Loser Valuations for 9 April 2013 from 00:00:00 until 23:59:59
Loser Valuations for 9 April 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 30.0165 | 38.06 B | -0.3238 | -1.07 | 444.9 K | 13.35 M |
| GSAT | Globalstar | 4.65 | 11.19 B | -0.45 | -8.82 | 120.54 K | 560.51 K |
| NHC | National Healthcare Corp | 31.4192 | 3.27 B | -0.1602 | -0.51 | 19.6 K | 615.82 K |
| PRK | Park National Corp | 40.1415 | 3.25 B | -0.4841 | -1.19 | 18.5 K | 742.62 K |
| UUUU | Energy Fuels Inc | 7.005 | 1.78 B | -0.045 | -0.64 | 826 | 5.79 K |
| TMP | Tompkinstrustco | 27.3725 | 1.45 B | -0.2324 | -0.84 | 10.5 K | 287.41 K |
| USAS | Americas Silver Corp | 20.10 | 1.02 B | -0.30 | -1.47 | 367 | 7.38 K |
| CMCL | Caledonia Mining Cp | 3.6732 | 405.07 M | -0.1034 | -2.74 | 1.23 K | 4.51 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.9521 | 375.49 M | -0.032 | -0.53 | 122.2 K | 727.35 K |
| BRBS | Blue Ridge Bankshare | 3.0099 | 362.34 M | -0.1505 | -4.76 | 500 | 1.5 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.7597 | 272.35 M | -0.0939 | -1.2 | 41 K | 318.15 K |
| USBC | USBC, Inc. | 600.00 | 142.73 M | -120.00 | -16.67 | 5 | 3 K |
| SIF | Sifco Industries | 17.48 | 124.73 M | -0.1084 | -0.62 | 2.1 K | 36.71 K |
| CATX | Perspective Therapeutics Inc | 5.20 | 89.77 M | -0.10 | -1.89 | 13.09 K | 68.07 K |
| MHH | Mastech Holdings Inc | 3.2382 | 75.9 M | -0.0581 | -1.76 | 12.89 K | 41.75 K |
| WYY | Widepoint Corp | 5.70 | 60.99 M | -0.10 | -1.72 | 7.95 K | 45.29 K |
| GRF | Eagle Capital Growth Fund | 3.2706 | 39.88 M | -0.0714 | -2.14 | 1.6 K | 5.23 K |
| XTNT | Xtant Medical Holdings Inc | 88.092 | 38.49 M | -4.512 | -4.87 | 2.08 K | 182.88 K |
| CKX | Ckx Lands | 13.6664 | 36.89 M | -0.2356 | -1.69 | 100 | 1.37 K |
| TOON | Kartoon Studios Inc | 186.00 | 30.62 M | -3.00 | -1.59 | 11 | 2.05 K |
| CVM | Cel-Sci Corp | 1950.00 | 24.8 M | -75.00 | -3.7 | 105 | 204.75 K |
| INLX | Intellinetics Inc | 94.50 | 17.35 M | -7.00 | -6.9 | 36 | 3.4 K |
| UUU | Universal Security Instruments | 3.587 | 16.02 M | -0.0674 | -1.84 | 300 | 1.08 K |
| TOVX | Theriva Biologics Inc | 13387.50 | 7.08 M | -262.50 | -1.92 | 8 | 107.1 K |
| INUV | Inuvo Inc | 7.10 | 6.27 M | -0.30 | -4.05 | 1.65 K | 11.71 K |
| TPHS | Trinity Pl Hlds Inc | 4.3817 | 1.97 M | -0.0498 | -1.12 | 100 | 438.17 |
| ITP | IT Tech Packaging Inc | 16.8408 | 1 M | -0.1981 | -1.16 | 1.73 K | 29.07 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GC | Gold | 1558.30 | -27.8999 | -1.76 | 359 | 559.43 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 26.383 | 1.64 T | -0.2579 | -0.97 | 21.31 M | 562.25 M |
| COST | Costco Wholesale | 83.5228 | 472.44 B | -0.9869 | -1.17 | 1.95 M | 162.64 M |
| AMAT | Applied Materials | 11.1466 | 295.63 B | -0.0671 | -0.6 | 13.92 M | 155.13 M |
| AMGN | Amgen Inc | 73.0519 | 251.65 B | -0.5604 | -0.76 | 2.88 M | 210.51 M |
| TMUS | T-Mobile US | 17.8287 | 179.1 B | -0.1274 | -0.71 | 3.83 M | 68.3 M |
| MRVL | Marvell Technology Inc | 9.0782 | 138.91 B | -0.0523 | -0.57 | 8.52 M | 77.36 M |
| SBUX | Starbucks Corporation | 22.9577 | 125.35 B | -0.284 | -1.22 | 8.36 M | 191.96 M |
| EQIX | Equinix Inc | 156.1037 | 103.94 B | -2.6609 | -1.68 | 658 K | 102.72 M |
| CMCSA | Comcast Corporation | 14.2972 | 87.89 B | -0.1212 | -0.84 | 24.7 M | 353.18 M |
| ORLY | O'Reilly Automotive | 6.804 | 71.92 B | -0.1234 | -1.78 | 14.09 M | 95.87 M |
| NDAQ | Nasdaq Inc | 7.792 | 61.5 B | -0.0679 | -0.86 | 5.42 M | 42.23 M |
| KDP | Keurig Dr Pepper Inc | 5.4264 | 51.16 B | -0.0386 | -0.71 | 947 K | 5.14 M |
