Loser Valuations for 2 May 2014 from 00:00:00 until 23:59:59
Loser Valuations for 2 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 37.1496 | 58.31 B | -0.206 | -0.55 | 233.1 K | 8.66 M |
| LNG | Cheniere Energy | 54.3871 | 58.19 B | -0.3918 | -0.72 | 1.97 M | 107.34 M |
| CBOE | CBOE Global Markets Inc | 44.8843 | 36.81 B | -0.5783 | -1.27 | 365.5 K | 16.41 M |
| EQX | Equinox Gold Corp | 14.1316 | 14.11 B | -0.7379 | -4.96 | 155 | 2.19 K |
| SEB | Seaboard Corporation | 2329.3105 | 3.62 B | -20.4546 | -0.87 | 2.1 K | 4.89 M |
| NOG | Northern Oil and Gas | 121.503 | 2.44 B | -2.3475 | -1.9 | 92 K | 11.18 M |
| ESBA | Empire State Realty Op LP | 11.0001 | 1.46 B | -0.0942 | -0.85 | 41.5 K | 456.5 K |
| TMP | Tompkinstrustco | 31.872 | 1.45 B | -0.2148 | -0.67 | 37.9 K | 1.21 M |
| GORO | Gold Resource Corp | 3.4352 | 573 M | -0.0952 | -2.7 | 795.56 K | 2.73 M |
| FRD | Friedman Industries Inc | 7.3934 | 270.98 M | -0.1148 | -1.53 | 12.3 K | 90.94 K |
| ACU | Acme United Corp | 13.198 | 265.45 M | -0.2462 | -1.83 | 3.2 K | 42.23 K |
| BKTI | Bk Technologies Inc | 12.4244 | 261.44 M | -0.2926 | -2.3 | 437 | 5.43 K |
| GENC | Gencor Industries IN | 6.9467 | 251.53 M | -0.0533 | -0.76 | 7.09 K | 49.29 K |
| INTT | Intest Corp | 4.00 | 175.2 M | -0.08 | -1.96 | 18 K | 71.99 K |
| PLG | Platinum Group Metals Ltd | 103.00 | 147.07 M | -2.00 | -1.9 | 1.76 K | 181.49 K |
| LODE | Comstock Mining Inc | 440.00 | 146.03 M | -2.50 | -0.56 | 106 | 46.64 K |
| EPM | Evolution Petroleum Corp | 5.6392 | 142.21 M | -0.1489 | -2.57 | 99.4 K | 560.54 K |
| ARMP | Armata Pharmaceuticals Inc | 3780.00 | 141.29 M | -70.00 | -1.82 | 1 | 3.78 K |
| STXS | Stereotaxis Inc | 4.00 | 114.23 M | -0.24 | -5.66 | 175.09 K | 700.35 K |
| SDEV | Stablecoin Development Corporation | 100206.0391 | 65.07 M | -1012.1797 | -1 | 1 | 100.21 K |
| WYY | Widepoint Corp | 13.90 | 62.39 M | -0.42 | -2.93 | 22.93 K | 318.66 K |
| WWR | Westwater Resources | 1506.00 | 52.86 M | -90.00 | -5.64 | 407 | 612.94 K |
| GRF | Eagle Capital Growth Fund | 3.9913 | 41.43 M | -0.0252 | -0.63 | 500 | 2 K |
| AGIG | AGIG | 52.50 | 36.75 M | -6.25 | -10.64 | 4.81 K | 252.74 K |
| NNVC | Nanoviricides Inc | 60.60 | 33.97 M | -2.40 | -3.81 | 15.86 K | 961.12 K |
| TOON | Kartoon Studios Inc | 94.50 | 31.6 M | -1.80 | -1.87 | 17 | 1.61 K |
| CVM | Cel-Sci Corp | 922.50 | 23.75 M | -15.00 | -1.6 | 1.08 K | 993.53 K |
| MXC | Mexco Energy Corp | 7.0744 | 21.19 M | -0.252 | -3.44 | 4.6 K | 32.54 K |
| UUU | Universal Security Instruments | 3.5365 | 16.02 M | -0.16 | -4.33 | 100 | 353.65 |
| REED | Reed's, Inc. | 1527.2367 | 14.82 M | -37.4604 | -2.39 | 282 | 430.68 K |
| TOVX | Theriva Biologics Inc | 11375.00 | 7.61 M | -1225.00 | -9.72 | 192 | 2.18 M |
| INUV | Inuvo Inc | 7.60 | 6.46 M | -0.10 | -1.3 | 6.94 K | 52.74 K |
| CANF | Can-Fite Biopharma Ltd ADR | 14759.9854 | 5.09 M | -138.00 | -0.93 | 11 | 162.36 K |
| DSS | Document Security Systems | 2596.6157 | 4.66 M | -83.0918 | -3.1 | 19 | 49.34 K |
| MPU | Mega Matrix Corp | 3.4702 | 4.14 M | -0.1404 | -3.89 | 39.5 K | 137.07 K |
| OPTT | Ocean Power Tech Inc | 530.00 | 3.75 M | -6.00 | -1.12 | 195.31 K | 103.51 M |
| AUMN | Golden Minerals Company | 16.125 | 3.4 M | -2.125 | -11.64 | 8.24 K | 132.85 K |
| TPHS | Trinity Pl Hlds Inc | 6.3236 | 1.97 M | -0.0498 | -0.78 | 7.53 K | 47.62 K |
| ITP | IT Tech Packaging Inc | 22.90 | 1.82 M | -0.30 | -1.29 | 5.31 K | 121.51 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 449.377 | 1.46 T | -8.383 | -1.83 | 10.39 M | 4.67 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 33.0634 | 4.05 T | -0.2583 | -0.78 | 43.42 M | 1.44 B |
