Loser Valuations for 22 April 2013 from 00:00:00 until 23:59:59
Loser Valuations for 22 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 | 30.1908 | 38.06 B | -0.2076 | -0.68 | 582.8 K | 17.6 M |
| CQP | Cheniere Energy Partners LP | 11.4668 | 29.15 B | -0.1743 | -1.5 | 225.69 K | 2.59 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.8861 | 3.74 B | -0.1679 | -1.29 | 30.71 K | 395.73 K |
| SEB | Seaboard Corporation | 2630.2881 | 3.61 B | -16.8826 | -0.64 | 600 | 1.58 M |
| NHC | National Healthcare Corp | 31.5446 | 3.27 B | -0.2996 | -0.94 | 8.1 K | 255.51 K |
| PRK | Park National Corp | 39.9084 | 3.25 B | -0.3825 | -0.95 | 16 K | 638.53 K |
| UUUU | Energy Fuels Inc | 6.40 | 1.78 B | -0.10 | -1.54 | 3.32 K | 21.22 K |
| USAS | Americas Silver Corp | 14.70 | 1.02 B | -0.90 | -5.77 | 147 | 2.16 K |
| REPX | Riley Exploration Permian Inc | 51.5508 | 912.51 M | -0.9372 | -1.79 | 369 | 19.02 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0635 | 263.02 M | -0.1888 | -5.81 | 151.61 K | 464.44 K |
| BKTI | Bk Technologies Inc | 8.8501 | 257.34 M | -0.1391 | -1.55 | 6.08 K | 53.84 K |
| SDEV | Stablecoin Development Corporation | 150815.1406 | 62.17 M | -1012.1875 | -0.67 | 1 | 150.82 K |
| WYY | Widepoint Corp | 5.50 | 60.99 M | -0.09 | -1.61 | 4.7 K | 25.86 K |
| IBIO | Ibio Inc | 2400.00 | 50.06 M | -100.00 | -4 | 18 | 43.2 K |
| DXR | Daxor Corp | 7.0587 | 49.8 M | -0.2418 | -3.31 | 2.22 K | 15.68 K |
| ATNM | Actinium Pharmaceuticals Inc | 134.9999 | 49.36 M | -34.50 | -20.35 | 350 | 47.25 K |
| FSP | Franklin Street Properties | 7.2704 | 42.86 M | -0.0443 | -0.61 | 161.1 K | 1.17 M |
| GRF | Eagle Capital Growth Fund | 3.2929 | 39.88 M | -0.0402 | -1.21 | 2 K | 6.59 K |
| XTNT | Xtant Medical Holdings Inc | 78.00 | 38.49 M | -6.00 | -7.14 | 1.61 K | 125.27 K |
| AGIG | AGIG | 22.50 | 36.22 M | -1.25 | -5.26 | 1.06 K | 23.85 K |
| TOON | Kartoon Studios Inc | 180.00 | 30.62 M | -30.00 | -14.29 | 8 | 1.44 K |
| BESS | Bimergen Energy Corporation | 64.40 | 29.38 M | -5.60 | -8 | 11 | 708.4 |
| ACCS | Access Newswire Inc | 4.936 | 12.8 M | -0.2726 | -5.23 | 460 | 2.27 K |
| CVR | Chicago Rivet & Machine Company | 16.8178 | 8.99 M | -0.1998 | -1.17 | 400 | 6.73 K |
| TOVX | Theriva Biologics Inc | 13475.00 | 7.08 M | -175.00 | -1.28 | 6 | 80.85 K |
| INUV | Inuvo Inc | 7.10 | 6.27 M | -0.40 | -5.33 | 2.46 K | 17.47 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12698.8701 | 5.03 M | -272.9941 | -2.1 | 1 | 12.7 K |
| PLAG | Planet Green Holdings Corp | 275.00 | 5.01 M | -10.00 | -3.51 | 206 | 56.65 K |
| OPTT | Ocean Power Tech Inc | 318.00 | 3.89 M | -16.00 | -4.79 | 14.1 K | 4.48 M |
| AUMN | Golden Minerals Company | 39.25 | 3.6 M | -0.25 | -0.63 | 9.14 K | 358.78 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 62.6321 | 581.15 B | -0.6593 | -1.04 | 1.06 M | 66.26 M |
| ISRG | Intuitive Surg Inc | 52.7633 | 158.99 B | -1.0978 | -2.04 | 5.9 M | 311.44 M |
| VRTX | Vertex Pharmaceutic | 82.33 | 138.91 B | -3.27 | -3.82 | 8.9 M | 732.9 M |
| MDLZ | Mondelez Intl Inc | 23.7876 | 84.23 B | -0.1207 | -0.5 | 12.89 M | 306.69 M |
| GRMN | Garmin Ltd | 21.9734 | 55.62 B | -0.1949 | -0.88 | 916.2 K | 20.13 M |
| IDXX | Idexx Laboratories | 45.00 | 54.89 B | -0.28 | -0.62 | 1.07 M | 48.11 M |
| EBAY | Ebay Inc | 19.274 | 54.23 B | -0.2838 | -1.45 | 32.7 M | 630.19 M |
| FITB | Fifth Third Bancorp | 10.6006 | 48.97 B | -0.0978 | -0.91 | 6.56 M | 69.58 M |
| WDAY | Workday Inc | 58.15 | 45.52 B | -0.56 | -0.95 | 637.65 K | 37.08 M |
| COHR | Coherent Inc | 16.88 | 42.28 B | -0.16 | -0.94 | 163.1 K | 2.75 M |
| UAL | United Airlines Holdings Inc | 30.15 | 39.17 B | -0.45 | -1.47 | 3.08 M | 92.87 M |