| WDAY | Workday Inc | 58.55 | 45.52 B | -1.13 | -1.89 | 956.41 K | 56 M |
| COHR | Coherent Inc | 16.90 | 42.28 B | -0.09 | -0.53 | 208.8 K | 3.53 M |
| UAL | United Airlines Holdings Inc | 29.29 | 39.17 B | -0.76 | -2.53 | 4.22 M | 123.69 M |
| ESLT | Elbit Systems Ltd | 34.0156 | 34.69 B | -0.3686 | -1.07 | 3.1 K | 105.45 K |
| ODFL | Old Dominion Freight Line Inc | 11.8559 | 34.62 B | -0.0637 | -0.53 | 1.06 M | 12.6 M |
| KHC | Kraft Heinz Company | 29.2464 | 28.7 B | -0.5941 | -1.99 | 3.07 M | 89.93 M |
| VRSN | Verisign Inc | 44.9393 | 27.91 B | -0.642 | -1.41 | 2.49 M | 111.68 M |
| DLTR | Dollar Tree Inc | 45.99 | 26.42 B | -1.04 | -2.21 | 4.09 M | 188.27 M |
| INSM | Insmed Inc | 6.98 | 26.21 B | -0.12 | -1.69 | 51.32 K | 358.21 K |
| AXON | Axon Enterprise Inc | 7.70 | 24.64 B | -0.04 | -0.52 | 548.4 K | 4.22 M |
| EVRG | Evergy Inc | 20.576 | 20.39 B | -0.2175 | -1.05 | 906 K | 18.64 M |
| ALNY | Alnylam Pharmaceuticals | 22.74 | 20.31 B | -0.45 | -1.94 | 242 K | 5.5 M |
| SWKS | Skyworks Solutions | 16.6609 | 19.45 B | -0.1105 | -0.66 | 1.86 M | 30.98 M |
| SSNC | SS&C Technologies | 12.663 | 18.5 B | -0.1426 | -1.11 | 391.2 K | 4.95 M |
| CHTR | Charter Communications | 103.58 | 17.42 B | -1.17 | -1.12 | 574 K | 59.45 M |
| EXEL | Exelixis Inc | 4.51 | 17.22 B | -0.11 | -2.38 | 836.68 K | 3.77 M |
| LAMR | Lamar Advertis A | 26.4782 | 16.59 B | -0.3301 | -1.23 | 471 K | 12.47 M |
| NWS | News Cp Cl B | 27.5322 | 16.03 B | -0.1843 | -0.66 | 3.33 M | 91.73 M |
| HTHT | Huazhu Group Ltd ADR | 3.3206 | 15.98 B | -0.077 | -2.27 | 212.88 K | 706.88 K |
| LSCC | Lattice Semicond | 5.29 | 15.82 B | -0.06 | -1.12 | 740.53 K | 3.92 M |
| MKSI | Mks Instruments Inc | 22.5212 | 14.43 B | -0.2506 | -1.1 | 217.8 K | 4.91 M |
| COKE | Coca Cola Bot Cons | 5.4223 | 14.26 B | -0.0361 | -0.66 | 100.37 K | 544.24 K |
| SEIC | Sei Investments Company | 24.0835 | 13.09 B | -0.1442 | -0.6 | 588.22 K | 14.17 M |
| TXRH | Texas Roadhouse Inc | 16.7174 | 12.35 B | -0.1421 | -0.84 | 408.05 K | 6.82 M |
| TECH | Bio-Techne Cp | 14.5647 | 11.44 B | -0.1009 | -0.69 | 542.37 K | 7.9 M |
| UHAL | A M E R C O | 15.6522 | 11.01 B | -0.2094 | -1.32 | 201 K | 3.15 M |
| DPZ | Domino's Pizza Inc Common Stock | 43.6509 | 10.86 B | -0.3963 | -0.9 | 411.4 K | 17.96 M |
| WTFC | Wintrust Financial Corp | 30.1393 | 10.43 B | -0.2776 | -0.91 | 187.77 K | 5.66 M |
| TTEK | Tetra Tech Inc | 4.7384 | 10.41 B | -0.4181 | -8.11 | 7.59 M | 35.95 M |
| UMBF | Ump Financial Corp | 37.9019 | 10.32 B | -0.5379 | -1.4 | 98.4 K | 3.73 M |
| HSIC | Henry Schein Inc | 35.5857 | 9.81 B | -0.2313 | -0.65 | 618.11 K | 22 M |
| LFUS | Littelfuse Inc | 55.5894 | 9.74 B | -0.3257 | -0.58 | 86.99 K | 4.84 M |
| ONB | Old National Bncp | 8.6548 | 9.55 B | -0.0991 | -1.13 | 353.5 K | 3.06 M |
| AAL | American Airlines Group | 14.801 | 9.35 B | -0.132 | -0.88 | 4.42 M | 65.42 M |
| MORN | Morningstar Inc | 59.4834 | 9.15 B | -0.8969 | -1.49 | 49.4 K | 2.94 M |
| AEIS | Advanced Energy | 17.5996 | 8.97 B | -0.1961 | -1.1 | 378.7 K | 6.66 M |
| STRL | Sterling Constructio | 10.81 | 8.83 B | -0.16 | -1.46 | 54.42 K | 588.29 K |
| CGNX | Cognex Cp | 9.104 | 8.55 B | -0.0734 | -0.8 | 507.2 K | 4.62 M |
| AMKR | Amkor Technology | 3.5149 | 8.54 B | -0.1023 | -2.83 | 865 K | 3.04 M |
| BOKF | Bok Financial Corp | 45.1318 | 7.97 B | -0.2693 | -0.59 | 20.55 K | 927.5 K |
| POOL | Pool Corp | 41.3321 | 7.77 B | -0.3492 | -0.84 | 124.3 K | 5.14 M |
