Loser Valuations for 6 March 2013 from 00:00:00 until 23:59:59
Loser Valuations for 6 March 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 31.9797 | 3.27 B | -1.8002 | -5.33 | 16.6 K | 530.86 K |
| JOB | General Employment Enterprises | 3.36 | 624.29 M | -0.11 | -3.17 | 50 | 168 |
| GTE | Gran Tierra Energy Inc | 58.90 | 334.69 M | -0.70 | -1.17 | 55.25 K | 3.25 M |
| ACU | Acme United Corp | 9.5003 | 269.44 M | -0.1004 | -1.05 | 3.6 K | 34.2 K |
| BKTI | Bk Technologies Inc | 7.694 | 257.34 M | -1.0361 | -11.87 | 53.51 K | 411.68 K |
| PLX | Protalix Biotherapeutics | 56.80 | 230.43 M | -0.50 | -0.87 | 5.77 K | 327.57 K |
| EPM | Evolution Petroleum Corp | 4.7827 | 143.41 M | -0.0636 | -1.31 | 35 K | 167.39 K |
| CATX | Perspective Therapeutics Inc | 5.10 | 89.77 M | -0.10 | -1.92 | 6.73 K | 34.32 K |
| IOR | Income Opportunity Realty Trust | 3.45 | 74.21 M | -0.29 | -7.75 | 725 | 2.5 K |
| IBIO | Ibio Inc | 2550.00 | 50.06 M | -400.00 | -13.56 | 35 | 89.25 K |
| FSP | Franklin Street Properties | 6.8717 | 42.86 M | -0.0935 | -1.34 | 209.4 K | 1.44 M |
| XTNT | Xtant Medical Holdings Inc | 102.60 | 38.49 M | -3.00 | -2.84 | 1.44 K | 147.85 K |
| NNVC | Nanoviricides Inc | 44.10 | 36.27 M | -0.70 | -1.56 | 30.52 K | 1.35 M |
| AGIG | AGIG | 26.25 | 36.22 M | -3.75 | -12.5 | 5.36 K | 140.75 K |
| MXC | Mexco Energy Corp | 5.1653 | 21.55 M | -0.0427 | -0.82 | 800 | 4.13 K |
| UUU | Universal Security Instruments | 3.6628 | 16.02 M | -0.0421 | -1.14 | 2.6 K | 9.52 K |
| BRN | Barnwell Industries | 3.2098 | 12.31 M | -0.0875 | -2.65 | 300 | 962.94 |
| AWX | Avalon Holdings Corp | 4.13 | 11 M | -0.04 | -0.96 | 1.2 K | 4.96 K |
| INUV | Inuvo Inc | 7.30 | 6.27 M | -0.10 | -1.35 | 2.1 K | 15.33 K |
| DSS | Document Security Systems | 5047.8232 | 4.25 M | -62.3169 | -1.22 | 18 | 90.86 K |
| PW | Power REIT | 10.79 | 2.59 M | -0.20 | -1.82 | 6.21 K | 66.98 K |
| TPHS | Trinity Pl Hlds Inc | 4.1925 | 1.97 M | -0.0398 | -0.94 | 2.51 K | 10.52 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 6.21 | 97.61 M | -0.135 | -2.13 | 181 | 1.12 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 12.9423 | 5.06 T | -0.1667 | -1.27 | 460.25 M | 5.96 B |
| MSFT | Microsoft Corporation | 22.7305 | 3.96 T | -0.2104 | -0.92 | 51.45 M | 1.17 B |
| GOOGL | Alphabet Inc Class A | 20.6348 | 3.53 T | -0.1792 | -0.86 | 114.81 M | 2.37 B |
| GOOG | Alphabet Inc Class C | 20.5383 | 3.5 T | -0.1783 | -0.86 | 115.35 M | 2.37 B |
| AMZN | Amazon.com Inc | 13.6895 | 2.93 T | -0.09 | -0.65 | 41.03 M | 561.69 M |
| MU | Micron Technology | 8.4362 | 820.41 B | -0.0781 | -0.92 | 19.93 M | 168.13 M |
| COST | Costco Wholesale | 80.9727 | 472.44 B | -0.4658 | -0.57 | 1.25 M | 101.57 M |
| AMAT | Applied Materials | 11.4567 | 295.63 B | -0.0587 | -0.51 | 11.51 M | 131.91 M |
| AZN | Astrazeneca Plc ADR | 27.7262 | 289.65 B | -0.1698 | -0.61 | 1.49 M | 41.22 M |
| PANW | Palo Alto Networks Inc | 9.3967 | 267.11 B | -0.0766 | -0.81 | 6.56 M | 61.64 M |
| KLAC | K L A-Tencor Corp | 34.0093 | 199.34 B | -0.3401 | -0.99 | 2.69 M | 91.53 M |
| VZ | Verizon Communications Inc | 24.0104 | 191.94 B | -0.2082 | -0.86 | 12.2 M | 293.02 M |
| QCOM | Qualcomm Inc | 46.6945 | 185.68 B | -0.7354 | -1.55 | 16.97 M | 792.25 M |
| ISRG | Intuitive Surg Inc | 57.7533 | 158.99 B | -0.66 | -1.13 | 5.19 M | 299.84 M |
| CSX | CSX Corp | 6.2516 | 94.62 B | -0.1024 | -1.61 | 29.43 M | 183.98 M |