| ACGL | Arch Capital Grp Ltd | 16.4569 | 35.53 B | -0.0887 | -0.54 | 1.22 M | 20.05 M |
| ERIC | Ericsson ADR | 8.0536 | 34.48 B | -0.0483 | -0.6 | 3.77 M | 30.38 M |
| STLD | Steel Dynamics Inc | 10.7139 | 33.58 B | -0.1359 | -1.25 | 2.82 M | 30.21 M |
| ILMN | Illumina Inc | 53.6187 | 32.49 B | -0.9436 | -1.73 | 2.03 M | 108.65 M |
| DXCM | Dexcom | 3.8175 | 29.81 B | -0.0575 | -1.48 | 955.2 K | 3.65 M |
| CTSH | Cognizant Tech Sol | 29.4169 | 29.06 B | -0.4896 | -1.64 | 9.91 M | 291.49 M |
| VRSN | Verisign Inc | 43.843 | 27.91 B | -0.316 | -0.72 | 1.43 M | 62.54 M |
| BIDU | Baidu Inc ADR | 85.66 | 27.14 B | -0.77 | -0.89 | 3.57 M | 305.87 M |
| AXON | Axon Enterprise Inc | 7.98 | 24.64 B | -0.05 | -0.62 | 372.1 K | 2.97 M |
| INCY | Incyte Corp | 21.46 | 24.52 B | -0.24 | -1.11 | 1.02 M | 21.89 M |
| RGLD | Royal Gold Inc | 44.7866 | 23.2 B | -0.2715 | -0.6 | 1.07 M | 47.89 M |
| NDSN | Nordson Corp | 57.4057 | 18.11 B | -0.4436 | -0.77 | 320.1 K | 18.38 M |
| NBIX | Neurocrine Bioscienc | 11.92 | 17.12 B | -0.10 | -0.83 | 229.18 K | 2.73 M |
| TSEM | Tower Semiconductor | 6.38 | 16.76 B | -0.32 | -4.78 | 40.2 K | 256.48 K |
| PNFP | Pinnacle Finl Ptnrs | 21.0186 | 15.54 B | -0.3848 | -1.8 | 152.86 K | 3.21 M |
| ICLR | Icon Plc | 29.42 | 15.33 B | -0.21 | -0.71 | 284.31 K | 8.36 M |
| REG | Regency Centers Corp | 33.13 | 14.31 B | -0.2094 | -0.63 | 329.4 K | 10.91 M |
| LOGI | Logitech Int S.A. | 5.3872 | 13.9 B | -0.0302 | -0.56 | 522.66 K | 2.82 M |
| TRMB | Trimble Navigation | 27.25 | 12.55 B | -0.16 | -0.58 | 1.24 M | 33.73 M |
| TXRH | Texas Roadhouse Inc | 16.4666 | 12.35 B | -0.1087 | -0.66 | 460.04 K | 7.58 M |
| HALO | Halozyme Therapeutic | 6.03 | 11.69 B | -0.05 | -0.82 | 859.23 K | 5.18 M |
| RGEN | Repligen Cp | 8.79 | 11.12 B | -0.07 | -0.79 | 472.86 K | 4.16 M |
| UHAL | A M E R C O | 14.5522 | 11.01 B | -0.3159 | -2.12 | 380 K | 5.53 M |
| ENSG | The Ensign Group IN | 8.3029 | 10.8 B | -0.0695 | -0.83 | 190.85 K | 1.58 M |
| WTFC | Wintrust Financial Corp | 29.6092 | 10.43 B | -0.4291 | -1.43 | 298.64 K | 8.84 M |
| NVMI | Nova Ltd | 8.64 | 10.36 B | -0.05 | -0.58 | 59.44 K | 513.59 K |
| UMBF | Ump Financial Corp | 37.645 | 10.32 B | -0.289 | -0.76 | 106.7 K | 4.02 M |
| SSB | South State Cp | 36.72 | 10.23 B | -0.55 | -1.48 | 64.1 K | 2.35 M |
| MDGL | Madrigal Pharmaceuticals Inc | 327.25 | 10.05 B | -9.10 | -2.71 | 17.17 K | 5.62 M |
| HSIC | Henry Schein Inc | 35.5583 | 9.81 B | -0.2861 | -0.8 | 361.64 K | 12.86 M |
| ONB | Old National Bncp | 8.3641 | 9.55 B | -0.0925 | -1.09 | 269.7 K | 2.26 M |
| AAL | American Airlines Group | 14.6313 | 9.35 B | -0.4714 | -3.12 | 9.23 M | 135 M |
| STRL | Sterling Constructio | 9.92 | 8.83 B | -0.46 | -4.43 | 67.94 K | 673.96 K |
| RMBS | Rambus Inc | 5.98 | 8.65 B | -0.08 | -1.32 | 1.36 M | 8.15 M |
| CGNX | Cognex Cp | 8.6038 | 8.55 B | -0.0528 | -0.61 | 602.8 K | 5.19 M |
| BOKF | Bok Financial Corp | 44.826 | 7.97 B | -0.2839 | -0.63 | 64.94 K | 2.91 M |
| FCFS | First Cash Fin Svcs | 45.5633 | 7.87 B | -0.3487 | -0.76 | 295.42 K | 13.46 M |
| ALKS | Alkermes Plc | 31.00 | 7.81 B | -0.27 | -0.86 | 2.55 M | 79.09 M |
| TTMI | TTM Technologies | 6.73 | 7.61 B | -0.08 | -1.17 | 279.56 K | 1.88 M |
| IESC | Ies Holdings | 5.40 | 7.31 B | -0.59 | -9.85 | 7.52 K | 40.63 K |
| CHDN | Churchill Downs IN | 11.0504 | 6.99 B | -0.1208 | -1.08 | 216.03 K | 2.39 M |
| KTOS | Kratos Defns | 4.79 | 6.91 B | -0.21 | -4.2 | 365.36 K | 1.75 M |
| RUSHB | Rush Entpr Cl B | 7.3628 | 6.9 B | -0.1709 | -2.27 | 28.34 K | 208.7 K |
| SNEX | Stonex Group Inc | 4.9541 | 6.84 B | -0.0711 | -1.41 | 68.17 K | 337.75 K |
| RIOT | Riot Blockchain Inc | 13.1269 | 6.78 B | -0.2141 | -1.6 | 5.21 K | 68.42 K |
