Loser Valuations for 29 January 2013 from 00:00:00 until 23:59:59
Loser Valuations for 29 January 2013 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 | 32.9781 | 58.19 B | -0.4878 | -1.46 | 540 K | 17.81 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.6885 | 3.74 B | -0.1213 | -0.88 | 30.64 K | 419.46 K |
| PRK | Park National Corp | 38.6914 | 3.25 B | -0.2063 | -0.53 | 25.8 K | 998.24 K |
| TGB | Taseko Mines Ltd | 3.31 | 2.67 B | -0.03 | -0.9 | 267.15 K | 884.26 K |
| NOG | Northern Oil and Gas | 138.7449 | 2.49 B | -0.9714 | -0.7 | 70.01 K | 9.71 M |
| REPX | Riley Exploration Permian Inc | 67.016 | 912.51 M | -0.6655 | -0.98 | 1.2 K | 80.42 K |
| CMCL | Caledonia Mining Cp | 3.2618 | 405.07 M | -0.2023 | -5.84 | 6.99 K | 22.8 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.1486 | 375.49 M | -0.0729 | -1.17 | 72.4 K | 445.16 K |
| NAK | Northern Dynasty Minerals | 3.64 | 369.8 M | -0.08 | -2.15 | 216.26 K | 787.17 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.1673 | 272.35 M | -0.0588 | -0.71 | 38.2 K | 311.99 K |
| BKTI | Bk Technologies Inc | 6.5778 | 257.34 M | -0.0402 | -0.61 | 1.87 K | 12.33 K |
| CMT | Core Molding Technologies Inc | 6.7852 | 193.6 M | -0.1187 | -1.72 | 12 K | 81.42 K |
| NEN | New England Realty Associates | 21.9794 | 159.52 M | -0.1758 | -0.79 | 1.7 K | 37.36 K |
| ESP | Espey Mfg. & Electronics | 15.3751 | 143.26 M | -0.5344 | -3.36 | 2.8 K | 43.05 K |
| LODE | Comstock Mining Inc | 452.50 | 127.01 M | -2.50 | -0.55 | 412 | 186.43 K |
| WWR | Westwater Resources | 2124.00 | 52.44 M | -138.00 | -6.1 | 466 | 989.78 K |
| GRF | Eagle Capital Growth Fund | 3.1142 | 39.88 M | -0.0312 | -0.99 | 2 K | 6.23 K |
| COHN | Cohen & CO Inc | 5.0416 | 34.52 M | -0.0361 | -0.71 | 1 K | 5.04 K |
| CVM | Cel-Sci Corp | 2025.00 | 24.8 M | -75.00 | -3.57 | 61 | 123.53 K |
| INUV | Inuvo Inc | 7.50 | 6.27 M | -0.40 | -5.06 | 6.02 K | 45.15 K |
| MPU | Mega Matrix Corp | 3.3871 | 4.17 M | -0.0356 | -1.04 | 6 K | 20.32 K |
| ITP | IT Tech Packaging Inc | 25.1621 | 1 M | -0.2972 | -1.17 | 2.36 K | 59.48 K |
| IPB | Merrill Lynch & Company | 12.9902 | -0.2406 | -1.82 | 15.57 K | 202.24 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 8.37 | 97.61 M | -0.27 | -3.13 | 2.2 K | 18.41 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 13.0175 | 2.93 T | -0.7845 | -5.68 | 203.45 M | 2.65 B |
| META | Meta Platforms Inc | 30.5503 | 1.64 T | -1.6669 | -5.17 | 72.98 M | 2.23 B |
| MU | Micron Technology | 7.3927 | 820.41 B | -0.234 | -3.07 | 35.14 M | 259.78 M |
| CSCO | Cisco Systems Inc | 13.8889 | 386.96 B | -0.1871 | -1.33 | 35.3 M | 490.28 M |
| AMAT | Applied Materials | 10.6581 | 295.63 B | -0.1332 | -1.23 | 9.32 M | 99.3 M |
| PANW | Palo Alto Networks Inc | 9.47 | 267.11 B | -0.1033 | -1.08 | 3.22 M | 30.53 M |
| ISRG | Intuitive Surg Inc | 63.8255 | 158.99 B | -0.3889 | -0.61 | 1.83 M | 117.02 M |
| SBUX | Starbucks Corporation | 22.2339 | 125.35 B | -0.168 | -0.75 | 12.09 M | 268.86 M |
| BKNG | Booking Holdings Inc | 27.4979 | 118.44 B | -0.1842 | -0.67 | 13.22 M | 363.52 M |
| STX | Seagate Technology | 19.1136 | 115.15 B | -1.9728 | -9.36 | 16.67 M | 318.66 M |
| WDC | Western Digital Cp | 28.0732 | 108.25 B | -1.5403 | -5.2 | 13.63 M | 382.74 M |
| EQIX | Equinix Inc | 159.9841 | 103.94 B | -4.6122 | -2.8 | 889.5 K | 142.31 M |
| CDNS | Cadence Design Systems, Inc. | 14.04 | 91 B | -0.08 | -0.57 | 2.2 M | 30.95 M |
| FTNT | Fortinet Inc | 3.942 | 90.79 B | -0.268 | -6.37 | 23.6 M | 93.04 M |
| SNPS | Synopsys Inc | 33.48 | 88.14 B | -0.27 | -0.8 | 1.61 M | 53.74 M |
| CMCSA | Comcast Corporation | 13.4817 | 87.89 B | -0.1586 | -1.16 | 31.79 M | 428.61 M |
| NTES | Netease Inc ADR | 7.462 | 81.98 B | -0.0587 | -0.78 | 3.52 M | 26.25 M |
