Loser Valuations for 24 April 2013 from 00:00:00 until 23:59:59
Loser Valuations for 24 April 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2639.762 | 3.61 B | -30.1145 | -1.13 | 300 | 791.93 K |
| UUUU | Energy Fuels Inc | 6.45 | 1.78 B | -0.05 | -0.77 | 5.12 K | 33.03 K |
| USAS | Americas Silver Corp | 13.50 | 1.02 B | -0.30 | -2.17 | 18.25 K | 246.38 K |
| REI | Ring Energy Inc | 7.40 | 294.41 M | -0.10 | -1.33 | 3.8 K | 28.12 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.9872 | 272.35 M | -0.0939 | -1.16 | 31.3 K | 250 K |
| ACU | Acme United Corp | 9.4076 | 269.44 M | -0.1476 | -1.54 | 1.5 K | 14.11 K |
| BKTI | Bk Technologies Inc | 8.7301 | 257.34 M | -0.1594 | -1.79 | 1.28 K | 11.18 K |
| GENC | Gencor Industries IN | 4.6733 | 252.85 M | -0.0667 | -1.41 | 6.51 K | 30.4 K |
| EPM | Evolution Petroleum Corp | 4.773 | 143.41 M | -0.0684 | -1.41 | 9.5 K | 45.34 K |
| ESP | Espey Mfg. & Electronics | 15.642 | 143.26 M | -0.2085 | -1.32 | 400 | 6.26 K |
| PLG | Platinum Group Metals Ltd | 118.00 | 141.95 M | -2.00 | -1.67 | 3.14 K | 370.17 K |
| ARMP | Armata Pharmaceuticals Inc | 910.00 | 139.43 M | -350.00 | -27.78 | 18 | 16.38 K |
| SIF | Sifco Industries | 16.7115 | 124.73 M | -0.2561 | -1.51 | 1.3 K | 21.72 K |
| OPHC | Optimumbank Hlds | 15.60 | 112.79 M | -0.40 | -2.5 | 149 | 2.32 K |
| CATX | Perspective Therapeutics Inc | 5.20 | 89.77 M | -0.30 | -5.45 | 5.41 K | 28.13 K |
| CEV | Eaton Vance California Muni Income Trust | 7.4857 | 75.26 M | -0.0615 | -0.81 | 16.34 K | 122.3 K |
| WYY | Widepoint Corp | 5.70 | 60.99 M | -0.08 | -1.38 | 25.12 K | 143.18 K |
| CVU | CPI Aerostructures | 9.00 | 60.29 M | -0.08 | -0.88 | 29.21 K | 262.93 K |
| XTNT | Xtant Medical Holdings Inc | 75.90 | 38.49 M | -4.26 | -5.31 | 299 | 22.69 K |
| CKX | Ckx Lands | 13.28 | 36.89 M | -0.4429 | -3.23 | 400 | 5.31 K |
| CPHI | China Pharma Holdings | 20.99 | 23.7 M | -2.31 | -9.91 | 1.95 K | 40.93 K |
| INLX | Intellinetics Inc | 63.00 | 17.35 M | -7.00 | -10 | 99 | 6.24 K |
| REED | Reed's, Inc. | 1187.2104 | 14.94 M | -46.1052 | -3.74 | 55 | 65.3 K |
| AWX | Avalon Holdings Corp | 3.67 | 11 M | -0.08 | -2.13 | 300 | 1.1 K |
| TOVX | Theriva Biologics Inc | 13300.00 | 7.08 M | -350.00 | -2.56 | 2 | 26.6 K |
| INUV | Inuvo Inc | 6.80 | 6.27 M | -0.10 | -1.45 | 1.87 K | 12.72 K |
| OPTT | Ocean Power Tech Inc | 300.00 | 3.89 M | -8.00 | -2.6 | 14.1 K | 4.23 M |
| TPHS | Trinity Pl Hlds Inc | 4.4813 | 1.97 M | -0.0996 | -2.17 | 5.02 K | 22.5 K |
| ITP | IT Tech Packaging Inc | 15.0718 | 1 M | -0.7985 | -5.03 | 3.02 K | 45.56 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 595.00 | -3.00 | -0.5 | 5 | 2.98 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 3.362 | 1.5 T | -0.0387 | -1.14 | 39.45 M | 132.64 M |
| WMT | Walmart Inc. | 20.0836 | 999.14 B | -0.2728 | -1.34 | 24.25 M | 487.04 M |
| CSCO | Cisco Systems Inc | 13.7384 | 386.96 B | -0.3504 | -2.49 | 55.76 M | 766.04 M |
| AZN | Astrazeneca Plc ADR | 31.1875 | 289.65 B | -0.297 | -0.94 | 2.19 M | 68.25 M |
| AMGN | Amgen Inc | 73.4932 | 251.65 B | -5.4841 | -6.94 | 7.49 M | 550.53 M |
| GILD | Gilead Sciences Inc | 34.9352 | 211.94 B | -1.9067 | -5.18 | 18.39 M | 642.41 M |
| PEP | Pepsico Inc | 55.8514 | 195.7 B | -1.1938 | -2.09 | 6.4 M | 357.35 M |
| VZ | Verizon Communications Inc | 26.582 | 191.94 B | -0.2668 | -0.99 | 14.44 M | 383.76 M |
| VRTX | Vertex Pharmaceutic | 81.05 | 138.91 B | -2.48 | -2.97 | 4.47 M | 362.37 M |