| UBSI | United Bkshs Inc | 14.9945 | 6.62 B | -0.0898 | -0.6 | 268.3 K | 4.02 M |
| GBCI | Glacier Bancorp Inc | 11.834 | 6.35 B | -0.1125 | -0.94 | 215.9 K | 2.55 M |
| QLYS | Qualys Inc | 11.40 | 6.06 B | -0.46 | -3.88 | 69.8 K | 795.74 K |
| CWST | Casella Waste Sys | 4.02 | 5.92 B | -0.07 | -1.71 | 147.92 K | 594.65 K |
| SIMO | Silicon Motion Techn ADR | 7.46 | 5.73 B | -0.0786 | -1.04 | 382.34 K | 2.85 M |
| NICE | Nice Ltd ADR | 32.2192 | 5.38 B | -0.4941 | -1.51 | 190.47 K | 6.14 M |
| OMAB | Grupo Aeroportuario ADR | 15.1728 | 5.32 B | -0.3393 | -2.19 | 25.84 K | 392.07 K |
| NWE | Northwestern Corp | 24.7136 | 5.22 B | -0.1787 | -0.72 | 101.91 K | 2.52 M |
| RUSHA | Rush Entpr Cl A | 8.7841 | 5.22 B | -0.1433 | -1.61 | 91.71 K | 805.61 K |
| VEON | Veon Ltd ADR | 194.7798 | 5.2 B | -1.9003 | -0.97 | 74.56 K | 14.52 M |
| POWL | Powell Inds Inc | 34.6637 | 5.04 B | -0.4208 | -1.2 | 51.89 K | 1.8 M |
| LIVN | Livanova Plc OR Sh | 44.49 | 5.02 B | -0.31 | -0.69 | 289.77 K | 12.89 M |
| OPCH | Option Care Health Inc | 52.00 | 4.74 B | -0.28 | -0.54 | 318.26 K | 16.55 M |
| CHEF | The Chefs Warehouse | 17.50 | 4.7 B | -0.19 | -1.07 | 30.71 K | 537.5 K |
| FFIN | First Finl Bkshs Inc | 9.3241 | 4.39 B | -0.0926 | -0.98 | 356.8 K | 3.33 M |
| MYRG | MYR Group Inc | 21.74 | 4.25 B | -0.59 | -2.64 | 178.4 K | 3.88 M |
| IBOC | Intl Bancshares | 13.6554 | 4.22 B | -0.1237 | -0.9 | 142.59 K | 1.95 M |
| WSFS | WSFS Financial Corp | 14.0492 | 4.04 B | -0.0988 | -0.7 | 37.5 K | 526.85 K |
| CVBF | Cvb Financial Corp | 6.6778 | 4 B | -0.1231 | -1.81 | 484.9 K | 3.24 M |
| INDB | Independent Bk Corp | 21.2036 | 3.98 B | -0.2457 | -1.15 | 39.3 K | 833.3 K |
| COLM | Columbia Sportswear | 24.6299 | 3.7 B | -0.1995 | -0.8 | 150 K | 3.69 M |
| CENX | Century Aluminum C | 6.51 | 3.61 B | -0.06 | -0.91 | 818.04 K | 5.33 M |
| ACHC | Acadia Healthcr Company | 30.89 | 3.59 B | -0.52 | -1.66 | 726.81 K | 22.45 M |
| FIBK | First Interstate Ban | 10.6566 | 3.52 B | -0.2048 | -1.89 | 146.7 K | 1.56 M |
| FFBC | First Finl Bncp [Oh] | 9.2799 | 3.46 B | -0.0542 | -0.58 | 132.67 K | 1.23 M |
| SFNC | Simmons First Natl | 8.286 | 3.41 B | -0.0817 | -0.98 | 103.4 K | 856.77 K |
| LBTYA | Liberty Global Ord A | 15.7764 | 3.41 B | -0.1518 | -0.95 | 1.94 M | 30.57 M |
| EXTR | Extreme Networks | 3.02 | 3.34 B | -0.03 | -0.98 | 385.15 K | 1.16 M |
| LBTYK | Liberty Global Ord C | 15.1476 | 3.33 B | -0.0782 | -0.51 | 1.55 M | 23.4 M |
| TOWN | Towne Bank | 9.536 | 3.33 B | -0.102 | -1.06 | 20.24 K | 192.99 K |
| SBCF | Seacoast Banking Cp | 8.1419 | 3.29 B | -0.2655 | -3.16 | 19.52 K | 158.93 K |
| BELFB | BEL Fuse Inc Cl B | 12.6443 | 3.23 B | -0.2461 | -1.91 | 12.3 K | 155.52 K |
| SKYW | Skywest Inc | 13.0794 | 3.19 B | -0.233 | -1.75 | 525.06 K | 6.87 M |
| SBLK | Star Bulk Carriers | 16.7203 | 3.18 B | -0.2508 | -1.48 | 2 K | 33.44 K |
| CALM | Cal-Maine Foods IN | 14.2687 | 3.13 B | -0.2135 | -1.47 | 139.62 K | 1.99 M |
| OSIS | O S I Systems Inc | 51.75 | 3.1 B | -2.75 | -5.05 | 721.2 K | 37.32 M |
| AXGN | Axogen Inc | 4.80 | 3.04 B | -0.24 | -4.76 | 8.7 K | 41.76 K |
| CECO | CECO Environmental Corp. | 9.7349 | 3.04 B | -0.2331 | -2.34 | 237.8 K | 2.31 M |
| VCEL | Vericel Corproation | 14.00 | 3.02 B | -0.168 | -1.19 | 4.14 K | 58.02 K |
| HTO | H2O America | 18.867 | 3 B | -0.1328 | -0.7 | 77 K | 1.45 M |
| LOPE | Grand Canyon Educati | 25.03 | 2.97 B | -0.24 | -0.95 | 204.6 K | 5.12 M |
| SPSC | Sps Commerce Inc | 20.375 | 2.87 B | -0.14 | -0.68 | 83.2 K | 1.7 M |
| NBTB | NBT Bancorp Inc | 13.8335 | 2.77 B | -0.0869 | -0.62 | 94.61 K | 1.31 M |
| FBNC | First Bancorp [Nc] | 9.6279 | 2.68 B | -0.2183 | -2.22 | 138.21 K | 1.33 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.5775 | 2.06 T | -0.2202 | -1.6 | 20.38 M | 276.66 M |