| ROST | Ross Stores Inc | 26.0657 | 76.65 B | -0.3949 | -1.49 | 4.93 M | 128.38 M |
| MELI | MercadoLibre Inc | 85.2226 | 75.55 B | -0.5577 | -0.65 | 336.49 K | 28.68 M |
| ORLY | O'Reilly Automotive | 6.128 | 71.92 B | -0.0347 | -0.56 | 15.18 M | 93.04 M |
| MPWR | Monolithic Power Sys | 20.7821 | 66.21 B | -0.1253 | -0.6 | 247.3 K | 5.14 M |
| NXPI | Nxp Semiconductors | 26.0887 | 65.93 B | -0.8753 | -3.25 | 2.34 M | 61.17 M |
| IDXX | Idexx Laboratories | 48.71 | 54.89 B | -1.115 | -2.24 | 1.68 M | 81.93 M |
| EBAY | Ebay Inc | 20.7784 | 54.23 B | -0.1083 | -0.52 | 16.72 M | 347.42 M |
| WDAY | Workday Inc | 55.93 | 45.52 B | -0.57 | -1.01 | 389.77 K | 21.8 M |
| COHR | Coherent Inc | 17.51 | 42.28 B | -0.12 | -0.68 | 272.3 K | 4.77 M |
| UAL | United Airlines Holdings Inc | 23.96 | 39.17 B | -0.84 | -3.39 | 4.42 M | 105.89 M |
| ODFL | Old Dominion Freight Line Inc | 11.9899 | 34.62 B | -0.0828 | -0.69 | 1.59 M | 19.12 M |
| NTAP | Netapp Inc | 26.3761 | 34.57 B | -0.3304 | -1.24 | 6.13 M | 161.62 M |
| ILMN | Illumina Inc | 48.8327 | 32.49 B | -1.3813 | -2.75 | 2.02 M | 98.75 M |
| HBAN | Huntington Bcshs | 4.2005 | 31.92 B | -0.0305 | -0.72 | 15.66 M | 65.8 M |
| DXCM | Dexcom | 3.79 | 29.81 B | -0.03 | -0.79 | 1.38 M | 5.23 M |
| BIDU | Baidu Inc ADR | 109.45 | 27.14 B | -1.94 | -1.74 | 4.54 M | 497.17 M |
| ON | On Semiconductor | 7.80 | 27.1 B | -0.12 | -1.52 | 4.29 M | 33.49 M |
| DLTR | Dollar Tree Inc | 40.62 | 26.42 B | -0.36 | -0.88 | 1.84 M | 74.84 M |
| CASY | Casey's General Stor | 48.9355 | 25.82 B | -0.2516 | -0.51 | 296.24 K | 14.5 M |
| INCY | Incyte Corp | 18.60 | 24.52 B | -0.14 | -0.75 | 871.91 K | 16.22 M |
| TROW | T Rowe Price Group | 44.7924 | 23.66 B | -0.3565 | -0.79 | 2.78 M | 124.6 M |
| ALNY | Alnylam Pharmaceuticals | 24.63 | 20.31 B | -0.37 | -1.48 | 638.5 K | 15.73 M |
| SBAC | SBA Communications | 65.1731 | 19.99 B | -0.3486 | -0.53 | 1.25 M | 81.4 M |
| TSCO | Tractor Supply Company | 7.9323 | 19.54 B | -0.0633 | -0.79 | 6.32 M | 50.1 M |
| FSLR | First Solar Inc | 27.94 | 19.45 B | -1.76 | -5.93 | 6.87 M | 191.92 M |
| SWKS | Skyworks Solutions | 16.7162 | 19.45 B | -0.1105 | -0.66 | 4.45 M | 74.33 M |
| FFIV | F5 Networks Inc | 104.81 | 18.03 B | -0.85 | -0.8 | 1.68 M | 176.13 M |
| HST | Host Marriott Financial Trust | 10.2704 | 18.01 B | -0.0539 | -0.52 | 8.09 M | 83.07 M |
| EWBC | East West Bancorp | 17.3524 | 17.91 B | -0.2756 | -1.56 | 1.95 M | 33.81 M |
| CHTR | Charter Communications | 81.50 | 17.42 B | -0.74 | -0.9 | 561.4 K | 45.75 M |
| HTHT | Huazhu Group Ltd ADR | 3.879 | 15.98 B | -0.0428 | -1.09 | 346.04 K | 1.34 M |
| LSCC | Lattice Semicond | 4.54 | 15.82 B | -0.12 | -2.58 | 1.67 M | 7.59 M |
| ICLR | Icon Plc | 28.64 | 15.33 B | -0.51 | -1.75 | 351.62 K | 10.07 M |
| CHKP | Check Point Software | 48.76 | 14.76 B | -0.58 | -1.18 | 1.9 M | 92.59 M |
| MKSI | Mks Instruments Inc | 23.6948 | 14.43 B | -1.1684 | -4.7 | 731.1 K | 17.32 M |
| CSGP | Costar Group Inc | 9.417 | 12.2 B | -0.136 | -1.42 | 1.35 M | 12.75 M |
| AKAM | Akamai Technologies | 40.18 | 12.03 B | -0.51 | -1.25 | 1.93 M | 77.43 M |
| HALO | Halozyme Therapeutic | 8.03 | 11.69 B | -0.13 | -1.59 | 949.43 K | 7.62 M |
| RGEN | Repligen Cp | 7.00 | 11.12 B | -0.08 | -1.13 | 87.9 K | 615.3 K |
| BMRN | Biomarin Pharmaceuticals | 54.80 | 11.07 B | -0.35 | -0.63 | 2.68 M | 146.59 M |
| SIRI | Sirius XM Holdings | 25.3239 | 10.85 B | -0.1618 | -0.63 | 3.01 M | 76.17 M |
| ENSG | The Ensign Group IN | 6.8753 | 10.8 B | -0.0789 | -1.13 | 338.99 K | 2.33 M |
| SMTC | Semtech Corp | 29.83 | 10.59 B | -0.25 | -0.83 | 325.45 K | 9.71 M |
| WTFC | Wintrust Financial Corp | 31.0728 | 10.43 B | -0.2686 | -0.86 | 261.05 K | 8.11 M |
| NVMI | Nova Ltd | 9.26 | 10.36 B | -0.09 | -0.96 | 96.2 K | 890.78 K |