| TTMI | TTM Technologies | 7.20 | 7.61 B | -0.07 | -0.96 | 634.76 K | 4.57 M |
| VICR | Vicor Cp | 4.96 | 7.46 B | -0.03 | -0.6 | 63.44 K | 314.67 K |
| URBN | Urban Outfitters Inc | 40.47 | 7.45 B | -0.21 | -0.52 | 1.3 M | 52.42 M |
| CROX | Crocs Inc | 15.06 | 7.3 B | -0.45 | -2.9 | 1.5 M | 22.63 M |
| CHDN | Churchill Downs IN | 10.778 | 6.99 B | -0.3204 | -2.89 | 318.26 K | 3.43 M |
| RUSHB | Rush Entpr Cl B | 8.0505 | 6.9 B | -0.0795 | -0.98 | 17.78 K | 143.11 K |
| CPB | Campbell Soup Company | 29.5463 | 6.74 B | -0.1776 | -0.6 | 1.54 M | 45.58 M |
| PPC | Pilgrim's Pride | 5.6221 | 6.72 B | -0.0832 | -1.46 | 663.82 K | 3.73 M |
| EXLS | Exlservice Holdings | 6.338 | 6.68 B | -0.072 | -1.12 | 495.65 K | 3.14 M |
| UBSI | United Bkshs Inc | 15.4315 | 6.62 B | -0.1377 | -0.88 | 131.5 K | 2.03 M |
| NXST | Nexstar Media Group Inc | 13.5912 | 6.36 B | -0.2356 | -1.7 | 362.74 K | 4.93 M |
| LGND | Ligand Pharm | 15.8203 | 6.28 B | -0.1498 | -0.94 | 78.55 K | 1.24 M |
| MIDD | Middleby Corp | 48.4133 | 6.25 B | -0.4033 | -0.83 | 97.75 K | 4.73 M |
| ACIW | Aci Worldwide Inc | 14.96 | 6.2 B | -0.0867 | -0.58 | 550.63 K | 8.24 M |
| AAON | Aaon Inc | 7.3422 | 6.18 B | -0.0733 | -0.99 | 269.79 K | 1.98 M |
| QLYS | Qualys Inc | 11.40 | 6.06 B | -0.28 | -2.4 | 142.69 K | 1.63 M |
| CZR | Caesars Entertainment Inc | 3.02 | 5.97 B | -0.02 | -0.66 | 52.25 K | 157.79 K |
| OTEX | Open Text Cp | 10.5424 | 5.96 B | -0.0757 | -0.71 | 618 K | 6.52 M |
| HWC | Hancock Whitney Corp | 20.1463 | 5.87 B | -0.352 | -1.72 | 326.1 K | 6.57 M |
| SBRA | Sabra REIT | 10.7085 | 5.59 B | -0.0882 | -0.82 | 319.52 K | 3.42 M |
| AUB | Atlantic Union Bancshares Corp | 12.6176 | 5.58 B | -0.1136 | -0.89 | 32.5 K | 410.11 K |
| ABCB | Ameris Bancorp | 11.9238 | 5.57 B | -0.3637 | -2.96 | 14.9 K | 177.66 K |
| BCPC | Balchem Cp | 39.4686 | 5.53 B | -0.4383 | -1.1 | 51.8 K | 2.04 M |
| NICE | Nice Ltd ADR | 33.3499 | 5.38 B | -0.475 | -1.4 | 132.03 K | 4.4 M |
| OMAB | Grupo Aeroportuario ADR | 16.6746 | 5.32 B | -0.0948 | -0.57 | 139.17 K | 2.32 M |
| MMSI | Merit Medical Sys | 11.87 | 5.26 B | -0.08 | -0.67 | 525.32 K | 6.24 M |
| VSEC | V S E Cp | 11.3065 | 5.24 B | -0.1583 | -1.38 | 20.59 K | 232.8 K |
| CACC | Credit Acceptance | 111.50 | 5.22 B | -4.00 | -3.46 | 83.75 K | 9.34 M |
| NWE | Northwestern Corp | 24.0764 | 5.22 B | -0.2144 | -0.88 | 84.27 K | 2.03 M |
| POWL | Powell Inds Inc | 36.2673 | 5.04 B | -0.791 | -2.13 | 16.04 K | 581.87 K |
| LIVN | Livanova Plc OR Sh | 44.27 | 5.02 B | -1.73 | -3.76 | 545.54 K | 24.15 M |
| CVCO | Cavco Inds Inc | 44.70 | 5.01 B | -0.46 | -1.02 | 12.04 K | 538.28 K |
| TVTX | Travere Therapeutics Inc | 5.45 | 4.99 B | -0.05 | -0.91 | 800 | 4.36 K |
| LSTR | Landstar System | 44.752 | 4.91 B | -0.3996 | -0.89 | 121.66 K | 5.44 M |
| IRDM | Iridium Comm Inc | 5.9752 | 4.89 B | -0.3194 | -5.07 | 766 K | 4.58 M |
| NOVT | Novanta Inc | 8.49 | 4.68 B | -0.08 | -0.93 | 69.38 K | 589.04 K |
| SYNA | Synaptics Inc | 39.23 | 4.67 B | -0.24 | -0.61 | 351.29 K | 13.78 M |
| TFSL | Tfs Financial Corp | 5.3078 | 4.61 B | -0.0354 | -0.66 | 389.09 K | 2.07 M |
| UCB | United Community Banks, Inc. | 7.6902 | 4.48 B | -0.1483 | -1.89 | 105.26 K | 809.5 K |
| UFPI | Universal Forest Prd | 10.7097 | 4.41 B | -0.254 | -2.32 | 143.4 K | 1.54 M |
| TCBI | Texas Capital Bncsh | 41.2033 | 4.4 B | -0.383 | -0.92 | 378.2 K | 15.58 M |
| FFIN | First Finl Bkshs Inc | 9.3103 | 4.39 B | -0.1438 | -1.52 | 238 K | 2.22 M |
| CAR | Avis Budget Group | 26.3655 | 4.38 B | -0.171 | -0.64 | 1.3 M | 34.27 M |