| MAR | Marriot International | 36.2455 | 110.28 B | -0.3849 | -1.05 | 1.73 M | 62.7 M |
| WDC | Western Digital Cp | 32.3775 | 108.25 B | -0.2081 | -0.64 | 4.86 M | 157.38 M |
| EQIX | Equinix Inc | 159.9324 | 103.94 B | -2.2396 | -1.38 | 1.58 M | 252.17 M |
| REGN | Regeneron Pharmaceuticals | 209.2067 | 94.76 B | -2.215 | -1.05 | 675.9 K | 141.4 M |
| FTNT | Fortinet Inc | 3.506 | 90.79 B | -0.054 | -1.52 | 12.58 M | 44.1 M |
| CMCSA | Comcast Corporation | 14.0859 | 87.89 B | -0.0796 | -0.56 | 24.44 M | 344.22 M |
| MDLZ | Mondelez Intl Inc | 23.7348 | 84.23 B | -0.3017 | -1.26 | 10.56 M | 250.71 M |
| KMB | Kimberly-Clark Corp | 66.9925 | 67.97 B | -1.3541 | -1.98 | 3.56 M | 238.51 M |
| NDAQ | Nasdaq Inc | 7.643 | 61.5 B | -0.0732 | -0.95 | 6.66 M | 50.91 M |
| IDXX | Idexx Laboratories | 42.135 | 54.89 B | -1.19 | -2.75 | 2.76 M | 116.42 M |
| CCEP | Coca-Cola Europacific Partners Plc | 16.4037 | 51.59 B | -0.1207 | -0.73 | 2.98 M | 48.86 M |
| MSTR | Strategy | 9.683 | 51.25 B | -0.105 | -1.07 | 1.02 M | 9.89 M |
| FANG | Diamondback Energy | 20.8316 | 49.71 B | -0.2998 | -1.42 | 77.9 K | 1.62 M |
| WDAY | Workday Inc | 58.83 | 45.52 B | -0.61 | -1.03 | 460.75 K | 27.11 M |
| BIIB | Biogen Inc | 206.18 | 37.44 B | -6.58 | -3.09 | 1.58 M | 326.77 M |
| VOD | Vodafone Grp Plc ADR | 14.5244 | 35.91 B | -0.1006 | -0.69 | 4.99 M | 72.44 M |
| RYAAY | Ryanair Hlds Plc ADR | 15.866 | 31.7 B | -0.2228 | -1.38 | 574.43 K | 9.11 M |
| CTSH | Cognizant Tech Sol | 27.3132 | 29.06 B | -1.3496 | -4.71 | 31.61 M | 863.4 M |
| KHC | Kraft Heinz Company | 29.2348 | 28.7 B | -0.2942 | -1 | 2.49 M | 72.94 M |
| FCNCA | First Citizens Bancs | 174.0666 | 25.68 B | -1.4836 | -0.85 | 3.4 K | 591.83 K |
| INCY | Incyte Corp | 22.16 | 24.52 B | -0.51 | -2.25 | 919.21 K | 20.37 M |
| TROW | T Rowe Price Group | 45.7366 | 23.66 B | -2.2255 | -4.64 | 2.78 M | 126.99 M |
| PTC | Ptc Inc | 22.29 | 21.35 B | -0.15 | -0.67 | 977.12 K | 21.78 M |
| ALNY | Alnylam Pharmaceuticals | 23.55 | 20.31 B | -0.46 | -1.92 | 331.4 K | 7.8 M |
| SBAC | SBA Communications | 70.0721 | 19.99 B | -0.5229 | -0.74 | 1.52 M | 106.4 M |
| HST | Host Marriott Financial Trust | 10.7406 | 18.01 B | -0.1024 | -0.94 | 4.87 M | 52.31 M |
| CHTR | Charter Communications | 103.05 | 17.42 B | -1.36 | -1.3 | 756.7 K | 77.98 M |
| EXEL | Exelixis Inc | 5.16 | 17.22 B | -0.05 | -0.96 | 1.78 M | 9.19 M |
| NBIX | Neurocrine Bioscienc | 11.86 | 17.12 B | -0.09 | -0.75 | 326.38 K | 3.87 M |
| HAS | Hasbro Inc | 30.9878 | 17.04 B | -0.3146 | -1.01 | 2.17 M | 67.22 M |
| LAMR | Lamar Advertis A | 26.5677 | 16.59 B | -0.4308 | -1.6 | 587.7 K | 15.61 M |
| NWS | News Cp Cl B | 27.3303 | 16.03 B | -0.474 | -1.7 | 2.29 M | 62.68 M |
| LSCC | Lattice Semicond | 4.89 | 15.82 B | -0.08 | -1.61 | 1.28 M | 6.26 M |
| JAZZ | Jazz Pharma Plc | 55.60 | 15.75 B | -0.43 | -0.77 | 545.8 K | 30.35 M |
| PNFP | Pinnacle Finl Ptnrs | 21.2897 | 15.54 B | -0.1137 | -0.53 | 59.81 K | 1.27 M |
| LECO | Lincoln Elec Hld | 41.7384 | 15.4 B | -0.4954 | -1.17 | 632.8 K | 26.41 M |
| ICLR | Icon Plc | 29.20 | 15.33 B | -0.72 | -2.41 | 383.47 K | 11.2 M |
| ZBRA | Zebra Technologies | 45.71 | 15.13 B | -0.35 | -0.76 | 87.09 K | 3.98 M |
| CG | The Carlyle Group | 15.485 | 14.86 B | -0.7573 | -4.66 | 1.08 M | 16.72 M |
| CHKP | Check Point Software | 44.82 | 14.76 B | -0.38 | -0.84 | 2.65 M | 118.72 M |
| FIVE | Five Below Inc | 36.90 | 13.96 B | -0.50 | -1.34 | 219.69 K | 8.11 M |
| LOGI | Logitech Int S.A. | 5.3569 | 13.9 B | -0.0303 | -0.56 | 300.04 K | 1.61 M |