| PODD | Insulet Corp | 23.77 | 10.27 B | -0.13 | -0.54 | 329.48 K | 7.83 M |
| SSB | South State Cp | 31.713 | 10.23 B | -0.175 | -0.55 | 25.8 K | 818.2 K |
| MDGL | Madrigal Pharmaceuticals Inc | 386.40 | 10.05 B | -23.45 | -5.72 | 14.37 K | 5.55 M |
| ZION | Zions Bancorp | 16.8461 | 9.68 B | -0.1111 | -0.66 | 3.93 M | 66.21 M |
| BRKR | Bruker Corp | 16.2415 | 9.48 B | -0.1151 | -0.7 | 328.4 K | 5.33 M |
| AAL | American Airlines Group | 13.5943 | 9.35 B | -0.5751 | -4.06 | 10.26 M | 139.46 M |
| WYNN | Wynn Resorts Ltd | 96.7959 | 8.99 B | -0.9095 | -0.93 | 1 M | 97.15 M |
| RMBS | Rambus Inc | 5.51 | 8.65 B | -0.08 | -1.43 | 648.33 K | 3.57 M |
| AMKR | Amkor Technology | 4.3611 | 8.54 B | -0.0558 | -1.26 | 406.1 K | 1.77 M |
| SANM | Sanmina Corp | 9.20 | 8.33 B | -2.55 | -21.7 | 5.23 M | 48.11 M |
| VIAV | Viavi Solutions | 7.4251 | 7.63 B | -0.3354 | -4.32 | 8.33 M | 61.84 M |
| TTMI | TTM Technologies | 7.99 | 7.61 B | -0.11 | -1.36 | 293.39 K | 2.34 M |
| IDCC | Interdigital Inc | 35.4905 | 7.53 B | -1.1806 | -3.22 | 444.78 K | 15.79 M |
| AMRX | Amneal Pharmaceuticals Inc | 19.81 | 7.45 B | -0.32 | -1.59 | 611.25 K | 12.11 M |
| SLAB | Silicon Labs Inc | 43.34 | 7.39 B | -0.40 | -0.91 | 222.14 K | 9.63 M |
| CVLT | Commvault Systems | 70.50 | 6.89 B | -2.27 | -3.12 | 947.79 K | 66.82 M |
| SNEX | Stonex Group Inc | 5.2593 | 6.84 B | -0.0414 | -0.78 | 151.54 K | 796.98 K |
| FORM | Formfactor Inc | 5.11 | 6.71 B | -0.04 | -0.78 | 163.19 K | 833.93 K |
| EXLS | Exlservice Holdings | 5.912 | 6.68 B | -0.066 | -1.1 | 535.88 K | 3.17 M |
| ZG | Zillow Grp Inc Cl A | 10.8272 | 6.66 B | -0.7889 | -6.79 | 377.89 K | 4.09 M |
| AVAV | Aerovironment Inc | 22.48 | 6.28 B | -0.21 | -0.93 | 178.32 K | 4.01 M |
| QLYS | Qualys Inc | 13.48 | 6.06 B | -0.57 | -4.06 | 64.55 K | 870.16 K |
| CRUS | Cirrus Logic Inc | 28.43 | 5.99 B | -0.43 | -1.49 | 2.06 M | 58.63 M |
| OTEX | Open Text Cp | 11.1798 | 5.96 B | -0.1438 | -1.27 | 1.33 M | 14.9 M |
| SIMO | Silicon Motion Techn ADR | 11.0587 | 5.73 B | -0.0636 | -0.57 | 443.24 K | 4.9 M |
| PLXS | Plexus Cp | 25.84 | 5.47 B | -0.70 | -2.64 | 239.78 K | 6.2 M |
| VEON | Veon Ltd ADR | 188.9206 | 5.2 B | -1.5835 | -0.83 | 47.75 K | 9.02 M |
| PEGA | Pegasystems Inc | 5.7561 | 5.16 B | -0.101 | -1.72 | 593.6 K | 3.42 M |
| LKQ | LKQ Corp | 20.6787 | 5.1 B | -0.1245 | -0.6 | 1.01 M | 20.88 M |
| GGAL | Grupo Fin Galicia ADR | 4.7927 | 5.07 B | -0.0444 | -0.92 | 241.5 K | 1.16 M |
| LIVN | Livanova Plc OR Sh | 44.36 | 5.02 B | -0.28 | -0.63 | 500.56 K | 22.2 M |
| NSIT | Insight Enterpr | 19.63 | 4.95 B | -0.38 | -1.9 | 172.55 K | 3.39 M |
| LSTR | Landstar System | 48.2917 | 4.91 B | -0.4323 | -0.89 | 336 K | 16.23 M |
| IRDM | Iridium Comm Inc | 6.6986 | 4.89 B | -0.0752 | -1.11 | 748.2 K | 5.01 M |
| IONS | Ionis Pharmaceuticals | 13.38 | 4.68 B | -0.11 | -0.82 | 1.34 M | 17.92 M |
| SYNA | Synaptics Inc | 35.40 | 4.67 B | -0.36 | -1.01 | 755.44 K | 26.74 M |
| ICUI | I C U Medical Inc | 62.81 | 4.55 B | -0.53 | -0.84 | 56.06 K | 3.52 M |
| ITRI | Itron Inc | 46.43 | 4.37 B | -0.33 | -0.71 | 122.07 K | 5.67 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HD | Home Depot | 49.4363 | 350.19 B | -0.2795 | -0.56 | 6.5 M | 321.55 M |
| IBM | International Business Machines | 117.5656 | 231.11 B | -0.5939 | -0.5 | 3.78 M | 444.81 M |
| BML-PJ | Bank of America Corporation | 12.0636 | 227.78 B | -0.0669 | -0.55 | 25 K | 301.65 K |
| BAC-PE | Bank of America Corporation | 11.9381 | 226.98 B | -0.0947 | -0.79 | 35.67 K | 425.88 K |
| DIS | Walt Disney Company | 47.9527 | 205.84 B | -0.3286 | -0.68 | 7.79 M | 373.38 M |
| CRM | Salesforce.com Inc | 43.0406 | 175.69 B | -0.8328 | -1.9 | 6.21 M | 267.26 M |