| CATY | Cathay Genl Bncp | 13.4736 | 4.36 B | -0.0704 | -0.52 | 198.5 K | 2.67 M |
| MYRG | MYR Group Inc | 22.01 | 4.25 B | -0.34 | -1.52 | 108 K | 2.38 M |
| CRVL | Corvel Cp | 8.155 | 4.23 B | -0.1517 | -1.83 | 72.53 K | 591.51 K |
| IBOC | Intl Bancshares | 13.9828 | 4.22 B | -0.2401 | -1.69 | 163.51 K | 2.29 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| V | Visa Inc | 37.5535 | 790.59 B | -0.351 | -0.93 | 6.01 M | 225.53 M |
| MA | Mastercard Inc | 48.8785 | 573.97 B | -0.6234 | -1.26 | 9.02 M | 441.11 M |
| PG | Procter & Gamble Company | 57.0334 | 390.92 B | -0.3862 | -0.67 | 6.76 M | 385.58 M |
| TM | Toyota Motor Corp Ltd | 78.8118 | 252.97 B | -0.8723 | -1.09 | 686.45 K | 54.1 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.0675 | 243.69 B | -0.127 | -3.03 | 4.89 M | 19.91 M |
| BML-PJ | Bank of America Corporation | 12.3881 | 227.78 B | -0.1041 | -0.83 | 9.36 K | 115.97 K |
| AXP | American Express Company | 54.489 | 216.9 B | -0.3175 | -0.58 | 4.88 M | 266.03 M |
| NEE | Nextera Energy | 15.1662 | 180.93 B | -0.1437 | -0.94 | 5.52 M | 83.79 M |
| CRM | Salesforce.com Inc | 40.7345 | 175.69 B | -0.3769 | -0.92 | 5.3 M | 216.06 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 75.7404 | 169.44 B | -0.3836 | -0.5 | 947.7 K | 71.78 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.4133 | 152.54 B | -0.1227 | -2.22 | 964.7 K | 5.22 M |
| SPGI | S&P Global Inc | 44.7689 | 137.23 B | -0.4441 | -0.98 | 1.22 M | 54.56 M |
| DUK | Duke Energy Corp | 42.3937 | 100.53 B | -0.2277 | -0.53 | 1.95 M | 82.67 M |
| ICE | Intercontinental Exchange | 26.4622 | 98.56 B | -0.157 | -0.59 | 1.61 M | 42.67 M |
| NGG | National Grid Transco Plc ADR | 28.5786 | 84.07 B | -0.2686 | -0.93 | 610.88 K | 17.46 M |
| CP | Canadian Pacific Railway | 21.5777 | 81.56 B | -0.3552 | -1.62 | 5.7 M | 122.98 M |
| NSC | Norfolk Southern Corp | 55.7816 | 73.66 B | -0.735 | -1.3 | 2.61 M | 145.75 M |
| ALL | Allstate Corp | 37.676 | 64.61 B | -0.2879 | -0.76 | 3.74 M | 140.88 M |
| DAL | Delta Air Lines Inc | 12.7543 | 60.66 B | -0.1121 | -0.87 | 14.99 M | 191.25 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 55.3888 | 59 B | -0.4207 | -0.75 | 595 | 32.96 K |
| DEO | Diageo Plc ADR | 84.7893 | 56.48 B | -1.5694 | -1.82 | 815.3 K | 69.13 M |
| AZO | Autozone | 384.03 | 51.78 B | -11.33 | -2.87 | 577.74 K | 221.87 M |
| SRE | Sempra | 27.4847 | 51.25 B | -0.2487 | -0.9 | 1.7 M | 46.73 M |
| INFY | Infosys Ltd ADR | 4.226 | 50.99 B | -0.0263 | -0.62 | 12.26 M | 51.8 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.376 | 47.57 B | -0.7582 | -1.58 | 2.73 K | 129.24 K |
| CMG | Chipotle Mexican Grill | 6.6534 | 45.44 B | -0.0966 | -1.43 | 26.07 M | 173.45 M |
| HMC | Honda Motor Company ADR | 24.1868 | 45.26 B | -0.376 | -1.53 | 628.3 K | 15.2 M |
| YUM | Yum! Brands | 40.5895 | 43.1 B | -0.3282 | -0.8 | 8.23 M | 334.24 M |
| AIG | American International Group | 29.8538 | 42.68 B | -0.3465 | -1.15 | 17.49 M | 522.18 M |
| DHI | D.R. Horton | 20.2147 | 40.63 B | -0.1824 | -0.89 | 4.52 M | 91.38 M |
| SKYD | Skydance Corporation | 35.559 | 40.54 B | -0.2559 | -0.71 | 5.26 M | 187.14 M |
| FIX | Comfort Systems USA | 11.8119 | 38.92 B | -0.1989 | -1.66 | 57.51 K | 679.31 K |
| TKO | Tko Group Holdings Inc Cl A | 7.0231 | 37.57 B | -0.04 | -0.57 | 72.5 K | 509.17 K |
| IX | Orix Corp ADR | 3.4825 | 35 B | -0.2489 | -6.67 | 174 K | 605.96 K |
| ADM | Archer Daniels Midland | 22.6972 | 32.98 B | -0.4091 | -1.77 | 6.13 M | 139.02 M |