| FTNT | Fortinet Inc | 4.856 | 90.79 B | -0.052 | -1.06 | 9.05 M | 43.93 M |
| MNST | Monster Beverage Cp | 8.1133 | 88.82 B | -0.0617 | -0.75 | 10.69 M | 86.69 M |
| ORLY | O'Reilly Automotive | 6.896 | 71.92 B | -0.0754 | -1.08 | 10.82 M | 74.59 M |
| KMB | Kimberly-Clark Corp | 61.317 | 67.97 B | -0.7967 | -1.28 | 1.73 M | 106.24 M |
| NXPI | Nxp Semiconductors | 28.458 | 65.93 B | -0.2564 | -0.89 | 962.9 K | 27.4 M |
| NDAQ | Nasdaq Inc | 8.7001 | 61.5 B | -0.0594 | -0.68 | 4.28 M | 37.27 M |
| IDXX | Idexx Laboratories | 46.065 | 54.89 B | -0.56 | -1.2 | 656.83 K | 30.26 M |
| EBAY | Ebay Inc | 19.9982 | 54.23 B | -0.6309 | -3.06 | 34.6 M | 691.84 M |
| CCEP | Coca-Cola Europacific Partners Plc | 15.8807 | 51.59 B | -0.1297 | -0.81 | 2.04 M | 32.44 M |
| MSTR | Strategy | 11.265 | 51.25 B | -0.08 | -0.71 | 822.59 K | 9.27 M |
| FANG | Diamondback Energy | 18.1027 | 49.71 B | -0.1153 | -0.63 | 13.8 K | 249.82 K |
| TRI | Thomson Reuters Corporation Common Shares | 21.5075 | 46.99 B | -0.2183 | -1 | 822.8 K | 17.7 M |
| ROP | Roper Industries | 115.7329 | 46.99 B | -0.713 | -0.61 | 344.19 K | 39.83 M |
| UAL | United Airlines Holdings Inc | 29.30 | 39.17 B | -0.25 | -0.85 | 4.24 M | 124.17 M |
| ODFL | Old Dominion Freight Line Inc | 11.4921 | 34.62 B | -0.1276 | -1.1 | 1.91 M | 22 M |
| ERIC | Ericsson ADR | 8.3324 | 34.48 B | -0.193 | -2.26 | 10.29 M | 85.73 M |
| FISV | Fiserv Inc | 20.0958 | 33.69 B | -0.1508 | -0.74 | 2.38 M | 47.91 M |
| WTW | Weight Watchers International, Inc | 79.9767 | 30.7 B | -0.6969 | -0.86 | 111.74 K | 8.94 M |
| EXPE | Expedia Group Inc | 60.0058 | 30.11 B | -0.887 | -1.46 | 1.73 M | 103.88 M |
| DXCM | Dexcom | 3.815 | 29.81 B | -0.09 | -2.3 | 1.02 M | 3.87 M |
| ULTA | Ulta Beauty Inc | 91.11 | 28.41 B | -0.57 | -0.62 | 1.4 M | 127.26 M |
| FLEX | Flextronics Intl Ltd | 4.8734 | 28.11 B | -0.0509 | -1.03 | 2.55 M | 12.42 M |
| BIDU | Baidu Inc ADR | 89.93 | 27.14 B | -1.44 | -1.58 | 3.22 M | 289.91 M |
| DLTR | Dollar Tree Inc | 45.47 | 26.42 B | -0.53 | -1.15 | 2.54 M | 115.69 M |
| CASY | Casey's General Stor | 51.1298 | 25.82 B | -0.856 | -1.65 | 169.73 K | 8.68 M |
| EXPD | Expeditors Intl | 32.9873 | 24.43 B | -0.3882 | -1.16 | 1.81 M | 59.63 M |
| JBHT | J B Hunt Transport | 61.6261 | 21.09 B | -0.451 | -0.73 | 784.68 K | 48.36 M |
| SSNC | SS&C Technologies | 12.0882 | 18.5 B | -0.1381 | -1.13 | 487.2 K | 5.89 M |
| HST | Host Marriott Financial Trust | 9.8754 | 18.01 B | -0.0658 | -0.66 | 6.23 M | 61.49 M |
| EXEL | Exelixis Inc | 4.73 | 17.22 B | -0.04 | -0.84 | 682.96 K | 3.23 M |
| TSEM | Tower Semiconductor | 6.19 | 16.76 B | -0.46 | -6.92 | 57.7 K | 357.16 K |
| PAA | Plains All American Pipeline LP | 20.6266 | 16.7 B | -0.3094 | -1.48 | 1.76 M | 36.38 M |
| NWS | News Cp Cl B | 26.6367 | 16.03 B | -0.2019 | -0.75 | 1.96 M | 52.31 M |
| CHRW | C.H. Robinson Ww | 42.1912 | 14.96 B | -0.2286 | -0.54 | 1.39 M | 58.65 M |
| COKE | Coca Cola Bot Cons | 5.7866 | 14.26 B | -0.0306 | -0.53 | 183.58 K | 1.06 M |
| QXO | Qxo Inc | 20.1609 | 14.24 B | -2.6881 | -11.76 | 24 | 483.86 |
| ERIE | Erie Indemnity Company | 53.2629 | 14.23 B | -0.318 | -0.59 | 8.3 K | 442.08 K |
| LOGI | Logitech Int S.A. | 5.0997 | 13.9 B | -0.0681 | -1.32 | 173.52 K | 884.91 K |
| TRMB | Trimble Navigation | 30.295 | 12.55 B | -0.22 | -0.72 | 716.59 K | 21.71 M |
| TXRH | Texas Roadhouse Inc | 16.3326 | 12.35 B | -0.2825 | -1.7 | 1.67 M | 27.32 M |