| UNH | Unitedhealth Group Inc | 48.2614 | 363 B | -0.6682 | -1.37 | 6.03 M | 290.87 M |
| GE | General Electric Company | 82.3176 | 350.6 B | -1.5423 | -1.84 | 18.33 M | 1.51 B |
| RY | Royal Bank of Canada | 35.6877 | 280.24 B | -0.2644 | -0.74 | 765.4 K | 27.32 M |
| SAP | SAP Ag ADR | 59.0449 | 269.78 B | -0.3321 | -0.56 | 2.03 M | 119.66 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1691 | 243.69 B | -0.0507 | -1.2 | 4.24 M | 17.67 M |
| IBM | International Business Machines | 108.7557 | 231.11 B | -1.2565 | -1.14 | 10.3 M | 1.12 B |
| AXP | American Express Company | 55.6921 | 216.9 B | -0.4845 | -0.86 | 5.79 M | 322.54 M |
| MCD | McDonald's Corporation | 70.6224 | 199.68 B | -0.4267 | -0.6 | 5.62 M | 396.93 M |
| ABT | Abbott Laboratories | 28.699 | 191.31 B | -0.2412 | -0.83 | 5.35 M | 153.66 M |
| CRM | Salesforce.com Inc | 39.7366 | 175.69 B | -0.5519 | -1.37 | 4.9 M | 194.62 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.5483 | 152.54 B | -0.043 | -0.77 | 2.89 M | 16.05 M |
| BA | Boeing Company | 73.3228 | 137.39 B | -0.8602 | -1.16 | 4.25 M | 311.53 M |
| LOW | Lowe's Companies | 30.0064 | 130.09 B | -0.2149 | -0.71 | 5.18 M | 155.44 M |
| SYK | Stryker Corp | 54.8537 | 123.45 B | -0.4532 | -0.82 | 1.4 M | 77.01 M |
| COF | Capital One Financial Corp | 43.6425 | 117.8 B | -0.6386 | -1.44 | 4.6 M | 200.67 M |
| GD | General Dynamics Corp | 49.9273 | 99.29 B | -0.4739 | -0.94 | 1.76 M | 87.92 M |
| BN | Brookfield Corporation | 7.0908 | 94.63 B | -0.0426 | -0.6 | 3.34 M | 23.65 M |
| ELV | Elevance Health Inc | 56.40 | 92.83 B | -0.3801 | -0.67 | 867.11 K | 48.9 M |
| JCI | Johnson Controls Intl | 17.2738 | 85.48 B | -0.2974 | -1.69 | 3.21 M | 55.49 M |
| CNI | Canadian National Railway | 37.4768 | 76.03 B | -0.3151 | -0.83 | 2.36 M | 88.3 M |
| MFC | Manulife Financial Corp | 7.72 | 73.08 B | -0.113 | -1.44 | 1.22 M | 9.39 M |
| GS-PA | The Goldman Sachs Group Inc | 12.1236 | 70.6 B | -0.1039 | -0.85 | 50.38 K | 610.73 K |
| DLR | Digital Realty Trust | 43.6433 | 69.64 B | -0.3099 | -0.71 | 1.01 M | 43.98 M |
| GS-PD | The Goldman Sachs Group Inc | 11.9704 | 67.3 B | -0.1069 | -0.89 | 89.13 K | 1.07 M |
| PSA | Public Storage | 96.0657 | 62.77 B | -0.6762 | -0.7 | 368.29 K | 35.38 M |
| DAL | Delta Air Lines Inc | 13.0473 | 60.66 B | -0.1035 | -0.79 | 17.12 M | 223.37 M |
| HUM | Humana Inc | 64.8434 | 52.6 B | -0.6545 | -1 | 1.65 M | 107.18 M |
| SRE | Sempra | 27.5822 | 51.25 B | -0.1579 | -0.57 | 3.24 M | 89.34 M |
| INFY | Infosys Ltd ADR | 3.3912 | 50.99 B | -0.0352 | -1.03 | 19.76 M | 67 M |
| VMRK | Vivmark Residential | 30.7882 | 50.88 B | -0.1977 | -0.64 | 1.19 M | 36.67 M |
| MT | Arcelormittal ADR | 22.9995 | 49.39 B | -0.1985 | -0.86 | 2.88 M | 66.35 M |
| CMG | Chipotle Mexican Grill | 7.2566 | 45.44 B | -0.0684 | -0.93 | 49.45 M | 358.84 M |
| ABEV | Ambev S.A. ADR | 4.5529 | 42.7 B | -0.046 | -1 | 155.5 K | 707.98 K |
| AIG | American International Group | 29.0854 | 42.68 B | -0.2034 | -0.69 | 9.08 M | 264.06 M |
| CCL | Carnival Corp | 26.8785 | 41.33 B | -0.1864 | -0.69 | 4.84 M | 129.99 M |
| SLF | Sun Life Financial Inc | 15.5452 | 40.86 B | -0.2816 | -1.78 | 851.9 K | 13.24 M |
| CBRE | CBRE Group Inc | 23.71 | 38.85 B | -0.12 | -0.5 | 2.2 M | 52.26 M |
| CCI | Crown Castle International Corp | 45.5416 | 38.02 B | -0.2872 | -0.63 | 968.6 K | 44.11 M |
| HIG | Hartford Financial Services Group | 20.4205 | 36.85 B | -0.1301 | -0.63 | 5.09 M | 104 M |
| EXR | Extra Space Storage Inc | 25.7482 | 34.68 B | -0.3038 | -1.17 | 496.6 K | 12.79 M |
| P | Everpure, Inc. | 13.12 | 33.98 B | -0.08 | -0.61 | 2.29 M | 30.02 M |