| ACN | Accenture Plc | 55.8735 | 152.71 B | -0.3117 | -0.55 | 2.56 M | 143.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.1059 | 145.69 B | -0.0295 | -0.57 | 706.2 K | 3.61 M |
| HDB | Hdfc Bank Ltd ADR | 7.9115 | 133.64 B | -0.0473 | -0.59 | 2.12 M | 16.75 M |
| COF | Capital One Financial Corp | 43.8093 | 117.8 B | -0.2993 | -0.68 | 6.77 M | 296.55 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.4389 | 110.91 B | -0.0543 | -0.52 | 7.73 M | 80.74 M |
| HCA | Hca Holdings Inc | 34.0269 | 105.37 B | -0.6683 | -1.93 | 6.91 M | 235.01 M |
| NOW | Servicenow Inc | 30.20 | 103.39 B | -1.05 | -3.36 | 1.11 M | 33.55 M |
| GD | General Dynamics Corp | 51.673 | 99.29 B | -0.5671 | -1.09 | 2.95 M | 152.62 M |
| BN | Brookfield Corporation | 6.9307 | 94.63 B | -0.0819 | -1.17 | 4.47 M | 30.98 M |
| RCL | Royal Caribbean Cruises Ltd | 31.5021 | 90.9 B | -0.4875 | -1.52 | 2.02 M | 63.66 M |
| SHW | Sherwin-Williams Company | 47.9065 | 85.85 B | -0.2731 | -0.57 | 2.32 M | 111.2 M |
| JCI | Johnson Controls Intl | 17.0041 | 85.48 B | -0.1059 | -0.62 | 4.09 M | 69.53 M |
| ITW | Illinois Tool Works Inc | 47.2011 | 81.86 B | -0.9567 | -1.99 | 4.3 M | 203.1 M |
| E | Eni S.P.A. ADR | 22.3592 | 78.5 B | -0.7398 | -3.2 | 4.06 M | 90.8 M |
| BCS | Barclays Plc ADR | 11.7003 | 76.79 B | -0.1297 | -1.1 | 1.72 M | 20.07 M |
| GM | General Motors Company | 21.1603 | 75.3 B | -0.2826 | -1.32 | 13.06 M | 276.35 M |
| DLR | Digital Realty Trust | 41.6729 | 69.64 B | -1.1662 | -2.72 | 2.33 M | 97.3 M |
| URI | United Rentals | 49.413 | 68.41 B | -0.3777 | -0.76 | 1.15 M | 56.85 M |
| TRP | Tc Energy Corp | 23.8314 | 66.11 B | -0.1716 | -0.71 | 642.4 K | 15.31 M |
| NWG | Natwest Group Plc ADR | 6.5816 | 62.49 B | -0.3914 | -5.61 | 873.72 K | 5.75 M |
| DAL | Delta Air Lines Inc | 11.7891 | 60.66 B | -0.2241 | -1.87 | 16.12 M | 190.08 M |
| MPLX | Mplx LP | 12.1892 | 57.45 B | -0.19 | -1.53 | 79.4 K | 967.82 K |
| NKE | Nike Inc | 23.9823 | 57.44 B | -0.2579 | -1.06 | 7.21 M | 173.03 M |
| O | Realty Income Corp | 22.3967 | 56.78 B | -0.293 | -1.29 | 2.26 M | 50.56 M |
| AZO | Autozone | 361.95 | 51.78 B | -7.57 | -2.05 | 502.27 K | 181.8 M |
| LHX | L3Harris Technologies Inc | 35.7792 | 51.38 B | -1.6412 | -4.39 | 1.68 M | 60.04 M |
| VMRK | Vivmark Residential | 30.6441 | 50.88 B | -0.2122 | -0.69 | 2.16 M | 66.23 M |
| A | Agilent Technologies | 28.5355 | 50.16 B | -0.3453 | -1.2 | 4.13 M | 117.74 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.3705 | 49.47 B | -0.26 | -0.8 | 4.93 M | 159.65 M |
| F | Ford Motor Company | 6.8594 | 49.04 B | -0.3341 | -4.64 | 131.15 M | 899.59 M |
| STT | State Street Corp | 39.7393 | 46.69 B | -0.2482 | -0.62 | 5.83 M | 231.54 M |
| CMG | Chipotle Mexican Grill | 6.2002 | 45.44 B | -0.0336 | -0.54 | 20.3 M | 125.9 M |
| SPG-PJ | Simon Property Group Inc | 38.3459 | 44.42 B | -0.5236 | -1.35 | 386 | 14.8 K |
| YUM | Yum! Brands | 39.0399 | 43.1 B | -0.2126 | -0.54 | 6.79 M | 265.17 M |
| CCL | Carnival Corp | 31.1704 | 41.33 B | -0.2495 | -0.79 | 3.04 M | 94.64 M |
| STM | Stmicroelectronics N.V. ADR | 6.5655 | 39.96 B | -0.0783 | -1.18 | 2.06 M | 13.5 M |
| KB | KB Financial Group Inc ADR | 22.7222 | 39.51 B | -0.4415 | -1.91 | 259.39 K | 5.89 M |
| CBRE | CBRE Group Inc | 21.78 | 38.85 B | -0.11 | -0.5 | 3.43 M | 74.66 M |
| CIEN | Ciena Corp | 15.20 | 38.59 B | -0.53 | -3.37 | 2.78 M | 42.23 M |
| CCI | Crown Castle International Corp | 44.3319 | 38.02 B | -0.501 | -1.12 | 2.06 M | 91.34 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.2256 | 37.86 B | -0.2526 | -1.37 | 389.8 K | 7.1 M |
| P | Everpure, Inc. | 11.36 | 33.98 B | -0.23 | -1.98 | 5.11 M | 58.09 M |
| ALL-PB | The Allstate Corporation | 11.7625 | 33.26 B | -0.0692 | -0.58 | 726.18 K | 8.54 M |
