706 | -0.0195 | -0.58 | 14.48 K | 48.81 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.0966 | -0.0449 | -0.55 | 4.45 M | 36.03 M | |
| OVV | Ovintiv Inc | 75.599 | -0.4143 | -0.55 | 607.83 K | 45.95 M | |
| OBE | Obsidian Energy Ltd | 78.19 | -0.42 | -0.53 | 1.12 M | 87.53 M | |
| PHX | Phx Energy Services Corp | 4.6589 | -0.0247 | -0.53 | 30.98 K | 144.36 K | |
| ALS | Altius Minerals Corp | 8.2132 | -0.0421 | -0.51 | 22.68 K | 186.28 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.9327 | -0.0601 | -0.5 | 5.86 K | 69.93 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 8.38 | 6.04 B | -0.21 | -2.44 | 429.1 K | 3.6 M |
| NTPIF | Nam Tai Property Inc. | 14.76 | 262.33 M | -0.32 | -2.12 | 533.54 K | 7.88 M |
| ECXJ | CXJ Group Co. Limited | 44.00 | 131.93 M | -756.00 | -94.5 | 100 | 4.4 K |
| LCU | Lion Copper Corp. Common Shares | 9.72 | 69.49 M | -1.08 | -10 | 1.68 K | 16.31 K |
| VNPKF | Verde Agritech Ltd. | 3.03 | 24.8 M | -0.0668 | -2.16 | 6.67 K | 20.23 K |
| HEWA | Healthwarehouse.Com | 3.70 | 5.15 M | -0.35 | -8.64 | 3.44 K | 12.74 K |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 4 | 31.77 |
| TGHI | Touchpoint Group Holdings Inc | 2205.00 | 344.25 K | -1395.00 | -38.75 | 1 | 2.21 K |
| ERHE | ERHC Energy Inc | 8.20 | 287.94 K | -0.65 | -7.34 | 194.8 K | 1.6 M |
| ZVOI | Zovio Inc | 10.20 | 137.92 K | -0.26 | -2.49 | 437.45 K | 4.46 M |
| VRSEF | Verisante Technology Inc | 5.208 | 92.27 K | -0.139 | -2.6 | 8.5 K | 44.27 K |
| CBRI | CMTSU Liquidation Inc | 3.07 | 8.16 K | -0.03 | -0.97 | 161.98 K | 497.28 K |
| CGIP | Celadon Group Inc | 16.117 | 5.66 K | -0.7207 | -4.28 | 64.6 K | 1.04 M |
| SIMPQ | Simply Inc | 162.525 | 1.55 K | -4.975 | -2.97 | 60 | 9.75 K |
| RTNB | root9B Holdings Inc | 9.00 | 610 | -0.15 | -1.64 | 1.77 K | 15.97 K |
| CALIQ | China Auto Logistics Inc. | 4.1599 | 484 | -0.1401 | -3.26 | 113.62 K | 472.64 K |
| SYNE | Synthesis Energy Systems Inc | 71.04 | 157 | -2.56 | -3.48 | 3.8 K | 269.74 K |
| PEHD | Perigee Holdings Inc. | 36.00 | 130 | -6.00 | -14.29 | 459 | 16.52 K |
| FONU | FonU2 Inc | 12.80 | -9.20 | -41.82 | 123 | 1.57 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 25.00 | -7.00 | -21.88 | 1 | 25 | |
| APPZ | Monster Arts Inc | 600.00 | -80.00 | -11.76 | 328 | 196.8 K | |
| PZOO | Pazoo Inc | 525.0003 | -69.9997 | -11.76 | 5 | 2.63 K | |
| PTRC | Petro River Oil Corp | 17.00 | -1.00 | -5.56 | 75 | 1.27 K | |