| SEIC | Sei Investments Company | 24.1005 | 13.09 B | -0.2289 | -0.94 | 987.32 K | 23.79 M |
| COO | Cooper Companies | 26.8285 | 12.09 B | -0.1446 | -0.54 | 734 K | 19.69 M |
| HALO | Halozyme Therapeutic | 6.25 | 11.69 B | -0.29 | -4.43 | 925.34 K | 5.78 M |
| TECH | Bio-Techne Cp | 14.2576 | 11.44 B | -0.204 | -1.41 | 343.88 K | 4.9 M |
| RGEN | Repligen Cp | 8.87 | 11.12 B | -0.21 | -2.31 | 424.27 K | 3.76 M |
| BMRN | Biomarin Pharmaceuticals | 62.30 | 11.07 B | -2.72 | -4.18 | 1.47 M | 91.39 M |
| PODD | Insulet Corp | 25.50 | 10.27 B | -0.39 | -1.51 | 440.71 K | 11.24 M |
| SSB | South State Cp | 37.3617 | 10.23 B | -0.2368 | -0.63 | 24.5 K | 915.36 K |
| MDGL | Madrigal Pharmaceuticals Inc | 341.95 | 10.05 B | -12.60 | -3.55 | 9.54 K | 3.26 M |
| TGTX | Tg Therapeuticscmn | 5.80 | 9.84 B | -0.32 | -5.23 | 37.8 K | 219.24 K |
| BRKR | Bruker Corp | 17.6318 | 9.48 B | -0.1917 | -1.08 | 580.3 K | 10.23 M |
| MORN | Morningstar Inc | 57.3761 | 9.15 B | -0.4404 | -0.76 | 23.6 K | 1.35 M |
| SANM | Sanmina Corp | 12.30 | 8.33 B | -0.19 | -1.52 | 1.14 M | 13.97 M |
| FCFS | First Cash Fin Svcs | 45.3802 | 7.87 B | -0.8283 | -1.79 | 303.51 K | 13.77 M |
| VLY | Valley National Bancorp | 5.2836 | 7.87 B | -0.2473 | -4.47 | 2.12 M | 11.22 M |
| CYTK | Cytokinetics | 7.74 | 7.83 B | -0.48 | -5.84 | 322.37 K | 2.5 M |
| ALKS | Alkermes Plc | 31.27 | 7.81 B | -0.44 | -1.39 | 1.32 M | 41.13 M |
| VIAV | Viavi Solutions | 7.607 | 7.63 B | -0.0427 | -0.56 | 4.8 M | 36.49 M |
| AMRX | Amneal Pharmaceuticals Inc | 17.47 | 7.45 B | -0.16 | -0.91 | 859.87 K | 15.02 M |
| SLAB | Silicon Labs Inc | 39.49 | 7.39 B | -2.53 | -6.02 | 1.1 M | 43.52 M |
| IESC | Ies Holdings | 5.32 | 7.31 B | -0.29 | -5.17 | 300 | 1.6 K |
| CPB | Campbell Soup Company | 30.2896 | 6.74 B | -0.4473 | -1.46 | 1.69 M | 51.07 M |
| NXST | Nexstar Media Group Inc | 16.5288 | 6.36 B | -0.1914 | -1.14 | 418.12 K | 6.91 M |
| LGND | Ligand Pharm | 17.093 | 6.28 B | -0.3368 | -1.93 | 346.89 K | 5.93 M |
| QLYS | Qualys Inc | 11.19 | 6.06 B | -0.21 | -1.84 | 70.61 K | 790.16 K |
| HOMB | Home Bancshares Inc | 7.5312 | 6.02 B | -0.1471 | -1.92 | 214 K | 1.61 M |
| GRFS | Grifols S.A. ADR | 12.3864 | 5.96 B | -0.0999 | -0.8 | 1.38 M | 17.07 M |
| SBRA | Sabra REIT | 10.9991 | 5.59 B | -0.2943 | -2.61 | 337.7 K | 3.71 M |
| AUB | Atlantic Union Bancshares Corp | 12.3501 | 5.58 B | -0.3343 | -2.64 | 44.23 K | 546.18 K |
| ABCB | Ameris Bancorp | 12.0191 | 5.57 B | -0.1039 | -0.86 | 12.8 K | 153.84 K |
| CAKE | Cheesecake Fact | 29.3281 | 5.42 B | -0.2254 | -0.76 | 1.5 M | 44.02 M |
| OMAB | Grupo Aeroportuario ADR | 14.8634 | 5.32 B | -0.2495 | -1.65 | 47.8 K | 710.41 K |
| PEGA | Pegasystems Inc | 6.1427 | 5.16 B | -0.0385 | -0.62 | 275.2 K | 1.69 M |
| LIVN | Livanova Plc OR Sh | 43.42 | 5.02 B | -1.14 | -2.56 | 363.16 K | 15.77 M |
| CVCO | Cavco Inds Inc | 44.83 | 5.01 B | -1.11 | -2.42 | 34.52 K | 1.55 M |
| SLMBP | SLM Cp Srs B Pfd | 27.9913 | 4.72 B | -0.2082 | -0.74 | 17.01 K | 476.19 K |
| ICUI | I C U Medical Inc | 60.045 | 4.55 B | -1.015 | -1.66 | 58.6 K | 3.52 M |
| TCBI | Texas Capital Bncsh | 39.8089 | 4.4 B | -0.4419 | -1.1 | 462.95 K | 18.43 M |
| CAR | Avis Budget Group | 26.318 | 4.38 B | -0.608 | -2.26 | 2.13 M | 55.97 M |
| DORM | Dorman Products Inc | 35.44 | 4.01 B | -0.20 | -0.56 | 140.76 K | 4.99 M |
| INDB | Independent Bk Corp | 21.3721 | 3.98 B | -0.2457 | -1.14 | 33.9 K | 724.51 K |
| WSBC | Wesbanco Inc | 14.5815 | 3.75 B | -0.0808 | -0.55 | 33.1 K | 482.65 K |
