Loser Valuations for 8 May 2013 from 00:00:00 until 23:59:59
Loser Valuations for 8 May 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 41.7194 | 3.25 B | -0.263 | -0.63 | 22.9 K | 955.37 K |
| TMP | Tompkinstrustco | 27.6786 | 1.45 B | -0.1609 | -0.58 | 19.1 K | 528.66 K |
| JOB | General Employment Enterprises | 3.201 | 624.29 M | -0.399 | -11.08 | 270 | 864.27 |
| CMCL | Caledonia Mining Cp | 3.2239 | 405.07 M | -0.2283 | -6.61 | 2.52 K | 8.11 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.0309 | 375.49 M | -0.0324 | -0.53 | 130.4 K | 786.43 K |
| REI | Ring Energy Inc | 7.50 | 294.41 M | -0.25 | -3.23 | 2 K | 15 K |
| ELLO | Ellomay Capital Ltd | 7.0064 | 250.23 M | -0.0583 | -0.83 | 2.1 K | 14.71 K |
| PLX | Protalix Biotherapeutics | 53.10 | 230.43 M | -0.80 | -1.48 | 33.53 K | 1.78 M |
| PED | Pedevco Corp | 870.00 | 177.32 M | -24.00 | -2.68 | 2 | 1.74 K |
| USBC | USBC, Inc. | 540.00 | 142.73 M | -60.00 | -10 | 17 | 9.18 K |
| LODE | Comstock Mining Inc | 490.00 | 127.01 M | -12.50 | -2.49 | 1.05 K | 515.48 K |
| SIF | Sifco Industries | 16.5538 | 124.73 M | -0.3843 | -2.27 | 1.3 K | 21.52 K |
| IOR | Income Opportunity Realty Trust | 3.32 | 74.21 M | -0.23 | -6.48 | 500 | 1.66 K |
| CVU | CPI Aerostructures | 8.98 | 60.29 M | -0.46 | -4.87 | 40.29 K | 361.8 K |
| WWR | Westwater Resources | 1404.00 | 52.44 M | -36.00 | -2.5 | 273 | 383.29 K |
| IBIO | Ibio Inc | 2050.00 | 50.06 M | -200.00 | -8.89 | 35 | 71.75 K |
| DXR | Daxor Corp | 7.0587 | 49.8 M | -0.0581 | -0.82 | 2.3 K | 16.24 K |
| INUV | Inuvo Inc | 7.50 | 6.27 M | -0.40 | -5.06 | 2.19 K | 16.43 K |
| DSS | Document Security Systems | 5691.7803 | 4.25 M | -706.2798 | -11.04 | 200 | 1.14 M |
| OPTT | Ocean Power Tech Inc | 296.00 | 3.89 M | -6.00 | -1.99 | 6.52 K | 1.93 M |
| PW | Power REIT | 10.20 | 2.59 M | -0.19 | -1.83 | 3.71 K | 37.87 K |
| OGEN | Oragenics Inc | 60480.00 | 1.54 M | -2520.00 | -4 | 1 | 60.48 K |
| ITP | IT Tech Packaging Inc | 16.6688 | 1 M | -0.5989 | -3.47 | 3.58 K | 59.66 K |
| ENSV | Enservco Corpporation | 17.55 | 29.09 K | -0.75 | -4.1 | 2.49 K | 43.65 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 26.6956 | 3.96 T | -0.2589 | -0.96 | 51.6 M | 1.38 B |
| ASML | ASML Holding N.V. ADR | 68.004 | 581.15 B | -0.3639 | -0.53 | 1.46 M | 99.21 M |
| PANW | Palo Alto Networks Inc | 8.2767 | 267.11 B | -0.51 | -5.8 | 14.78 M | 122.32 M |
| GILD | Gilead Sciences Inc | 36.1856 | 211.94 B | -0.5181 | -1.41 | 12.61 M | 456.39 M |
| TMUS | T-Mobile US | 17.0855 | 179.1 B | -0.1347 | -0.78 | 7.03 M | 120.17 M |
| VRTX | Vertex Pharmaceutic | 75.43 | 138.91 B | -0.97 | -1.27 | 1.85 M | 139.21 M |
| ADBE | Adobe Systems Inc | 45.32 | 92.12 B | -0.282 | -0.62 | 3.32 M | 150.41 M |
| MDLZ | Mondelez Intl Inc | 23.3274 | 84.23 B | -0.3696 | -1.56 | 22.96 M | 535.57 M |
| ROST | Ross Stores Inc | 29.0966 | 76.65 B | -0.1628 | -0.56 | 3.02 M | 87.8 M |
| MELI | MercadoLibre Inc | 115.2307 | 75.55 B | -4.8507 | -4.04 | 2.05 M | 236.03 M |
| ORLY | O'Reilly Automotive | 7.2967 | 71.92 B | -0.0887 | -1.2 | 12.31 M | 89.81 M |
| AEP | American Electric Power Company | 31.673 | 69.61 B | -0.2907 | -0.91 | 3.17 M | 100.46 M |
| XEL | XCEL Energy Inc | 20.2406 | 51.43 B | -0.2099 | -1.03 | 1.5 M | 30.38 M |
| BIIB | Biogen Inc | 210.71 | 37.44 B | -1.84 | -0.87 | 1.14 M | 240.53 M |
| VOD | Vodafone Grp Plc ADR | 14.7919 | 35.91 B | -0.0785 | -0.53 | 4.82 M | 71.29 M |
| CPRT | Copart Inc | 4.40 | 29.92 B | -0.03 | -0.68 | 3.71 M | 16.32 M |
| ON | On Semiconductor | 7.95 | 27.1 B | -0.13 | -1.61 | 10.84 M | 86.19 M |
| INSM | Insmed Inc | 8.59 | 26.21 B | -0.33 | -3.7 | 206.79 K | 1.78 M |
| VTRS | Viatris Inc | 23.7716 | 23.95 B | -0.2917 | -1.21 | 4.41 M | 104.93 M |