| HALO | Halozyme Therapeutic | 5.46 | 11.69 B | -0.08 | -1.44 | 678.17 K | 3.7 M |
| TECH | Bio-Techne Cp | 15.282 | 11.44 B | -0.0942 | -0.61 | 234.93 K | 3.59 M |
| ENSG | The Ensign Group IN | 7.6645 | 10.8 B | -0.0502 | -0.65 | 93.27 K | 714.88 K |
| PODD | Insulet Corp | 23.08 | 10.27 B | -0.41 | -1.75 | 182.65 K | 4.22 M |
| MTCH | Match Group Inc | 11.1663 | 9.09 B | -0.0818 | -0.73 | 5.02 M | 56.03 M |
| STRL | Sterling Constructio | 11.61 | 8.83 B | -0.17 | -1.44 | 32.19 K | 373.67 K |
| CYTK | Cytokinetics | 5.97 | 7.83 B | -0.03 | -0.5 | 119.29 K | 712.18 K |
| IDCC | Interdigital Inc | 38.1389 | 7.53 B | -0.3111 | -0.81 | 515.64 K | 19.67 M |
| VICR | Vicor Cp | 5.28 | 7.46 B | -0.06 | -1.12 | 55.85 K | 294.9 K |
| URBN | Urban Outfitters Inc | 40.74 | 7.45 B | -0.97 | -2.33 | 1.4 M | 57.19 M |
| IESC | Ies Holdings | 5.57 | 7.31 B | -0.30 | -5.11 | 11.09 K | 61.77 K |
| ORKA | Oruka Therapeutics Inc | 1910.9904 | 7.25 B | -178.9012 | -8.56 | 81 | 154.79 K |
| KTOS | Kratos Defns | 4.16 | 6.91 B | -0.10 | -2.35 | 403.34 K | 1.68 M |
| RUSHB | Rush Entpr Cl B | 8.4441 | 6.9 B | -0.0954 | -1.12 | 75.79 K | 639.99 K |
| RIOT | Riot Blockchain Inc | 15.5526 | 6.78 B | -0.1426 | -0.91 | 15.75 K | 244.97 K |
| CPB | Campbell Soup Company | 27.2376 | 6.74 B | -0.1842 | -0.67 | 3.17 M | 86.41 M |
| FORM | Formfactor Inc | 4.93 | 6.71 B | -0.07 | -1.4 | 145.47 K | 717.16 K |
| AVAV | Aerovironment Inc | 19.57 | 6.28 B | -2.12 | -9.77 | 4.57 M | 89.41 M |
| WFRD | Weatherford International Plc | 11.1948 | 6.11 B | -0.0876 | -0.78 | 5.54 M | 61.99 M |
| CRUS | Cirrus Logic Inc | 22.47 | 5.99 B | -0.55 | -2.39 | 4.27 M | 95.85 M |
| CZR | Caesars Entertainment Inc | 3.87 | 5.97 B | -0.08 | -2.03 | 12.88 K | 49.86 K |
| GRFS | Grifols S.A. ADR | 12.195 | 5.96 B | -0.129 | -1.05 | 1.31 M | 16.02 M |
| SBRA | Sabra REIT | 9.9911 | 5.59 B | -0.0552 | -0.55 | 122.28 K | 1.22 M |
| AUB | Atlantic Union Bancshares Corp | 12.7647 | 5.58 B | -0.1538 | -1.19 | 67.41 K | 860.51 K |
| LKQ | LKQ Corp | 17.9316 | 5.1 B | -0.2756 | -1.51 | 4.82 M | 86.36 M |
| MRCY | Mercury Sys Inc | 6.831 | 5.09 B | -0.1347 | -1.93 | 207.34 K | 1.42 M |
| POWL | Powell Inds Inc | 42.6529 | 5.04 B | -0.4789 | -1.11 | 31.23 K | 1.33 M |
| LSTR | Landstar System | 45.7797 | 4.91 B | -0.4159 | -0.9 | 403.13 K | 18.46 M |
| MMYT | Makemytrip Ltd | 13.27 | 4.85 B | -0.29 | -2.14 | 42.63 K | 565.66 K |
| CIGI | Colliers Intl Grp IN | 18.3888 | 4.71 B | -0.18 | -0.97 | 6.89 K | 126.75 K |
| CHEF | The Chefs Warehouse | 18.03 | 4.7 B | -0.26 | -1.42 | 73.1 K | 1.32 M |
| SYNA | Synaptics Inc | 35.49 | 4.67 B | -0.48 | -1.33 | 509.99 K | 18.1 M |
| MAT | Mattel Inc | 32.9143 | 4.57 B | -0.1849 | -0.56 | 2.08 M | 68.45 M |
| ICUI | I C U Medical Inc | 57.40 | 4.55 B | -0.40 | -0.69 | 44.7 K | 2.57 M |
| GLNG | Golar Lng Ltd | 27.5808 | 4.44 B | -0.743 | -2.62 | 1.04 M | 28.67 M |
| IPAR | Inter Parfums Inc | 19.1779 | 4.34 B | -0.1772 | -0.92 | 100.98 K | 1.94 M |
| IBOC | Intl Bancshares | 14.6422 | 4.22 B | -0.1441 | -0.97 | 122.75 K | 1.8 M |
| INDB | Independent Bk Corp | 21.919 | 3.98 B | -0.2022 | -0.91 | 27.9 K | 611.54 K |
| IEP | Icahn Enterprises | 10.7956 | 3.85 B | -0.1132 | -1.04 | 111.5 K | 1.2 M |
| IOVA | Iovance Biotherapeutics Inc | 6.00 | 3.74 B | -1.00 | -14.29 | 147 | 882 |
| ACHC | Acadia Healthcr Company | 27.52 | 3.59 B | -0.50 | -1.78 | 180.64 K | 4.97 M |