| LBTYA | Liberty Global Ord A | 15.7113 | 3.41 B | -0.1215 | -0.77 | 1.89 M | 29.75 M |
| LBTYK | Liberty Global Ord C | 15.0606 | 3.33 B | -0.1451 | -0.95 | 1.22 M | 18.35 M |
| TOWN | Towne Bank | 9.7128 | 3.33 B | -0.1019 | -1.04 | 15.06 K | 146.24 K |
| GBDC | Golub Capital Bdc | 5.615 | 3.31 B | -0.0524 | -0.92 | 494.67 K | 2.78 M |
| ACLS | Axcelis Tech Inc | 4.92 | 3.3 B | -0.08 | -1.6 | 31.72 K | 156.08 K |
| SBCF | Seacoast Banking Cp | 8.5402 | 3.29 B | -0.0885 | -1.03 | 8.3 K | 70.88 K |
| MCHB | Mechanics Bank | 16.2556 | 3.25 B | -0.1663 | -1.01 | 111.77 K | 1.82 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 43.2331 | 1.28 T | -1.7587 | -3.91 | 6.68 M | 288.75 M |
| WMT | Walmart Stores | 20.1317 | 999.14 B | -0.2734 | -1.34 | 24.25 M | 488.21 M |
| JNJ | Johnson & Johnson | 58.8337 | 675.92 B | -0.7389 | -1.24 | 9.48 M | 557.78 M |
| ABBV | Abbvie Inc | 26.497 | 519.48 B | -0.4902 | -1.82 | 5.54 M | 146.84 M |
| KO | Coca-Cola Company | 28.1258 | 416.9 B | -0.3671 | -1.29 | 11.37 M | 319.74 M |
| PG | Procter & Gamble Company | 56.6152 | 390.92 B | -3.5373 | -5.88 | 25.71 M | 1.46 B |
| MRK | Merck & Company | 30.4718 | 364.98 B | -0.4322 | -1.4 | 16.29 M | 496.46 M |
| NVS | Novartis Ag ADR | 40.7951 | 308.34 B | -0.4221 | -1.02 | 2.24 M | 91.29 M |
| MS | Morgan Stanley | 15.4786 | 293.53 B | -0.1155 | -0.74 | 17.96 M | 277.93 M |
| RTX | Raytheon Technologies | 43.1421 | 270.25 B | -0.4174 | -0.96 | 6.72 M | 289.85 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.15 | 243.69 B | -0.0508 | -1.21 | 5.66 M | 23.49 M |
| DIS | Walt Disney Company | 55.0137 | 205.84 B | -0.5773 | -1.04 | 7.34 M | 403.55 M |
| ABT | Abbott Laboratories | 28.4112 | 191.31 B | -0.5368 | -1.85 | 5.43 M | 154.39 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 75.2662 | 169.44 B | -0.899 | -1.18 | 1.56 M | 117.38 M |
| PFE | Pfizer Inc | 16.654 | 167.35 B | -0.2612 | -1.54 | 33.22 M | 553.23 M |
| T | American Telephone and Telegraph Inc. | 13.2234 | 147.8 B | -0.6997 | -5.03 | 61.13 M | 808.38 M |
| CB | Chubb Ltd | 66.0247 | 141.03 B | -0.3392 | -0.51 | 1.85 M | 121.84 M |
| LOW | Lowe's Companies | 30.0223 | 130.09 B | -0.2388 | -0.79 | 7.08 M | 212.45 M |
| BMY | Bristol-Myers Squibb Company | 27.0956 | 128.37 B | -0.5557 | -2.01 | 6.82 M | 184.72 M |
| CVS | CVS Corp | 40.5225 | 113.89 B | -0.3097 | -0.76 | 3.63 M | 147.17 M |
| SO | Southern Company | 27.5287 | 109.03 B | -0.3554 | -1.27 | 7 M | 192.79 M |
| AMT | American Tower Corp | 59.9343 | 88.29 B | -0.666 | -1.1 | 1.88 M | 112.71 M |
| MCO | Moody's Corp | 47.3389 | 88.06 B | -0.6713 | -1.4 | 2.07 M | 98 M |
| PWR | Quanta Services | 26.9471 | 87.87 B | -0.1969 | -0.73 | 1.62 M | 43.56 M |
| MSI | Motorola Solutions | 45.1593 | 87.19 B | -4.6191 | -9.28 | 8.37 M | 377.87 M |
| ECL | Ecolab Inc | 72.0478 | 85.83 B | -0.4326 | -0.6 | 731.71 K | 52.72 M |
| JCI | Johnson Controls Intl | 17.3126 | 85.48 B | -0.1071 | -0.61 | 3.7 M | 64.13 M |
| TRV | The Travelers Companies Inc | 64.475 | 82.12 B | -0.368 | -0.57 | 2.03 M | 131.12 M |
| CP | Canadian Pacific Railway | 21.7223 | 81.56 B | -0.1892 | -0.86 | 4.88 M | 106 M |
| CI | Cigna Corp | 59.2163 | 80.1 B | -0.3813 | -0.64 | 1.78 M | 105.63 M |
| CL | Colgate-Palmolive Company | 43.5911 | 77.97 B | -1.3051 | -2.91 | 4.44 M | 193.38 M |
| BCS | Barclays Plc ADR | 11.2861 | 76.79 B | -0.1499 | -1.31 | 4.03 M | 45.49 M |
| NSC | Norfolk Southern Corp | 56.1866 | 73.66 B | -0.6899 | -1.21 | 2.8 M | 157.28 M |