| ALL-PB | The Allstate Corporation | 12.3318 | 33.26 B | -0.0841 | -0.68 | 75.63 K | 932.67 K |
| AEE | Ameren Corp | 23.4973 | 31.47 B | -0.1187 | -0.5 | 1.43 M | 33.7 M |
| AWK | American Water Works | 31.7643 | 29.94 B | -0.3131 | -0.98 | 652.04 K | 20.71 M |
| PHG | Koninklijke Philips Electronics ADR | 18.6838 | 29.73 B | -0.987 | -5.02 | 1.66 M | 31.04 M |
| PCG | Pacific Gas & Electric Company | 39.7236 | 29.14 B | -0.3862 | -0.96 | 1.85 M | 73.62 M |
| BBD | Banco Bradesco S.A. ADR | 4.5394 | 28.72 B | -0.051 | -1.11 | 8.17 M | 37.07 M |
| DGX | Quest Diagnostics Inc | 42.6382 | 28.52 B | -0.3382 | -0.79 | 1.84 M | 78.61 M |
| CLS | Celestica Inc | 7.65 | 28.24 B | -0.05 | -0.65 | 165.07 K | 1.26 M |
| TPR | Tapestry Inc | 34.5949 | 26.65 B | -0.4171 | -1.19 | 7.84 M | 271.16 M |
| ES | Eversource Energy | 28.4306 | 26.22 B | -0.2876 | -1 | 1.54 M | 43.67 M |
| STZ | Constellation Brands Inc | 40.378 | 24.62 B | -0.6168 | -1.5 | 2.17 M | 87.47 M |
| RF | Regions Financial Corp | 5.0893 | 24.39 B | -0.0659 | -1.28 | 13.02 M | 66.29 M |
| RL | Ralph Lauren Corp | 130.8007 | 23.81 B | -2.5304 | -1.9 | 779.6 K | 101.97 M |
| THC | Tenet Healthcare Corp | 39.75 | 23.1 B | -0.29 | -0.72 | 1.14 M | 45.45 M |
| LUV | Southwest Airlines Company | 11.404 | 22.67 B | -0.1472 | -1.27 | 7.34 M | 83.71 M |
| XYL | Xylem Inc | 22.7467 | 22.21 B | -0.1271 | -0.56 | 906.95 K | 20.63 M |
| XPO | Xpo Logistics Inc | 5.5444 | 21.93 B | -0.038 | -0.68 | 63.67 K | 353.01 K |
| ZBH | Zimmer Biomet Holdings | 63.9269 | 20.31 B | -0.4967 | -0.77 | 814.32 K | 52.06 M |
| MKCV | McCormick & Company, Incorporated | 29.1326 | 19.84 B | -0.2446 | -0.83 | 400 | 11.65 K |
| BCH | Banco DE Chile ADR | 14.1955 | 19.8 B | -0.09 | -0.63 | 34.89 K | 495.31 K |
| ITT | ITT Inc | 22.635 | 19.3 B | -0.2512 | -1.1 | 797.8 K | 18.06 M |
| BG | Bunge Ltd | 47.9512 | 19.1 B | -0.2968 | -0.62 | 887.6 K | 42.56 M |
| ESS | Essex Property Trust | 101.6374 | 19.03 B | -0.7986 | -0.78 | 185.7 K | 18.87 M |
| TPL | Texas Pacific Land Trust | 6.7459 | 18.94 B | -0.2062 | -2.97 | 163.8 K | 1.1 M |
| CF | Cf Industries Holdings | 25.3439 | 18.19 B | -0.1437 | -0.56 | 3.89 M | 98.47 M |
| GPC | Genuine Parts Company | 50.30 | 17.19 B | -0.5174 | -1.02 | 1.3 M | 65.16 M |
| TYL | Tyler Technologies | 58.16 | 16.77 B | -0.34 | -0.58 | 86.67 K | 5.04 M |
| NVR | NVR Inc | 983.50 | 15.97 B | -22.63 | -2.25 | 117.2 K | 115.26 M |
| CX | Cemex S.A.B. DE C.V. ADR | 8.8193 | 15.56 B | -0.0548 | -0.62 | 15.56 M | 137.26 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 37.0124 | 15.55 B | -0.2848 | -0.76 | 879.22 K | 32.54 M |
| NLY | Annaly Capital Management Inc | 12.6648 | 14.75 B | -0.1558 | -1.22 | 3.87 M | 49.02 M |
| TXT | Textron Inc | 25.2612 | 14.71 B | -0.5586 | -2.16 | 3.17 M | 80.09 M |
| EMBJ | Embraer S.A. | 31.1105 | 14.68 B | -0.514 | -1.63 | 835.8 K | 26 M |
| FIS | Fidelity National Information Services | 32.1044 | 14.59 B | -0.1661 | -0.51 | 1.28 M | 41.19 M |
| BF-A | Brown-Forman Corporation | 21.6791 | 14.56 B | -0.1171 | -0.54 | 32.31 K | 700.41 K |
| BF-B | Brown-Forman Corporation | 22.6717 | 14.14 B | -0.2396 | -1.05 | 595.22 K | 13.49 M |
| UDR | United Dominion Realty Trust | 15.184 | 13.31 B | -0.131 | -0.86 | 851.7 K | 12.93 M |
| WTRG | Essential Utilities Inc | 18.7478 | 12.94 B | -0.1084 | -0.57 | 750.25 K | 14.07 M |
| GME | Gamestop Corp | 5.7438 | 12.83 B | -0.0371 | -0.64 | 12.64 M | 72.6 M |
| MKC-V | McCormick & Company Incorporated | 29.7116 | 12.63 B | -0.2494 | -0.83 | 400 | 11.88 K |
| MKC | Mccormick & Company | 29.0353 | 12.57 B | -0.2144 | -0.73 | 1.36 M | 39.53 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.6224 | 12.39 B | -0.0433 | -0.76 | 939.5 K | 5.28 M |