| FIZZ | Natl Beverage Cp | 5.2196 | 3.51 B | -0.0765 | -1.44 | 49.96 K | 260.77 K |
| AGYS | Agilysys Inc | 9.60 | 3.5 B | -0.15 | -1.54 | 10.37 K | 99.53 K |
| EXTR | Extreme Networks | 3.50 | 3.34 B | -0.02 | -0.57 | 246.55 K | 862.92 K |
| GBDC | Golub Capital Bdc | 5.2557 | 3.31 B | -0.0482 | -0.91 | 362.35 K | 1.9 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.2986 | 2.06 T | -0.1541 | -1.15 | 9.25 M | 123 M |
| LLY | Eli Lilly and Company | 42.4849 | 1.28 T | -0.3549 | -0.83 | 6.79 M | 288.37 M |
| PM | Philip Morris International Inc | 48.2243 | 302.76 B | -0.358 | -0.74 | 4.08 M | 196.94 M |
| RY | Royal Bank of Canada | 36.8293 | 280.24 B | -0.4506 | -1.21 | 730.9 K | 26.92 M |
| CAT | Caterpillar Inc | 64.266 | 267.5 B | -0.4087 | -0.63 | 7.14 M | 458.62 M |
| TD | Toronto Dominion Bank | 24.2122 | 202.28 B | -0.1347 | -0.55 | 1.35 M | 32.58 M |
| ABT | Abbott Laboratories | 26.5602 | 191.31 B | -0.31 | -1.15 | 6.41 M | 170.31 M |
| DE | Deere & Company | 69.6376 | 185.41 B | -0.6553 | -0.93 | 2.89 M | 200.93 M |
| SAN | Banco Santander ADR | 3.8864 | 181.09 B | -0.036 | -0.92 | 4.02 M | 15.61 M |
| NVO | Novo Nordisk A/S ADR | 29.5966 | 179.46 B | -0.519 | -1.72 | 454.11 K | 13.44 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 72.2039 | 169.44 B | -0.4449 | -0.61 | 718.6 K | 51.89 M |
| DHR | Danaher Corp | 24.8872 | 165.98 B | -0.1813 | -0.72 | 3.48 M | 86.5 M |
| TJX | TJX Companies | 18.8819 | 150.61 B | -0.1008 | -0.53 | 7.93 M | 149.73 M |
| T | American Telephone and Telegraph Inc. | 12.7526 | 147.8 B | -0.1089 | -0.85 | 20.45 M | 260.81 M |
| SPGI | S&P Global Inc | 41.7303 | 137.23 B | -0.2264 | -0.54 | 2.64 M | 110.16 M |
| HDB | Hdfc Bank Ltd ADR | 7.4367 | 133.64 B | -0.0394 | -0.53 | 4.05 M | 30.1 M |
| BTI | British American Tobacco Industries ADR | 23.4374 | 130.68 B | -0.3017 | -1.27 | 554.4 K | 12.99 M |
| IBN | Icici Bank Ltd ADR | 6.799 | 125.23 B | -0.0569 | -0.83 | 5.45 M | 37.07 M |
| BMO | Bank of Montreal | 35.5492 | 120.04 B | -0.2465 | -0.69 | 340.4 K | 12.1 M |
| BNS | Bank of Nova Scotia | 30.7318 | 112.9 B | -0.2179 | -0.7 | 647 K | 19.88 M |
| VLO | Valero Energy Corp | 27.1995 | 97.81 B | -0.3542 | -1.29 | 9.47 M | 257.58 M |
| WM | Waste Management | 27.8983 | 94.39 B | -0.2024 | -0.72 | 1.89 M | 52.7 M |
| RCL | Royal Caribbean Cruises Ltd | 29.0953 | 90.9 B | -0.1686 | -0.58 | 2.88 M | 83.84 M |
| AMT | American Tower Corp | 57.153 | 88.29 B | -0.8481 | -1.46 | 2.07 M | 118.54 M |
| SHW | Sherwin-Williams Company | 48.237 | 85.85 B | -0.321 | -0.66 | 2.12 M | 102.14 M |
| EPD | Enterprise Products Partners LP | 12.1715 | 80.07 B | -0.1006 | -0.82 | 5.47 M | 66.53 M |
| CNI | Canadian National Railway | 39.698 | 76.03 B | -0.2088 | -0.52 | 1.14 M | 45.29 M |
| RSG | Republic Services | 23.9984 | 75.43 B | -0.1856 | -0.77 | 2.25 M | 54.04 M |
| NSC | Norfolk Southern Corp | 55.7966 | 73.66 B | -0.6675 | -1.18 | 1.87 M | 104.41 M |
| TGT | Target Corporation | 44.9918 | 73.5 B | -0.381 | -0.84 | 4.3 M | 193.55 M |
| AJG | Arthur J. Gallagher & Company | 29.5322 | 72.48 B | -0.3077 | -1.03 | 548.7 K | 16.2 M |
| AON | AON Plc | 53.074 | 71.36 B | -0.3606 | -0.67 | 1.88 M | 99.81 M |
| KMI | Kinder Morgan | 19.378 | 69.48 B | -0.2568 | -1.31 | 2.92 M | 56.5 M |
| RELX | Relx Plc ADR | 7.696 | 69.26 B | -0.0647 | -0.83 | 73.2 K | 563.35 K |
| URI | United Rentals | 52.5509 | 68.41 B | -0.6586 | -1.24 | 1.68 M | 88.41 M |