| APO | Apollo Global Management Llc C | 11.8096 | 72.5 B | -0.2548 | -2.11 | 720.6 K | 8.51 M |
| DLR | Digital Realty Trust | 43.2561 | 69.64 B | -0.6256 | -1.43 | 1.16 M | 50.03 M |
| MS-PA | Morgan Stanley | 14.4183 | 67.46 B | -0.0881 | -0.61 | 60.6 K | 873.78 K |
| DAL | Delta Air Lines Inc | 14.1935 | 60.66 B | -0.2155 | -1.5 | 11.14 M | 158.16 M |
| TRGP | Targa Resources | 37.5356 | 60.32 B | -0.3223 | -0.85 | 250.4 K | 9.4 M |
| EW | Edwards Lifesciences Corp | 10.7667 | 59.81 B | -3.035 | -21.99 | 68.96 M | 742.48 M |
| BDX | Becton Dickinson and Company | 59.1942 | 57.91 B | -0.5485 | -0.92 | 904.97 K | 53.57 M |
| DEO | Diageo Plc ADR | 84.9155 | 56.48 B | -1.3451 | -1.56 | 955.7 K | 81.15 M |
| OKE | Oneok Inc | 21.4292 | 55.08 B | -0.1415 | -0.66 | 1.78 M | 38.05 M |
| HUM | Humana Inc | 64.6461 | 52.6 B | -0.6994 | -1.07 | 2.29 M | 147.97 M |
| INFY | Infosys Ltd ADR | 3.3493 | 50.99 B | -0.0303 | -0.9 | 20.67 M | 69.24 M |
| AMP | Ameriprise Financial Services | 55.0494 | 45.14 B | -0.7502 | -1.34 | 1.71 M | 94.28 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 85.4217 | 45.12 B | -4.8112 | -5.33 | 1.32 M | 112.63 M |
| SPG-PJ | Simon Property Group Inc | 37.7477 | 44.42 B | -0.2362 | -0.62 | 300 | 11.32 K |
| ABEV | Ambev S.A. ADR | 4.6071 | 42.7 B | -0.0295 | -0.64 | 27 K | 124.39 K |
| UI | Ubiquiti Networks | 13.5506 | 41.5 B | -0.2036 | -1.48 | 50.87 K | 689.25 K |
| CCL | Carnival Corp | 27.0082 | 41.33 B | -0.1702 | -0.63 | 4 M | 108.09 M |
| EL | Estee Lauder Companies | 58.4886 | 41.1 B | -1.3258 | -2.22 | 1.27 M | 74.3 M |
| SKYD | Skydance Corporation | 35.7141 | 40.54 B | -0.535 | -1.48 | 4.48 M | 159.95 M |
| FIX | Comfort Systems USA | 11.4504 | 38.92 B | -0.0814 | -0.71 | 46.99 K | 538.1 K |
| CIEN | Ciena Corp | 14.95 | 38.59 B | -0.28 | -1.84 | 3.6 M | 53.85 M |
| SYY | Sysco Corp | 24.4323 | 38.21 B | -0.204 | -0.83 | 2.95 M | 72.11 M |
| CCI | Crown Castle International Corp | 45.1506 | 38.02 B | -0.5987 | -1.31 | 1.45 M | 65.3 M |
| KMB | Kimberly-Clark Corp | 66.9925 | 36.77 B | -1.3541 | -1.98 | 3.56 M | 238.51 M |
| HSY | Hershey Foods Corp | 65.8661 | 34.96 B | -1.4082 | -2.09 | 1.82 M | 119.69 M |
| ZTS | Zoetis Inc Cl A | 27.4464 | 34.07 B | -0.9681 | -3.41 | 4.15 M | 113.88 M |
| RMD | Resmed Inc | 38.4133 | 32.93 B | -0.403 | -1.04 | 923.1 K | 35.46 M |
| CPAY | Corpay Inc | 75.93 | 30.18 B | -1.29 | -1.67 | 575 K | 43.66 M |
| WST | West Pharmaceutical Services | 29.7867 | 28.74 B | -0.2769 | -0.92 | 119 K | 3.54 M |
| WRB | W.R. Berkley Corp | 9.8799 | 28.54 B | -0.1035 | -1.04 | 2.6 M | 25.68 M |
| DGX | Quest Diagnostics Inc | 43.1071 | 28.52 B | -0.3227 | -0.74 | 2.39 M | 102.96 M |
| NMR | Nomura Holdings Inc ADR | 4.8885 | 27.79 B | -0.0834 | -1.68 | 1.82 M | 8.92 M |
| CHD | Church & Dwight Company | 26.1276 | 26.38 B | -0.5295 | -1.99 | 1.17 M | 30.44 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 107.4842 | 25.31 B | -7.7946 | -6.76 | 215.5 K | 23.16 M |
| ATI | Allegheny Technologies Inc | 24.7989 | 24.82 B | -0.5714 | -2.25 | 3.6 M | 89.23 M |
| STZ | Constellation Brands Inc | 40.5892 | 24.62 B | -0.7182 | -1.74 | 2 M | 81.22 M |
| BBY | Best Buy Company | 15.0753 | 21.83 B | -0.2283 | -1.49 | 4.5 M | 67.78 M |
| BCE | BCE Inc | 21.593 | 20.18 B | -0.1182 | -0.54 | 556.6 K | 12.02 M |
| CNH | CNH Industrial N.V. | 7.4295 | 19.72 B | -0.0419 | -0.56 | 1.09 M | 8.12 M |
| BG | Bunge Ltd | 48.2763 | 19.1 B | -0.41 | -0.84 | 2.03 M | 97.99 M |