| EC | Ecopetrol S.A. ADR | 17.2637 | 31.37 B | -0.127 | -0.73 | 1.12 M | 19.39 M |
| DG | Dollar General Corp | 43.1753 | 30.29 B | -0.4417 | -1.01 | 7.49 M | 323.55 M |
| TDY | Teledyne Technologies Inc | 77.02 | 29.95 B | -0.95 | -1.22 | 96.3 K | 7.42 M |
| BAP | Credicorp Ltd | 108.0324 | 29.21 B | -1.108 | -1.02 | 342.77 K | 37.03 M |
| DTE | Dte Energy Company | 37.5782 | 28.92 B | -0.4767 | -1.25 | 1.13 M | 42.44 M |
| DGX | Quest Diagnostics Inc | 43.5374 | 28.52 B | -0.2921 | -0.67 | 899.81 K | 39.18 M |
| EME | Emcor Group | 36.9844 | 28.26 B | -0.2351 | -0.63 | 194.8 K | 7.2 M |
| NMR | Nomura Holdings Inc ADR | 4.3496 | 27.79 B | -0.077 | -1.74 | 2.36 M | 10.27 M |
| CNP | Centerpoint Energy Inc | 15.2354 | 27.34 B | -0.0828 | -0.54 | 4.06 M | 61.82 M |
| PPL | PPL Corp | 16.4314 | 26.88 B | -0.0991 | -0.6 | 3.86 M | 63.47 M |
| AER | Aercap Holdings N.V. | 15.5022 | 26.71 B | -0.1175 | -0.75 | 380.9 K | 5.9 M |
| IHG | Intercontinental Hotels Group ADR | 21.854 | 26.37 B | -0.1926 | -0.87 | 275.35 K | 6.02 M |
| DRI | Darden Restaurants | 29.5385 | 25.87 B | -0.4813 | -1.6 | 4.17 M | 123.09 M |
| PHM | Pultegroup | 16.5617 | 24.88 B | -0.2384 | -1.42 | 6.12 M | 101.28 M |
| OMC | Omnicom Group Inc | 38.5372 | 24.37 B | -0.4857 | -1.24 | 2.36 M | 91.02 M |
| EIX | Edison International | 30.7908 | 23.16 B | -0.2374 | -0.77 | 1.34 M | 41.14 M |
| THC | Tenet Healthcare Corp | 43.52 | 23.1 B | -0.51 | -1.16 | 2.04 M | 88.96 M |
| XPO | Xpo Logistics Inc | 5.4684 | 21.93 B | -0.0726 | -1.31 | 240.73 K | 1.32 M |
| CMS | Cms Energy Corp | 18.7908 | 21.88 B | -0.1065 | -0.56 | 1.38 M | 25.89 M |
| BBY | Best Buy Company | 16.3247 | 21.83 B | -0.1395 | -0.85 | 12.27 M | 200.22 M |
| LEN | Lennar Corp | 30.9467 | 20.62 B | -0.5452 | -1.73 | 3.27 M | 101.08 M |
| LEN-B | Lennar Corporation | 25.2018 | 20.16 B | -0.508 | -1.98 | 18.74 K | 472.36 K |
| ITT | ITT Inc | 23.804 | 19.3 B | -0.1213 | -0.51 | 372.7 K | 8.87 M |
| BG | Bunge Ltd | 48.3823 | 19.1 B | -0.7351 | -1.5 | 1.81 M | 87.55 M |
| ESS | Essex Property Trust | 102.8254 | 19.03 B | -1.0494 | -1.01 | 771.6 K | 79.34 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 11.5571 | 18.63 B | -0.08 | -0.69 | 1.25 M | 14.5 M |
| J | Jacobs Engineering Group Inc | 40.5279 | 18.55 B | -0.3178 | -0.78 | 669.17 K | 27.12 M |
| SNX | Synnex Corp | 15.3456 | 18.55 B | -0.0923 | -0.6 | 102.11 K | 1.57 M |
| ROL | Rollins Inc | 5.7465 | 18.49 B | -0.0297 | -0.51 | 426.26 K | 2.45 M |
| GPC | Genuine Parts Company | 53.4321 | 17.19 B | -0.2966 | -0.55 | 766.6 K | 40.96 M |
| TYL | Tyler Technologies | 58.16 | 16.77 B | -1.36 | -2.28 | 219.43 K | 12.76 M |
| NVR | NVR Inc | 1053.11 | 15.97 B | -10.21 | -0.96 | 26.54 K | 27.95 M |
| FICO | Fair Isaac and Company | 41.443 | 15.78 B | -0.5975 | -1.42 | 90.5 K | 3.75 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.8053 | 15.56 B | -0.0861 | -0.87 | 14.17 M | 138.95 M |
| WCC | Wesco International | 69.0557 | 15.41 B | -0.6404 | -0.92 | 842.4 K | 58.17 M |
| WPC | W.P. Carey & Co. Llc | 30.7255 | 15.04 B | -0.2641 | -0.85 | 180.89 K | 5.56 M |
| WY | Weyerhaeuser Company | 19.1311 | 14.86 B | -0.1285 | -0.67 | 2.64 M | 50.59 M |
| NLY | Annaly Capital Management Inc | 13.0091 | 14.75 B | -0.0984 | -0.75 | 2.14 M | 27.79 M |
| TXT | Textron Inc | 28.1029 | 14.71 B | -0.2841 | -1 | 2.2 M | 61.93 M |
| SGI | Somnigroup International Inc. | 11.2766 | 14.45 B | -0.1102 | -0.97 | 2.44 M | 27.5 M |
| KEP | Korea Electric Power Corp ADR | 9.9487 | 14.39 B | -0.1076 | -1.07 | 537.5 K | 5.35 M |
