Loser Valuations for 23 July 2014 from 00:00:00 until 23:59:59
Loser Valuations for 23 July 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CMCL | Caledonia Mining Cp | 3.0622 | 423.82 M | -0.0901 | -2.86 | 134 | 410.33 |
| REI | Ring Energy Inc | 18.39 | 297.02 M | -0.11 | -0.59 | 35.7 K | 656.52 K |
| PLX | Protalix Biotherapeutics | 33.70 | 207.07 M | -1.20 | -3.44 | 19.4 K | 653.85 K |
| CMT | Core Molding Technologies Inc | 12.9571 | 191.46 M | -0.2473 | -1.87 | 8.6 K | 111.43 K |
| ARMP | Armata Pharmaceuticals Inc | 2380.00 | 141.29 M | -70.00 | -2.86 | 19 | 45.22 K |
| OPHC | Optimumbank Hlds | 12.80 | 114.3 M | -0.30 | -2.29 | 2.43 K | 31.13 K |
| STXS | Stereotaxis Inc | 3.31 | 114.23 M | -0.085 | -2.5 | 76.8 K | 254.21 K |
| CATX | Perspective Therapeutics Inc | 26.50 | 97.67 M | -0.70 | -2.57 | 184.36 K | 4.89 M |
| MHH | Mastech Holdings Inc | 6.39 | 77.23 M | -1.66 | -20.62 | 105.43 K | 673.71 K |
| IOR | Income Opportunity Realty Trust | 6.56 | 73.2 M | -0.10 | -1.5 | 620 | 4.07 K |
| WYY | Widepoint Corp | 16.30 | 62.39 M | -0.10 | -0.61 | 13.96 K | 227.6 K |
| WWR | Westwater Resources | 1536.00 | 52.86 M | -12.60 | -0.81 | 64 | 98.3 K |
| ATNM | Actinium Pharmaceuticals Inc | 215.9998 | 48.42 M | -3.30 | -1.5 | 2.52 K | 544.54 K |
| GRF | Eagle Capital Growth Fund | 3.9812 | 41.43 M | -0.0859 | -2.11 | 200 | 796.24 |
| XTNT | Xtant Medical Holdings Inc | 77.40 | 39.06 M | -1.008 | -1.29 | 4.13 K | 319.82 K |
| NNVC | Nanoviricides Inc | 84.20 | 33.97 M | -6.20 | -6.86 | 16.56 K | 1.39 M |
| TOON | Kartoon Studios Inc | 69.30 | 31.6 M | -1.80 | -2.53 | 150 | 10.4 K |
| BCHT | Birchtech Corp. | 5.10 | 29.99 M | -0.30 | -5.56 | 3.7 K | 18.87 K |
| BESS | Bimergen Energy Corporation | 44.80 | 27.11 M | -1.40 | -3.03 | 4 | 179.2 |
| CPHI | China Pharma Holdings | 31.00 | 24.3 M | -0.90 | -2.82 | 428 | 13.27 K |
| BRN | Barnwell Industries | 3.0347 | 12.31 M | -0.0766 | -2.46 | 750 | 2.28 K |
| AWX | Avalon Holdings Corp | 4.70 | 10.76 M | -0.03 | -0.63 | 54.2 K | 254.74 K |
| CVR | Chicago Rivet & Machine Company | 24.988 | 9.28 M | -0.3354 | -1.32 | 1.7 K | 42.48 K |
| OPTT | Ocean Power Tech Inc | 278.00 | 3.75 M | -28.00 | -9.15 | 728.44 K | 202.51 M |
| OGEN | Oragenics Inc | 35280.00 | 1.6 M | -180.00 | -0.51 | 1 | 35.28 K |
| MTNB | Matinas Biopharma Hl | 40.00 | 1.21 M | -18.50 | -31.62 | 363 | 14.52 K |
| ENSV | Enservco Corpporation | 51.30 | 29.09 K | -2.25 | -4.2 | 18.67 K | 957.82 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 17.907 | 2.89 T | -0.135 | -0.75 | 53.78 M | 962.95 M |
| AVGO | Broadcom Inc. | 5.5879 | 1.53 T | -0.1336 | -2.34 | 24.45 M | 136.62 M |
| AMD | Advanced Micro Devices | 3.76 | 834.12 B | -0.04 | -1.05 | 31.75 M | 119.37 M |
| CSCO | Cisco Systems Inc | 17.9731 | 388.94 B | -0.189 | -1.04 | 28.76 M | 516.89 M |
| INTC | Intel Corp | 26.1252 | 315.55 B | -0.2197 | -0.83 | 26.08 M | 681.3 M |
| AMAT | Applied Materials | 18.9018 | 294.06 B | -0.5351 | -2.75 | 19.37 M | 366.18 M |
| LRCX | Lam Research Corp | 6.0165 | 276.95 B | -0.0775 | -1.27 | 20.5 M | 123.36 M |
| TXN | Texas Instruments | 34.7734 | 270.37 B | -0.6637 | -1.87 | 12.26 M | 426.16 M |
| NFLX | Netflix Inc | 6.1129 | 262.6 B | -0.0455 | -0.74 | 172.78 M | 1.06 B |
| KLAC | K L A-Tencor Corp | 46.9733 | 197.24 B | -0.8079 | -1.69 | 2.65 M | 124.29 M |
| ADI | Analog Devices | 40.241 | 191.24 B | -1.9383 | -4.6 | 3.93 M | 158.19 M |
| MRVL | Marvell Technology Inc | 12.443 | 139.1 B | -0.1873 | -1.48 | 4.51 M | 56.1 M |
| WDC | Western Digital Cp | 62.1547 | 108.47 B | -0.3495 | -0.56 | 1.34 M | 83.55 M |
| CSX | CSX Corp | 8.6307 | 93.51 B | -0.0609 | -0.7 | 14.97 M | 129.18 M |
| CDNS | Cadence Design Systems, Inc. | 16.93 | 92.34 B | -0.10 | -0.59 | 2.75 M | 46.59 M |