| RMD | Resmed Inc | 39.7687 | 32.93 B | -0.6858 | -1.7 | 1.68 M | 66.79 M |
| GPN | Global Payments Inc | 23.3577 | 26.88 B | -0.1275 | -0.54 | 1.34 M | 31.34 M |
| LVS | Las Vegas Sands | 35.1689 | 26.44 B | -1.1911 | -3.28 | 10.31 M | 362.44 M |
| JBL | Jabil Inc. | 16.8872 | 25.73 B | -0.3968 | -2.3 | 2.15 M | 36.31 M |
| HPQ | HP Inc | 4.9398 | 25.63 B | -0.1619 | -3.17 | 69.06 M | 341.16 M |
| RL | Ralph Lauren Corp | 132.0767 | 23.81 B | -0.6921 | -0.52 | 603.3 K | 79.68 M |
| THC | Tenet Healthcare Corp | 37.76 | 23.1 B | -0.93 | -2.4 | 2.78 M | 105.07 M |
| LUV | Southwest Airlines Company | 9.8026 | 22.67 B | -0.0865 | -0.87 | 7.66 M | 75.06 M |
| CNH | CNH Industrial N.V. | 8.0754 | 19.72 B | -0.0541 | -0.67 | 1.21 M | 9.74 M |
| IP | International Paper Company | 31.8871 | 18.6 B | -0.1674 | -0.52 | 5.52 M | 176.08 M |
| SNX | Synnex Corp | 15.886 | 18.55 B | -0.1845 | -1.15 | 206.87 K | 3.29 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 21.28 | 16.83 B | -0.3678 | -1.7 | 2.46 K | 52.26 K |
| TYL | Tyler Technologies | 53.69 | 16.77 B | -0.27 | -0.5 | 100.29 K | 5.38 M |
| CRL | Charles River Laboratories Intl | 41.88 | 16.57 B | -0.40 | -0.95 | 703.78 K | 29.47 M |
| MGA | Magna International | 18.4024 | 15.92 B | -0.1355 | -0.73 | 1.14 M | 20.89 M |
| FICO | Fair Isaac and Company | 44.1714 | 15.78 B | -0.4778 | -1.07 | 271.85 K | 12.01 M |
| SGI | Somnigroup International Inc. | 9.5445 | 14.45 B | -0.0742 | -0.77 | 5.49 M | 52.36 M |
| KEP | Korea Electric Power Corp ADR | 12.0168 | 14.39 B | -0.3152 | -2.56 | 530.3 K | 6.37 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 33.9527 | 14.36 B | -0.2317 | -0.68 | 30.7 K | 1.04 M |
| CACI | Caci International | 56.07 | 14.31 B | -1.10 | -1.92 | 532.7 K | 29.87 M |
| EHC | Encompass Health Corp | 15.1565 | 13.98 B | -0.1093 | -0.72 | 591.92 K | 8.97 M |
| RPM | RPM International Inc | 23.5617 | 13.5 B | -0.204 | -0.86 | 597.1 K | 14.07 M |
| DKS | Dick's Sporting Goods Inc | 34.9176 | 13.34 B | -0.3733 | -1.06 | 1.22 M | 42.72 M |
| GWRE | Guidewire Software Inc | 33.89 | 12.85 B | -0.63 | -1.83 | 210.2 K | 7.12 M |
| SKM | Sk Telecom Corp ADR | 10.5678 | 12.71 B | -0.1236 | -1.16 | 704.36 K | 7.44 M |
| FN | Fabrinet | 13.46 | 12.45 B | -0.79 | -5.54 | 143.72 K | 1.93 M |
| DECK | Deckers Outdoor Corp | 6.73 | 11.99 B | -0.2117 | -3.05 | 8.31 M | 55.91 M |
| NYT | New York Times Company | 7.8655 | 11.61 B | -0.1591 | -1.98 | 896.3 K | 7.05 M |
| UHS | Universal Health Services | 53.5005 | 11.52 B | -0.6642 | -1.23 | 1.29 M | 68.88 M |
| PNR | Pentair Ltd | 27.6376 | 11.12 B | -0.7966 | -2.8 | 5.79 M | 160.12 M |
| AES | The Aes Corp | 6.7718 | 10.65 B | -0.095 | -1.38 | 20.32 M | 137.63 M |
| KNX | Knight-Swift Transporation Inc | 14.4174 | 10.11 B | -0.229 | -1.56 | 580.2 K | 8.36 M |
| GMED | Globus Medical Inc | 13.19 | 10.1 B | -0.31 | -2.3 | 584.01 K | 7.7 M |
| RHP | Ryman Hospitality Properties REIT | 24.2001 | 9.56 B | -0.1958 | -0.8 | 891 K | 21.56 M |
| ADC | Agree Realty Corp | 15.6525 | 9.12 B | -0.1596 | -1.01 | 80.9 K | 1.27 M |
| KT | Korea Telecom Corp ADR | 10.646 | 8.89 B | -0.1623 | -1.5 | 796.3 K | 8.48 M |
| NCLH | Norwegian Cruise Ord | 27.11 | 8.5 B | -0.65 | -2.34 | 437.36 K | 11.86 M |
| MGM | MGM Resorts International | 11.9217 | 8.36 B | -0.34 | -2.77 | 17.04 M | 203.09 M |
| EDU | New Oriental Education & Technology Group ADR | 15.3653 | 8.24 B | -1.4463 | -8.6 | 7.29 M | 112.03 M |
| EAT | Brinker International | 26.2052 | 8.11 B | -0.4041 | -1.52 | 993.64 K | 26.04 M |
| APTV | Aptiv Plc | 30.1477 | 8.01 B | -0.1599 | -0.53 | 2.77 M | 83.57 M |
| GAP | Gap Inc | 21.5399 | 7.72 B | -0.1908 | -0.88 | 3.06 M | 65.86 M |
| TRNO | Terreno Realty Corp | 11.9051 | 7.36 B | -0.1821 | -1.51 | 95.2 K | 1.13 M |