| TSCO | Tractor Supply Company | 9.4108 | 19.54 B | -0.159 | -1.66 | 3.77 M | 35.51 M |
| LNT | Alliant Energy Corp | 17.4283 | 19 B | -0.139 | -0.79 | 654.31 K | 11.4 M |
| NDSN | Nordson Corp | 63.2585 | 18.11 B | -0.3653 | -0.57 | 235.8 K | 14.92 M |
| HST | Host Marriott Financial Trust | 11.1079 | 18.01 B | -0.0722 | -0.65 | 6.15 M | 68.26 M |
| GEN | Gen Digital Inc | 8.753 | 17.8 B | -0.218 | -2.43 | 21.49 M | 188.11 M |
| TSEM | Tower Semiconductor | 6.56 | 16.76 B | -0.06 | -0.91 | 9.6 K | 62.98 K |
| LAMR | Lamar Advertis A | 26.8474 | 16.59 B | -0.3413 | -1.26 | 2.33 M | 62.65 M |
| NWS | News Cp Cl B | 28.0765 | 16.03 B | -0.2722 | -0.96 | 3.22 M | 90.43 M |
| HTHT | Huazhu Group Ltd ADR | 3.3206 | 15.98 B | -0.0278 | -0.83 | 314.79 K | 1.05 M |
| JAZZ | Jazz Pharma Plc | 55.25 | 15.75 B | -4.26 | -7.16 | 4.18 M | 231 M |
| PNFP | Pinnacle Finl Ptnrs | 21.6483 | 15.54 B | -0.4374 | -1.98 | 114.25 K | 2.47 M |
| ZBRA | Zebra Technologies | 46.40 | 15.13 B | -0.27 | -0.58 | 294.25 K | 13.65 M |
| CHRW | C.H. Robinson Ww | 42.2133 | 14.96 B | -3.1701 | -6.99 | 4.61 M | 194.71 M |
| TXRH | Texas Roadhouse Inc | 20.019 | 12.35 B | -0.1421 | -0.7 | 410.05 K | 8.21 M |
| SIRI | Sirius XM Holdings | 27.2656 | 10.85 B | -0.1619 | -0.59 | 2.88 M | 78.43 M |
| PODD | Insulet Corp | 28.35 | 10.27 B | -0.22 | -0.77 | 992.13 K | 28.13 M |
| SSB | South State Cp | 38.3089 | 10.23 B | -0.2368 | -0.61 | 42.2 K | 1.62 M |
| MDGL | Madrigal Pharmaceuticals Inc | 240.10 | 10.05 B | -37.10 | -13.38 | 90.26 K | 21.67 M |
| AEIS | Advanced Energy | 17.4525 | 8.97 B | -0.1177 | -0.67 | 173.4 K | 3.03 M |
| STRL | Sterling Constructio | 10.21 | 8.83 B | -0.18 | -1.73 | 50.78 K | 518.48 K |
| CGNX | Cognex Cp | 9.7395 | 8.55 B | -0.0551 | -0.56 | 1.52 M | 14.8 M |
| DSGX | Descartes Sys Group | 10.61 | 8.13 B | -0.07 | -0.66 | 11.2 K | 118.83 K |
| VLY | Valley National Bancorp | 5.1374 | 7.87 B | -0.0956 | -1.83 | 1.65 M | 8.48 M |
| VIAV | Viavi Solutions | 7.6923 | 7.63 B | -0.1251 | -1.6 | 2.68 M | 20.62 M |
| URBN | Urban Outfitters Inc | 43.39 | 7.45 B | -0.27 | -0.62 | 1.06 M | 46.08 M |
| IESC | Ies Holdings | 5.75 | 7.31 B | -0.08 | -1.37 | 2.79 K | 16.07 K |
| ORKA | Oruka Therapeutics Inc | 2000.441 | 7.25 B | -24.3955 | -1.2 | 22 | 44.01 K |
| CHDN | Churchill Downs IN | 12.0999 | 6.99 B | -0.0743 | -0.61 | 295.4 K | 3.57 M |
| RIOT | Riot Blockchain Inc | 12.2708 | 6.78 B | -0.214 | -1.71 | 8.99 K | 110.27 K |
| ZG | Zillow Grp Inc Cl A | 17.6752 | 6.66 B | -1.9522 | -9.95 | 2.49 M | 44 M |
| GBCI | Glacier Bancorp Inc | 12.4363 | 6.35 B | -0.1125 | -0.9 | 256.7 K | 3.19 M |
| AVAV | Aerovironment Inc | 19.97 | 6.28 B | -0.11 | -0.55 | 147.62 K | 2.95 M |
| ACIW | Aci Worldwide Inc | 14.99 | 6.2 B | -0.42 | -2.73 | 999.37 K | 14.98 M |
| QLYS | Qualys Inc | 10.75 | 6.06 B | -0.18 | -1.65 | 271.99 K | 2.92 M |
| CZR | Caesars Entertainment Inc | 3.85 | 5.97 B | -0.10 | -2.53 | 81.85 K | 315.11 K |
| CWST | Casella Waste Sys | 4.10 | 5.92 B | -0.03 | -0.73 | 184.19 K | 755.18 K |
| SIMO | Silicon Motion Techn ADR | 8.129 | 5.73 B | -0.1232 | -1.49 | 371.36 K | 3.02 M |
| OZK | Bank Ozk | 14.7372 | 5.5 B | -0.1482 | -1 | 170.9 K | 2.52 M |
| NWE | Northwestern Corp | 25.196 | 5.22 B | -0.1548 | -0.61 | 209.56 K | 5.28 M |
| LKQ | LKQ Corp | 22.1189 | 5.1 B | -0.1423 | -0.64 | 1.19 M | 26.29 M |
| MRCY | Mercury Sys Inc | 8.7264 | 5.09 B | -0.0962 | -1.09 | 105.02 K | 916.41 K |
| GGAL | Grupo Fin Galicia ADR | 4.2149 | 5.07 B | -0.0444 | -1.04 | 72.6 K | 306 K |
| POWL | Powell Inds Inc | 34.5258 | 5.04 B | -1.1392 | -3.19 | 70.86 K | 2.45 M |
| TVTX | Travere Therapeutics Inc | 8.40 | 4.99 B | -0.10 | -1.18 | 2.29 K | 19.19 K |