| FTNT | Fortinet Inc | 4.806 | 89.98 B | -0.056 | -1.15 | 14.1 M | 67.75 M |
| SNPS | Synopsys Inc | 38.86 | 89.49 B | -0.225 | -0.58 | 308.56 K | 11.99 M |
| CTAS | Cintas Corp | 13.9621 | 88.61 B | -0.0763 | -0.54 | 1.36 M | 19.03 M |
| MDLZ | Mondelez Intl Inc | 29.4945 | 84.1 B | -0.1695 | -0.57 | 4.35 M | 128.39 M |
| NTES | Netease Inc ADR | 13.6971 | 83.01 B | -0.1286 | -0.93 | 1.53 M | 20.92 M |
| HON | Honeywell International Inc. Common Stock | 68.068 | 72.58 B | -0.4157 | -0.61 | 3.53 M | 240.14 M |
| MPWR | Monolithic Power Sys | 36.6049 | 67.69 B | -1.7508 | -4.56 | 368.6 K | 13.49 M |
| NXPI | Nxp Semiconductors | 57.0575 | 64.63 B | -1.5118 | -2.58 | 6.1 M | 347.99 M |
| NDAQ | Nasdaq Inc | 11.3662 | 60.65 B | -0.0828 | -0.72 | 5.69 M | 64.69 M |
| ADSK | Autodesk Inc | 55.88 | 55.04 B | -0.51 | -0.9 | 2.01 M | 112.26 M |
| MSTR | Strategy | 13.837 | 53.16 B | -0.153 | -1.09 | 412.59 K | 5.71 M |
| XEL | XCEL Energy Inc | 21.7407 | 51.46 B | -0.1103 | -0.5 | 1.29 M | 28.14 M |
| ROP | Roper Industries | 133.6098 | 46.71 B | -0.943 | -0.7 | 199.67 K | 26.68 M |
| TTWO | Take-Two Interactive Software | 22.95 | 38.78 B | -0.40 | -1.71 | 829.23 K | 19.03 M |
| TER | Teradyne Inc | 17.7819 | 38.41 B | -0.5355 | -2.92 | 2.84 M | 50.57 M |
| JD | Jd.com Inc ADR | 25.3549 | 38.33 B | -0.773 | -2.96 | 2.48 M | 62.8 M |
| ESLT | Elbit Systems Ltd | 54.5191 | 33.84 B | -0.4143 | -0.75 | 14.9 K | 812.33 K |
| MCHP | Microchip Technology | 18.4237 | 33.39 B | -0.6922 | -3.62 | 3.37 M | 62 M |
| KHC | Kraft Heinz Company | 35.2411 | 28.91 B | -0.9248 | -2.56 | 5.19 M | 183.02 M |
| VRSN | Verisign Inc | 47.9912 | 27.43 B | -0.9778 | -2 | 1.5 M | 71.86 M |
| ON | On Semiconductor | 9.09 | 26.9 B | -0.555 | -5.75 | 15.19 M | 138.05 M |
| AXON | Axon Enterprise Inc | 11.23 | 24.69 B | -0.30 | -2.6 | 515.1 K | 5.78 M |
| ENTG | Entegris Inc | 12.38 | 21.4 B | -0.2585 | -2.05 | 883.66 K | 10.94 M |
| PTC | Ptc Inc | 38.02 | 21.28 B | -0.28 | -0.73 | 806.87 K | 30.68 M |
| VNOM | Viper Energy LP | 16.5207 | 20.99 B | -0.101 | -0.61 | 18.49 K | 305.48 K |
| FSLR | First Solar Inc | 62.81 | 20.59 B | -0.66 | -1.04 | 1.49 M | 93.44 M |
| WWD | Woodward Inc | 47.6741 | 19.66 B | -1.3227 | -2.7 | 457.03 K | 21.79 M |
| TSCO | Tractor Supply Company | 10.4392 | 19.49 B | -0.0889 | -0.84 | 8.82 M | 92.06 M |
| SWKS | Skyworks Solutions | 42.3173 | 19.48 B | -0.6096 | -1.42 | 3.67 M | 155.3 M |
| FFIV | F5 Networks Inc | 110.81 | 18.05 B | -1.31 | -1.17 | 1.47 M | 162.85 M |
| NDSN | Nordson Corp | 68.9358 | 18.04 B | -0.4577 | -0.66 | 211.3 K | 14.57 M |
| MTSI | Macom Technology S | 20.99 | 17.57 B | -0.33 | -1.55 | 77.36 K | 1.62 M |
| TSEM | Tower Semiconductor | 10.90 | 17.29 B | -0.35 | -3.11 | 1.19 M | 12.94 M |
| HAS | Hasbro Inc | 34.9105 | 16.91 B | -0.3274 | -0.93 | 1.35 M | 47.05 M |
| LSCC | Lattice Semicond | 7.41 | 16.2 B | -0.73 | -8.97 | 6.52 M | 48.29 M |
| HTHT | Huazhu Group Ltd ADR | 5.3211 | 15.84 B | -0.0514 | -0.96 | 163.7 K | 871.06 K |
| MANH | Manhattan Assoc | 31.53 | 14.62 B | -0.74 | -2.29 | 975.25 K | 30.75 M |
| MKSI | Mks Instruments Inc | 27.8486 | 14.31 B | -0.2401 | -0.85 | 437.6 K | 12.19 M |
| FIVE | Five Below Inc | 35.56 | 13.97 B | -0.43 | -1.19 | 738.11 K | 26.25 M |
| TXRH | Texas Roadhouse Inc | 21.2267 | 12.51 B | -0.3002 | -1.39 | 695.78 K | 14.77 M |
| AKAM | Akamai Technologies | 58.49 | 11.54 B | -0.43 | -0.73 | 909.6 K | 53.2 M |
| FDS | FactSet Research Systems Inc | 106.5923 | 11.52 B | -0.741 | -0.69 | 235.27 K | 25.08 M |
| DPZ | Domino's Pizza Inc Common Stock | 66.0234 | 10.99 B | -0.5952 | -0.89 | 588.3 K | 38.84 M |
| SIRI | Sirius XM Holdings | 27.9938 | 10.99 B | -0.1618 | -0.57 | 4.04 M | 113.2 M |