| BXP | Boston Properties | 63.2793 | 11.29 B | -0.5464 | -0.86 | 1.16 M | 73.42 M |
| MOH | Molina Healthcare Inc | 32.33 | 10.73 B | -0.48 | -1.46 | 358.74 K | 11.6 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 4.3602 | 10.26 B | -0.0358 | -0.81 | 1.9 M | 8.3 M |
| DCI | Donaldson Company | 28.0274 | 10.12 B | -0.2029 | -0.72 | 385.12 K | 10.79 M |
| HBM | Hudbay Minerals Inc | 7.4272 | 9.75 B | -0.0483 | -0.65 | 18.5 K | 137.4 K |
| GGB | Gerdau S.A. ADR | 3.5208 | 9.08 B | -0.0281 | -0.79 | 3.88 M | 13.66 M |
| SSL | Sasol Ltd ADR | 29.0917 | 8.92 B | -0.2393 | -0.82 | 128.25 K | 3.73 M |
| TIMB | Tim S.A. ADR | 12.0573 | 8.87 B | -0.0882 | -0.73 | 932.1 K | 11.24 M |
| EDU | New Oriental Education & Technology Group ADR | 16.8304 | 8.24 B | -0.3006 | -1.75 | 1.94 M | 32.67 M |
| WAL | Western Alliance Bancorp | 12.2725 | 8.21 B | -0.1215 | -0.98 | 468.07 K | 5.74 M |
| VMI | Valmont Industries | 125.6418 | 8.1 B | -0.9376 | -0.74 | 293.6 K | 36.89 M |
| ARE | Alexandria Real Estate Equities | 44.2805 | 7.78 B | -0.2751 | -0.62 | 276.2 K | 12.23 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 76.9254 | 7.73 B | -5.7434 | -6.95 | 286.7 K | 22.05 M |
| GAP | Gap Inc | 24.2106 | 7.72 B | -0.2246 | -0.92 | 3.68 M | 89.01 M |
| MAC | Macerich Company | 32.9134 | 7.57 B | -0.2269 | -0.68 | 489.2 K | 16.1 M |
| SPXC | SPX Corp | 17.8112 | 7.52 B | -0.1314 | -0.73 | 1.38 M | 24.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 155.0168 | 7.15 M | -4.6505 | -2.91 | 226 | 35.03 K |
| TLG | Troilus Gold Corp | 3.20 | -0.80 | -20 | 3.15 K | 10.08 K | |
| SDE | Spartan Delta Corp | 55.5351 | -3.4709 | -5.88 | 8 | 444.28 | |
| HBP | Helix Biopharm | 4.25 | -0.25 | -5.56 | 460 | 1.96 K | |
| PWF-PA | Power Financial Corp Pref A | 12.5452 | -0.545 | -4.16 | 5.53 K | 69.31 K | |
| HMMC | Hemlo Mining Corp. | 108.00 | -4.50 | -4 | 230 | 24.84 K | |
| BDI | Black Diamond Group Ltd | 13.5577 | -0.4266 | -3.05 | 66.76 K | 905.11 K | |
| TAL | Petrotal Corp | 49.4638 | -1.4338 | -2.82 | 5.94 K | 293.62 K | |
| TVA-B | TVA Group Inc | 9.01 | -0.26 | -2.8 | 1.4 K | 12.61 K | |
| PBH | Premium Brands Holdings Corp | 11.9723 | -0.3383 | -2.75 | 30.84 K | 369.27 K | |
| LNR | Linamar Corp | 19.8326 | -0.4805 | -2.37 | 77.64 K | 1.54 M | |
| FTT | Finning Intl | 15.0289 | -0.3516 | -2.29 | 861.23 K | 12.94 M | |
| BOS | Airboss America J | 3.3028 | -0.0765 | -2.26 | 15.8 K | 52.18 K | |
| GFP | Greenfirst Forest Products Inc | 4.5809 | -0.0975 | -2.08 | 1.12 K | 5.12 K | |
| AAV | Advantage Oil & Gas Ltd | 3.76 | -0.08 | -2.08 | 254.96 K | 958.63 K | |
| TC | Tucows Inc | 7.88 | -0.16 | -1.99 | 675 | 5.32 K | |
| AIF | Altus Group Ltd | 6.1236 | -0.1161 | -1.86 | 64.36 K | 394.1 K | |
| GIL | Gildan Activewear Inc | 16.022 | -0.3019 | -1.85 | 668 K | 10.7 M | |
| BHC | Bausch Health Companies Inc | 76.11 | -1.43 | -1.84 | 253.83 K | 19.32 M | |
| ET | Evertz Technologies Ltd | 3.7198 | -0.0696 | -1.84 | 14.9 K | 55.43 K | |
| CMG | Computer Modelling Group Ltd | 6.2861 | -0.1168 | -1.82 | 46.6 K | 292.93 K | |
| SLF | Sun Life Financial Inc | 15.9414 | -0.2873 | -1.77 | 1.18 M | 18.79 M | |
| ALS | Altius Minerals Corp | 8.3202 | -0.1439 | -1.7 | 39.84 K | 331.44 K | |
| DC-A | Dundee Corporation | 4.1404 | -0.0714 | -1.7 | 125.05 K | 517.77 K | |
| ATD | Alimentation Couche-Tard Inc. | 9.1414 | -0.1524 | -1.64 | 7.8 K | 71.3 K | |
| POW | Power Corp of Canada Sv | 13.1491 | -0.2157 | -1.61 | 687.41 K | 9.04 M | |
| ADEN | Adentra Inc | 4.672 | -0.0723 | -1.52 | 16.4 K | 76.62 K | |
| HLF | High Liner | 11.0801 | -0.1669 | -1.48 | 1.8 K | 19.94 K | |
| MFC | Manulife Fin | 8.0086 | -0.1198 | -1.47 | 3.06 M | 24.47 M | |