| CRH | CRH Plc ADR | 15.7981 | 64.43 B | -0.2433 | -1.52 | 157.3 K | 2.49 M |
| PSA | Public Storage | 92.1865 | 62.77 B | -0.8398 | -0.9 | 434.33 K | 40.04 M |
| NWG | Natwest Group Plc ADR | 5.6543 | 62.49 B | -0.0422 | -0.74 | 483.8 K | 2.74 M |
| DAL | Delta Air Lines Inc | 13.5041 | 60.66 B | -0.1637 | -1.2 | 12.82 M | 173.19 M |
| BDX | Becton Dickinson and Company | 54.9304 | 57.91 B | -0.3584 | -0.65 | 1.42 M | 78.27 M |
| O | Realty Income Corp | 23.8665 | 56.78 B | -0.2954 | -1.22 | 18.18 M | 433.79 M |
| HUM | Humana Inc | 59.8392 | 52.6 B | -0.393 | -0.65 | 2.93 M | 175.58 M |
| AZO | Autozone | 376.55 | 51.78 B | -5.77 | -1.51 | 428.42 K | 161.32 M |
| LHX | L3Harris Technologies Inc | 35.0197 | 51.38 B | -1.1487 | -3.18 | 1.75 M | 61.35 M |
| WAB | Wabtec Corp | 46.0247 | 50.93 B | -0.3601 | -0.78 | 441.24 K | 20.31 M |
| CVE | Cenovus Energy Inc | 22.689 | 50.01 B | -0.1608 | -0.7 | 1.18 M | 26.79 M |
| TRI | Thomson Reuters Corp | 21.871 | 48.29 B | -0.222 | -1 | 792.36 K | 17.33 M |
| HEI | Heico Corp | 17.0175 | 48.23 B | -0.1302 | -0.76 | 379.88 K | 6.46 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.2301 | 47.57 B | -0.8256 | -1.75 | 2.47 K | 114.19 K |
| SPG-PJ | Simon Property Group Inc | 37.2565 | 44.42 B | -0.8462 | -2.22 | 1.42 K | 53.05 K |
| ED | Consolidated Edison Company of New York | 36.5266 | 44.11 B | -0.2035 | -0.55 | 1.39 M | 50.75 M |
| KR | Kroger Company | 9.6345 | 40.51 B | -0.0755 | -0.78 | 8.67 M | 83.49 M |
| STM | Stmicroelectronics N.V. ADR | 6.3386 | 39.96 B | -0.0474 | -0.74 | 914.4 K | 5.8 M |
| CBRE | CBRE Group Inc | 24.48 | 38.85 B | -0.26 | -1.05 | 2.53 M | 61.92 M |
| WEC | Wisconsin Energy Corp | 27.0788 | 38.5 B | -0.2478 | -0.91 | 1.42 M | 38.57 M |
| KMB | Kimberly-Clark Corp | 61.317 | 36.77 B | -0.7967 | -1.28 | 1.73 M | 106.24 M |
| HSY | Hershey Foods Corp | 62.2831 | 34.96 B | -0.5308 | -0.85 | 693 K | 43.16 M |
| EXR | Extra Space Storage Inc | 24.1348 | 34.68 B | -0.1786 | -0.73 | 816.8 K | 19.71 M |
| ZTS | Zoetis Inc Cl A | 30.3417 | 34.07 B | -0.3944 | -1.28 | 802 K | 24.33 M |
| P | Everpure, Inc. | 11.67 | 33.98 B | -0.14 | -1.19 | 6.96 M | 81.25 M |
| IRM | Iron Mountain Inc | 15.0703 | 32.98 B | -0.1472 | -0.97 | 1.31 M | 19.8 M |
| PUK | Prudential Public Ltd Company ADR | 18.719 | 31.58 B | -0.1226 | -0.65 | 154.55 K | 2.89 M |
| AEE | Ameren Corp | 22.1906 | 31.47 B | -0.1498 | -0.67 | 2.08 M | 46.16 M |
| BIP | Brookfield Infrastructure Partners LP | 8.3244 | 31.27 B | -0.1099 | -1.3 | 623.7 K | 5.19 M |
| DG | Dollar General Corp | 41.7462 | 30.29 B | -0.6236 | -1.47 | 3.14 M | 131.23 M |
| LH | Laboratory Corp of America Holdings | 73.051 | 30.12 B | -0.7859 | -1.06 | 607.88 K | 44.41 M |
| PCG | Pacific Gas & Electric Company | 35.7694 | 29.14 B | -0.2409 | -0.67 | 2.38 M | 85.09 M |
| DTE | Dte Energy Company | 36.2691 | 28.92 B | -0.3854 | -1.05 | 1.15 M | 41.67 M |
| PPG | PPG Industries | 53.7057 | 27.48 B | -0.3053 | -0.57 | 2.6 M | 139.55 M |
| CNP | Centerpoint Energy Inc | 13.8162 | 27.34 B | -0.0955 | -0.69 | 2.23 M | 30.77 M |
| GPN | Global Payments Inc | 22.4366 | 26.88 B | -0.411 | -1.8 | 1.57 M | 35.25 M |
| PPL | PPL Corp | 16.0608 | 26.88 B | -0.0902 | -0.56 | 3.49 M | 56.1 M |
| CHD | Church & Dwight Company | 25.4606 | 26.38 B | -0.2001 | -0.78 | 811.2 K | 20.65 M |
| FTI | Technipfmc Plc | 34.0815 | 25.1 B | -0.2407 | -0.7 | 1.33 M | 45.25 M |