| GOOGL | Alphabet Inc Class A | 26.4747 | 3.54 T | -0.2311 | -0.87 | 35.62 M | 942.92 M |
| GOOG | Alphabet Inc Class C | 26.1098 | 3.52 T | -0.1693 | -0.64 | 33.77 M | 881.74 M |
| META | Meta Platforms Inc | 59.9892 | 1.64 T | -0.6847 | -1.13 | 54.19 M | 3.25 B |
| WMT | Walmart Inc. | 20.8644 | 1 T | -0.153 | -0.73 | 16.86 M | 351.77 M |
| AMD | Advanced Micro Devices | 4.12 | 834.12 B | -0.08 | -1.9 | 14.48 M | 59.66 M |
| ASML | ASML Holding N.V. ADR | 72.5042 | 583.23 B | -0.4169 | -0.57 | 1.19 M | 85.98 M |
| GILD | Gilead Sciences Inc | 53.6843 | 210.01 B | -0.9049 | -1.66 | 16.77 M | 900.43 M |
| VRTX | Vertex Pharmaceutic | 66.37 | 139.67 B | -2.58 | -3.74 | 2.81 M | 186.66 M |
| SBUX | Starbucks Corporation | 28.2323 | 124.77 B | -0.208 | -0.73 | 8.31 M | 234.51 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.8481 | 115.3 B | -0.2381 | -0.7 | 1.88 M | 63.79 M |
| CME | CME Group Inc | 42.8285 | 109 B | -0.6833 | -1.57 | 1.66 M | 71.21 M |
| EQIX | Equinix Inc | 138.0912 | 104.38 B | -1.6187 | -1.16 | 767.3 K | 105.96 M |
| REGN | Regeneron Pharmaceuticals | 291.6199 | 95.17 B | -5.4531 | -1.84 | 507.6 K | 148.03 M |
| ADBE | Adobe Systems Inc | 61.56 | 92.36 B | -1.03 | -1.65 | 2.37 M | 145.61 M |
| INTU | Intuit Inc | 68.4651 | 90.39 B | -0.582 | -0.84 | 902.18 K | 61.77 M |
| AEP | American Electric Power Company | 34.4725 | 69.88 B | -0.6786 | -1.93 | 3.82 M | 131.78 M |
| PCAR | Paccar Inc | 27.1859 | 55.67 B | -0.3436 | -1.25 | 3.32 M | 90.24 M |
| ADSK | Autodesk Inc | 47.68 | 55.04 B | -0.74 | -1.53 | 2.14 M | 102.24 M |
| MSTR | Strategy | 11.902 | 53.16 B | -0.186 | -1.54 | 644.72 K | 7.67 M |
| XEL | XCEL Energy Inc | 21.2908 | 51.46 B | -0.4983 | -2.29 | 3.01 M | 64.05 M |
| COHR | Coherent Inc | 14.41 | 44.35 B | -0.15 | -1.03 | 187.1 K | 2.7 M |
| BIIB | Biogen Inc | 282.01 | 37.67 B | -4.74 | -1.65 | 1.28 M | 362.33 M |
| ACGL | Arch Capital Grp Ltd | 18.0892 | 35.2 B | -0.1585 | -0.87 | 1.58 M | 28.66 M |
| ESLT | Elbit Systems Ltd | 50.4112 | 33.84 B | -0.3005 | -0.59 | 16.3 K | 821.7 K |
| EXPE | Expedia Group Inc | 66.5094 | 30.75 B | -2.5426 | -3.68 | 6.38 M | 424.25 M |
| DXCM | Dexcom | 7.9625 | 30.24 B | -0.225 | -2.75 | 13.35 M | 106.3 M |
| WTW | Weight Watchers International, Inc | 90.048 | 30.16 B | -1.0048 | -1.1 | 541.03 K | 48.72 M |
| KHC | Kraft Heinz Company | 33.6776 | 28.91 B | -0.2937 | -0.86 | 3.39 M | 114.29 M |
| ON | On Semiconductor | 8.88 | 26.9 B | -0.50 | -5.33 | 23.85 M | 211.83 M |
| CASY | Casey's General Stor | 61.9475 | 25.58 B | -0.5205 | -0.83 | 187.42 K | 11.61 M |
| AXON | Axon Enterprise Inc | 14.13 | 24.69 B | -1.12 | -7.34 | 2.86 M | 40.41 M |
| LPLA | Lpl Financial Hld | 39.606 | 23.79 B | -0.3312 | -0.83 | 2.09 M | 82.7 M |
| PTC | Ptc Inc | 35.23 | 21.28 B | -0.24 | -0.68 | 749.28 K | 26.4 M |
| EVRG | Evergy Inc | 22.8216 | 20.29 B | -0.4346 | -1.87 | 1.35 M | 30.83 M |
| LNT | Alliant Energy Corp | 19.8021 | 19.05 B | -0.3671 | -1.82 | 1.62 M | 32.04 M |
| FFIV | F5 Networks Inc | 103.72 | 18.05 B | -2.98 | -2.79 | 1.75 M | 181.86 M |
| MTSI | Macom Technology S | 17.56 | 17.57 B | -0.21 | -1.18 | 75.9 K | 1.33 M |
| EXEL | Exelixis Inc | 3.32 | 17.51 B | -0.20 | -5.68 | 5.8 M | 19.26 M |
| NBIX | Neurocrine Bioscienc | 13.13 | 17.09 B | -0.23 | -1.72 | 444.75 K | 5.84 M |
| LSCC | Lattice Semicond | 8.18 | 16.2 B | -0.28 | -3.31 | 1.43 M | 11.66 M |
| CG | The Carlyle Group | 16.8442 | 15.08 B | -0.3051 | -1.78 | 417.06 K | 7.03 M |
| CHKP | Check Point Software | 63.20 | 14.7 B | -0.98 | -1.53 | 1.33 M | 84.04 M |