| SMTC | Semtech Corp | 22.79 | 10.87 B | -1.34 | -5.55 | 1.01 M | 23.03 M |
| NVMI | Nova Ltd | 11.23 | 10.6 B | -0.32 | -2.77 | 97.75 K | 1.1 M |
| UMBF | Ump Financial Corp | 46.152 | 10.38 B | -0.6053 | -1.29 | 152.4 K | 7.03 M |
| VSAT | Viasat Inc | 58.55 | 10.24 B | -0.55 | -0.93 | 197.13 K | 11.54 M |
| LFUS | Littelfuse Inc | 80.3668 | 9.8 B | -1.115 | -1.37 | 122.41 K | 9.84 M |
| CTRE | Caretrust REIT Inc | 6.74 | 9.18 B | -0.0609 | -0.9 | 59.1 K | 398.33 K |
| WYNN | Wynn Resorts Ltd | 172.9566 | 8.93 B | -0.8721 | -0.5 | 792.2 K | 137.02 M |
| AMKR | Amkor Technology | 9.6242 | 8.67 B | -0.4185 | -4.17 | 1.95 M | 18.73 M |
| RMBS | Rambus Inc | 12.53 | 8.65 B | -0.91 | -6.77 | 1.35 M | 16.86 M |
| CGNX | Cognex Cp | 17.9143 | 8.48 B | -0.335 | -1.84 | 655 K | 11.73 M |
| FCFS | First Cash Fin Svcs | 48.7369 | 8.06 B | -0.2964 | -0.6 | 127.28 K | 6.2 M |
| SANM | Sanmina Corp | 23.64 | 8.02 B | -0.36 | -1.5 | 1.15 M | 27.15 M |
| VIAV | Viavi Solutions | 6.8452 | 7.86 B | -0.1933 | -2.75 | 12.29 M | 84.14 M |
| VLY | Valley National Bancorp | 5.7843 | 7.86 B | -0.0421 | -0.72 | 1.44 M | 8.36 M |
| IDCC | Interdigital Inc | 36.3001 | 7.57 B | -0.9828 | -2.64 | 343.69 K | 12.48 M |
| SLAB | Silicon Labs Inc | 46.50 | 7.4 B | -1.33 | -2.78 | 356.07 K | 16.56 M |
| CROX | Crocs Inc | 16.56 | 7.33 B | -0.12 | -0.72 | 1.46 M | 24.11 M |
| KTOS | Kratos Defns | 7.75 | 7.1 B | -0.17 | -2.15 | 316.77 K | 2.45 M |
| AVT | Avnet Inc | 34.0611 | 6.97 B | -0.5661 | -1.63 | 416.5 K | 14.19 M |
| SNEX | Stonex Group Inc | 5.8193 | 6.85 B | -0.0385 | -0.66 | 165.04 K | 960.41 K |
| CPB | Campbell Soup Company | 29.8134 | 6.82 B | -0.2589 | -0.86 | 732.4 K | 21.84 M |
| FORM | Formfactor Inc | 7.54 | 6.68 B | -0.12 | -1.57 | 141.73 K | 1.07 M |
| AVAV | Aerovironment Inc | 33.77 | 6.45 B | -0.30 | -0.88 | 231.41 K | 7.81 M |
| ACIW | Aci Worldwide Inc | 17.85 | 6.2 B | -0.26 | -1.44 | 476.48 K | 8.51 M |
| RDNT | Radnet Inc | 5.63 | 6.17 B | -0.16 | -2.76 | 325.76 K | 1.83 M |
| SSRM | Ssr Mining Inc | 8.5525 | 5.92 B | -0.1905 | -2.18 | 1.39 M | 11.87 M |
| CRUS | Cirrus Logic Inc | 23.97 | 5.9 B | -0.68 | -2.76 | 2.14 M | 51.39 M |
| SIMO | Silicon Motion Techn ADR | 17.6435 | 5.83 B | -0.3333 | -1.85 | 437.93 K | 7.73 M |
| VRNS | Varonis Systems Inc | 7.0933 | 5.65 B | -0.22 | -3.01 | 422.02 K | 2.99 M |
| AUB | Atlantic Union Bancshares Corp | 16.8003 | 5.62 B | -0.1309 | -0.77 | 117.22 K | 1.97 M |
| CAKE | Cheesecake Fact | 34.6882 | 5.53 B | -0.2841 | -0.81 | 1.45 M | 50.28 M |
| PLXS | Plexus Cp | 41.25 | 5.48 B | -0.67 | -1.6 | 127.94 K | 5.28 M |
| CACC | Credit Acceptance | 120.02 | 5.43 B | -0.75 | -0.62 | 18.94 K | 2.27 M |
| AAON | Aaon Inc | 13.0681 | 5.18 B | -0.4074 | -3.02 | 121.48 K | 1.59 M |
| GGAL | Grupo Fin Galicia ADR | 11.5475 | 5.15 B | -0.1047 | -0.9 | 844 K | 9.75 M |
| CVCO | Cavco Inds Inc | 78.50 | 5.13 B | -0.76 | -0.96 | 51.84 K | 4.07 M |
| PEGA | Pegasystems Inc | 10.595 | 5.09 B | -0.1018 | -0.95 | 193.8 K | 2.05 M |
| MXL | Maxlinear Inc | 9.62 | 5.07 B | -0.33 | -3.32 | 126.31 K | 1.22 M |
| CAMT | Camtek Ltd | 3.3397 | 4.91 B | -0.0556 | -1.64 | 222.24 K | 742.23 K |
| NSIT | Insight Enterpr | 27.97 | 4.81 B | -0.19 | -0.67 | 81.38 K | 2.28 M |
| CHEF | The Chefs Warehouse | 18.20 | 4.66 B | -0.19 | -1.03 | 40.1 K | 729.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MA | Mastercard Inc | 72.4636 | 571.33 B | -0.494 | -0.68 | 3.53 M | 255.58 M |
| KO | Coca-Cola Company | 28.244 | 413.11 B | -0.263 | -0.92 | 17.53 M | 495.17 M |
| MRK | Merck & Company | 38.529 | 366.73 B | -0.2122 | -0.55 | 6.59 M | 254.08 M |
| CAT | Caterpillar Inc | 80.793 | 274.04 B | -1.2524 | -1.53 | 4.48 M | 361.88 M |