| STE | Steris Corp | 33.8027 | 25.07 B | -0.2226 | -0.65 | 137.2 K | 4.64 M |
| PHM | Pultegroup | 17.0982 | 24.88 B | -0.1192 | -0.69 | 7.67 M | 131.23 M |
| STZ | Constellation Brands Inc | 36.5421 | 24.62 B | -0.752 | -2.02 | 2.9 M | 106.03 M |
| BRO | Brown & Brown | 13.2844 | 23.85 B | -0.1143 | -0.85 | 803.4 K | 10.67 M |
| SW | Smurfit Westrock Plc | 15.3862 | 23.27 B | -0.5956 | -3.73 | 300 | 4.62 K |
| XPO | Xpo Logistics Inc | 5.9108 | 21.93 B | -0.0864 | -1.44 | 156.81 K | 926.86 K |
| BEP | Brookfield Renewable | 7.1404 | 20.56 B | -0.059 | -0.82 | 5.25 K | 37.49 K |
| ZBH | Zimmer Biomet Holdings | 65.4288 | 20.31 B | -0.4693 | -0.71 | 870.97 K | 56.99 M |
| BCH | Banco DE Chile ADR | 14.4404 | 19.8 B | -0.1911 | -1.31 | 21.13 K | 305.08 K |
| CNH | CNH Industrial N.V. | 7.4903 | 19.72 B | -0.0727 | -0.96 | 2.19 M | 16.43 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.049 | 17.91 B | -0.3222 | -1.97 | 660.3 K | 10.6 M |
| MAS | Masco Corp | 14.875 | 16.35 B | -0.0972 | -0.65 | 3.78 M | 56.17 M |
| AIZ | Assurant Inc | 32.9126 | 15.89 B | -0.2021 | -0.61 | 1.13 M | 37.05 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 40.6171 | 15.55 B | -1.169 | -2.8 | 1.02 M | 41.45 M |
| OHI | Omega Healthcare Investors | 10.5964 | 15.5 B | -0.1158 | -1.08 | 950.4 K | 10.07 M |
| NLY | Annaly Capital Management Inc | 12.1911 | 14.75 B | -0.0876 | -0.71 | 1.78 M | 21.67 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 33.5667 | 14.36 B | -0.3088 | -0.91 | 21.4 K | 718.33 K |
| EHC | Encompass Health Corp | 15.7221 | 13.98 B | -0.2186 | -1.37 | 1.37 M | 21.55 M |
| SNN | Smith & Nephew Snats ADR | 15.9963 | 12.94 B | -0.1691 | -1.05 | 106.46 K | 1.7 M |
| WTRG | Essential Utilities Inc | 16.962 | 12.94 B | -0.1312 | -0.77 | 700.75 K | 11.89 M |
| RRC | Range Resources Corp | 73.2279 | 11.96 B | -0.849 | -1.15 | 1.68 M | 122.73 M |
| NYT | New York Times Company | 8.493 | 11.61 B | -0.0442 | -0.52 | 1.51 M | 12.79 M |
| DVA | Davita Healthcare Partners Inc | 60.975 | 11.28 B | -0.70 | -1.13 | 2.04 M | 124.57 M |
| PNR | Pentair Ltd | 27.9444 | 11.12 B | -0.3929 | -1.39 | 3.38 M | 94.39 M |
| QGEN | Qiagen N.V. | 19.1764 | 10.43 B | -0.3295 | -1.69 | 994.45 K | 19.07 M |
| BAH | Booz Allen Hamilton Holding Corp | 8.4864 | 10.41 B | -0.0674 | -0.79 | 231.1 K | 1.96 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ET | Evertz Technologies Ltd | 3.6143 | -0.316 | -8.04 | 108.6 K | 392.51 K | |
| ELE | Elemental Royalty Corporation | 5841.5054 | -417.2505 | -6.67 | 1 | 5.84 K | |
| CDR | Condor Energies Inc | 6.30 | -0.40 | -5.97 | 12.66 K | 79.76 K | |
| KEL | Kelt Exploration Ltd | 5.53 | -0.28 | -4.82 | 4.56 M | 25.2 M | |
| MER | Africa Oil Corp | 5.7088 | -0.2573 | -4.31 | 261.8 K | 1.49 M | |
| SRV-UN | SIR Royalty Income Fund | 4.3091 | -0.1583 | -3.54 | 32.78 K | 141.27 K | |
| ADEN | Adentra Inc | 4.725 | -0.1519 | -3.11 | 5.9 K | 27.88 K | |
| ATH | Athabasca Oil Corp | 9.55 | -0.26 | -2.65 | 2.29 M | 21.83 M | |
| AGF-B | AGF Management Limited | 5.0545 | -0.132 | -2.55 | 464.94 K | 2.35 M | |
| CVG | Clairvest Group | 17.2271 | -0.3915 | -2.22 | 706 | 12.16 K | |
| PWF-PA | Power Financial Corp Pref A | 12.5049 | -0.266 | -2.08 | 5.01 K | 62.62 K | |
| PXT | Parex Resources Inc | 3.5485 | -0.0648 | -1.79 | 162.4 K | 576.28 K | |
| MSCL | Satellos Bioscience Inc | 136.80 | -2.40 | -1.72 | 133 | 18.19 K | |