| MANH | Manhattan Assoc | 31.31 | 14.62 B | -0.39 | -1.23 | 480.43 K | 15.04 M |
| LOGI | Logitech Int S.A. | 10.5107 | 13.83 B | -0.0621 | -0.59 | 575.06 K | 6.04 M |
| ALGN | Align Technology | 50.43 | 12.28 B | -0.57 | -1.12 | 620.91 K | 31.31 M |
| GLPI | Gaming & Leisure | 16.339 | 11.81 B | -0.1997 | -1.21 | 667.8 K | 10.91 M |
| HALO | Halozyme Therapeutic | 7.25 | 11.68 B | -0.07 | -0.96 | 1.37 M | 9.96 M |
| AKAM | Akamai Technologies | 53.18 | 11.54 B | -1.35 | -2.48 | 7.19 M | 382.39 M |
| FDS | FactSet Research Systems Inc | 92.5156 | 11.52 B | -0.9405 | -1.01 | 229.99 K | 21.28 M |
| AGNC | Agnc Investment Corp | 5.144 | 11.38 B | -0.0777 | -1.49 | 6.17 M | 31.72 M |
| BMRN | Biomarin Pharmaceuticals | 57.70 | 11.08 B | -2.61 | -4.33 | 3.57 M | 205.86 M |
| ENSG | The Ensign Group IN | 10.0318 | 10.62 B | -0.0747 | -0.74 | 255.12 K | 2.56 M |
| NVMI | Nova Ltd | 10.47 | 10.6 B | -0.10 | -0.95 | 86.9 K | 909.8 K |
| TTEK | Tetra Tech Inc | 4.7256 | 10.52 B | -0.2673 | -5.35 | 7.27 M | 34.37 M |
| PODD | Insulet Corp | 36.92 | 10.39 B | -0.95 | -2.51 | 519.98 K | 19.2 M |
| MDGL | Madrigal Pharmaceuticals Inc | 141.05 | 10.05 B | -3.85 | -2.66 | 36.14 K | 5.1 M |
| TGTX | Tg Therapeuticscmn | 5.29 | 9.7 B | -0.08 | -1.49 | 90.6 K | 479.27 K |
| PCTY | Paylocity Hld Corp | 18.46 | 9.28 B | -0.32 | -1.7 | 193.56 K | 3.57 M |
| SAIA | Saia Inc | 41.18 | 9.12 B | -0.67 | -1.6 | 271.24 K | 11.17 M |
| CGNX | Cognex Cp | 15.5924 | 8.48 B | -0.3304 | -2.08 | 1.68 M | 26.2 M |
| CORT | Corcept Therapeutics | 3.95 | 8.21 B | -0.15 | -3.66 | 719.7 K | 2.84 M |
| DSGX | Descartes Sys Group | 13.39 | 8.1 B | -0.13 | -0.96 | 9.3 K | 124.58 K |
| CYTK | Cytokinetics | 4.46 | 7.68 B | -0.15 | -3.25 | 1.71 M | 7.65 M |
| URBN | Urban Outfitters Inc | 35.57 | 7.56 B | -0.36 | -1 | 1.76 M | 62.66 M |
| VICR | Vicor Cp | 8.10 | 7.55 B | -0.10 | -1.22 | 22.86 K | 185.21 K |
| CROX | Crocs Inc | 15.17 | 7.33 B | -0.38 | -2.44 | 1.3 M | 19.7 M |
| ARWR | Arrowhead Pharma | 11.01 | 6.96 B | -0.27 | -2.39 | 858.21 K | 9.45 M |
| ORKA | Oruka Therapeutics Inc | 1284.8361 | 6.92 B | -16.2638 | -1.25 | 163 | 209.43 K |
| EXLS | Exlservice Holdings | 5.75 | 6.53 B | -0.126 | -2.14 | 965.34 K | 5.55 M |
| SAIC | Science Applications International | 31.1922 | 6.32 B | -0.424 | -1.34 | 166.9 K | 5.21 M |
| LGND | Ligand Pharm | 38.8459 | 6.28 B | -0.7424 | -1.88 | 389.85 K | 15.14 M |
| SIGI | Selective Ins Group | 19.2488 | 5.99 B | -0.1163 | -0.6 | 130.05 K | 2.5 M |
| PAGP | Plains Gp Holdings LP | 32.9293 | 5.92 B | -0.2386 | -0.72 | 108.34 K | 3.57 M |
| VRNS | Varonis Systems Inc | 9.13 | 5.65 B | -0.1333 | -1.44 | 272.2 K | 2.49 M |
| PTCT | Ptc Therapeutics | 18.14 | 5.43 B | -2.38 | -11.6 | 135.5 K | 2.46 M |
| VEON | Veon Ltd ADR | 147.0956 | 5.28 B | -1.4212 | -0.96 | 98.26 K | 14.45 M |
| NWE | Northwestern Corp | 28.9898 | 5.17 B | -0.6485 | -2.19 | 231.36 K | 6.71 M |
| JSM | SLM Cp 6% Sr Nt | 9.6314 | 5.13 B | -0.1219 | -1.25 | 37.96 K | 365.63 K |
| MXL | Maxlinear Inc | 9.04 | 5.07 B | -0.39 | -4.14 | 378.91 K | 3.43 M |
| OPCH | Option Care Health Inc | 28.72 | 4.75 B | -0.80 | -2.71 | 590.33 K | 16.95 M |
| CHEF | The Chefs Warehouse | 18.84 | 4.66 B | -0.63 | -3.24 | 241.24 K | 4.54 M |
| SYNA | Synaptics Inc | 61.11 | 4.65 B | -2.19 | -3.46 | 1.21 M | 74.1 M |
| SFM | Sprouts Farmers Mark | 31.54 | 4.57 B | -0.45 | -1.41 | 1.25 M | 39.41 M |
| SLGN | Silgan Holdings | 21.4376 | 4.45 B | -0.1975 | -0.91 | 278.8 K | 5.98 M |
| AAOI | Applied Optoelect | 21.81 | 4.42 B | -0.16 | -0.73 | 129.75 K | 2.83 M |
| CRVL | Corvel Cp | 15.1167 | 4.15 B | -0.12 | -0.79 | 122.57 K | 1.85 M |