| TOL | Toll Brothers Inc | 29.5748 | 14.02 B | -0.3161 | -1.06 | 3.24 M | 95.76 M |
| EHC | Encompass Health Corp | 16.6734 | 13.98 B | -0.1286 | -0.77 | 733.46 K | 12.23 M |
| WSO | Watsco Inc | 56.2047 | 12.97 B | -0.6024 | -1.06 | 133.7 K | 7.51 M |
| SNN | Smith & Nephew Snats ADR | 16.8657 | 12.94 B | -0.1662 | -0.98 | 122.45 K | 2.07 M |
| CLX | Clorox Company | 58.8708 | 12.89 B | -0.3116 | -0.53 | 687.7 K | 40.49 M |
| PNW | Pinnacle West Capital Corp | 34.5951 | 12.84 B | -0.2915 | -0.84 | 659.3 K | 22.81 M |
| GME | Gamestop Corp | 5.2775 | 12.83 B | -0.0671 | -1.26 | 9.75 M | 51.45 M |
| SKM | Sk Telecom Corp ADR | 10.9819 | 12.71 B | -0.1607 | -1.44 | 394.79 K | 4.34 M |
| RRC | Range Resources Corp | 75.5866 | 11.96 B | -0.519 | -0.68 | 1.65 M | 124.9 M |
| NYT | New York Times Company | 8.2278 | 11.61 B | -0.1238 | -1.48 | 522.8 K | 4.3 M |
| BWXT | Bwx Technologies Inc | 16.5557 | 11.6 B | -0.2955 | -1.75 | 894.44 K | 14.81 M |
| UHS | Universal Health Services | 58.9614 | 11.52 B | -0.3989 | -0.67 | 877.7 K | 51.75 M |
| DPZ | Domino's Pizza Inc | 43.6509 | 11.49 B | -0.3963 | -0.9 | 411.4 K | 17.96 M |
| EVR | Evercore Partners Inc | 28.4992 | 11.2 B | -0.4244 | -1.47 | 303.4 K | 8.65 M |
| AIT | Applied Industrial Technologies | 34.3407 | 10.92 B | -0.338 | -0.97 | 130.26 K | 4.47 M |
| R | Ryder System | 40.9269 | 10.77 B | -0.2365 | -0.57 | 620 K | 25.37 M |
| OGE | Oge Energy Corp | 20.7474 | 10.53 B | -0.2114 | -1.01 | 753.4 K | 15.63 M |
| KNX | Knight-Swift Transporation Inc | 13.6514 | 10.11 B | -0.1326 | -0.96 | 649.4 K | 8.87 M |
| CUBE | Cubesmart | 9.5223 | 10.1 B | -0.1328 | -1.38 | 765.6 K | 7.29 M |
| DDS | Dillard's | 59.1719 | 9.91 B | -0.6655 | -1.11 | 253.7 K | 15.01 M |
| OC | Owens Corning Inc | 31.7537 | 9.48 B | -0.2298 | -0.72 | 1.06 M | 33.59 M |
| ADC | Agree Realty Corp | 16.3533 | 9.12 B | -0.3295 | -1.98 | 78.5 K | 1.28 M |
| ACM | Aecom Technology Corp | 28.8412 | 9.09 B | -0.23 | -0.79 | 976.9 K | 28.17 M |
| KT | Korea Telecom Corp ADR | 9.5228 | 8.89 B | -0.1248 | -1.29 | 573.6 K | 5.46 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 150.3663 | 7.15 M | -3.8754 | -2.51 | 287 | 43.16 K |
| HMMC | Hemlo Mining Corp. | 112.50 | -13.50 | -10.71 | 116 | 13.05 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.5819 | -0.3018 | -4.38 | 5.02 K | 33.02 K | |
| TAL | Petrotal Corp | 54.4819 | -1.4338 | -2.56 | 1.42 K | 77.31 K | |
| GBT | Bmtc Group Inc | 10.1761 | -0.2245 | -2.16 | 225 | 2.29 K | |
| MSCL | Satellos Bioscience Inc | 117.60 | -2.40 | -2 | 363 | 42.69 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.605 | -0.1701 | -1.94 | 26.4 K | 227.2 K | |
| EQB | EQB Inc | 15.3824 | -0.2976 | -1.9 | 7.2 K | 110.75 K | |
| BCE-PZ | Bce Inc Pref Z | 11.5143 | -0.2209 | -1.88 | 717 | 8.26 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 4.63 K | 24.8 K | |
| CP | Canadian Pacific Kansas City Ltd | 21.8956 | -0.376 | -1.69 | 2.88 M | 63.07 M | |
| ELE | Elemental Royalty Corporation | 6154.4434 | -104.3125 | -1.67 | 3 | 18.46 K | |
| MDI | Major Drilling Grp | 8.4392 | -0.143 | -1.67 | 102.16 K | 862.14 K | |
| BYD | Boyd Group Services Inc | 17.4118 | -0.2764 | -1.56 | 22 K | 383.06 K | |
| KEL | Kelt Exploration Ltd | 6.80 | -0.10 | -1.45 | 34.2 K | 232.56 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.7191 | -0.0816 | -1.41 | 251.2 K | 1.44 M | |
| EFX | Enerflex Ltd | 10.3874 | -0.1395 | -1.33 | 33.2 K | 344.86 K | |