| MOS | Mosaic Company | 47.4505 | 7.31 B | -0.2678 | -0.56 | 2.42 M | 114.65 M |
| G | Genpact Ltd | 14.9668 | 7.2 B | -0.2153 | -1.42 | 1.07 M | 15.95 M |
| FAF | First American Corp | 15.2139 | 6.91 B | -0.2578 | -1.67 | 1.74 M | 26.49 M |
| TEX | Terex Corp | 28.5889 | 6.41 B | -0.2447 | -0.85 | 1.88 M | 53.63 M |
| NEU | Newmarket Corp | 205.6038 | 6.4 B | -14.2525 | -6.48 | 287.3 K | 59.07 M |
| MTDR | Matador Resources Company | 7.3518 | 6.23 B | -0.0461 | -0.62 | 165.4 K | 1.22 M |
| OGC | OceanaGold Corporation | 7.3734 | 6.19 B | -0.055 | -0.74 | 3.17 K | 23.35 K |
| HXL | Hexcel Corp | 25.4544 | 6.19 B | -0.5519 | -2.12 | 829.8 K | 21.12 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 157.3178 | 7.15 M | -1.4983 | -0.94 | 832 | 130.89 K |
| QRC | Queens Road Capital Investment Ltd | 4.3628 | -0.8725 | -16.67 | 470 | 2.05 K | |
| MSCL | Satellos Bioscience Inc | 122.40 | -19.20 | -13.56 | 559 | 68.42 K | |
| BCT | Briacell Therapeutics Corp | 21.7272 | -2.4142 | -10 | 6 | 130.36 | |
| KEI | Kolibri Global Energy Inc | 4.60 | -0.20 | -4.17 | 4.24 K | 19.5 K | |
| FSZ | Fiera Capital Corp | 3.1814 | -0.135 | -4.07 | 4.86 K | 15.46 K | |
| GDL | Goodfellow Inc | 3.8898 | -0.1426 | -3.54 | 5.2 K | 20.23 K | |
| BU | Burcon Nutrascience Corp | 73.6146 | -2.6468 | -3.47 | 840 | 61.84 K | |
| BB | Blackberry Ltd | 15.71 | -0.56 | -3.44 | 12.42 M | 195.18 M | |
| KRN | Karnalyte Resources Inc | 7.92 | -0.28 | -3.41 | 31.9 K | 252.65 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.64 | -0.12 | -3.19 | 252.5 K | 919.1 K | |
| CRRX | Carerx Corp | 12.0044 | -0.3936 | -3.17 | 3.7 K | 44.42 K | |
| ELEF | Silver Elephant Mining Corp | 5.4573 | -0.1654 | -2.94 | 1.49 K | 8.14 K | |
| Y | Yellow Pages Ltd | 5.0449 | -0.1508 | -2.9 | 37 K | 186.66 K | |
| ELVA | Electrovaya Inc | 3.60 | -0.10 | -2.7 | 6.08 K | 21.89 K | |
| III | Imperial Metals Corp | 13.10 | -0.35 | -2.6 | 7.12 K | 93.26 K | |
| SGY | Surge Energy Inc | 15.1408 | -0.3785 | -2.44 | 152.71 K | 2.31 M | |
| GBT | Bmtc Group Inc | 10.5203 | -0.2544 | -2.36 | 9.7 K | 102.05 K | |
| ALC | Algoma Central | 6.7398 | -0.1626 | -2.36 | 13.58 K | 91.53 K | |
| JAG | Jaguar Mining Inc | 717.2513 | -16.4887 | -2.25 | 128.06 K | 91.85 M | |
| WPRT | Westport Fuel Systems Inc | 272.90 | -6.10 | -2.19 | 3.84 K | 1.05 M | |
| AETR | Aetherion Technologies Inc. | 272.90 | -6.10 | -2.19 | 3.84 K | 1.05 M | |
| HLF | High Liner | 11.0164 | -0.246 | -2.18 | 75.4 K | 830.64 K | |
| AFN | Ag Growth International Inc | 21.0032 | -0.4404 | -2.05 | 47.4 K | 995.55 K | |
| OTEX | Open Text Corp | 11.3345 | -0.2283 | -1.97 | 428.4 K | 4.86 M | |
| MRD | Melcor Dev | 11.2655 | -0.2211 | -1.92 | 2.64 K | 29.76 K | |
| IMO | Imperial Oil | 33.2541 | -0.5962 | -1.76 | 1.08 M | 35.96 M | |
| EVT | Economic Investment | 3.0402 | -0.0543 | -1.75 | 29 K | 88.17 K | |
| BN | Brookfield Corporation | 6.9985 | -0.1143 | -1.61 | 3.03 M | 21.19 M | |
| AQN | Algonquin Power and Utilities Corp | 3.7363 | -0.0608 | -1.6 | 502.41 K | 1.88 M | |
| NPK | Verde Agritech Plc | 3.17 | -0.05 | -1.55 | 13.7 K | 43.43 K | |
| WCN | Waste Connections Inc | 25.6765 | -0.3848 | -1.48 | 113.75 K | 2.92 M | |
| LNF | Leons Furniture | 8.5983 | -0.1267 | -1.45 | 19.68 K | 169.17 K | |
| WCP | Whitecap Resources Inc | 4.2678 | -0.0615 | -1.42 | 525 K | 2.24 M | |
| ADEN | Adentra Inc | 4.2773 | -0.056 | -1.29 | 15.3 K | 65.44 K | |
| MG | Magna International Inc | 16.9118 | -0.2105 | -1.23 | 1.33 M | 22.48 M | |
| IFC | Intact Financial Corp | 47.9999 | -0.584 | -1.2 | 152.1 K | 7.3 M | |
| D-UN | Dream Office Real Estate Investment Trust | 43.2048 | -0.51 | -1.17 | 282.5 K | 12.21 M | |
| TRP | TC Energy Corp | 22.9057 | -0.2679 | -1.16 | 1.02 M | 23.46 M | |