| WSFS | WSFS Financial Corp | 19.6662 | 4.04 B | -0.1259 | -0.64 | 70.8 K | 1.39 M |
| DIOD | Diodes Inc | 25.80 | 3.96 B | -0.28 | -1.07 | 474.3 K | 12.24 M |
| ENPH | Enphase Energy Inc | 7.30 | 3.85 B | -0.14 | -1.88 | 180.3 K | 1.32 M |
| AGYS | Agilysys Inc | 12.17 | 3.5 B | -0.08 | -0.65 | 29.86 K | 363.36 K |
| FFBC | First Finl Bncp [Oh] | 10.1389 | 3.47 B | -0.0635 | -0.62 | 175.45 K | 1.78 M |
| USLM | U S Lime & Mineral | 9.5807 | 3.45 B | -0.1941 | -1.99 | 20.5 K | 196.4 K |
| OTTR | Otter Tail Corp | 19.7408 | 3.35 B | -0.5175 | -2.55 | 109.08 K | 2.15 M |
| ACLS | Axcelis Tech Inc | 6.92 | 3.32 B | -0.16 | -2.26 | 138.21 K | 956.39 K |
| SBCF | Seacoast Banking Cp | 9.2836 | 3.29 B | -0.0619 | -0.66 | 60.7 K | 563.51 K |
| MCHB | Mechanics Bank | 14.197 | 3.28 B | -0.2578 | -1.78 | 25.31 K | 359.34 K |
| HWKN | Hawkins Inc | 14.797 | 3.22 B | -0.1031 | -0.69 | 31.63 K | 468 K |
| SKYW | Skywest Inc | 11.2119 | 3.18 B | -0.1132 | -1 | 330.61 K | 3.71 M |
| HOVNP | Hovnanian Entr Dep A | 8.7561 | 3.17 B | -0.0631 | -0.72 | 2 K | 17.51 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 14.7184 | 2.02 T | -0.1126 | -0.76 | 11.08 M | 163.01 M |
| LLY | Eli Lilly and Company | 47.2746 | 1.26 T | -0.3521 | -0.74 | 4.12 M | 194.89 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 128.09 | 1.23 T | -0.97 | -0.75 | 4.28 M | 547.8 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 192255.00 | 1.22 T | -1228.00 | -0.63 | 205 | 39.41 M |
| WMT | Walmart Stores | 20.9143 | 1 T | -0.1534 | -0.73 | 16.86 M | 352.62 M |
| V | Visa Inc | 46.9465 | 789.02 B | -0.3835 | -0.81 | 10.91 M | 512.15 M |
| JNJ | Johnson & Johnson | 71.2812 | 679.13 B | -0.8757 | -1.21 | 8.74 M | 623.3 M |
| MA | Mastercard Inc | 68.6738 | 571.33 B | -0.4096 | -0.59 | 5.98 M | 410.5 M |
| ABBV | Abbvie Inc | 31.6855 | 518.44 B | -0.2662 | -0.83 | 3.34 M | 105.87 M |
| PG | Procter & Gamble Company | 62.0151 | 390.13 B | -0.318 | -0.51 | 6.63 M | 411.11 M |
| MRK | Merck & Company | 38.3131 | 366.73 B | -0.9213 | -2.35 | 12.66 M | 485.01 M |
| MS | Morgan Stanley | 22.387 | 292.81 B | -0.3866 | -1.7 | 11.46 M | 256.65 M |
| SAP | SAP Ag ADR | 64.188 | 274.03 B | -0.4974 | -0.77 | 864.1 K | 55.46 M |
| TMO | Thermo Fisher Scientific Inc | 109.9662 | 267.38 B | -0.674 | -0.61 | 1.74 M | 190.98 M |
| GS | Goldman Sachs Group | 125.8863 | 261.39 B | -1.1806 | -0.93 | 2.56 M | 322.46 M |
| BML-PH | Bank of America Corporation | 11.2624 | 260.69 B | -0.1262 | -1.11 | 60.44 K | 680.65 K |
| IBM | International Business Machines | 113.1401 | 232.6 B | -1.2352 | -1.08 | 3.19 M | 360.94 M |
| APH | Amphenol Corp | 10.6918 | 199.29 B | -0.0659 | -0.61 | 3.84 M | 41.02 M |
| TTE | Totalenergies Se ADR | 27.7296 | 193.21 B | -0.1535 | -0.55 | 3.24 M | 89.83 M |
| BLK | Blackrock Inc | 222.135 | 187.58 B | -1.523 | -0.68 | 605.3 K | 134.46 M |
| NEE | Nextera Energy | 19.3879 | 182.17 B | -0.3918 | -1.98 | 12 M | 232.63 M |
| SAN | Banco Santander ADR | 5.7965 | 179.65 B | -0.035 | -0.6 | 4.67 M | 27.04 M |
| PFE | Pfizer Inc | 17.2874 | 166.61 B | -0.2249 | -1.28 | 43.96 M | 759.97 M |
| ACN | Accenture Plc | 64.097 | 150.27 B | -0.3877 | -0.6 | 1.8 M | 115.23 M |
| UL | Unilever Plc ADR | 33.9813 | 143.44 B | -0.3469 | -1.01 | 813.14 K | 27.63 M |
| PGR | Progressive Corp | 17.7685 | 131.82 B | -0.129 | -0.72 | 6.78 M | 120.5 M |
| MDT | Medtronic Inc | 43.5173 | 131.48 B | -0.3258 | -0.74 | 4.19 M | 182.3 M |
| BTI | British American Tobacco Industries ADR | 27.1933 | 129.11 B | -0.3996 | -1.45 | 472.2 K | 12.84 M |
| MCK | Mckesson Corp | 153.0431 | 122.31 B | -1.0904 | -0.71 | 1.65 M | 252.2 M |