| VLN | Velan Inc Sv | 9.6289 | -0.1245 | -1.28 | 400 | 3.85 K | |
| KRN | Karnalyte Resources Inc | 7.95 | -0.10 | -1.24 | 4.2 K | 33.39 K | |
| GEI | Gibson Energy Inc | 10.9415 | -0.1376 | -1.24 | 675.56 K | 7.39 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.4515 | -0.1282 | -1.21 | 169.56 K | 1.77 M | |
| AIM | Aimia Inc | 13.7152 | -0.1535 | -1.11 | 879.7 K | 12.07 M | |
| SRV-UN | SIR Royalty Income Fund | 4.4854 | -0.0496 | -1.09 | 7.37 K | 33.07 K | |
| GIL | Gildan Activewear Inc | 16.0985 | -0.1771 | -1.09 | 2.52 M | 40.61 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 5.049 | -0.0537 | -1.05 | 7.85 K | 39.63 K | |
| BU | Burcon Nutrascience Corp | 47.4773 | -0.4962 | -1.03 | 834 | 39.6 K | |
| STN | Stantec Inc | 18.3594 | -0.1736 | -0.94 | 175.31 K | 3.22 M | |
| NFI | Nfi Group Inc. | 6.9325 | -0.0633 | -0.9 | 56.6 K | 392.39 K | |
| CFF | Conifex Timber Inc | 8.1568 | -0.0724 | -0.88 | 10.7 K | 87.28 K | |
| OTEX | Open Text Corp | 10.8721 | -0.096 | -0.88 | 712 K | 7.74 M | |
| CEU | Ces Energy Solutions Corp | 3.0334 | -0.0248 | -0.81 | 94.2 K | 285.75 K | |
| XTC | Exco Tech | 3.6642 | -0.0298 | -0.81 | 6.19 K | 22.67 K | |
| BOS | Airboss America J | 3.4418 | -0.0278 | -0.8 | 331 | 1.14 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.2999 | -0.0967 | -0.78 | 6.81 K | 83.76 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.6831 | -0.0368 | -0.78 | 14.88 K | 69.69 K | |
| ET | Evertz Technologies Ltd | 3.763 | -0.0288 | -0.76 | 13.3 K | 50.05 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.0721 | -0.0615 | -0.76 | 1.79 K | 14.46 K | |
| FSZ | Fiera Capital Corp | 3.7363 | -0.0273 | -0.73 | 2.4 K | 8.97 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 12.8588 | -0.0907 | -0.7 | 1.66 K | 21.35 K | |
| CSH-UN | Chartwell Retirement Residences | 5.971 | -0.0421 | -0.7 | 1.13 M | 6.76 M | |
| SEC | Senvest Capital | 72.00 | -0.50 | -0.69 | 1.2 K | 86.4 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.0579 | -0.0339 | -0.67 | 5.53 K | 27.94 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 11.3639 | -0.0733 | -0.64 | 29.3 K | 333.02 K | |
| AI | Atrium Mortgage Investment Corp | 4.1422 | -0.0264 | -0.63 | 100.9 K | 417.95 K | |
| ALC | Algoma Central | 6.7302 | -0.0421 | -0.62 | 1.33 K | 8.95 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 11.832 | -0.0733 | -0.62 | 20.98 K | 248.18 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 12.524 | -0.0773 | -0.61 | 4.74 K | 59.3 K | |
| ACD | Accord Financial | 5.5289 | -0.0341 | -0.61 | 4.9 K | 27.09 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.8209 | -0.0543 | -0.61 | 16.05 K | 141.55 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.9416 | -0.078 | -0.6 | 144.93 K | 1.88 M | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 15.3322 | -0.0909 | -0.59 | 17.43 K | 267.18 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.4331 | -0.2296 | -0.56 | 137.82 K | 5.57 M | |
| POW-PA | Power Corporation of Canada Pref A | 12.0387 | -0.066 | -0.55 | 575 | 6.92 K | |
| WN-PC | George Weston Ser 3 Prf | 12.506 | -0.0677 | -0.54 | 3.85 K | 48.15 K | |
| TWC | Twc Enterprises Ltd | 7.6953 | -0.0416 | -0.54 | 302 | 2.32 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.5975 | -0.0783 | -0.53 | 5.46 K | 79.78 K | |
| CHR | Chorus Aviation Inc | 21.9494 | -0.1132 | -0.51 | 117.9 K | 2.59 M | |
| III | Imperial Metals Corp | 13.83 | -0.07 | -0.5 | 19.5 K | 269.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 12.9532 | 32.65 B | -0.0993 | -0.76 | 2.52 K | 32.71 K |