| TVA-B | TVA Group Inc | 9.35 | -0.15 | -1.58 | 1.5 K | 14.03 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 16.027 | -0.248 | -1.52 | 101 K | 1.62 M | |
| TFII | Tfi International Inc | 16.2635 | -0.2509 | -1.52 | 273.52 K | 4.45 M | |
| BHC | Bausch Health Companies Inc | 70.67 | -1.06 | -1.48 | 560.36 K | 39.6 M | |
| MTY | Mty Food Group Inc | 21.7019 | -0.323 | -1.47 | 10 K | 217.02 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.0373 | -0.1156 | -1.42 | 52.58 K | 422.63 K | |
| TCW | Trican Well | 8.3379 | -0.1191 | -1.41 | 260.36 K | 2.17 M | |
| RBA | Rb Global Inc | 16.2604 | -0.2259 | -1.37 | 131.47 K | 2.14 M | |
| WJX | Wajax Corp | 18.6316 | -0.2347 | -1.24 | 199.85 K | 3.72 M | |
| EIF | Exchange Income Corp | 12.6858 | -0.1515 | -1.18 | 30.7 K | 389.45 K | |
| CFW | Calfrac Well Services Ltd | 615.00 | -7.25 | -1.17 | 10.9 K | 6.7 M | |
| AI | Atrium Mortgage Investment Corp | 4.1846 | -0.045 | -1.06 | 8.8 K | 36.82 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.536 | -0.1454 | -0.99 | 9.32 K | 135.42 K | |
| CPX-PA | Capital Power Corporation Pref A | 12.0101 | -0.1184 | -0.98 | 12.46 K | 149.65 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.0952 | -0.0673 | -0.94 | 75.58 K | 536.28 K | |
| VCM | Vecima Networks Inc | 3.0083 | -0.0279 | -0.92 | 21.3 K | 64.08 K | |
| FRU | Freehold Royalties Ltd | 9.2685 | -0.0794 | -0.85 | 122.37 K | 1.13 M | |
| RY | Royal Bank of Canada | 38.0037 | -0.3246 | -0.85 | 2.52 M | 95.62 M | |
| SII | Sprott Inc | 21.4329 | -0.1827 | -0.85 | 2.81 K | 60.23 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 12.8489 | -0.0956 | -0.74 | 1.4 K | 17.99 K | |
| CIGI | Colliers International Group Inc | 19.2608 | -0.1428 | -0.74 | 22.07 K | 425.05 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 8.3098 | -0.0615 | -0.73 | 365.97 K | 3.04 M | |
| PZA | Pizza Pizza Royalty Corp | 4.7667 | -0.034 | -0.71 | 12.4 K | 59.11 K | |
| WCN | Waste Connections Inc | 24.9302 | -0.1749 | -0.7 | 117.58 K | 2.93 M | |
| TRI | Thomson Reuters Corp | 22.5442 | -0.1575 | -0.69 | 668.9 K | 15.08 M | |
| ALC | Algoma Central | 6.7723 | -0.0467 | -0.68 | 8.78 K | 59.47 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.8225 | -0.0835 | -0.65 | 993.73 K | 12.74 M | |
| VET | Vermilion Energy Inc | 28.767 | -0.1807 | -0.62 | 217.6 K | 6.26 M | |
| CXI | Currency Exchange International Corp | 8.25 | -0.05 | -0.6 | 1.1 K | 9.07 K | |
| BU | Burcon Nutrascience Corp | 54.5906 | -0.3308 | -0.6 | 145 | 7.92 K | |
| FTS | Fortis Inc | 20.269 | -0.1213 | -0.59 | 281.5 K | 5.71 M | |
| RCH | Richelieu Hardware Ltd | 11.2825 | -0.0661 | -0.58 | 24.63 K | 277.85 K | |
| BTE | Baytex Energy Corp | 34.5417 | -0.1904 | -0.55 | 447.41 K | 15.45 M | |
| ADN | Acadian Timber Corp | 6.2228 | -0.034 | -0.54 | 10.43 K | 64.9 K | |
| L | Loblaw CO | 6.1557 | -0.0332 | -0.54 | 984.17 K | 6.06 M | |
| MFI | Maple Leaf Foods | 8.4154 | -0.0433 | -0.51 | 72.43 K | 609.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 8.80 | 6.04 B | -0.18 | -2 | 341.4 K | 3 M |
| LCU | Lion Copper Corp. Common Shares | 5.94 | 69.49 M | -0.54 | -8.33 | 3.34 K | 19.85 K |
| WEXPF | Western Exploration Inc | 156.5823 | 25.35 M | -19.2549 | -10.95 | 18 | 2.82 K |
| FTEG | For The Earth Corp | 3.30 | 3.7 M | -1.20 | -26.67 | 3 | 9.9 |
| ERHE | ERHC Energy Inc | 6.56 | 287.94 K | -0.29 | -4.23 | 315.58 K | 2.07 M |
| ZVOI | Zovio Inc | 9.68 | 137.92 K | -0.08 | -0.82 | 327.24 K | 3.17 M |