| PH | Parker-Hannifin Corp | 102.4294 | 120.64 B | -0.8271 | -0.8 | 952.6 K | 97.57 M |
| SO | Southern Company | 26.8395 | 108.94 B | -0.6318 | -2.3 | 7.54 M | 202.38 M |
| HCA | Hca Holdings Inc | 48.1537 | 105.47 B | -0.4827 | -0.99 | 2.9 M | 139.6 M |
| DUK | Duke Energy Corp | 44.4329 | 99.88 B | -1.0489 | -2.31 | 4.51 M | 200.17 M |
| PSX | Phillips 66 | 54.3478 | 98.7 B | -0.3384 | -0.62 | 2.1 M | 113.9 M |
| ICE | Intercontinental Exchange | 34.7373 | 97.26 B | -0.546 | -1.55 | 3.13 M | 108.75 M |
| EMR | Emerson Electric Company | 49.0148 | 94.95 B | -0.3339 | -0.68 | 2.79 M | 136.54 M |
| KKR | KKR & Co. LP | 16.5153 | 90.6 B | -0.3884 | -2.3 | 4.35 M | 71.79 M |
| PWR | Quanta Services | 34.0949 | 89.12 B | -0.5316 | -1.54 | 2.1 M | 71.45 M |
| WMB | Williams Companies | 22.1298 | 83.08 B | -0.2221 | -0.99 | 3.4 M | 75.22 M |
| E | Eni S.P.A. ADR | 24.4943 | 79.63 B | -0.1325 | -0.54 | 121.5 K | 2.98 M |
| USB-PH | U.S. Bancorp | 15.4421 | 77.25 B | -0.1074 | -0.69 | 114.99 K | 1.78 M |
| AJG | Arthur J. Gallagher & Company | 35.4505 | 71.95 B | -0.3414 | -0.95 | 766.5 K | 27.17 M |
| RELX | Relx Plc ADR | 11.0595 | 69.45 B | -0.0935 | -0.84 | 94.4 K | 1.04 M |
| DB | Deutsche Bank Ag | 30.6075 | 67.8 B | -0.2795 | -0.9 | 1.17 M | 35.7 M |
| GS-PD | The Goldman Sachs Group Inc | 11.0367 | 67.49 B | -0.0595 | -0.54 | 44.21 K | 487.94 K |
| CAH | Cardinal Health | 46.4029 | 63.51 B | -0.9601 | -2.03 | 5.26 M | 243.87 M |
| PSA | Public Storage | 107.442 | 63.18 B | -3.5596 | -3.21 | 1.23 M | 132.35 M |
| D | Dominion Resources | 42.7814 | 60.02 B | -0.978 | -2.23 | 1.91 M | 81.58 M |
| OXY | Occidental Petroleum Corp | 63.3661 | 55.74 B | -0.3691 | -0.58 | 3.53 M | 223.46 M |
| ETR | Entergy Corp | 22.4165 | 53.42 B | -0.2235 | -0.99 | 3.21 M | 72.01 M |
| SRE | Sempra | 33.9312 | 51.51 B | -0.218 | -0.64 | 3.14 M | 106.54 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 44.9819 | 50.14 B | -1.0014 | -2.18 | 7.36 M | 331.08 M |
| HEI | Heico Corp | 27.393 | 47.9 B | -0.1543 | -0.56 | 363.09 K | 9.95 M |
| WAT | Waters Corp | 99.90 | 46.81 B | -0.63 | -0.63 | 657.17 K | 65.65 M |
| IQV | Iqvia Holdings Inc | 47.32 | 45.95 B | -1.44 | -2.95 | 1.4 M | 66.23 M |
| ED | Consolidated Edison Company of New York | 36.5523 | 43.78 B | -0.8106 | -2.17 | 2.72 M | 99.25 M |
| ROK | Rockwell Automation Inc | 94.3959 | 43.33 B | -0.5131 | -0.54 | 742.19 K | 70.06 M |
| WDS | Woodside Energy Group Ltd | 23.4743 | 41.86 B | -0.1385 | -0.59 | 3.58 K | 84.13 K |
| AIG | American International Group | 39.6928 | 41.28 B | -0.4473 | -1.11 | 8.45 M | 335.52 M |
| CBRE | CBRE Group Inc | 28.50 | 39.82 B | -0.49 | -1.69 | 3.73 M | 106.17 M |
| WEC | Wisconsin Energy Corp | 32.266 | 38.54 B | -0.7901 | -2.39 | 2.58 M | 83.22 M |
| TKO | Tko Group Holdings Inc Cl A | 15.618 | 37.65 B | -1.2442 | -7.38 | 2.26 M | 35.35 M |
| PEG | Public Service Enterprise Group Inc | 25.5196 | 37.4 B | -1.0303 | -3.88 | 5.48 M | 139.96 M |
| HEI-A | HEICO Corporation | 20.298 | 35.71 B | -0.1201 | -0.59 | 58.7 K | 1.19 M |
| P | Everpure, Inc. | 24.31 | 34.27 B | -0.40 | -1.62 | 8.43 M | 205.03 M |
| IRM | Iron Mountain Inc | 12.8625 | 33 B | -0.0823 | -0.64 | 1.29 M | 16.54 M |
| TECK | Teck Resources Ltd | 18.9559 | 31.75 B | -0.1476 | -0.77 | 1.81 M | 34.32 M |
| AEE | Ameren Corp | 27.7175 | 31.57 B | -0.7516 | -2.64 | 1.53 M | 42.38 M |
| LH | Laboratory Corp of America Holdings | 80.4101 | 30.19 B | -0.7286 | -0.9 | 607.98 K | 48.89 M |
| ATO | Atmos Energy Corp | 37.7183 | 29.29 B | -0.5371 | -1.4 | 788.6 K | 29.74 M |