| Y | Yellow Pages Ltd | 5.7578 | -0.0823 | -1.41 | 36.2 K | 208.43 K | |
| BIR | Birchcliff Energy Ltd | 4.9936 | -0.0707 | -1.4 | 233.9 K | 1.17 M | |
| MDI | Major Drilling Grp | 6.8085 | -0.0954 | -1.38 | 595.61 K | 4.06 M | |
| FM | First Quantum Minerals Ltd | 15.8515 | -0.2219 | -1.38 | 2.36 M | 37.43 M | |
| LAS-A | Lassonde Industries Inc | 69.6844 | -0.9582 | -1.36 | 107 | 7.46 K | |
| DII-B | Dorel Industries Inc | 13.2949 | -0.1797 | -1.33 | 20.79 K | 276.45 K | |
| CSW-B | Corby Spirit and Wine Limited | 8.7803 | -0.1132 | -1.27 | 8.7 K | 76.39 K | |
| EDR | Endeavour Silver Corp | 4.3274 | -0.0545 | -1.24 | 253.34 K | 1.1 M | |
| NFI | Nfi Group Inc. | 6.9255 | -0.0843 | -1.2 | 55.63 K | 385.26 K | |
| ACQ | Autocanada Inc | 18.145 | -0.2079 | -1.13 | 26.22 K | 475.76 K | |
| CSCI | Cosciens Biopharma Inc | 18000.00 | -200.00 | -1.1 | 1 | 18 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.2985 | -0.076 | -1.03 | 8.1 K | 59.12 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.5095 | -0.0467 | -1.02 | 299.81 K | 1.35 M | |
| NPI | Northland Power Inc | 8.6812 | -0.0882 | -1.01 | 129.71 K | 1.13 M | |
| TPX-B | Molson Coors Canada Inc | 38.8256 | -0.3794 | -0.97 | 2.34 K | 90.89 K | |
| WN | George Weston Limited | 19.7885 | -0.1882 | -0.94 | 145.6 K | 2.88 M | |
| CLS | Celestica Inc Sv | 7.83 | -0.07 | -0.89 | 297.3 K | 2.33 M | |
| DR | Medical Facilities Corp | 7.1665 | -0.0635 | -0.88 | 34.9 K | 250.12 K | |
| ABX | Barrick Mining Corp | 14.3318 | -0.124 | -0.86 | 4.08 M | 58.51 M | |
| CNR | Canadian National Railway Co. | 38.4644 | -0.3309 | -0.85 | 2.05 M | 78.95 M | |
| DOL | Dollarama Inc | 11.5119 | -0.0965 | -0.83 | 1.5 M | 17.24 M | |
| BCE-PT | Bce Inc Pref T | 11.5821 | -0.097 | -0.83 | 17.15 K | 198.63 K | |
| WPK | Winpak Ltd | 14.925 | -0.1234 | -0.82 | 1.67 K | 24.85 K | |
| WFG | West Fraser Timber CO Ltd | 37.3543 | -0.3027 | -0.8 | 165.2 K | 6.17 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.9932 | -0.0397 | -0.79 | 6.9 K | 34.45 K | |
| RY | Royal Bank of Canada | 36.6511 | -0.2886 | -0.78 | 2.15 M | 78.92 M | |
| PWF-PH | Power Financial Corp Pref H | 12.005 | -0.0934 | -0.77 | 3.76 K | 45.19 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.9585 | -0.0307 | -0.77 | 10.6 K | 41.96 K | |
| MEQ | Mainstreet Eq J | 32.2236 | -0.2494 | -0.77 | 2.6 K | 83.78 K | |
| L | Loblaw CO | 6.2181 | -0.047 | -0.75 | 1.15 M | 7.15 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 11.0917 | -0.083 | -0.74 | 69.6 K | 771.98 K | |
| GWO | Great-West Lifeco Inc | 14.0288 | -0.1023 | -0.72 | 321.86 K | 4.52 M | |
| WCN | Waste Connections Inc | 24.5079 | -0.176 | -0.71 | 61.1 K | 1.5 M | |
| RUS | Russel Metals | 12.4643 | -0.0874 | -0.7 | 127 K | 1.58 M | |
| NPI-PA | Northland Power Inc Pref A | 12.8709 | -0.084 | -0.65 | 15.5 K | 199.5 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.5009 | -0.0484 | -0.64 | 2.16 K | 16.2 K | |
| HBM | Hudbay Minerals Inc | 7.6196 | -0.0483 | -0.63 | 266.7 K | 2.03 M | |
| EXE | Extendicare Inc | 3.6695 | -0.0227 | -0.61 | 101.7 K | 373.19 K | |
| ALA | AltaGas Ltd | 18.7046 | -0.1142 | -0.61 | 194.84 K | 3.64 M | |
| IFC | Intact Financial Corp | 44.9102 | -0.2719 | -0.6 | 116.1 K | 5.21 M | |
| KRN | Karnalyte Resources Inc | 6.97 | -0.04 | -0.57 | 14 K | 97.58 K | |
| DXT | Dexterra Group Inc | 13.8904 | -0.0751 | -0.54 | 33.5 K | 465.33 K | |
| BN | Brookfield Corporation | 7.3042 | -0.0389 | -0.53 | 1.31 M | 9.55 M | |
| CHR | Chorus Aviation Inc | 21.3272 | -0.1131 | -0.53 | 147.6 K | 3.15 M | |
| BBD-B | Bombardier Inc Series B | 92.7102 | -0.4791 | -0.51 | 104.08 K | 9.65 M | |
| PIC-PA | Premium Income Corp Pref A | 6.9267 | -0.0357 | -0.51 | 1.6 K | 11.08 K | |