| CSU | Constellation Software Inc | 99.3668 | -1.1503 | -1.14 | 11.57 K | 1.15 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.9858 | -0.4379 | -1.06 | 33.38 K | 1.37 M | |
| ACD | Accord Financial | 4.6425 | -0.0472 | -1.01 | 1.5 K | 6.96 K | |
| MTY | Mty Food Group Inc | 19.7075 | -0.1983 | -1 | 14.6 K | 287.73 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.4107 | -0.0841 | -0.99 | 28.68 K | 241.26 K | |
| CFF | Conifex Timber Inc | 7.3249 | -0.0723 | -0.98 | 32.2 K | 235.86 K | |
| RFA | RFA Financial Inc. | 33.8087 | -0.333 | -0.98 | 64.64 K | 2.19 M | |
| CLS | Celestica Inc Sv | 8.13 | -0.08 | -0.97 | 147.2 K | 1.2 M | |
| MEQ | Mainstreet Eq J | 32.6027 | -0.3192 | -0.97 | 2.9 K | 94.55 K | |
| BBD-A | Bombardier Inc | 102.50 | -1.00 | -0.97 | 7.94 K | 814.16 K | |
| TCL-B | Transcontinental Inc | 5.4699 | -0.0515 | -0.93 | 150 | 820.49 | |
| TKO | Taseko Mines Ltd | 3.31 | -0.03 | -0.9 | 86.1 K | 284.99 K | |
| BOS | Airboss America J | 3.3724 | -0.0276 | -0.81 | 8.03 K | 27.08 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.8322 | -0.0391 | -0.8 | 600 | 2.9 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.2209 | -0.0898 | -0.79 | 31.19 K | 350.01 K | |
| BNE | Bonterra Energy Corp | 30.4936 | -0.2407 | -0.78 | 43.94 K | 1.34 M | |
| NOA | North American Construction Group Ltd | 3.1376 | -0.0246 | -0.78 | 2.3 K | 7.22 K | |
| WN | George Weston Limited | 19.1118 | -0.1495 | -0.78 | 144.68 K | 2.77 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.9558 | -0.0435 | -0.73 | 46.53 K | 277.14 K | |
| LNR | Linamar Corp | 22.5174 | -0.1393 | -0.61 | 77.72 K | 1.75 M | |
| GIB-A | CGI Inc | 24.0702 | -0.1486 | -0.61 | 592.38 K | 14.26 M | |
| ELD | Eldorado Gold | 56.552 | -0.3437 | -0.6 | 2.73 M | 154.4 M | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 10.0834 | -0.0591 | -0.58 | 9.16 K | 92.34 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.0764 | -0.0766 | -0.58 | 7.01 K | 91.61 K | |
| EIF | Exchange Income Corp | 12.2326 | -0.0709 | -0.58 | 34.8 K | 425.69 K | |
| LB | Laurentian Bank | 21.8954 | -0.1184 | -0.54 | 82.02 K | 1.8 M | |
| ACX | Act Energy Technologies Ltd | 7.1946 | -0.0388 | -0.54 | 66.7 K | 479.91 K | |
| PSI | Pason Systems Inc | 10.044 | -0.0529 | -0.52 | 156.69 K | 1.57 M | |
| HBM | Hudbay Minerals Inc | 11.0153 | -0.0574 | -0.52 | 403.9 K | 4.45 M | |
| TOU | Tourmaline Oil Corp | 20.8043 | -0.1078 | -0.52 | 267.3 K | 5.56 M | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.7672 | -0.0552 | -0.51 | 14.83 K | 159.66 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 9.11 | 6.04 B | -0.08 | -0.87 | 210.1 K | 1.91 M |
| LCU | Lion Copper Corp. Common Shares | 8.10 | 69.49 M | -1.08 | -11.76 | 7.17 K | 58.05 K |
| VNPKF | Verde Agritech Ltd. | 3.153 | 24.8 M | -0.2474 | -7.28 | 3.7 K | 11.67 K |
| MRNJ | Metatron Inc | 4289.8369 | 1.52 M | -467.9824 | -9.84 | 1 | 4.29 K |
| SEII | Sharing Economy International Inc | 882.00 | 1.29 M | -18.00 | -2 | 210 | 185.22 K |
| SPRV | Web To Door Inc | 1800.0005 | 390.37 K | -50.00 | -2.7 | 2 | 3.6 K |
| ZVOI | Zovio Inc | 10.39 | 137.92 K | -0.37 | -3.44 | 166.68 K | 1.73 M |
| REDFY | Rediff.com India Limited | 3.07 | 97.36 K | -0.06 | -1.92 | 57.96 K | 177.94 K |
| VRSEF | Verisante Technology Inc | 5.50 | 92.27 K | -0.09 | -1.61 | 19.65 K | 108.09 K |
| SAGD | Sativa Growth International | 6.00 | 67.73 K | -1.00 | -14.29 | 597 | 3.58 K |
| XDSL | mPhase Technologies Inc | 12.00 | 16.8 K | -0.50 | -4 | 548 | 6.58 K |
| SGMD | Sugarmade Inc | 120.00 | 6.6 K | -30.00 | -20 | 3 | 360 |
| CGIP | Celadon Group Inc | 20.2003 | 5.66 K | -0.117 | -0.58 | 126.56 K | 2.56 M |
| STTO | SITO Mobile Ltd. | 8.80 | 5.13 K | -0.40 | -4.35 | 31.52 K | 277.38 K |