| PCG | Pacific Gas & Electric Company | 39.0175 | 28.94 B | -1.069 | -2.67 | 2.5 M | 97.38 M |
| DTE | Dte Energy Company | 43.8688 | 28.79 B | -0.678 | -1.52 | 1.53 M | 67.06 M |
| CNP | Centerpoint Energy Inc | 16.0214 | 27.05 B | -0.2968 | -1.82 | 4.53 M | 72.6 M |
| FE | Firstenergy Corp | 20.1937 | 26.99 B | -0.327 | -1.59 | 4.78 M | 96.56 M |
| PPL | PPL Corp | 18.5215 | 26.87 B | -0.2247 | -1.2 | 7.03 M | 130.17 M |
| ES | Eversource Energy | 30.4494 | 26.18 B | -0.7814 | -2.5 | 2.17 M | 65.95 M |
| EIX | Edison International | 34.6762 | 23.14 B | -0.8522 | -2.4 | 2.22 M | 77 M |
| LUV | Southwest Airlines Company | 21.1402 | 22.66 B | -0.1312 | -0.62 | 6.01 M | 127.11 M |
| CIB | Bancolombia S.A. ADR | 25.0231 | 22.41 B | -0.2556 | -1.01 | 444.5 K | 11.12 M |
| XPO | Xpo Logistics Inc | 9.1497 | 21.91 B | -0.2523 | -2.68 | 2.24 M | 20.49 M |
| CMS | Cms Energy Corp | 20.5882 | 21.81 B | -0.4525 | -2.15 | 2.98 M | 61.38 M |
| NI | NiSource Inc | 9.7989 | 21.61 B | -0.2109 | -2.11 | 5.03 M | 49.31 M |
| IFF | International Flavors & Fragrances | 73.7897 | 21.14 B | -0.4609 | -0.62 | 620.4 K | 45.78 M |
| ITT | ITT Inc | 38.5346 | 19.46 B | -0.3153 | -0.81 | 1.43 M | 55.15 M |
| SNA | Snap-On Inc | 88.0873 | 19.28 B | -0.4886 | -0.55 | 329.7 K | 29.04 M |
| J | Jacobs Engineering Group Inc | 42.9644 | 18.47 B | -0.9837 | -2.24 | 3.31 M | 142.19 M |
| CW | Curtiss-Wright Corp | 63.5985 | 17.8 B | -0.4136 | -0.65 | 235.54 K | 14.98 M |
| BALL | Ball Corporation | 24.6587 | 17.39 B | -0.558 | -2.21 | 5.58 M | 137.51 M |
| JLL | Jones Lang Lasalle Inc | 113.7547 | 17.36 B | -1.064 | -0.93 | 294 K | 33.44 M |
| DINO | HF Sinclair Corp | 33.6057 | 17.1 B | -0.2264 | -0.67 | 2.71 M | 91.08 M |
| CRL | Charles River Laboratories Intl | 50.74 | 16.93 B | -0.71 | -1.38 | 1.77 M | 89.89 M |
| LDOS | Leidos Holdings Inc | 21.6215 | 16.56 B | -0.1812 | -0.83 | 853.55 K | 18.46 M |
| ALLE | Allegion Plc | 44.3513 | 16.2 B | -0.4811 | -1.07 | 479 K | 21.24 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 23.6513 | 16.2 B | -0.2322 | -0.97 | 292.59 K | 6.92 M |
| WCC | Wesco International | 85.1626 | 15.4 B | -0.5239 | -0.61 | 345.6 K | 29.43 M |
| MTZ | Mastec Inc | 39.69 | 15.18 B | -0.54 | -1.34 | 2.03 M | 80.49 M |
| NLY | Annaly Capital Management Inc | 10.6413 | 14.93 B | -0.1106 | -1.03 | 1.73 M | 18.37 M |
| CCK | Crown Cork & Seal Company | 44.3439 | 13.33 B | -0.2462 | -0.55 | 719.2 K | 31.89 M |
| WTRG | Essential Utilities Inc | 18.3366 | 12.92 B | -0.1825 | -0.99 | 429.2 K | 7.87 M |
| PNW | Pinnacle West Capital Corp | 33.7582 | 12.76 B | -1.2061 | -3.45 | 2.11 M | 71.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 8.6153 | -36.7282 | -81 | 210.75 K | 1.82 M | |
| FLNT | Flint Corp | 24.80 | -2.40 | -8.82 | 68 | 1.69 K | |
| TAL | Petrotal Corp | 42.2952 | -2.1506 | -4.84 | 1.11 K | 46.99 K | |
| BLDP | Ballard Power Systems Inc | 3.91 | -0.18 | -4.4 | 445.48 K | 1.74 M | |
| PGIC | Premium Global Income Split Corp | 29.6254 | -1.1394 | -3.7 | 94 | 2.78 K | |
| PTM | Platinum Group Metals Ltd | 114.00 | -4.00 | -3.39 | 703 | 80.14 K | |
| AI | Atrium Mortgage Investment Corp | 4.6694 | -0.1481 | -3.07 | 122.1 K | 570.13 K | |
| BU | Burcon Nutrascience Corp | 68.6518 | -1.9851 | -2.81 | 641 | 44.01 K | |
| GDL | Goodfellow Inc | 4.1784 | -0.1083 | -2.53 | 1.1 K | 4.6 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.4306 | -0.1163 | -2.1 | 1.8 K | 9.78 K | |
| GFP | Greenfirst Forest Products Inc | 5.1657 | -0.0975 | -1.85 | 2.66 K | 13.73 K | |
| GRT-UN | Granite Real Estate Investment Trust | 23.2165 | -0.4272 | -1.81 | 41.61 K | 965.99 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.3428 | -0.1076 | -1.67 | 100 | 634.28 | |