| RTX | Raytheon Technologies | 52.8297 | 264.91 B | -0.5441 | -1.02 | 11.11 M | 586.85 M |
| ANET | Arista Networks Inc | 4.0513 | 235.21 B | -0.0431 | -1.05 | 2.37 M | 9.59 M |
| MCD | McDonald's Corporation | 70.612 | 199.16 B | -0.6813 | -0.96 | 9.48 M | 669.63 M |
| BLK | Blackrock Inc | 236.6431 | 187.58 B | -1.8764 | -0.79 | 688.85 K | 163.01 M |
| DE | Deere & Company | 70.7307 | 186.39 B | -0.7684 | -1.07 | 2.97 M | 210.35 M |
| BA | Boeing Company | 109.5173 | 136.6 B | -2.6189 | -2.34 | 12.33 M | 1.35 B |
| NEM | Newmont Mining Corp | 19.5806 | 130.07 B | -0.171 | -0.87 | 4.5 M | 88.18 M |
| MO | Altria Group | 21.9412 | 126.11 B | -0.1104 | -0.5 | 6.52 M | 143.13 M |
| IBN | Icici Bank Ltd ADR | 8.2823 | 123.69 B | -0.1516 | -1.8 | 9.07 M | 75.14 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.7983 | 118.25 B | -0.1315 | -2.67 | 26.18 M | 125.61 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.9353 | 111.67 B | -0.4547 | -3.99 | 11.33 M | 123.89 M |
| NOW | Servicenow Inc | 58.23 | 106.66 B | -0.32 | -0.55 | 976.3 K | 56.85 M |
| GSK | Glaxosmithkline Plc ADR | 27.9243 | 103.31 B | -1.7746 | -5.98 | 13.44 M | 375.3 M |
| ICE | Intercontinental Exchange | 34.034 | 97.26 B | -0.2515 | -0.73 | 5 M | 170.34 M |
| EMR | Emerson Electric Company | 48.9529 | 94.95 B | -0.2922 | -0.59 | 1.34 M | 65.65 M |
| WM | Waste Management | 34.9987 | 94.08 B | -0.1818 | -0.52 | 794.54 K | 27.81 M |
| RCL | Royal Caribbean Cruises Ltd | 48.6124 | 90.13 B | -0.3112 | -0.64 | 1.84 M | 89.69 M |
| PWR | Quanta Services | 34.7939 | 89.12 B | -0.1969 | -0.56 | 1.18 M | 40.9 M |
| SPG | Simon Property Group | 96.5314 | 88.46 B | -0.5155 | -0.53 | 1.87 M | 180.8 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.196 | 83.33 B | -0.0241 | -0.75 | 15.52 M | 49.62 M |
| EOG | Eog Resources | 84.9242 | 77.86 B | -0.4394 | -0.51 | 3.62 M | 307.56 M |
| CL | Colgate-Palmolive Company | 51.7882 | 77.85 B | -0.3191 | -0.61 | 1.92 M | 99.42 M |
| GM | General Motors Company | 28.3056 | 76.11 B | -0.2649 | -0.93 | 13.87 M | 392.46 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.6944 | 75.85 B | -0.0337 | -0.9 | 876.2 K | 3.24 M |
| SLB | Schlumberger N.V. | 81.0997 | 74.36 B | -0.9404 | -1.15 | 4.75 M | 384.85 M |
| NSC | Norfolk Southern Corp | 82.6578 | 73.18 B | -0.5957 | -0.72 | 1.92 M | 158.9 M |
| TDG | Transdigm Group Inc | 106.8343 | 68.17 B | -1.3619 | -1.26 | 269.6 K | 28.8 M |
| TEL | TE Connectivity Ltd | 50.8658 | 62.89 B | -2.163 | -4.08 | 5.22 M | 265.71 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 50.5575 | 60.05 B | -0.7927 | -1.54 | 779 | 39.38 K |
| TRGP | Targa Resources | 78.3092 | 58.67 B | -0.8519 | -1.08 | 234.5 K | 18.36 M |
| AME | Amtek Inc | 47.9399 | 54.63 B | -0.2587 | -0.54 | 408 K | 19.56 M |
| AZO | Autozone | 507.72 | 52.33 B | -4.20 | -0.82 | 263.76 K | 133.92 M |
| VALE | Vale S.A. ADR | 6.6212 | 50.94 B | -0.0415 | -0.62 | 14.49 M | 95.95 M |
| AU | Anglogold Ashanti Ltd ADR | 15.1317 | 50.26 B | -0.0928 | -0.61 | 1.29 M | 19.45 M |
| VEEV | Veeva Systems Inc | 23.72 | 49.61 B | -0.65 | -2.67 | 395.17 K | 9.37 M |
| MT | Arcelormittal ADR | 30.5131 | 48.29 B | -0.2658 | -0.86 | 1.32 M | 40.31 M |
| HEI | Heico Corp | 24.5191 | 47.9 B | -0.4284 | -1.72 | 303.71 K | 7.45 M |
| WAT | Waters Corp | 104.79 | 46.81 B | -2.37 | -2.21 | 1.04 M | 109.07 M |
| HMC | Honda Motor Company ADR | 23.2869 | 46.51 B | -0.1988 | -0.85 | 430.8 K | 10.03 M |
| SKYD | Skydance Corporation | 46.208 | 43.87 B | -0.3369 | -0.72 | 15.47 M | 714.91 M |
| ABEV | Ambev S.A. ADR | 4.4948 | 42.55 B | -0.0486 | -1.07 | 13.79 M | 62 M |
| PRU | Prudential Financial Inc | 54.6234 | 41.86 B | -0.2783 | -0.51 | 1.44 M | 78.43 M |