| SAGD | Sativa Growth International | 3.80 | 67.73 K | -0.40 | -9.52 | 282 | 1.07 K |
| USRM | U.S. Stem Cell Inc | 14.70 | 64.15 K | -0.10 | -0.68 | 215 | 3.16 K |
| AMBS | Amarantus BioScience Holdings Inc | 10.80 | 63.04 K | -0.975 | -8.28 | 14.67 K | 158.46 K |
| SGMD | Sugarmade Inc | 114.00 | 6.6 K | -4.00 | -3.39 | 48 | 5.47 K |
| STTO | SITO Mobile Ltd. | 6.80 | 5.13 K | -0.20 | -2.86 | 32.62 K | 221.79 K |
| SIMPQ | Simply Inc | 142.50 | 1.55 K | -10.00 | -6.56 | 2 | 285 |
| RTNB | root9B Holdings Inc | 10.05 | 610 | -0.15 | -1.47 | 465 | 4.67 K |
| PRXIQ | Premier Exhibitions Inc | 23.80 | 491 | -0.20 | -0.83 | 4.45 K | 105.96 K |
| IFLM | Independent Film Development Corporation | 55.50 | -19.25 | -25.75 | 21 K | 1.17 M | |
| PSYC | Global Trac Solutions Inc | 5.10 | -1.40 | -21.54 | 339 | 1.73 K | |
| APPZ | Monster Arts Inc | 66.00 | -16.00 | -19.51 | 132 | 8.71 K | |
| PZOO | Pazoo Inc | 277.50 | -22.50 | -7.5 | 3 | 832.5 | |
| TBEV | High Performance Beverages Company | 85.70 | -4.30 | -4.78 | 207 | 17.74 K | |
| SOGFF | Strategic Oil & Gas Ltd | 24.044 | -0.56 | -2.28 | 6.6 K | 158.69 K | |
| TREVQ | Trevali Mining Corporation | 9.36 | -0.111 | -1.17 | 300 | 2.81 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RTM | RT Minerals Corp | 60.0002 | -60.0003 | -50 | 12 | 720 | |
| WEX | Western Exploration Inc | 200.00 | -50.00 | -20 | 20 | 4 K | |
| BTR | Bonterra Resources Inc | 6.00 | -1.00 | -14.29 | 790 | 4.74 K | |
| GORO | Goldgroup Mining Inc. | 10.40 | -1.60 | -13.33 | 3.81 K | 39.66 K | |
| TIG | Triumph Gold Corp | 7.00 | -1.00 | -12.5 | 3.42 K | 23.98 K | |
| KEEK | Personas Social Incorporated | 105.00 | -15.00 | -12.5 | 27 | 2.83 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 5.25 | -0.75 | -12.5 | 446 | 2.34 K | |
| LTV | Leonovus Inc | 5.10 | -0.60 | -10.53 | 1 K | 5.1 K | |
| MON | Montero Mining and Exploration Ltd | 4.32 | -0.48 | -10 | 2.29 K | 9.9 K | |
| TWO | T2 Metals Corp. | 4.50 | -0.50 | -10 | 60 | 270 | |
| CMO-H | Cliffmont Resources Ltd | 5.40 | -0.60 | -10 | 3.42 K | 18.5 K | |
| GBML | Global Battery Metals Ltd | 10.00 | -1.00 | -9.09 | 25 | 250 | |
| LQWD | LQwD FinTech Corp | 16.10 | -1.40 | -8 | 128 | 2.06 K | |
| FMN | Fidelity Minerals Corp | 48.75 | -3.7501 | -7.14 | 6 | 292.5 | |
| PGP | Power Group Projects Corp | 26.00 | -2.00 | -7.14 | 167 | 4.34 K | |
| REX | Orex Minerals Inc | 4.65 | -0.35 | -7 | 35.02 K | 162.87 K | |
| MKO | Mako Mining Corp | 4.00 | -0.30 | -6.98 | 2.84 K | 11.36 K | |
| RAGE | Renegade Gold Inc. | 84.00 | -6.00 | -6.67 | 174 | 14.62 K | |
| NEXM | NexMetals Mining Corp. | 30.00 | -2.00 | -6.25 | 125 | 3.75 K | |
| AXL | Arrow Exploration Corp | 30.7692 | -1.7094 | -5.26 | 412 K | 12.68 M | |
| NCP | Nickel Creek Platinum Corp. | 93.00 | -3.00 | -3.13 | 525 | 48.83 K | |
| FMS | Focus Graphite Inc | 6.70 | -0.20 | -2.9 | 6.03 K | 40.4 K | |
| MVI-H | Monitor Ventures Inc | 22.50 | -0.50 | -2.17 | 1.29 K | 29.09 K | |
| GBU | Gabriel Resources Ltd | 23.20 | -0.50 | -2.11 | 233.9 K | 5.43 M | |
| SGLD | Scorpio Gold Corporation | 8.82 | -0.18 | -2 | 7.22 K | 63.7 K | |
| CKG | Chesapeake Gold Corp | 7.21 | -0.14 | -1.9 | 4.45 K | 32.08 K | |
| IFOS | Itafos Inc | 267.7268 | -2.7888 | -1.03 | 1.54 K | 411.5 K | |
| CAMB | Cambria Gold Mines Inc. | 49.50 | -0.50 | -1 | 69.5 K | 3.44 M | |
| SCOT | Scottie Resources Corp | 12.18 | -0.12 | -0.98 | 83 | 1.01 K |