| VBNK | Versabank | 6.0882 | -0.1023 | -1.65 | 3.3 K | 20.09 K | |
| CSCI | Cosciens Biopharma Inc | 12400.00 | -200.00 | -1.59 | 1 | 12.4 K | |
| BCE-PZ | Bce Inc Pref Z | 10.2266 | -0.1475 | -1.42 | 745 | 7.62 K | |
| CHR | Chorus Aviation Inc | 20.3655 | -0.2828 | -1.37 | 147.22 K | 3 M | |
| DR | Medical Facilities Corp | 9.7738 | -0.1357 | -1.37 | 145.79 K | 1.42 M | |
| CGY | Calian Group Ltd | 12.6368 | -0.1751 | -1.37 | 14.58 K | 184.26 K | |
| POU | Paramount Resources Ltd | 23.0255 | -0.2822 | -1.21 | 202.63 K | 4.67 M | |
| SEC | Senvest Capital | 167.00 | -1.99 | -1.18 | 800 | 133.6 K | |
| TWC | Twc Enterprises Ltd | 9.5687 | -0.1115 | -1.15 | 15.19 K | 145.36 K | |
| PDV | Prime Dividend Corp Cl A | 4.4035 | -0.0511 | -1.15 | 4.41 K | 19.4 K | |
| BHC | Bausch Health Companies Inc | 149.85 | -1.63 | -1.08 | 272.25 K | 40.8 M | |
| STN | Stantec Inc | 27.7125 | -0.3001 | -1.07 | 199.31 K | 5.52 M | |
| LAS-A | Lassonde Industries Inc | 85.3932 | -0.9075 | -1.05 | 4.54 K | 388.03 K | |
| VNP | 5N Plus Inc | 4.96 | -0.05 | -1 | 541.8 K | 2.69 M | |
| Y | Yellow Pages Ltd | 15.409 | -0.1508 | -0.97 | 37.1 K | 571.67 K | |
| CKI | Clarke Inc | 5.2158 | -0.0499 | -0.95 | 25.7 K | 134.05 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 12.7992 | -0.1147 | -0.89 | 13.28 K | 169.97 K | |
| WILD | Wildbrain Ltd | 4.6789 | -0.0384 | -0.81 | 118 K | 552.11 K | |
| VCM | Vecima Networks Inc | 4.8891 | -0.0401 | -0.81 | 15.7 K | 76.76 K | |
| KEY | Keyera Corp | 16.6128 | -0.1332 | -0.8 | 329.68 K | 5.48 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.65 | -0.07 | -0.72 | 1.3 K | 12.54 K | |
| TPX-B | Molson Coors Canada Inc | 49.7715 | -0.3521 | -0.7 | 4.14 K | 205.95 K | |
| TRZ | Transat At Inc | 8.63 | -0.06 | -0.69 | 17.32 K | 149.43 K | |
| TCS | Tecsys Inc J | 5.1805 | -0.035 | -0.67 | 600 | 3.11 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2149 | -0.0419 | -0.67 | 114.97 K | 714.56 K | |
| RBN-UN | Blue Ribbon Income Fund | 5.2644 | -0.0354 | -0.67 | 26.49 K | 139.47 K | |
| TVK | Terravest Capital Inc | 4.4963 | -0.0275 | -0.61 | 4.1 K | 18.43 K | |
| SII | Sprott Inc | 20.974 | -0.1279 | -0.61 | 31.24 K | 655.23 K | |
| NOA | North American Construction Group Ltd | 6.981 | -0.0411 | -0.59 | 6.5 K | 45.38 K | |
| PHX | Phx Energy Services Corp | 8.4964 | -0.0489 | -0.57 | 466.18 K | 3.96 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.8681 | -0.0434 | -0.55 | 3.13 K | 24.63 K | |
| CRT-UN | CT Real Estate Investment Trust | 5.816 | -0.0312 | -0.53 | 48.7 K | 283.24 K | |
| ESI | Ensign Energy Services Inc | 5.0034 | -0.0267 | -0.53 | 162.87 K | 814.92 K | |
| TCW | Trican Well | 9.8551 | -0.0512 | -0.52 | 418.51 K | 4.12 M | |
| SRV-UN | SIR Royalty Income Fund | 5.2879 | -0.0272 | -0.51 | 4.91 K | 25.98 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8766 | -0.025 | -0.51 | 6.88 K | 33.57 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.9514 | 259.39 B | -0.0355 | -0.71 | 280.3 K | 1.39 M |
| MBGAF | Mercedes-Benz Group AG | 63.6668 | 44.77 B | -0.5194 | -0.81 | 19.4 K | 1.24 M |
| BRDCY | Bridgestone Corporation | 13.6357 | 33.47 B | -0.2122 | -1.53 | 10.65 K | 145.17 K |
| ACRG | American Clean Resources Group Inc. | 80.00 | 98.71 M | -4.50 | -5.33 | 480 | 38.4 K |
| BRCNF | Burcon NutraScience Corp | 3.74 | 8.24 M | -0.2499 | -6.26 | 2.38 K | 8.88 K |
| FWFW | Flywheel Advanced Technology Inc | 10.00 | 5.92 M | -1.00 | -9.09 | 3.15 K | 31.54 K |
| MDCN | Medican Enterprises Inc | 18.70 | 4.65 M | -2.80 | -13.02 | 8.86 K | 165.74 K |