| STM | Stmicroelectronics N.V. ADR | 7.2247 | 39.82 B | -0.5309 | -6.85 | 1.98 M | 14.32 M |
| CIEN | Ciena Corp | 19.91 | 38.19 B | -0.66 | -3.21 | 3.97 M | 78.99 M |
| IX | Orix Corp ADR | 4.1855 | 36.53 B | -0.0408 | -0.97 | 291 K | 1.22 M |
| HEI-A | HEICO Corporation | 20.1769 | 35.71 B | -0.1604 | -0.79 | 82.56 K | 1.67 M |
| MTD | Mettler-Toledo International | 259.01 | 35.05 B | -3.24 | -1.24 | 144.45 K | 37.41 M |
| IRM | Iron Mountain Inc | 15.8825 | 33 B | -0.1061 | -0.66 | 915.48 K | 14.54 M |
| TS | Tenaris S.A. ADR | 30.737 | 30.03 B | -0.1772 | -0.57 | 425.2 K | 13.07 M |
| AWK | American Water Works | 38.4713 | 29.71 B | -0.2131 | -0.55 | 336.87 K | 12.96 M |
| BBD | Banco Bradesco S.A. ADR | 4.6878 | 29.39 B | -0.0296 | -0.63 | 10.47 M | 49.1 M |
| ATO | Atmos Energy Corp | 38.2836 | 29.29 B | -0.1954 | -0.51 | 231 K | 8.84 M |
| DOV | Dover Corp | 63.9701 | 28.33 B | -0.3571 | -0.56 | 624.02 K | 39.92 M |
| NMR | Nomura Holdings Inc ADR | 4.2457 | 28.12 B | -0.0263 | -0.62 | 103.9 K | 441.13 K |
| CLS | Celestica Inc | 11.33 | 28.11 B | -0.35 | -3 | 306.75 K | 3.48 M |
| BBDO | Banco Bradesco S.A. ADR | 6.828 | 27.27 B | -0.2066 | -2.94 | 6.62 K | 45.23 K |
| KGC | Kinross Gold Corp | 3.6825 | 26.92 B | -0.027 | -0.73 | 4.97 M | 18.29 M |
| JBL | Jabil Inc. | 18.9709 | 26.01 B | -0.1084 | -0.57 | 1.98 M | 37.48 M |
| ATI | Allegheny Technologies Inc | 39.6888 | 25.11 B | -1.8574 | -4.47 | 3.18 M | 126.09 M |
| STE | Steris Corp | 46.97 | 25.05 B | -0.245 | -0.52 | 143 K | 6.72 M |
| STZ | Constellation Brands Inc | 73.6165 | 24.62 B | -0.3718 | -0.5 | 700.1 K | 51.54 M |
| HUBB | Hubbell Inc B | 95.8025 | 23.33 B | -1.196 | -1.23 | 203.12 K | 19.46 M |
| EIX | Edison International | 35.716 | 23.14 B | -0.1954 | -0.54 | 939.42 K | 33.55 M |
| XYL | Xylem Inc | 32.2669 | 22.76 B | -0.2333 | -0.72 | 526.38 K | 16.98 M |
| TSN | Tyson Foods | 29.9356 | 21.06 B | -0.1905 | -0.63 | 1.8 M | 53.91 M |
| CNH | CNH Industrial N.V. | 6.3458 | 20.62 B | -0.1029 | -1.6 | 365.38 K | 2.32 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.8977 | 18.55 B | -0.0728 | -0.73 | 907.8 K | 8.99 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.1366 | 18.38 B | -0.0185 | -0.59 | 5.3 M | 16.63 M |
| SNX | Synnex Corp | 28.9516 | 18.22 B | -0.2635 | -0.9 | 184.96 K | 5.35 M |
| CW | Curtiss-Wright Corp | 58.6451 | 17.8 B | -0.339 | -0.57 | 147.51 K | 8.65 M |
| CF | Cf Industries Holdings | 36.4992 | 17.74 B | -0.2373 | -0.65 | 2.26 M | 82.42 M |
| RGA | Reinsurance Group of America Inc | 64.3125 | 17.42 B | -0.3281 | -0.51 | 291.4 K | 18.74 M |
| GPC | Genuine Parts Company | 60.8793 | 17.32 B | -0.4211 | -0.69 | 642.81 K | 39.13 M |
| GIB | CGI Group | 34.7025 | 17.1 B | -0.427 | -1.22 | 163.1 K | 5.66 M |
| WES | Western Midstream Partners LP | 24.7813 | 16.94 B | -0.2951 | -1.18 | 78.6 K | 1.95 M |
| ALLE | Allegion Plc | 47.6994 | 16.2 B | -0.3942 | -0.82 | 362.8 K | 17.31 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 21.3582 | 16.2 B | -0.1274 | -0.59 | 365.2 K | 7.8 M |
| BURL | Burlington Stores Inc | 31.51 | 16.15 B | -0.55 | -1.72 | 359.7 K | 11.33 M |
| CRS | Carpenter Technology Corp | 48.0063 | 15.13 B | -0.6445 | -1.32 | 271.1 K | 13.01 M |
| YPF | Ypf Sociedad Anonima ADR | 34.6407 | 14.93 B | -0.9152 | -2.57 | 2.75 M | 95.24 M |
| FIS | Fidelity National Information Services | 45.7786 | 14.61 B | -0.2589 | -0.56 | 605.8 K | 27.73 M |
| TXT | Textron Inc | 37.5457 | 14.47 B | -0.6781 | -1.77 | 2.8 M | 105.03 M |
| BF-A | Brown-Forman Corporation | 27.5907 | 14.35 B | -0.2315 | -0.83 | 3.99 K | 109.98 K |
| TU | Telus Corp | 9.7294 | 14.05 B | -0.1097 | -1.11 | 359.8 K | 3.5 M |
| BF-B | Brown-Forman Corporation | 29.9765 | 13.94 B | -0.2115 | -0.7 | 614.1 K | 18.41 M |