| CIGI | Colliers Intl Grp IN | 18.8274 | 4.71 B | -0.3374 | -1.76 | 34.87 K | 656.57 K |
| IONS | Ionis Pharmaceuticals | 19.65 | 4.68 B | -2.24 | -10.23 | 3.24 M | 63.63 M |
| FFIN | First Finl Bkshs Inc | 10.2126 | 4.39 B | -0.1084 | -1.05 | 410.4 K | 4.19 M |
| CATY | Cathay Genl Bncp | 14.149 | 4.36 B | -0.2885 | -2 | 345.5 K | 4.89 M |
| MYRG | MYR Group Inc | 22.75 | 4.25 B | -0.57 | -2.44 | 97.8 K | 2.22 M |
| DIOD | Diodes Inc | 22.20 | 3.99 B | -0.36 | -1.6 | 349.2 K | 7.75 M |
| COLM | Columbia Sportswear | 25.3005 | 3.7 B | -0.1316 | -0.52 | 191.6 K | 4.85 M |
| PRIM | Primoris Services Cp | 19.2534 | 3.67 B | -0.58 | -2.92 | 365.19 K | 7.03 M |
| ENPH | Enphase Energy Inc | 7.44 | 3.66 B | -0.19 | -2.49 | 348.6 K | 2.59 M |
| RNST | Renasant Corp | 16.9643 | 3.62 B | -0.1893 | -1.1 | 30.17 K | 511.85 K |
| USLM | U S Lime & Mineral | 8.1093 | 3.4 B | -0.102 | -1.24 | 123.5 K | 1 M |
| OTTR | Otter Tail Corp | 20.3257 | 3.35 B | -0.1723 | -0.84 | 56.35 K | 1.15 M |
| ACLS | Axcelis Tech Inc | 5.20 | 3.3 B | -0.08 | -1.52 | 52.84 K | 274.78 K |
| SKYW | Skywest Inc | 13.3963 | 3.19 B | -0.8204 | -5.77 | 676.58 K | 9.06 M |
| ACAD | Acadia Pharmaceutica | 11.65 | 3.15 B | -0.38 | -3.16 | 3.59 M | 41.78 M |
| MGRC | Mcgrath Rentcorp | 22.3898 | 3.13 B | -0.1311 | -0.58 | 30.27 K | 677.67 K |
| MGEE | Mge Energy Inc | 28.3135 | 3.02 B | -0.34 | -1.19 | 30.99 K | 877.52 K |
| SPSC | Sps Commerce Inc | 22.975 | 2.87 B | -0.525 | -2.23 | 173.45 K | 3.98 M |
| EEFT | Euronet Worldwide | 30.89 | 2.6 B | -0.36 | -1.15 | 343.19 K | 10.6 M |
| BANR | Banner Corp | 23.3819 | 2.54 B | -0.2207 | -0.94 | 237.16 K | 5.55 M |
| CLDX | Celldex Therapeutics | 174.90 | 2.41 B | -7.35 | -4.03 | 107.71 K | 18.84 M |
| BUSE | First Busey Corp | 8.2566 | 2.4 B | -0.0761 | -0.91 | 27.64 K | 228.22 K |
| UCTT | Ultra Clean Holdings | 6.23 | 2.24 B | -0.04 | -0.64 | 60.85 K | 379.11 K |
| NEO | Neogenomics Inc | 3.6319 | 2.19 B | -0.0894 | -2.4 | 118.16 K | 429.14 K |
| CNXN | PC Connection Inc | 13.812 | 2.07 B | -0.1288 | -0.92 | 60.8 K | 839.78 K |
| CHCO | City Holding Company | 26.2335 | 2.01 B | -0.228 | -0.86 | 22.6 K | 592.88 K |
| IOSP | Innospec Inc | 34.7705 | 1.91 B | -0.7339 | -2.07 | 79.74 K | 2.77 M |
| DCOM | Dime Community Bancshares Inc | 11.5225 | 1.85 B | -0.1528 | -1.31 | 16.8 K | 193.58 K |
| ANDE | Andersons Inc | 27.4647 | 1.83 B | -1.1554 | -4.04 | 613.5 K | 16.85 M |
| STBA | S&T Bancorp Inc | 12.4767 | 1.81 B | -0.1853 | -1.46 | 39.79 K | 496.46 K |
| DHC | Diversified Healthcare Trust | 14.7025 | 1.79 B | -0.0812 | -0.55 | 1.35 M | 19.88 M |
| OCFC | Oceanfirst Financial Corp | 8.9938 | 1.78 B | -0.0647 | -0.71 | 36.3 K | 326.51 K |
| QCRH | Qcr Holdings Inc | 14.3035 | 1.68 B | -0.2068 | -1.43 | 2.89 K | 41.34 K |
| SUPN | Supernus Pharm | 5.40 | 1.67 B | -0.10 | -1.82 | 645.45 K | 3.49 M |
| PLAB | Photronics Inc | 7.74 | 1.66 B | -0.05 | -0.64 | 213.9 K | 1.66 M |
| ANIP | ANI Pharma Inc | 6.96 | 1.64 B | -0.06 | -0.85 | 13.13 K | 91.38 K |
| IMKTA | Ingles Markets Inc | 17.5174 | 1.62 B | -0.1399 | -0.79 | 14.55 K | 254.91 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 26.0007 | 519.48 B | -0.849 | -3.16 | 6.97 M | 181.31 M |
| KO | Coca-Cola Company | 28.3327 | 416.9 B | -0.1602 | -0.56 | 12.64 M | 358.02 M |
| MRK | Merck & Company | 28.5908 | 364.98 B | -0.1779 | -0.62 | 19.19 M | 548.57 M |
| MCD | McDonald's Corporation | 71.7815 | 199.68 B | -0.9528 | -1.31 | 5.23 M | 375.33 M |
| WELL | Welltower Inc | 44.6864 | 181.69 B | -0.8859 | -1.94 | 2.66 M | 118.82 M |
| NEE | Nextera Energy | 15.5014 | 180.93 B | -0.1494 | -0.95 | 7.02 M | 108.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.8306 | 152.54 B | -0.043 | -0.73 | 1.37 M | 7.98 M |