| ESS | Essex Property Trust | 100.9709 | 19.03 B | -0.5807 | -0.57 | 186.9 K | 18.87 M |
| GIS | General Mills | 31.633 | 18.5 B | -0.8591 | -2.64 | 5.66 M | 179.1 M |
| JHX | James Hardie Industries Se ADR | 7.4561 | 16.86 B | -0.0694 | -0.92 | 22.11 K | 164.85 K |
| OVV | Ovintiv Inc | 68.1423 | 16.55 B | -0.7451 | -1.08 | 1.59 M | 108.48 M |
| NVR | NVR Inc | 990.00 | 15.97 B | -12.99 | -1.3 | 62.02 K | 61.4 M |
| CSL | Carlisle Companies Inc | 54.179 | 15.27 B | -1.7145 | -3.07 | 1.11 M | 59.89 M |
| CRS | Carpenter Technology Corp | 36.7327 | 14.73 B | -0.4496 | -1.21 | 971.5 K | 35.69 M |
| BF-A | Brown-Forman Corporation | 21.3908 | 14.56 B | -0.2282 | -1.06 | 3.16 K | 67.59 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 31.6418 | 14.36 B | -0.3475 | -1.09 | 91.4 K | 2.89 M |
| SJM | J.M. Smucker Company | 70.434 | 14.27 B | -1.7109 | -2.37 | 468.1 K | 32.97 M |
| BF-B | Brown-Forman Corporation | 22.349 | 14.14 B | -0.4409 | -1.93 | 464.79 K | 10.39 M |
| TOL | Toll Brothers Inc | 30.4149 | 14.02 B | -0.4155 | -1.35 | 5.13 M | 155.97 M |
| DKS | Dick's Sporting Goods Inc | 34.4898 | 13.34 B | -0.1981 | -0.57 | 1.03 M | 35.5 M |
| CLX | Clorox Company | 59.6494 | 12.89 B | -1.4056 | -2.3 | 1.21 M | 71.95 M |
| SKM | Sk Telecom Corp ADR | 11.5134 | 12.71 B | -0.1792 | -1.53 | 990.26 K | 11.4 M |
| MKC | Mccormick & Company | 28.9665 | 12.57 B | -0.2063 | -0.71 | 1.38 M | 40.09 M |
| HRL | Hormel Foods Corp | 15.3023 | 12.22 B | -0.2263 | -1.46 | 1.4 M | 21.47 M |
| MLI | Mueller Industries | 10.0083 | 11.99 B | -0.1302 | -1.28 | 500.08 K | 5 M |
| DECK | Deckers Outdoor Corp | 9.845 | 11.99 B | -0.1033 | -1.04 | 6.76 M | 66.53 M |
| RRC | Range Resources Corp | 70.9621 | 11.96 B | -0.604 | -0.84 | 2.05 M | 145.27 M |
| DVA | Davita Healthcare Partners Inc | 60.965 | 11.28 B | -0.545 | -0.89 | 1.22 M | 74.54 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 13.7618 | 11.06 B | -0.0792 | -0.57 | 227.4 K | 3.13 M |
| QGEN | Qiagen N.V. | 18.6913 | 10.43 B | -0.2471 | -1.3 | 407.64 K | 7.62 M |
| BIO | Bio-Rad Laboratories | 119.89 | 10.39 B | -1.21 | -1 | 38.6 K | 4.63 M |
| AMG | Affiliated Managers Group | 142.8417 | 10.38 B | -1.4328 | -0.99 | 267.59 K | 38.22 M |
| CFR | Cullen/Frost Bankers | 41.5834 | 9.83 B | -0.6434 | -1.52 | 644.4 K | 26.8 M |
| FRO | Frontline Ltd | 4.5809 | 9.77 B | -0.0238 | -0.52 | 45.39 K | 207.93 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 3.75 | -0.50 | -11.76 | 1.48 K | 5.54 K | |
| EFR | Energy Fuels Inc | 6.50 | -0.50 | -7.14 | 8.04 K | 52.25 K | |
| CRRX | Carerx Corp | 10.8236 | -0.7872 | -6.78 | 2.85 K | 30.85 K | |
| SDE | Spartan Delta Corp | 52.0641 | -3.471 | -6.25 | 414 | 21.55 K | |
| USA | Americas Silver Corp | 14.40 | -0.60 | -4 | 23.51 K | 338.5 K | |
| WJX | Wajax Corp | 16.5152 | -0.6379 | -3.72 | 453.18 K | 7.48 M | |
| RCI-A | Rogers Communications Inc | 33.2064 | -1.1124 | -3.24 | 2.1 K | 69.57 K | |
| CTC | Canadian Tire Corp Ltd | 71.7844 | -2.2938 | -3.1 | 1.19 K | 85.71 K | |
| S | Sherritt Intl Rv | 4.1016 | -0.1234 | -2.92 | 725.53 K | 2.98 M | |
| MEQ | Mainstreet Eq J | 31.0763 | -0.858 | -2.69 | 4.7 K | 146.06 K | |
| ET | Evertz Technologies Ltd | 3.6838 | -0.0984 | -2.6 | 26.2 K | 96.52 K | |
| ECO | Ecosynthetix Inc | 3.35 | -0.08 | -2.33 | 8.8 K | 29.48 K | |
| DII-B | Dorel Industries Inc | 13.1648 | -0.3098 | -2.3 | 20.13 K | 264.95 K | |
| HLF | High Liner | 10.8555 | -0.2407 | -2.17 | 39 K | 423.36 K | |