| AGI | Alamos Gold Inc | 8.6749 | 13.64 B | -0.1283 | -1.46 | 309.2 K | 2.68 M |
| RPM | RPM International Inc | 34.9008 | 13.57 B | -0.3216 | -0.91 | 655.7 K | 22.88 M |
| CCK | Crown Cork & Seal Company | 45.3194 | 13.33 B | -0.9755 | -2.11 | 2.33 M | 105.65 M |
| GWRE | Guidewire Software Inc | 38.03 | 13.29 B | -0.47 | -1.22 | 882.1 K | 33.55 M |
| DKS | Dick's Sporting Goods Inc | 31.8457 | 13.13 B | -0.6539 | -2.01 | 3.92 M | 124.7 M |
| FN | Fabrinet | 19.53 | 13.07 B | -0.49 | -2.45 | 76.54 K | 1.49 M |
| MKC | Mccormick & Company | 28.8127 | 12.88 B | -0.2616 | -0.9 | 1.7 M | 49.08 M |
| STLA | Stellantis N.V. | 3.2648 | 12.84 B | -0.0382 | -1.16 | 460 | 1.5 K |
| AEG | Aegon N.V. ADR | 4.1793 | 12.51 B | -0.0352 | -0.84 | 646.1 K | 2.7 M |
| SKM | Sk Telecom Corp ADR | 16.7188 | 12.4 B | -0.1462 | -0.87 | 219.31 K | 3.67 M |
| HRL | Hormel Foods Corp | 18.1238 | 12.25 B | -0.1553 | -0.85 | 738.8 K | 13.39 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 54.0049 | 7.03 M | -0.8438 | -1.54 | 144 | 7.78 K |
| SKE | Skeena Resources Ltd | 4.00 | -0.40 | -9.09 | 6.24 K | 24.95 K | |
| HMMC | Hemlo Mining Corp. | 63.00 | -4.50 | -6.67 | 66 | 4.16 K | |
| TGO | Terago Inc | 4.86 | -0.27 | -5.26 | 900 | 4.37 K | |
| TLO | Talon Metals Corp | 3.70 | -0.20 | -5.13 | 5.22 K | 19.31 K | |
| TXR | Torex Resources Inc. | 15.0594 | -0.5945 | -3.8 | 149.51 K | 2.25 M | |
| TXG | Torex Gold Resources Inc | 15.1348 | -0.5974 | -3.8 | 1.5 M | 22.63 M | |
| QRC | Queens Road Capital Investment Ltd | 5.6716 | -0.2181 | -3.7 | 924 | 5.24 K | |
| CLS | Celestica Inc Sv | 12.15 | -0.39 | -3.11 | 192.8 K | 2.34 M | |
| OGC | Oceanagold Corp | 9.6014 | -0.3018 | -3.05 | 285.07 K | 2.74 M | |
| SEA | Seabridge Gold Inc | 6.917 | -0.2148 | -3.01 | 27.32 K | 188.99 K | |
| WPRT | Westport Fuel Systems Inc | 188.50 | -5.70 | -2.94 | 5.29 K | 997.73 K | |
| AETR | Aetherion Technologies Inc. | 188.50 | -5.70 | -2.94 | 5.29 K | 997.73 K | |
| KEI | Kolibri Global Energy Inc | 14.10 | -0.40 | -2.76 | 6.29 K | 88.69 K | |
| WPK | Winpak Ltd | 22.2066 | -0.6057 | -2.66 | 13.47 K | 299.1 K | |
| FVI | Fortuna Mines Inc | 5.82 | -0.14 | -2.35 | 189.3 K | 1.1 M | |
| EDR | Endeavour Silver Corp | 5.6911 | -0.1363 | -2.34 | 141.81 K | 807.06 K | |
| CSCI | Cosciens Biopharma Inc | 12700.00 | -300.00 | -2.31 | 2 | 25.4 K | |
| TPX-A | Molson Coors Canada Inc | 60.1735 | -1.4053 | -2.28 | 150 | 9.03 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.60 | -0.1236 | -2.16 | 1.9 K | 10.64 K | |
| SSRM | Ssr Mining Inc | 9.2228 | -0.2011 | -2.13 | 259.3 K | 2.39 M | |
| SII | Sprott Inc | 18.8481 | -0.3873 | -2.01 | 79.85 K | 1.51 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 27.0247 | -0.5156 | -1.87 | 208.2 K | 5.63 M | |
| LUG | Lundin Gold Inc | 4.6803 | -0.0851 | -1.79 | 6.7 K | 31.36 K | |
| IMG | Iamgold Corp | 4.03 | -0.07 | -1.71 | 1.15 M | 4.65 M | |
| DRT | Dirtt Environmental Solutions Ltd | 3.304 | -0.0528 | -1.57 | 677.22 K | 2.24 M | |
| AGI | Alamos Gold Inc Cls A | 8.8203 | -0.1391 | -1.55 | 209.38 K | 1.85 M | |
| CPH | Cipher Pharmaceuticals Inc | 9.06 | -0.14 | -1.52 | 24.9 K | 225.59 K | |
| LNR | Linamar Corp | 54.5183 | -0.8125 | -1.47 | 128.35 K | 7 M | |
| WEED | Canopy Growth Corp | 27.50 | -0.40 | -1.43 | 7.63 K | 209.82 K | |
| DR | Medical Facilities Corp | 9.1175 | -0.1319 | -1.43 | 26.02 K | 237.27 K | |
| DPM | Dundee Precious Metals Inc | 4.5321 | -0.0614 | -1.34 | 334.64 K | 1.52 M | |
| GIB-A | CGI Inc | 37.1606 | -0.4856 | -1.29 | 676.62 K | 25.14 M | |
| NPI-PA | Northland Power Inc Pref A | 12.0804 | -0.1544 | -1.26 | 1.93 K | 23.32 K | |
| KXS | Kinaxis Inc | 16.00 | -0.20 | -1.23 | 8.8 K | 140.8 K | |