| LMT | Lockheed Martin Corp | 70.7319 | 139.32 B | -0.7504 | -1.05 | 1.97 M | 139.53 M |
| BMY | Bristol-Myers Squibb Company | 25.9386 | 128.37 B | -0.2223 | -0.85 | 7.68 M | 199.18 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.2109 | 117.8 B | -0.0486 | -0.92 | 12.29 M | 64.05 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.4646 | 110.91 B | -0.1524 | -1.31 | 4.65 M | 53.33 M |
| SO | Southern Company | 27.1864 | 109.03 B | -0.1969 | -0.72 | 2.12 M | 57.66 M |
| MPC | Marathon Petroleum Corp | 26.9212 | 106.07 B | -0.9692 | -3.48 | 7.93 M | 213.55 M |
| HCA | Hca Holdings Inc | 37.5354 | 105.37 B | -0.6868 | -1.8 | 3.21 M | 120.48 M |
| DUK | Duke Energy Corp | 42.563 | 100.53 B | -0.4612 | -1.07 | 3.33 M | 141.69 M |
| VLO | Valero Energy Corp | 23.9075 | 97.81 B | -0.5312 | -2.17 | 10.58 M | 252.98 M |
| PSX | Phillips 66 | 40.382 | 97.79 B | -0.6814 | -1.66 | 3.66 M | 147.97 M |
| WMB | Williams Companies | 17.6523 | 84.34 B | -0.6842 | -3.73 | 28.18 M | 497.41 M |
| TGT | Target Corporation | 47.4959 | 73.5 B | -0.5103 | -1.06 | 3.74 M | 177.68 M |
| MFC | Manulife Financial Corp | 8.839 | 73.08 B | -0.0848 | -0.95 | 1.77 M | 15.64 M |
| APO | Apollo Global Management Llc C | 12.7205 | 72.5 B | -0.0897 | -0.7 | 1.04 M | 13.25 M |
| TDG | Transdigm Group Inc | 69.5041 | 68.55 B | -0.7629 | -1.09 | 283.8 K | 19.73 M |
| CRH | CRH Plc ADR | 15.5809 | 64.43 B | -0.5213 | -3.24 | 83.1 K | 1.29 M |
| PSA | Public Storage | 100.8419 | 62.77 B | -0.8285 | -0.81 | 673.97 K | 67.96 M |
| NWG | Natwest Group Plc ADR | 5.3833 | 62.49 B | -0.0723 | -1.33 | 1.03 M | 5.52 M |
| D | Dominion Resources | 35.1957 | 60.14 B | -0.2502 | -0.71 | 1.45 M | 50.91 M |
| MPLX | Mplx LP | 13.7832 | 57.45 B | -0.2208 | -1.58 | 5.6 K | 77.19 K |
| ETR | Entergy Corp | 20.3217 | 53.38 B | -0.215 | -1.05 | 2.72 M | 55.26 M |
| SRE | Sempra | 27.8309 | 51.25 B | -0.1713 | -0.61 | 1.74 M | 48.56 M |
| VTR | Ventas Inc | 51.6189 | 47.77 B | -0.6415 | -1.23 | 1.62 M | 83.43 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 85.4593 | 45.12 B | -1.7954 | -2.06 | 774.7 K | 66.21 M |
| ED | Consolidated Edison Company of New York | 38.3946 | 44.11 B | -0.4808 | -1.24 | 1.31 M | 50.29 M |
| ABEV | Ambev S.A. ADR | 4.804 | 42.7 B | -0.0247 | -0.51 | 23 K | 110.49 K |
| AIG | American International Group | 33.4095 | 42.68 B | -0.1883 | -0.56 | 14.66 M | 489.67 M |
| UI | Ubiquiti Networks | 15.1426 | 41.5 B | -0.1574 | -1.03 | 142.68 K | 2.16 M |
| SKYD | Skydance Corporation | 36.4042 | 40.54 B | -0.5428 | -1.47 | 5.9 M | 214.75 M |
| KR | Kroger Company | 11.3966 | 40.51 B | -0.0854 | -0.74 | 7.25 M | 82.6 M |
| WEC | Wisconsin Energy Corp | 28.5785 | 38.5 B | -0.2477 | -0.86 | 1.29 M | 36.85 M |
| PEG | Public Service Enterprise Group Inc | 22.1828 | 37.23 B | -0.3141 | -1.4 | 3.21 M | 71.26 M |
| IX | Orix Corp ADR | 3.6632 | 35 B | -0.0332 | -0.9 | 40.5 K | 148.36 K |
| AEE | Ameren Corp | 23.583 | 31.47 B | -0.2176 | -0.91 | 1.74 M | 40.97 M |
| BIP | Brookfield Infrastructure Partners LP | 7.9822 | 31.27 B | -0.1225 | -1.51 | 9.21 M | 73.48 M |
| FTS | Fortis Inc | 20.7687 | 30.79 B | -0.2478 | -1.18 | 500 | 10.38 K |
| AWK | American Water Works | 31.8636 | 29.94 B | -0.1908 | -0.6 | 959.33 K | 30.57 M |
| BAP | Credicorp Ltd | 106.1329 | 29.21 B | -0.9544 | -0.89 | 329.99 K | 35.02 M |
| PCG | Pacific Gas & Electric Company | 39.3793 | 29.14 B | -0.5794 | -1.45 | 2.72 M | 107.13 M |
| CNP | Centerpoint Energy Inc | 15.4136 | 27.34 B | -0.1018 | -0.66 | 2 M | 30.8 M |
| FE | Firstenergy Corp | 25.3764 | 26.91 B | -0.2675 | -1.04 | 2.28 M | 57.74 M |
| PPL | PPL Corp | 16.6975 | 26.88 B | -0.2141 | -1.27 | 5.11 M | 85.36 M |
| IHG | Intercontinental Hotels Group ADR | 22.017 | 26.37 B | -0.4889 | -2.17 | 242.13 K | 5.33 M |