| AZFL | Amazonas Florestal Ltd | 15.10 | 1.64 M | -2.40 | -13.71 | 31 | 468.1 |
| GRCU | Green Cures & Botanical Distribution Inc | 3.744 | 722.67 K | -0.221 | -5.57 | 145.93 K | 546.37 K |
| BLSP | Blue Sphere Corporation | 13.00 | 216.59 K | -1.30 | -9.09 | 354.98 K | 4.61 M |
| PSYC | Global Trac Solutions Inc | 14.00 | 135.52 K | -2.00 | -12.5 | 726 | 10.16 K |
| ERFB | ERF Wireless Inc | 2800.00 | 84.13 K | -450.00 | -13.85 | 109.75 K | 307.29 M |
| AMBS | Amarantus BioScience Holdings Inc | 10.635 | 63.04 K | -0.06 | -0.56 | 12.43 K | 132.21 K |
| LOTE | Lot78 Inc | 6.8757 | 17.28 K | -0.55 | -7.41 | 51 | 350.66 |
| CGIP | Celadon Group Inc | 21.8802 | 5.66 K | -0.7937 | -3.5 | 271.4 K | 5.94 M |
| CBKCQ | Christopher & Banks Corporation | 6.45 | 3.86 K | -0.10 | -1.53 | 226.29 K | 1.46 M |
| CBDX | Curative Biosciences Inc | 5.03 | 3.16 K | -0.47 | -8.55 | 1.25 K | 6.31 K |
| EVKG | Ever-Glory International Group Inc. | 6.27 | 2.92 K | -0.48 | -7.11 | 39 K | 244.53 K |
| EMWPF | Eros Media World Plc | 328.00 | 1.9 K | -3.20 | -0.97 | 2 K | 655.34 K |
| TBEV | High Performance Beverages Company | 3.20 | -2.30 | -41.82 | 2.82 K | 9.03 K | |
| IFLM | Independent Film Development Corporation | 15.00 | -2.50 | -14.29 | 426 K | 6.39 M | |
| LIQDQ | Liquid Holdings Group Inc | 3.52 | -0.4626 | -11.62 | 79.95 K | 281.44 K | |
| FONU | FonU2 Inc | 22.00 | -1.96 | -8.18 | 601 | 13.22 K | |
| PTRC | Petro River Oil Corp | 12.20 | -0.16 | -1.29 | 300 | 3.66 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 80.00 | 6.48 M | -30.00 | -27.27 | 50 | 4 K |
| SKYG | Sky Gold Corp | 13.50 | -3.00 | -18.18 | 13 | 175.5 | |
| URZ | Urz Energy Corp | 12.50 | -2.50 | -16.67 | 2.52 K | 31.51 K | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -1.00 | -15.38 | 1.58 K | 8.67 K | |
| KRY | Koryx Copper Inc. | 3.60 | -0.60 | -14.29 | 4.94 K | 17.79 K | |
| EGT | Eguana Technologies Inc | 4.10 | -0.60 | -12.77 | 7.76 K | 31.82 K | |
| FCI | First Canadian Graphite Inc. | 14.00 | -2.00 | -12.5 | 199 | 2.79 K | |
| KLE-H | Kingsland Energy Corp | 14.40 | -1.60 | -10 | 63 | 907.2 | |
| PLAN | Progressive Planet Solutions Inc | 40.50 | -4.50 | -10 | 200 | 8.1 K | |
| MANU | Manhattan Uranium Discovery Corp. | 225.00 | -25.00 | -10 | 13 | 2.92 K | |
| CTEK | CLEANTEK Industries Inc | 137.6471 | -12.9411 | -8.59 | 7.43 K | 1.02 M | |
| CDB | Cordoba Minerals Corp | 11.56 | -1.02 | -8.11 | 31.96 K | 369.48 K | |
| KCC | Kincora Copper Limited | 18.00 | -1.50 | -7.69 | 18.67 K | 336.08 K | |
| VVTM | VVT Med Inc. | 560.7477 | -46.7289 | -7.69 | 19 | 10.65 K | |
| EPO-H | Encanto Potash Corp | 6.50 | -0.50 | -7.14 | 6.54 K | 42.52 K | |
| ANDC | Andina Copper Corporation | 33.125 | -2.50 | -7.02 | 474 | 15.7 K | |
| SLG | PetroTal Corp | 7.8376 | -0.3985 | -4.84 | 111.11 K | 870.83 K | |
| GORO | Goldgroup Mining Inc. | 8.40 | -0.40 | -4.55 | 955 | 8.02 K | |
| CAMB | Cambria Gold Mines Inc. | 48.00 | -1.50 | -3.03 | 25.14 K | 1.21 M | |
| CTA | Centaurus Energy Inc | 340.00 | -10.00 | -2.86 | 3.1 K | 1.06 M | |
| ASG | Aurora Spine Corporation | 4.05 | -0.11 | -2.64 | 17.8 K | 72.09 K | |
| NEXG | NeXGold Mining Corp | 4.56 | -0.12 | -2.56 | 3.77 K | 17.18 K | |
| BZ | Benz Mining Corp | 4.40 | -0.10 | -2.22 | 10 K | 44 K | |
| FMS | Focus Graphite Inc | 5.20 | -0.10 | -1.89 | 7.29 K | 37.91 K | |
| WEX | Western Exploration Inc | 145.00 | -2.50 | -1.69 | 120 | 17.4 K | |
| RET-A | Reitmans (Canada) Limited | 5.3019 | -0.0725 | -1.35 | 28.38 K | 150.49 K | |
| DSY | Destiny Media Technologies Inc | 5.25 | -0.05 | -0.94 | 4.56 K | 23.94 K |