| SRV-UN | SIR Royalty Income Fund | 4.5343 | -0.0891 | -1.93 | 8.35 K | 37.84 K | |
| TPX-B | Molson Coors Canada Inc | 38.7818 | -0.7588 | -1.92 | 2.02 K | 78.18 K | |
| PTM | Platinum Group Metals Ltd | 120.00 | -2.00 | -1.64 | 3.75 K | 449.52 K | |
| KEI | Kolibri Global Energy Inc | 7.70 | -0.10 | -1.28 | 3.77 K | 29.03 K | |
| OVV | Ovintiv Inc | 69.939 | -0.8966 | -1.27 | 555.31 K | 38.84 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.356 | -0.0926 | -1.24 | 700 | 5.15 K | |
| HPS-A | Hammond Power Solutions Inc | 7.1627 | -0.09 | -1.24 | 557 | 3.99 K | |
| SJ | Stella Jones Inc | 16.7397 | -0.2013 | -1.19 | 380.8 K | 6.37 M | |
| CP | Canadian Pacific Kansas City Ltd | 22.2289 | -0.2673 | -1.19 | 1.8 M | 39.92 M | |
| LNF | Leons Furniture | 7.8549 | -0.0913 | -1.15 | 2.65 K | 20.79 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 10.0793 | -0.1106 | -1.09 | 19.26 K | 194.17 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.86 | -0.04 | -1.03 | 10.6 K | 40.92 K | |
| NFI | Nfi Group Inc. | 6.7919 | -0.0703 | -1.02 | 56.02 K | 380.5 K | |
| QBR-B | Quebecor Inc | 8.9101 | -0.0922 | -1.02 | 346.8 K | 3.09 M | |
| TFII | Tfi International Inc | 15.0544 | -0.153 | -1.01 | 459.41 K | 6.92 M | |
| FFN-PA | North American Financial 15 Split Corp | 4.4162 | -0.0437 | -0.98 | 10.4 K | 45.93 K | |
| L | Loblaw CO | 6.2393 | -0.0607 | -0.96 | 2.11 M | 13.15 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.0814 | -0.0494 | -0.96 | 796 | 4.04 K | |
| RCI-B | Rogers Communications Inc | 30.784 | -0.2842 | -0.91 | 1.26 M | 38.7 M | |
| DXT | Dexterra Group Inc | 14.1907 | -0.1252 | -0.87 | 21.88 K | 310.49 K | |
| TCL-B | Transcontinental Inc | 6.3568 | -0.0519 | -0.81 | 100 | 635.68 | |
| ATS | Ats Corp | 10.32 | -0.08 | -0.77 | 126.9 K | 1.31 M | |
| FRU | Freehold Royalties Ltd | 10.0513 | -0.0757 | -0.75 | 146.4 K | 1.47 M | |
| WRG | Western Energy Services Corp | 822.00 | -6.00 | -0.72 | 480 | 394.56 K | |
| TGO | Terago Inc | 6.91 | -0.05 | -0.72 | 8.6 K | 59.43 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.3251 | -0.0851 | -0.69 | 32.55 K | 401.13 K | |
| BYD | Boyd Group Services Inc | 17.4302 | -0.1198 | -0.68 | 130.6 K | 2.28 M | |
| WPK | Winpak Ltd | 14.7862 | -0.1003 | -0.67 | 31.08 K | 459.61 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.7567 | -0.0724 | -0.67 | 15.35 K | 165.16 K | |
| FTS-PH | Fortis Inc Pref H | 14.6403 | -0.098 | -0.66 | 10.05 K | 147.14 K | |
| STN | Stantec Inc | 18.4822 | -0.1144 | -0.62 | 83.46 K | 1.54 M | |
| BCE | BCE Inc | 22.1254 | -0.1322 | -0.59 | 1.05 M | 23.33 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.911 | -0.0287 | -0.58 | 6.05 K | 29.71 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 12.1316 | -0.0664 | -0.54 | 16.35 K | 198.32 K | |
| KPT | Kp Tissue Inc | 8.1617 | -0.0432 | -0.53 | 44.6 K | 364.01 K | |
| NPI-PA | Northland Power Inc Pref A | 12.7077 | -0.0643 | -0.5 | 2.6 K | 33 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 35.3995 | 43.98 B | -0.3353 | -0.94 | 128.9 K | 4.56 M |
| GAMI | GAMCO Investors Inc | 21.3068 | 536.94 M | -0.4546 | -2.09 | 26.37 K | 561.84 K |
| EARI | Entertainment Arts Research Inc | 5.20 | 1.11 M | -0.80 | -13.33 | 250 | 1.3 K |
| CGAC | Code Green Apparel Corp | 8.00 | 1.09 M | -5.00 | -38.46 | 36 | 288 |
| GSFI | Green Stream Holdings Inc | 13.2367 | 654.18 K | -2.6473 | -16.67 | 125 | 1.65 K |
| ERHE | ERHC Energy Inc | 6.21 | 287.94 K | -0.30 | -4.61 | 226.22 K | 1.4 M |