| ES | Eversource Energy | 28.4498 | 26.22 B | -0.2939 | -1.02 | 1.47 M | 41.85 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 104.9897 | 25.31 B | -1.547 | -1.45 | 111.8 K | 11.74 M |
| FTI | Technipfmc Plc | 37.6127 | 25.1 B | -0.2608 | -0.69 | 1.47 M | 55.31 M |
| MKL | Markel Corp | 531.60 | 24.15 B | -3.89 | -0.73 | 53.53 K | 28.46 M |
| EIX | Edison International | 31.1378 | 23.16 B | -0.4809 | -1.52 | 2.61 M | 81.35 M |
| XPO | Xpo Logistics Inc | 5.7345 | 21.93 B | -0.3353 | -5.52 | 650.46 K | 3.73 M |
| CMS | Cms Energy Corp | 19.442 | 21.88 B | -0.2013 | -1.02 | 1.35 M | 26.29 M |
| BBY | Best Buy Company | 16.1788 | 21.83 B | -0.3869 | -2.34 | 5.99 M | 96.86 M |
| NI | NiSource Inc | 7.8283 | 21.72 B | -0.0918 | -1.16 | 3.76 M | 29.47 M |
| CIB | Bancolombia S.A. ADR | 28.0675 | 21.53 B | -0.9623 | -3.31 | 473.3 K | 13.28 M |
| BEP | Brookfield Renewable | 7.6237 | 20.56 B | -0.0775 | -1.01 | 6.75 K | 51.46 K |
| NRG | NRG Energy | 20.6028 | 20.41 B | -0.1287 | -0.62 | 3.77 M | 77.75 M |
| LEN-B | Lennar Corporation | 27.2784 | 20.16 B | -0.1395 | -0.51 | 27.27 K | 743.94 K |
| LYB | Lyondellbasell Industries NV | 32.3973 | 19.59 B | -0.2268 | -0.7 | 3.6 M | 116.49 M |
| GIS | General Mills | 32.0177 | 18.5 B | -0.5257 | -1.62 | 4.22 M | 135.03 M |
| GPC | Genuine Parts Company | 53.708 | 17.19 B | -0.3036 | -0.56 | 553.67 K | 29.74 M |
| JLL | Jones Lang Lasalle Inc | 95.4591 | 17.1 B | -0.6541 | -0.68 | 533.76 K | 50.95 M |
| DINO | HF Sinclair Corp | 30.377 | 16.92 B | -0.87 | -2.78 | 5.39 M | 163.74 M |
| MAS | Masco Corp | 16.0043 | 16.35 B | -0.1346 | -0.83 | 3.77 M | 60.31 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.6034 | 15.56 B | -0.1466 | -1.5 | 12.62 M | 121.2 M |
| BSAC | Banco Santander Chile ADR | 14.2645 | 15.23 B | -0.1005 | -0.7 | 325.1 K | 4.64 M |
| DOC | Physicians Realty Trust | 17.4385 | 14.82 B | -0.4681 | -2.61 | 4.18 M | 72.92 M |
| SUI | Sun Communities | 33.4933 | 14.8 B | -0.2108 | -0.63 | 141.4 K | 4.74 M |
| TXT | Textron Inc | 26.1921 | 14.71 B | -0.1666 | -0.63 | 1.56 M | 40.79 M |
| YPF | Ypf Sociedad Anonima ADR | 13.1996 | 14.62 B | -0.3899 | -2.87 | 477.93 K | 6.31 M |
| PAG | Penske Automotive Group | 23.6472 | 14.01 B | -0.154 | -0.65 | 370.4 K | 8.76 M |
| PNW | Pinnacle West Capital Corp | 36.4931 | 12.84 B | -0.3661 | -0.99 | 659 K | 24.05 M |
| AEG | Aegon N.V. ADR | 3.1416 | 12.57 B | -0.1044 | -3.22 | 3.49 M | 10.96 M |
| FN | Fabrinet | 14.09 | 12.45 B | -0.20 | -1.4 | 75.52 K | 1.06 M |
| HII | Huntington Ingalls Industries | 42.8432 | 12.36 B | -0.3842 | -0.89 | 179.25 K | 7.68 M |
| HRL | Hormel Foods Corp | 15.3579 | 12.22 B | -0.1113 | -0.72 | 1.36 M | 20.85 M |
| RRC | Range Resources Corp | 70.141 | 11.96 B | -1.0193 | -1.43 | 2.37 M | 166.4 M |
| SUN | Sunoco LP | 9.8817 | 11.91 B | -0.0986 | -0.99 | 96.28 K | 951.37 K |
| BWXT | Bwx Technologies Inc | 16.9312 | 11.6 B | -0.5357 | -3.07 | 1.74 M | 29.45 M |
| OGE | Oge Energy Corp | 21.4382 | 10.53 B | -0.1608 | -0.74 | 824.4 K | 17.67 M |
| QGEN | Qiagen N.V. | 17.2359 | 10.43 B | -0.2471 | -1.41 | 759.63 K | 13.09 M |
| CUBE | Cubesmart | 10.4763 | 10.1 B | -0.0966 | -0.91 | 1.09 M | 11.44 M |
| RHP | Ryman Hospitality Properties REIT | 26.6422 | 9.56 B | -0.5641 | -2.07 | 864.1 K | 23.02 M |
| PRI | Primerica Inc | 29.4477 | 9.28 B | -0.6031 | -2.01 | 407.8 K | 12.01 M |
| ACM | Aecom Technology Corp | 28.6496 | 9.09 B | -0.1629 | -0.57 | 749.9 K | 21.48 M |
| GGB | Gerdau S.A. ADR | 3.4458 | 9.08 B | -0.1031 | -2.91 | 11.53 M | 39.73 M |
| UGI | Ugi Corp | 17.6262 | 8.05 B | -0.1504 | -0.85 | 811.95 K | 14.31 M |
| TAP-A | Molson Coors Beverage Company | 40.8652 | 8.02 B | -0.7841 | -1.88 | 100 | 4.09 K |