| FSZ | Fiera Capital Corp | 5.0057 | -0.0608 | -1.2 | 13.39 K | 67.02 K | |
| MRD | Melcor Dev | 16.2685 | -0.1923 | -1.17 | 4.49 K | 73.11 K | |
| HWO | High Arctic Energy Services Inc | 3.7944 | -0.044 | -1.15 | 7.67 K | 29.12 K | |
| TOT | Total Energy Services Inc | 17.1895 | -0.1944 | -1.12 | 5.62 K | 96.62 K | |
| EDV | Endeavour Mining Corp | 7.467 | -0.0821 | -1.09 | 61.62 K | 460.12 K | |
| AG | First Majestic Silver Corp | 10.7849 | -0.1184 | -1.09 | 151.26 K | 1.63 M | |
| BBD-PD | Bombardier Inc Pref D | 4.9364 | -0.0538 | -1.08 | 600 | 2.96 K | |
| CGO | Cogeco Inc Sv | 35.6382 | -0.3842 | -1.07 | 2.04 K | 72.52 K | |
| BBD-A | Bombardier Inc | 94.75 | -1.00 | -1.04 | 19.98 K | 1.89 M | |
| CJ | Cardinal Energy Ltd | 8.4084 | -0.0885 | -1.04 | 14.6 K | 122.76 K | |
| T | Telus Corp | 10.4284 | -0.1096 | -1.04 | 3.78 M | 39.37 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 12.2525 | -0.1284 | -1.04 | 24.2 K | 296.49 K | |
| GDL | Goodfellow Inc | 4.3724 | -0.0452 | -1.02 | 2.3 K | 10.06 K | |
| SJ | Stella Jones Inc | 24.3016 | -0.2484 | -1.01 | 40.1 K | 974.49 K | |
| Y | Yellow Pages Ltd | 12.7495 | -0.1302 | -1.01 | 35.9 K | 457.71 K | |
| GIL | Gildan Activewear Inc | 26.2063 | -0.2399 | -0.91 | 326.6 K | 8.56 M | |
| S | Sherritt Intl Rv | 4.3827 | -0.0394 | -0.89 | 594.13 K | 2.6 M | |
| ELVA | Electrovaya Inc | 5.60 | -0.05 | -0.88 | 5.38 K | 30.13 K | |
| TC | Tucows Inc | 15.89 | -0.14 | -0.87 | 1.2 K | 19.07 K | |
| BB | Blackberry Ltd | 10.54 | -0.09 | -0.85 | 1.85 M | 19.52 M | |
| WILD | Wildbrain Ltd | 6.8458 | -0.0575 | -0.83 | 2.35 M | 16.1 M | |
| TVK | Terravest Capital Inc | 4.3621 | -0.0349 | -0.79 | 40.1 K | 174.92 K | |
| AOV | Amotiv Limited | 5.00 | -0.04 | -0.79 | 70.4 K | 352 K | |
| GUD | Knight Therapeutics Inc | 5.00 | -0.04 | -0.79 | 70.4 K | 352 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 13.7463 | -0.1082 | -0.78 | 5.4 K | 74.23 K | |
| INC-UN | Income Financial Trust | 3.6198 | -0.0269 | -0.74 | 1.57 K | 5.69 K | |
| SGR-UN | Slate Grocery REIT | 4.5927 | -0.0327 | -0.71 | 30.9 K | 141.91 K | |
| K | Kinross Gold Corp | 3.9514 | -0.027 | -0.68 | 1.22 M | 4.8 M | |
| EQB | EQB Inc | 27.292 | -0.184 | -0.67 | 2.4 K | 65.5 K | |
| BCE-PD | Bce Inc Pref D | 11.3942 | -0.0758 | -0.66 | 17.07 K | 194.53 K | |
| SEC | Senvest Capital | 152.55 | -1.00 | -0.65 | 1 K | 152.55 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.6448 | -0.0367 | -0.65 | 141.4 K | 798.19 K | |
| VCM | Vecima Networks Inc | 6.1795 | -0.0401 | -0.64 | 13.9 K | 85.9 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 13.7551 | -0.0834 | -0.6 | 2.66 K | 36.62 K | |
| X | TMX Group Ltd | 8.4479 | -0.0501 | -0.59 | 25.07 K | 211.83 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.713 | -0.0279 | -0.59 | 58.77 K | 276.98 K | |
| VLN | Velan Inc Sv | 14.4532 | -0.0855 | -0.59 | 1.2 K | 17.34 K | |
| BCE-PC | BCE Inc Pref AC | 10.1322 | -0.0575 | -0.56 | 6.94 K | 70.31 K | |
| TCL-A | Transcontinental Inc | 7.775 | -0.0435 | -0.56 | 81.81 K | 636.08 K | |
| CGY | Calian Group Ltd | 13.6244 | -0.0752 | -0.55 | 4.09 K | 55.76 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.6595 | -0.0527 | -0.54 | 4.43 K | 42.82 K | |
| BBD-B | Bombardier Inc Series B | 92.266 | -0.4934 | -0.53 | 94.42 K | 8.71 M | |
| BCE-PG | Bce Inc Pref G | 12.3511 | -0.0654 | -0.53 | 13.73 K | 169.63 K | |
| CNR | Canadian National Railway Co. | 59.4681 | -0.3134 | -0.52 | 1.58 M | 93.92 M | |
| MFC | Manulife Fin | 12.9618 | -0.0652 | -0.5 | 1.79 M | 23.19 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 61.2777 | 44.77 B | -0.3671 | -0.6 | 23.8 K | 1.46 M |
| BRDCY | Bridgestone Corporation | 14.2569 | 33.47 B | -0.1545 | -1.07 | 6.98 K | 99.53 K |