| EQB | EQB Inc | 14.944 | -0.0765 | -0.51 | 19.2 K | 286.92 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.4265 | 8.53 M | -0.0482 | -1.39 | 13.26 K | 45.43 K |
| FWFW | Flywheel Advanced Technology Inc | 125.00 | 5.92 M | -75.00 | -37.5 | 1 | 125 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | -5.2947 | -33.33 | 106 | 1.12 K |
| SPRV | Web To Door Inc | 750.0005 | 390.37 K | -150.00 | -16.67 | 9 | 6.75 K |
| ZVOI | Zovio Inc | 10.08 | 137.92 K | -0.07 | -0.69 | 109 K | 1.1 M |
| KALY | Kali Inc | 4.58 | 101.82 K | -0.51 | -10.02 | 500 | 2.29 K |
| VRSEF | Verisante Technology Inc | 4.84 | 92.27 K | -0.19 | -3.78 | 6.5 K | 31.46 K |
| USRM | U.S. Stem Cell Inc | 38.00 | 64.15 K | -5.00 | -11.63 | 244 | 9.27 K |
| CIPI | Correlate Infrastructure Partners Inc | 5.44 | 7.83 K | -0.88 | -13.92 | 3.55 K | 19.31 K |
| CGIP | Celadon Group Inc | 17.3514 | 5.66 K | -0.3806 | -2.15 | 125.75 K | 2.18 M |
| STTO | SITO Mobile Ltd. | 7.00 | 5.13 K | -0.15 | -2.1 | 6.45 K | 45.15 K |
| CBKCQ | Christopher & Banks Corporation | 6.28 | 3.86 K | -0.06 | -0.95 | 215.45 K | 1.35 M |
| CBDX | Curative Biosciences Inc | 1800.00 | 3.16 K | -700.00 | -28 | 4.7 K | 8.47 M |
| DOMR | Dominion Resources Black Warrior Trust | 3.9561 | 785 | -0.0395 | -0.99 | 19.32 K | 76.43 K |
| PEHD | Perigee Holdings Inc. | 22.00 | 130 | -0.80 | -3.51 | 378 | 8.32 K |
| ONCI | On4 Communications Inc | 222.75 | -81.00 | -26.67 | 11.86 K | 2.64 M | |
| ANDI | Andiamo Corporation | 5.60 | -1.40 | -20 | 286 | 1.6 K | |
| TBEV | High Performance Beverages Company | 26.10 | -4.90 | -15.81 | 1.44 K | 37.56 K | |
| PTRC | Petro River Oil Corp | 80.00 | -14.00 | -14.89 | 337 | 26.96 K | |
| FONU | FonU2 Inc | 8.00 | -0.80 | -9.09 | 25 | 200 | |
| ESINQ | ITT Educational Services Inc | 14.47 | -0.62 | -4.11 | 844.97 K | 12.23 M | |
| SOGFF | Strategic Oil & Gas Ltd | 22.40 | -0.80 | -3.45 | 50 | 1.12 K | |
| HDYNQ | Hyperdynamics Corporation | 4.24 | -0.08 | -1.85 | 55.63 K | 235.86 K | |
| NKRSF | Niko Resources Ltd | 5.99 | -0.10 | -1.64 | 1 K | 5.99 K | |
| TREVQ | Trevali Mining Corporation | 7.072 | -0.094 | -1.31 | 535 | 3.78 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBML | Global Battery Metals Ltd | 6.00 | -2.00 | -25 | 120 | 720 | |
| CTEK | CLEANTEK Industries Inc | 16.4706 | -4.1176 | -20 | 39 | 642.35 | |
| PDQ | Paradigm Gold Corporation | 9.50 | -2.00 | -17.39 | 815 | 7.74 K | |
| BTR | Bonterra Resources Inc | 8.00 | -1.00 | -11.11 | 985 | 7.88 K | |
| CPAU | CopAur Minerals Inc | 8.00 | -1.00 | -11.11 | 240 | 1.92 K | |
| KIP | Kiplin Metals Inc | 6.75 | -0.675 | -9.09 | 2.08 K | 14.04 K | |
| ANDC | Andina Copper Corporation | 12.50 | -1.25 | -9.09 | 201 | 2.51 K | |
| KGS | Kingman Minerals Ltd | 5.50 | -0.50 | -8.33 | 710 | 3.9 K | |
| ADD | Arctic Star Exploration Corp | 4.80 | -0.40 | -7.69 | 15.95 K | 76.56 K | |
| SC-H | Serrano Resources Ltd | 3.50 | -0.25 | -6.67 | 3.94 K | 13.8 K | |
| VRB | Vanadiumcorp Resource Inc | 7.00 | -0.50 | -6.67 | 1.15 K | 8.05 K | |
| CMO-H | Cliffmont Resources Ltd | 3.20 | -0.20 | -5.88 | 225 | 720 | |
| AGX | Silver X Mining Corp | 7.60 | -0.40 | -5 | 765 | 5.81 K | |
| FP | FP Newspapers Inc | 3.315 | -0.1173 | -3.42 | 4.32 K | 14.33 K | |
| SLG | PetroTal Corp | 9.166 | -0.2657 | -2.82 | 593.55 K | 5.44 M | |
| FMS | Focus Graphite Inc | 5.00 | -0.10 | -1.96 | 8.76 K | 43.8 K | |
| NIM | Nicola Mining Inc | 10.80 | -0.20 | -1.82 | 1.58 K | 17.12 K | |
| NCP | Nickel Creek Platinum Corp. | 60.00 | -1.00 | -1.64 | 233 | 13.98 K | |
| EPO-H | Encanto Potash Corp | 15.25 | -0.25 | -1.61 | 6.36 K | 97.05 K | |
| CAMB | Cambria Gold Mines Inc. | 39.00 | -0.50 | -1.27 | 9 K | 351 K |