| PBF | PBF Energy Inc | 20.6583 | 7.81 B | -0.4216 | -2 | 708.7 K | 14.64 M |
| GAP | Gap Inc | 25.5975 | 7.72 B | -0.1849 | -0.72 | 3.93 M | 100.49 M |
| EMN | Eastman Chemical Company | 46.455 | 7.48 B | -0.4334 | -0.92 | 1.18 M | 54.59 M |
| TAP | Molson Coors Brewing Company | 36.1289 | 7.45 B | -0.7414 | -2.01 | 1.46 M | 52.63 M |
| AWI | Armstrong World Industries Inc | 47.5378 | 7.41 B | -0.3714 | -0.78 | 306.8 K | 14.58 M |
| CAG | Conagra Brands Inc | 17.3272 | 7.25 B | -0.1073 | -0.62 | 2.96 M | 51.34 M |
| CHE | Chemed Inc | 63.3024 | 7.06 B | -0.6094 | -0.95 | 432.92 K | 27.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 158.8922 | 7.15 M | -1.5502 | -0.97 | 1.85 K | 294.59 K |
| FLNT | Flint Corp | 6.00 | -1.20 | -16.67 | 1.01 K | 6.05 K | |
| HBP | Helix Biopharm | 4.00 | -0.60 | -13.04 | 400 | 1.6 K | |
| QBR-A | Quebecor Inc | 8.5569 | -0.4447 | -4.94 | 3.1 K | 26.53 K | |
| ELEF | Silver Elephant Mining Corp | 3.8036 | -0.1654 | -4.17 | 1.25 K | 4.76 K | |
| ECO | Ecosynthetix Inc | 3.85 | -0.14 | -3.51 | 31.8 K | 122.43 K | |
| QBR-B | Quebecor Inc | 8.6642 | -0.3035 | -3.38 | 1.85 M | 16.02 M | |
| TPX-A | Molson Coors Canada Inc | 35.9069 | -1.2126 | -3.27 | 274 | 9.84 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.6474 | -0.1973 | -2.88 | 9.48 K | 63.02 K | |
| ENGH | Enghouse Systems Ltd | 8.476 | -0.2461 | -2.82 | 34.96 K | 296.32 K | |
| HPS-A | Hammond Power Solutions Inc | 6.0208 | -0.1731 | -2.79 | 8.82 K | 53.1 K | |
| GBT | Bmtc Group Inc | 10.9019 | -0.3068 | -2.74 | 1.3 K | 14.17 K | |
| MTY | Mty Food Group Inc | 19.0088 | -0.515 | -2.64 | 14 K | 266.12 K | |
| IFC | Intact Financial Corp | 43.0655 | -1.1538 | -2.61 | 1.88 M | 80.82 M | |
| WFC | Wall Financial | 4.7119 | -0.1259 | -2.6 | 200 | 942.38 | |
| TPX-B | Molson Coors Canada Inc | 35.9361 | -0.934 | -2.53 | 1.38 K | 49.59 K | |
| PWF-PA | Power Financial Corp Pref A | 12.3847 | -0.321 | -2.53 | 6.53 K | 80.92 K | |
| AFN | Ag Growth International Inc | 19.0314 | -0.4925 | -2.52 | 54 K | 1.03 M | |
| CFP | Canfor Corp | 20.11 | -0.50 | -2.43 | 328.5 K | 6.61 M | |
| ATH | Athabasca Oil Corp | 5.82 | -0.14 | -2.35 | 1.62 M | 9.42 M | |
| ORIO | ORIO | 61.7143 | -1.4694 | -2.33 | 4.11 K | 253.34 K | |
| PDV | Prime Dividend Corp Cl A | 3.1468 | -0.0716 | -2.22 | 2.17 K | 6.84 K | |
| CPX | Capital Power Corp | 10.1263 | -0.2122 | -2.05 | 153.57 K | 1.56 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.2363 | -0.1172 | -1.84 | 2 K | 12.47 K | |
| CDR | Condor Energies Inc | 5.40 | -0.10 | -1.82 | 1.51 K | 8.15 K | |
| WSP | WSP Global Inc | 17.6469 | -0.3228 | -1.8 | 192.58 K | 3.4 M | |
| ALS | Altius Minerals Corp | 8.5742 | -0.1523 | -1.75 | 30.09 K | 258.01 K | |
| CIGI | Colliers International Group Inc | 19.2209 | -0.3312 | -1.69 | 31.73 K | 609.92 K | |
| CTC-A | Canadian Tire Corporation Limited | 50.6792 | -0.8556 | -1.66 | 173.7 K | 8.8 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 12.8054 | -0.2135 | -1.64 | 2.77 K | 35.48 K | |
| BCE-PZ | Bce Inc Pref Z | 11.3792 | -0.1849 | -1.6 | 1.64 K | 18.63 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.775 | -0.1229 | -1.56 | 3.83 M | 29.79 M | |
| PNC-B | Postmedia Network Canada Corp | 300.00 | -4.50 | -1.48 | 1 K | 300 K | |
| FTS | Fortis Inc | 20.9117 | -0.2911 | -1.37 | 718.95 K | 15.03 M | |
| VET | Vermilion Energy Inc | 27.9274 | -0.3752 | -1.33 | 180.1 K | 5.03 M | |
| ADN | Acadian Timber Corp | 6.0893 | -0.0776 | -1.26 | 5.14 K | 31.27 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.1045 | -0.1032 | -1.26 | 55.98 K | 453.69 K | |
| OLY | Olympia Financial Group Inc | 12.7314 | -0.1602 | -1.24 | 1.5 K | 19.1 K | |
| DSG | Descartes Sys | 10.60 | -0.13 | -1.21 | 15.36 K | 162.81 K | |