| HDYNQ | Hyperdynamics Corporation | 5.0472 | -0.272 | -5.11 | 138.5 K | 699.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SR | Strategic Resources Inc | 4.50 | -4.50 | -50 | 14 | 63 | |
| CPAU | CopAur Minerals Inc | 14.00 | -3.00 | -17.65 | 175 | 2.45 K | |
| MON | Montero Mining and Exploration Ltd | 5.76 | -0.96 | -14.29 | 933 | 5.37 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 5.25 | -0.75 | -12.5 | 333 | 1.75 K | |
| STRM | Storm Exploration Inc. | 15.36 | -1.92 | -11.11 | 151 | 2.32 K | |
| CCCM | C3 Metals Inc | 5.20 | -0.65 | -11.11 | 57 | 296.4 | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 40 | 9.6 K | |
| FMN | Fidelity Minerals Corp | 60.0001 | -7.50 | -11.11 | 26 | 1.56 K | |
| BVA | Bravada Gold Corporation | 3.60 | -0.40 | -10 | 1.38 K | 4.97 K | |
| EMR | Emgold Mining Corporation | 5.00 | -0.50 | -9.09 | 51 K | 255 K | |
| MAX | Max Resource Corp | 12.00 | -1.20 | -9.09 | 17 | 204 | |
| VVTM | VVT Med Inc. | 490.6542 | -46.729 | -8.7 | 9 | 4.42 K | |
| MKO | Mako Mining Corp | 4.60 | -0.40 | -8 | 3.5 K | 16.1 K | |
| SMN | Sun Summit Minerals Corp | 5.85 | -0.45 | -7.14 | 1.23 K | 7.19 K | |
| GBML | Global Battery Metals Ltd | 13.00 | -1.00 | -7.14 | 3.77 K | 49.01 K | |
| CTH | CoTec Holdings Corp. | 400.00 | -30.00 | -6.98 | 4.68 K | 1.87 M | |
| NZ | New Zealand Energy Corp | 12.70 | -0.80 | -5.93 | 35.09 K | 445.64 K | |
| ADD | Arctic Star Exploration Corp | 3.20 | -0.20 | -5.88 | 2.73 K | 8.72 K | |
| SCMI | Venerable Ventures Ltd. | 3.20 | -0.20 | -5.88 | 350 | 1.12 K | |
| STS | South Star Mining Corp | 4.00 | -0.25 | -5.88 | 200 | 800 | |
| RAGE | Renegade Gold Inc. | 150.00 | -6.00 | -3.85 | 42 | 6.3 K | |
| MBO | Mobio Technologies Inc | 10.40 | -0.40 | -3.7 | 25 | 260 | |
| BQE | BQE Water Inc | 15.50 | -0.50 | -3.13 | 78.5 K | 1.22 M | |
| IB | IBC Advanced Alloys Corp | 3.40 | -0.10 | -2.86 | 5.5 K | 18.7 K | |
| WEC | Winchester Equity Corporation | 7.40 | -0.20 | -2.63 | 3.38 K | 24.98 K | |
| EPO-H | Encanto Potash Corp | 9.50 | -0.25 | -2.56 | 5.67 K | 53.83 K | |
| OGW | Ongwe Minerals Inc. | 7.04 | -0.16 | -2.22 | 531 | 3.74 K | |
| UCU | Ucore Rare Metals Inc | 4.70 | -0.10 | -2.08 | 77.3 K | 363.29 K | |
| CKG | Chesapeake Gold Corp | 8.70 | -0.18 | -2.03 | 14.01 K | 121.87 K | |
| FMS | Focus Graphite Inc | 5.10 | -0.10 | -1.92 | 21.69 K | 110.62 K | |
| SGLD | Scorpio Gold Corporation | 9.54 | -0.18 | -1.85 | 4.09 K | 39.06 K | |
| CAMB | Cambria Gold Mines Inc. | 66.50 | -1.00 | -1.48 | 72.22 K | 4.8 M | |
| MYID | Killi Ltd | 147.3215 | -1.116 | -0.75 | 321.09 K | 47.3 M |