| GAMI | GAMCO Investors Inc | 23.1252 | 536.94 M | -0.1395 | -0.6 | 11.51 K | 266.24 K |
| LCU | Lion Copper Corp. Common Shares | 5.40 | 69.49 M | -0.27 | -4.76 | 1.51 K | 8.18 K |
| WEXPF | Western Exploration Inc | 120.9789 | 25.35 M | -31.6071 | -20.71 | 12 | 1.45 K |
| AZFL | Amazonas Florestal Ltd | 38.00 | 1.64 M | -2.00 | -5 | 10 | 380 |
| TGHI | Touchpoint Group Holdings Inc | 900.00 | 344.25 K | -900.00 | -50 | 1 | 900 |
| KALY | Kali Inc | 3.75 | 101.82 K | -0.15 | -3.85 | 100 | 375 |
| VRSEF | Verisante Technology Inc | 4.98 | 92.27 K | -0.17 | -3.3 | 40.5 K | 201.69 K |
| RGGI | Resgreen Group International Inc | 160.00 | 48.75 K | -8.00 | -4.76 | 23 | 3.68 K |
| XDSL | mPhase Technologies Inc | 16.00 | 16.8 K | -1.00 | -5.88 | 1.23 K | 19.63 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 5600.00 | 8.88 K | -1000.00 | -15.15 | 2 | 11.2 K |
| CBRI | CMTSU Liquidation Inc | 4.57 | 8.16 K | -0.04 | -0.87 | 338.92 K | 1.55 M |
| CGIP | Celadon Group Inc | 17.9759 | 5.66 K | -0.2635 | -1.44 | 192.94 K | 3.47 M |
| NSLPQ | New Source Energy Partners L.P | 20.2816 | 3.75 K | -0.2484 | -1.21 | 22.24 K | 451 K |
| CBDX | Curative Biosciences Inc | 2400.00 | 3.16 K | -500.00 | -17.24 | 1.18 K | 2.83 M |
| RTNB | root9B Holdings Inc | 9.315 | 610 | -1.035 | -10 | 613 | 5.71 K |
| PRXIQ | Premier Exhibitions Inc | 26.20 | 491 | -0.30 | -1.13 | 10.34 K | 270.83 K |
| CALIQ | China Auto Logistics Inc. | 3.08 | 484 | -0.13 | -4.05 | 125.63 K | 386.95 K |
| SYNE | Synthesis Energy Systems Inc | 67.84 | 157 | -0.64 | -0.93 | 4.42 K | 299.85 K |
| APPZ | Monster Arts Inc | 56.00 | -24.00 | -30 | 20 | 1.12 K | |
| TBEV | High Performance Beverages Company | 35.00 | -4.30 | -10.94 | 29 | 1.01 K | |
| PSYC | Global Trac Solutions Inc | 5.25 | -0.25 | -4.55 | 650 | 3.41 K | |
| TREVQ | Trevali Mining Corporation | 8.20 | -0.204 | -2.43 | 350 | 2.87 K | |
| HMNY | Helios and Matheson Analytics Inc | 831.0179 | -9.8637 | -1.17 | 3 | 2.49 K | |
| SOGFF | Strategic Oil & Gas Ltd | 23.00 | -0.20 | -0.86 | 110 | 2.53 K | |
| PZOO | Pazoo Inc | 745.00 | -5.00 | -0.67 | 7 | 5.21 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PLAN | Progressive Planet Solutions Inc | 36.00 | -9.00 | -20 | 2.4 K | 86.4 K | |
| SKYG | Sky Gold Corp | 60.00 | -15.00 | -20 | 24 | 1.44 K | |
| EGR | EGR Exploration Ltd. | 15.00 | -3.00 | -16.67 | 91 | 1.36 K | |
| PGP | Power Group Projects Corp | 22.00 | -4.00 | -15.38 | 336 | 7.39 K | |
| BLDS | Badlands Resources Inc. | 6.00 | -1.00 | -14.29 | 2.05 K | 12.31 K | |
| NEXM | NexMetals Mining Corp. | 26.00 | -4.00 | -13.33 | 125 | 3.25 K | |
| EON | EON Lithium Corp. | 13.00 | -1.00 | -7.14 | 202 | 2.63 K | |
| LTV | Leonovus Inc | 4.50 | -0.30 | -6.25 | 9.93 K | 44.7 K | |
| AGX | Silver X Mining Corp | 7.20 | -0.40 | -5.26 | 2.01 K | 14.46 K | |
| VVTM | VVT Med Inc. | 467.2897 | -23.3645 | -4.76 | 6 | 2.8 K | |
| WEC | Winchester Equity Corporation | 5.80 | -0.20 | -3.33 | 1.56 K | 9.08 K | |
| WEX | Western Exploration Inc | 155.00 | -5.00 | -3.13 | 19 | 2.94 K | |
| CTA | Centaurus Energy Inc | 175.00 | -5.00 | -2.78 | 1.17 K | 204.4 K | |
| SLG | PetroTal Corp | 10.0959 | -0.2657 | -2.56 | 141.85 K | 1.43 M | |
| FP | FP Newspapers Inc | 3.3003 | -0.0733 | -2.17 | 12.81 K | 42.27 K | |
| UCU | Ucore Rare Metals Inc | 3.35 | -0.05 | -1.47 | 116.07 K | 388.83 K | |
| CKG | Chesapeake Gold Corp | 6.74 | -0.10 | -1.46 | 3.79 K | 25.56 K | |
| DSY | Destiny Media Technologies Inc | 3.95 | -0.05 | -1.25 | 1 K | 3.95 K |