| TCL-B | Transcontinental Inc | 6.4866 | -0.0778 | -1.19 | 700 | 4.54 K | |
| MFC | Manulife Fin | 8.9561 | -0.1028 | -1.13 | 3.28 M | 29.33 M | |
| ACQ | Autocanada Inc | 21.2468 | -0.2412 | -1.12 | 63.3 K | 1.34 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9877 | -0.0792 | -1.12 | 83.25 K | 581.69 K | |
| MRC | Morguard Corp | 107.1019 | -1.1675 | -1.08 | 52.96 K | 5.67 M | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.5683 | -0.0469 | -1.02 | 146.69 K | 670.11 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.7927 | -0.0696 | -1.01 | 40.81 K | 277.19 K | |
| AIF | Altus Group Ltd | 6.4333 | -0.0619 | -0.95 | 103.81 K | 667.81 K | |
| IAG | IA Financial Corp Inc | 25.0836 | -0.236 | -0.93 | 122.6 K | 3.08 M | |
| NPI-PA | Northland Power Inc Pref A | 12.856 | -0.1137 | -0.88 | 3.85 K | 49.5 K | |
| FRU | Freehold Royalties Ltd | 10.0805 | -0.0888 | -0.87 | 86.9 K | 876.01 K | |
| BCE-PA | BCE Inc Pref AA | 11.3641 | -0.0955 | -0.83 | 11.11 K | 126.24 K | |
| CFF | Conifex Timber Inc | 8.0755 | -0.0633 | -0.78 | 34 K | 274.57 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.5367 | -0.0355 | -0.78 | 20.16 K | 91.44 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 11.8732 | -0.0916 | -0.77 | 38.08 K | 452.07 K | |
| PD | Precision Drilling Corp | 160.40 | -1.20 | -0.74 | 1.03 M | 164.93 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 13.0193 | -0.0957 | -0.73 | 83.81 K | 1.09 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.9691 | -0.0642 | -0.71 | 5.9 K | 52.92 K | |
| NWC | The North West Company Inc | 14.4787 | -0.1031 | -0.71 | 77.09 K | 1.12 M | |
| CSW-A | Corby Spirit and Wine Limited | 10.2866 | -0.0695 | -0.67 | 6.89 K | 70.88 K | |
| BN-PFA | Brookfield Corporation | 12.4957 | -0.0842 | -0.67 | 21.12 K | 263.87 K | |
| CU | Canadian Utilities Ltd Cl A NV | 22.5959 | -0.1521 | -0.67 | 255.92 K | 5.78 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.7165 | -0.0777 | -0.66 | 6.36 K | 74.55 K | |
| ENB-PA | Enbridge Inc Pref A | 12.1947 | -0.0797 | -0.65 | 37.96 K | 462.94 K | |
| BN-PM | Brookfield Corporation | 11.6488 | -0.076 | -0.65 | 33.1 K | 385.58 K | |
| BHC | Bausch Health Companies Inc | 74.02 | -0.47 | -0.63 | 302.16 K | 22.37 M | |
| TVA-B | TVA Group Inc | 9.51 | -0.06 | -0.63 | 900 | 8.56 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.3796 | -0.059 | -0.63 | 177.33 K | 1.66 M | |
| III | Imperial Metals Corp | 11.29 | -0.07 | -0.62 | 28.29 K | 319.39 K | |
| GDL | Goodfellow Inc | 3.5873 | -0.0216 | -0.6 | 4.6 K | 16.5 K | |
| WTE | Westshore Terminals Investment Corp | 15.1591 | -0.0903 | -0.59 | 86.09 K | 1.31 M | |
| BCE-PD | Bce Inc Pref D | 11.4824 | -0.068 | -0.59 | 15.55 K | 178.54 K | |
| BN-PC | Brookfield Corporation | 8.9961 | -0.0494 | -0.55 | 6.89 K | 61.98 K | |
| RFA | RFA Financial Inc. | 35.0574 | -0.1917 | -0.54 | 104.13 K | 3.65 M | |
| AAV | Advantage Oil & Gas Ltd | 3.81 | -0.02 | -0.52 | 260.35 K | 991.94 K | |
| MTL | Mullen Group Ltd | 11.286 | -0.0591 | -0.52 | 127 K | 1.43 M | |
| PSI | Pason Systems Inc | 10.2898 | -0.0534 | -0.52 | 176.71 K | 1.82 M | |
| XTC | Exco Tech | 3.4854 | -0.0179 | -0.51 | 31.84 K | 110.98 K | |
| PWF-PG | Power Financial Corp Pref G | 11.7975 | -0.06 | -0.51 | 7.32 K | 86.35 K | |
| EFX | Enerflex Ltd | 10.7982 | -0.0543 | -0.5 | 24.2 K | 261.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 7.56 | 82.42 B | -0.05 | -0.66 | 11.52 K | 87.11 K |
| BRDCY | Bridgestone Corporation | 13.3792 | 32.65 B | -0.193 | -1.42 | 10.44 K | 139.72 K |
| LNWO | Light & Wonder, Inc. | 8.54 | 6.04 B | -0.59 | -6.46 | 1.3 M | 11.11 M |
| GAMI | GAMCO Investors Inc | 22.5626 | 536.94 M | -0.4816 | -2.09 | 6.13 K | 138.26 K |