| ACRG | American Clean Resources Group Inc. | 95.00 | 98.71 M | -3.50 | -3.55 | 40 | 3.8 K |
| MDCN | Medican Enterprises Inc | 14.80 | 4.65 M | -0.30 | -1.99 | 1.41 K | 20.88 K |
| EARI | Entertainment Arts Research Inc | 4.502 | 1.11 M | -0.318 | -6.6 | 254 | 1.14 K |
| ZVOI | Zovio Inc | 12.63 | 137.92 K | -0.25 | -1.94 | 64.55 K | 815.32 K |
| ERFB | ERF Wireless Inc | 806.00 | 84.13 K | -644.00 | -44.41 | 227.25 K | 183.16 M |
| USRM | U.S. Stem Cell Inc | 26.00 | 64.15 K | -1.00 | -3.7 | 457 | 11.88 K |
| LOTE | Lot78 Inc | 6.1881 | 17.28 K | -0.6326 | -9.27 | 160 | 990.1 |
| SNLP | Syntrol Corp | 13.50 | 4.45 K | -1.50 | -10 | 71 | 958.5 |
| CBDX | Curative Biosciences Inc | 3.92 | 3.16 K | -0.33 | -7.76 | 10.55 K | 41.35 K |
| SPDC | Speed Commerce Inc | 49.12 | 603 | -0.32 | -0.65 | 4.48 K | 220.01 K |
| PRXIQ | Premier Exhibitions Inc | 6.60 | 491 | -0.10 | -1.49 | 47.24 K | 311.78 K |
| SYNE | Synthesis Energy Systems Inc | 99.20 | 157 | -1.28 | -1.27 | 2.66 K | 264.07 K |
| FUTL | FutureLand Corp | 3984.00 | 67 | -288.00 | -6.74 | 119 | 474.1 K |
| VRCI | Verde Science Inc | 7.28 | -0.56 | -7.14 | 265.35 K | 1.93 M | |
| PBYA | ProBility Media Corporation | 14.50 | -0.75 | -4.92 | 2.73 K | 39.66 K | |
| SRSCQ | Sears Canada Inc | 12.82 | -0.28 | -2.14 | 1.38 K | 17.7 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.40 | -0.088 | -1.04 | 1.5 K | 12.6 K | |
| ESINQ | ITT Educational Services Inc | 15.17 | -0.13 | -0.85 | 768.77 K | 11.66 M | |
| HMNY | Helios and Matheson Analytics Inc | 980.00 | -4.975 | -0.51 | 19 | 18.62 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 180.00 | 6.48 M | -20.00 | -10 | 177 | 31.86 K |
| GPUS | Alset AI Ventures Inc. | 13.60 | -2.40 | -15 | 606 | 8.24 K | |
| WEC | Winchester Equity Corporation | 3.40 | -0.40 | -10.53 | 55 | 187 | |
| JJ | Jackpot Digital Inc | 9.00 | -1.00 | -10 | 45.2 K | 406.8 K | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 1 | 300 | |
| VRB | Vanadiumcorp Resource Inc | 5.50 | -0.50 | -8.33 | 800 | 4.4 K | |
| WEB | Westbridge Energy Corporation | 8.1462 | -0.6789 | -7.69 | 778 | 6.34 K | |
| RTM | RT Minerals Corp | 60.00 | -5.00 | -7.69 | 18 | 1.08 K | |
| AGX | Silver X Mining Corp | 5.60 | -0.40 | -6.67 | 108 | 604.8 | |
| NEXM | NexMetals Mining Corp. | 94.00 | -6.00 | -6 | 364 | 34.22 K | |
| LTV | Leonovus Inc | 10.20 | -0.60 | -5.56 | 167 | 1.7 K | |
| SQG | Spackman Equities Group Inc | 8.50 | -0.50 | -5.56 | 8.59 K | 73.02 K | |
| WEX | Western Exploration Inc | 127.50 | -7.50 | -5.56 | 13 | 1.66 K | |
| GORO | Goldgroup Mining Inc. | 7.20 | -0.40 | -5.26 | 2 K | 14.4 K | |
| EGT | Eguana Technologies Inc | 5.50 | -0.30 | -5.17 | 450 | 2.48 K | |
| GBU | Gabriel Resources Ltd | 8.70 | -0.40 | -4.4 | 300.32 K | 2.61 M | |
| MRZL | Mont Royal Resources Limited. | 5.1282 | -0.2331 | -4.35 | 46.12 K | 236.5 K | |
| TIE | Coloured Ties Capital Inc. | 4.5294 | -0.1941 | -4.11 | 110.8 K | 501.83 K | |
| EPO-H | Encanto Potash Corp | 6.00 | -0.25 | -4 | 10.37 K | 62.21 K | |
| GIP | Green Impact Partners Inc | 125.00 | -5.00 | -3.85 | 21 | 2.62 K | |
| BCF | Builders Capital Mortgage Corp | 3.3893 | -0.1339 | -3.8 | 300 | 1.02 K | |
| STMP | Stamper Oil & Gas Corp | 130.8864 | -4.3629 | -3.23 | 160 | 20.94 K | |
| IFOS | Itafos Inc | 35.3251 | -0.9296 | -2.56 | 46 | 1.62 K | |
| PGX | Prosper Gold Corp | 3.90 | -0.10 | -2.5 | 1.83 K | 7.14 K | |
| QST | Questor Technology Inc | 3.48 | -0.08 | -2.25 | 85.1 K | 296.15 K | |
| SRC | Stakeholder Gold Corp | 19.60 | -0.40 | -2 | 308 | 6.04 K | |
| XIM | Ximen Mining Corp | 14.25 | -0.25 | -1.72 | 7 K | 99.75 K | |
| FP | FP Newspapers Inc | 3.6181 | -0.0425 | -1.16 | 4.79 K | 17.31 K | |
| CAMB | Cambria Gold Mines Inc. | 47.00 | -0.50 | -1.05 | 23 K | 1.08 M |