| CBKCQ | Christopher & Banks Corporation | 6.20 | 3.86 K | -0.05 | -0.8 | 123.63 K | 766.51 K |
| CRMBQ | Crumbs Bake Shop Inc | 3.07 | 1.25 K | -0.20 | -6.12 | 7.71 K | 23.65 K |
| CYRNQ | CYRNQ | 60.00 | 799 | -1.20 | -1.96 | 1.14 K | 68.52 K |
| RTNB | root9B Holdings Inc | 12.45 | 610 | -0.15 | -1.19 | 102 | 1.27 K |
| YVRLF | Liquid Media Group Ltd. | 71.00 | 482 | -1.00 | -1.39 | 685 | 48.63 K |
| SYNE | Synthesis Energy Systems Inc | 67.20 | 157 | -1.2864 | -1.88 | 213 | 14.31 K |
| TBEV | High Performance Beverages Company | 51.00 | -11.90 | -18.92 | 841 | 42.89 K | |
| TREVQ | Trevali Mining Corporation | 10.50 | -0.40 | -3.67 | 650 | 6.83 K | |
| HMNY | Helios and Matheson Analytics Inc | 778.1595 | -23.9434 | -2.99 | 23 | 17.9 K | |
| NKRSF | Niko Resources Ltd | 10.07 | -0.1858 | -1.81 | 10.52 K | 105.92 K | |
| HDYNQ | Hyperdynamics Corporation | 4.40 | -0.08 | -1.79 | 55.67 K | 244.97 K | |
| ESINQ | ITT Educational Services Inc | 16.65 | -0.22 | -1.3 | 576.62 K | 9.6 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 142.50 | 59.03 M | -15.00 | -9.52 | 27 | 3.85 K |
| CVB | Compass Gold Corporation | 6.00 | -2.00 | -25 | 100 | 600 | |
| ESKR | Esker Infrastructure Corp. | 3.75 | -0.75 | -16.67 | 8 K | 30 K | |
| CMC | Cielo Waste Solutions Corp | 3.75 | -0.75 | -16.67 | 8 K | 30 K | |
| OPW | Opawica Explorations Inc | 144.00 | -24.00 | -14.29 | 8 | 1.15 K | |
| SC-H | Serrano Resources Ltd | 3.50 | -0.50 | -12.5 | 48.09 K | 168.31 K | |
| STS | South Star Mining Corp | 3.50 | -0.50 | -12.5 | 20 | 70 | |
| KRY | Koryx Copper Inc. | 24.00 | -3.00 | -11.11 | 33 | 792 | |
| BTR | Bonterra Resources Inc | 9.00 | -1.00 | -10 | 285 | 2.56 K | |
| ANDC | Andina Copper Corporation | 11.25 | -1.25 | -10 | 56 | 630 | |
| TIG | Triumph Gold Corp | 10.00 | -1.00 | -9.09 | 875 | 8.75 K | |
| MYID | Killi Ltd | 5.5805 | -0.558 | -9.09 | 80.03 K | 446.59 K | |
| WEX | Western Exploration Inc | 270.00 | -25.00 | -8.47 | 2 | 540 | |
| LQWD | LQwD FinTech Corp | 25.90 | -2.10 | -7.5 | 290 | 7.51 K | |
| SQG | Spackman Equities Group Inc | 3.25 | -0.25 | -7.14 | 200 | 650 | |
| AAN | Aton Resources Inc | 3.50 | -0.25 | -6.67 | 2.68 K | 9.38 K | |
| NEXG | NeXGold Mining Corp | 9.00 | -0.60 | -6.25 | 13.39 K | 120.53 K | |
| CPAU | CopAur Minerals Inc | 15.00 | -1.00 | -6.25 | 75 | 1.12 K | |
| VCV | Vatic Ventures Corp. | 75.3565 | -4.7098 | -5.88 | 44 | 3.32 K | |
| WEB | Westbridge Energy Corporation | 21.7233 | -1.3577 | -5.88 | 9 | 195.51 | |
| FMS | Focus Graphite Inc | 6.60 | -0.40 | -5.71 | 18.91 K | 124.81 K | |
| ADD | Arctic Star Exploration Corp | 4.20 | -0.20 | -4.55 | 7.67 K | 32.19 K | |
| VVTM | VVT Med Inc. | 537.3832 | -23.3645 | -4.17 | 6 | 3.22 K | |
| MON | Montero Mining and Exploration Ltd | 5.76 | -0.24 | -4 | 208 | 1.2 K | |
| NEXM | NexMetals Mining Corp. | 27.00 | -1.00 | -3.57 | 250 | 6.75 K | |
| BBB | Brixton Metals Corporation | 15.00 | -0.50 | -3.23 | 2.43 K | 36.47 K | |
| PDQ | Paradigm Gold Corporation | 16.00 | -0.50 | -3.03 | 50 | 800 | |
| CTH | CoTec Holdings Corp. | 370.00 | -10.00 | -2.63 | 150 | 55.5 K | |
| GBU | Gabriel Resources Ltd | 25.00 | -0.60 | -2.34 | 128.04 K | 3.2 M | |
| UCU | Ucore Rare Metals Inc | 4.50 | -0.10 | -2.17 | 113.31 K | 509.91 K | |
| TIE | Coloured Ties Capital Inc. | 15.2059 | -0.3235 | -2.08 | 62.21 K | 945.96 K | |
| EPO-H | Encanto Potash Corp | 13.75 | -0.25 | -1.79 | 3.94 K | 54.2 K | |
| DSY | Destiny Media Technologies Inc | 3.60 | -0.05 | -1.37 | 3.6 K | 12.96 K | |
| GG | Galane Gold Ltd | 3.90 | -0.05 | -1.27 | 20.1 K | 78.39 K | |
| MVI-H | Monitor Ventures Inc | 20.50 | -0.25 | -1.2 | 1.76 K | 36.04 K | |
| KTN | Kootenay Silver Inc | 8.70 | -0.10 | -1.14 | 260 | 2.26 K | |
| OGW | Ongwe Minerals Inc. | 17.60 | -0.16 | -0.9 | 3.98 K | 70.07 K |