| MRNJ | Metatron Inc | 3275.8755 | 1.52 M | -389.9851 | -10.64 | 2 | 6.55 K |
| SEII | Sharing Economy International Inc | 700.00 | 1.29 M | -6.00 | -0.85 | 179 | 125.3 K |
| EARI | Entertainment Arts Research Inc | 4.00 | 1.11 M | -1.00 | -20 | 200 | 800 |
| SPRV | Web To Door Inc | 600.00 | 390.37 K | -50.00 | -7.69 | 85 | 51 K |
| BLSP | Blue Sphere Corporation | 66.105 | 216.59 K | -4.407 | -6.25 | 362 K | 23.93 M |
| KALY | Kali Inc | 3.90 | 101.82 K | -0.10 | -2.5 | 748 | 2.92 K |
| VRSEF | Verisante Technology Inc | 4.55 | 92.27 K | -0.025 | -0.55 | 10 K | 45.5 K |
| AMBS | Amarantus BioScience Holdings Inc | 7.50 | 63.04 K | -0.135 | -1.77 | 7.85 K | 58.84 K |
| RGGI | Resgreen Group International Inc | 106.00 | 48.75 K | -24.00 | -18.46 | 64 | 6.78 K |
| XDSL | mPhase Technologies Inc | 13.00 | 16.8 K | -0.50 | -3.7 | 776 | 10.09 K |
| AXPWQ | Axion Power International Inc | 178430.00 | 9.6 K | -3570.00 | -1.96 | 2 | 356.86 K |
| CBRI | CMTSU Liquidation Inc | 3.96 | 8.16 K | -0.05 | -1.25 | 324.26 K | 1.28 M |
| STTO | SITO Mobile Ltd. | 6.55 | 5.13 K | -0.15 | -2.24 | 5.21 K | 34.13 K |
| CBKCQ | Christopher & Banks Corporation | 6.85 | 3.86 K | -0.08 | -1.15 | 78.91 K | 540.52 K |
| CBDX | Curative Biosciences Inc | 1690.00 | 3.16 K | -10.00 | -0.59 | 100 | 169 K |
| CYRNQ | CYRNQ | 58.60 | 799 | -0.80 | -1.35 | 559 | 32.76 K |
| SPDC | Speed Commerce Inc | 40.32 | 603 | -1.28 | -3.08 | 6.65 K | 268.29 K |
| SYNE | Synthesis Energy Systems Inc | 61.44 | 157 | -1.92 | -3.03 | 464 | 28.51 K |
| PEHD | Perigee Holdings Inc. | 17.20 | 130 | -0.80 | -4.44 | 676 | 11.63 K |
| PTRC | Petro River Oil Corp | 66.00 | -10.00 | -13.16 | 812 | 53.59 K | |
| ANDI | Andiamo Corporation | 5.60 | -0.70 | -11.11 | 343 | 1.92 K | |
| TBEV | High Performance Beverages Company | 8.40 | -0.70 | -7.69 | 1.49 K | 12.54 K | |
| TREVQ | Trevali Mining Corporation | 7.32 | -0.08 | -1.08 | 3.58 K | 26.21 K | |
| FONU | FonU2 Inc | 7.60 | -0.08 | -1.04 | 5 | 38 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 25.00 | 315.11 K | -2.00 | -7.41 | 379.42 K | 9.49 M |
| IMR | iMetal Resources Inc | 25.00 | -25.00 | -50 | 147 | 3.67 K | |
| ABM | Athabasca Minerals Inc | 6.00 | -3.00 | -33.33 | 5 K | 30 K | |
| KRY | Koryx Copper Inc. | 9.00 | -3.00 | -25 | 200 | 1.8 K | |
| CDA | Canuc Resources Corporation | 6.00 | -2.00 | -25 | 14 | 84 | |
| SKRR | SKRR Exploration Inc | 72.0001 | -18.0001 | -20 | 11 | 792 | |
| RAGE | Renegade Gold Inc. | 72.00 | -18.00 | -20 | 195 | 14.04 K | |
| AXL | Arrow Exploration Corp | 8.547 | -1.7094 | -16.67 | 25.5 K | 217.95 K | |
| INTR | Intrepid Metals Corp. | 5.00 | -1.00 | -16.67 | 67 | 335 | |
| KEEK | Personas Social Incorporated | 105.00 | -15.00 | -12.5 | 31 | 3.25 K | |
| LITT | Roadman Investments Corp | 3.2667 | -0.4666 | -12.5 | 64 | 209.07 | |
| GORO | Goldgroup Mining Inc. | 5.60 | -0.40 | -6.67 | 650 | 3.64 K | |
| SC-H | Serrano Resources Ltd | 3.50 | -0.25 | -6.67 | 14.24 K | 49.83 K | |
| NCP | Nickel Creek Platinum Corp. | 60.00 | -4.00 | -6.25 | 463 | 27.78 K | |
| TIE | Coloured Ties Capital Inc. | 12.1647 | -0.5824 | -4.57 | 12.28 K | 149.39 K | |
| NIM | Nicola Mining Inc | 9.20 | -0.40 | -4.17 | 3.17 K | 29.12 K | |
| WEC | Winchester Equity Corporation | 4.60 | -0.20 | -4.17 | 2.81 K | 12.9 K | |
| NZ | New Zealand Energy Corp | 3.30 | -0.10 | -2.94 | 21.98 K | 72.53 K | |
| DSY | Destiny Media Technologies Inc | 4.00 | -0.10 | -2.44 | 6 K | 24 K | |
| MANU | Manhattan Uranium Discovery Corp. | 285.00 | -5.00 | -1.72 | 14 | 3.99 K | |
| REX | Orex Minerals Inc | 4.00 | -0.05 | -1.23 | 17.12 K | 68.47 K | |
| CAMB | Cambria Gold Mines Inc. | 42.00 | -0.50 | -1.18 | 5.38 K | 225.75 K | |
| FP | FP Newspapers Inc | 3.4686 | -0.037 | -1.06 | 1.8 K | 6.24 K |