| ZVOI | Zovio Inc | 10.30 | 137.92 K | -0.24 | -2.28 | 135.69 K | 1.4 M |
| VRSEF | Verisante Technology Inc | 4.90 | 92.27 K | -0.13 | -2.58 | 10 K | 49 K |
| AMBS | Amarantus BioScience Holdings Inc | 8.25 | 63.04 K | -1.05 | -11.29 | 39.84 K | 328.67 K |
| RGGI | Resgreen Group International Inc | 146.00 | 48.75 K | -4.00 | -2.67 | 90 | 13.14 K |
| LOTE | Lot78 Inc | 187.0187 | 17.28 K | -57.7558 | -23.6 | 69.03 K | 12.91 M |
| XDSL | mPhase Technologies Inc | 14.50 | 16.8 K | -1.00 | -6.45 | 644 | 9.34 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 7000.00 | 8.88 K | -600.00 | -7.89 | 3 | 21 K |
| CBRI | CMTSU Liquidation Inc | 4.41 | 8.16 K | -0.05 | -1.12 | 192.21 K | 847.62 K |
| STTO | SITO Mobile Ltd. | 7.00 | 5.13 K | -0.20 | -2.78 | 13.57 K | 94.97 K |
| CBDX | Curative Biosciences Inc | 1450.00 | 3.16 K | -260.00 | -15.2 | 3.2 K | 4.64 M |
| CYRNQ | CYRNQ | 54.80 | 799 | -1.40 | -2.49 | 4.07 K | 222.87 K |
| RTNB | root9B Holdings Inc | 10.35 | 610 | -0.135 | -1.29 | 26 | 269.1 |
| PRXIQ | Premier Exhibitions Inc | 26.00 | 491 | -0.30 | -1.14 | 2.47 K | 64.3 K |
| YVRLF | Liquid Media Group Ltd. | 67.60 | 482 | -2.998 | -4.25 | 50 | 3.38 K |
| AFPW | AlumiFuel Power Corporation | 4.00 | -1.00 | -20 | 1.1 K | 4.4 K | |
| PSYC | Global Trac Solutions Inc | 4.50 | -0.50 | -10 | 324 | 1.46 K | |
| PZOO | Pazoo Inc | 550.00 | -50.00 | -8.33 | 10 | 5.5 K | |
| PTRC | Petro River Oil Corp | 76.00 | -4.00 | -5 | 589 | 44.76 K | |
| TBEV | High Performance Beverages Company | 32.00 | -1.00 | -3.03 | 482 | 15.42 K | |
| HDYNQ | Hyperdynamics Corporation | 4.00 | -0.12 | -2.91 | 98.06 K | 392.25 K | |
| TREVQ | Trevali Mining Corporation | 6.881 | -0.191 | -2.7 | 810 | 5.57 K | |
| HMNY | Helios and Matheson Analytics Inc | 840.8816 | -22.1934 | -2.57 | 1 | 840.88 | |
| SOGFF | Strategic Oil & Gas Ltd | 22.40 | -0.40 | -1.75 | 1.25 K | 27.96 K | |
| SRSCQ | Sears Canada Inc | 5.7679 | -0.0292 | -0.5 | 4.4 K | 25.38 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GR | Great Atlantic Resources Corp | 8.00 | -2.00 | -20 | 103 | 824 | |
| TGX | True North Gems Inc | 150.00 | -30.00 | -16.67 | 4 | 600 | |
| LXM | Lux Metals Corp. | 22.00 | -4.00 | -15.38 | 50 | 1.1 K | |
| OGW | Ongwe Minerals Inc. | 7.68 | -1.12 | -12.73 | 250 | 1.92 K | |
| CTH | CoTec Holdings Corp. | 70.00 | -10.00 | -12.5 | 39 | 2.73 K | |
| ENA | Enablence Technologies Inc | 26.40 | -3.60 | -12 | 68 | 1.8 K | |
| RAGE | Renegade Gold Inc. | 72.00 | -6.00 | -7.69 | 32 | 2.3 K | |
| CTN | Centurion Minerals Ltd | 31.1999 | -2.40 | -7.14 | 29 | 904.8 | |
| SMN | Sun Summit Minerals Corp | 5.85 | -0.45 | -7.14 | 9.12 K | 53.36 K | |
| LTV | Leonovus Inc | 3.90 | -0.30 | -7.14 | 133 | 518.7 | |
| MANU | Manhattan Uranium Discovery Corp. | 325.00 | -20.00 | -5.8 | 2 | 650 | |
| MET | Metalore Resources Limited | 3.0261 | -0.1849 | -5.76 | 1.5 K | 4.54 K | |
| AGX | Silver X Mining Corp | 6.80 | -0.40 | -5.56 | 2.77 K | 18.87 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.17 | -0.18 | -5.37 | 20.5 K | 64.99 K | |
| ENDR | Enduro Metals Corporation | 3.80 | -0.20 | -5 | 160 | 608 | |
| PDQ | Paradigm Gold Corporation | 10.00 | -0.50 | -4.76 | 199 | 1.99 K | |
| TK | Tinka Resources Limited | 4.10 | -0.10 | -2.38 | 25.36 K | 103.98 K | |
| REX | Orex Minerals Inc | 4.50 | -0.10 | -2.17 | 33.8 K | 152.1 K | |
| TIE | Coloured Ties Capital Inc. | 10.4824 | -0.1941 | -1.82 | 31.29 K | 327.96 K | |
| GBU | Gabriel Resources Ltd | 14.20 | -0.10 | -0.7 | 579.97 K | 8.24 M |