Loser Valuations for 16 October 2014 from 00:00:00 until 23:59:59
Loser Valuations for 16 October 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 47.6018 | 36.81 B | -0.7625 | -1.58 | 1.08 M | 51.35 M |
| OGCP | Empire State Realty Op LP Se | 11.6219 | 1.42 B | -0.0719 | -0.61 | 3.39 K | 39.44 K |
| RLGT | Radiant Logistics | 3.81 | 429.39 M | -0.14 | -3.54 | 81.17 K | 309.24 K |
| PED | Pedevco Corp | 202.00 | 192.87 M | -6.00 | -2.88 | 460 | 92.92 K |
| NEN | New England Realty Associates | 34.0394 | 156.05 M | -0.5341 | -1.54 | 1.7 K | 57.87 K |
| ESP | Espey Mfg. & Electronics | 11.5591 | 147.09 M | -0.0936 | -0.8 | 10.2 K | 117.9 K |
| PLG | Platinum Group Metals Ltd | 77.41 | 147.07 M | -1.15 | -1.46 | 1.42 K | 110 K |
| BDL | Flanigan's Enterprises | 17.1367 | 116.71 M | -0.2581 | -1.48 | 1.66 K | 28.48 K |
| WYY | Widepoint Corp | 16.10 | 62.39 M | -0.20 | -1.23 | 31.23 K | 502.77 K |
| DIT | Amcon Distributing Company | 64.204 | 58.53 M | -3.1285 | -4.65 | 1.3 K | 83.47 K |
| APT | Alpha Pro Tech | 6.83 | 56.64 M | -1.54 | -18.4 | 12.41 M | 84.76 M |
| GRF | Eagle Capital Growth Fund | 3.7639 | 41.43 M | -0.0253 | -0.67 | 10.5 K | 39.52 K |
| COHN | Cohen & CO Inc | 6.9279 | 32.45 M | -0.0779 | -1.11 | 1.36 K | 9.43 K |
| TOON | Kartoon Studios Inc | 52.80 | 31.6 M | -2.70 | -4.86 | 83 | 4.38 K |
| MXC | Mexco Energy Corp | 5.8243 | 21.19 M | -0.2229 | -3.69 | 15.2 K | 88.53 K |
| VNRX | Volitionrx Ltd | 3.40 | 6.01 M | -0.10 | -2.86 | 14.55 K | 49.46 K |
| DSS | Document Security Systems | 1620.2883 | 4.66 M | -41.546 | -2.5 | 30 | 48.61 K |
| OGEN | Oragenics Inc | 17280.00 | 1.6 M | -1080.00 | -5.88 | 1 | 17.28 K |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 18.4644 | -0.5539 | -2.91 | 500 | 9.23 K | |
| IPB | Merrill Lynch & Company | 14.1415 | -0.2361 | -1.64 | 823 | 11.64 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 22.5673 | -0.2018 | -0.89 | 1.54 K | 34.75 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 382.556 | 1.46 T | -12.217 | -3.09 | 26.99 M | 10.33 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.228 | 5.1 T | -0.2823 | -1.31 | 288.62 M | 6.13 B |
| MSFT | Microsoft Corporation | 36.0793 | 4.05 T | -0.4052 | -1.11 | 49.04 M | 1.77 B |
| GOOGL | Alphabet Inc Class A | 26.6259 | 3.54 T | -0.189 | -0.7 | 76.1 M | 2.03 B |
| GOOG | Alphabet Inc Class C | 25.9407 | 3.52 T | -0.273 | -1.04 | 74.17 M | 1.92 B |
| AMZN | Amazon.com Inc | 15.143 | 2.89 T | -0.1555 | -1.02 | 94.64 M | 1.43 B |
| META | Meta Platforms Inc | 72.0645 | 1.64 T | -0.5755 | -0.79 | 53.53 M | 3.86 B |
| TSLA | Tesla Inc | 15.09 | 1.49 T | -0.2233 | -1.46 | 81.07 M | 1.22 B |
| WMT | Walmart Inc. | 19.7164 | 1 T | -0.3686 | -1.84 | 43.04 M | 848.59 M |
| ASML | ASML Holding N.V. ADR | 81.3432 | 583.23 B | -0.9681 | -1.18 | 1.17 M | 94.82 M |
| COST | Costco Wholesale | 98.7059 | 472.46 B | -1.0838 | -1.09 | 3.54 M | 349.71 M |
| CSCO | Cisco Systems Inc | 16.0932 | 388.94 B | -0.0987 | -0.61 | 30.93 M | 497.75 M |
| INTC | Intel Corp | 23.5166 | 315.55 B | -0.324 | -1.36 | 47.79 M | 1.12 B |
| AZN | Astrazeneca Plc ADR | 43.4429 | 293.73 B | -0.5466 | -1.24 | 3.88 M | 168.75 M |
| NFLX | Netflix Inc | 5.1671 | 262.6 B | -1.2413 | -19.37 | 923.05 M | 4.77 B |
| PEP | Pepsico Inc | 64.2568 | 193.35 B | -0.6936 | -1.07 | 7.23 M | 464.35 M |
| VZ | Verizon Communications Inc | 26.1078 | 190.9 B | -0.1369 | -0.52 | 19.07 M | 497.99 M |
| ISRG | Intuitive Surg Inc | 50.7233 | 162.71 B | -0.4033 | -0.79 | 3.01 M | 152.76 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.8797 | 115.3 B | -0.5584 | -1.67 | 2.92 M | 95.92 M |
| EQIX | Equinix Inc | 142.0899 | 104.38 B | -0.8573 | -0.6 | 496.8 K | 70.59 M |
| INTU | Intuit Inc | 71.8971 | 90.39 B | -0.7862 | -1.08 | 1.53 M | 109.8 M |
| FTNT | Fortinet Inc | 4.754 | 89.98 B | -0.054 | -1.12 | 15.67 M | 74.51 M |
| MNST | Monster Beverage Cp | 15.1383 | 89.41 B | -0.0984 | -0.65 | 7.45 M | 112.84 M |
| CMCSA | Comcast Corporation | 17.6224 | 87.04 B | -0.4477 | -2.48 | 95.57 M | 1.68 B |
| MDLZ | Mondelez Intl Inc | 24.8336 | 84.1 B | -0.441 | -1.74 | 11.86 M | 294.42 M |
| NTES | Netease Inc ADR | 14.4043 | 83.01 B | -0.1455 | -1 | 4.08 M | 58.81 M |
| AEP | American Electric Power Company | 35.8859 | 69.88 B | -0.286 | -0.79 | 3.61 M | 129.64 M |
| ADSK | Autodesk Inc | 49.89 | 55.04 B | -0.63 | -1.25 | 2.94 M | 146.9 M |
| EBAY | Ebay Inc | 17.8741 | 53.11 B | -0.881 | -4.7 | 90.62 M | 1.62 B |
| XEL | XCEL Energy Inc | 22.1945 | 51.46 B | -0.2297 | -1.02 | 6.77 M | 150.18 M |
| FITB | Fifth Third Bancorp | 12.0053 | 49.12 B | -0.5684 | -4.52 | 24.71 M | 296.62 M |
| BKR | Baker Hughes A Ge Co. Cl A | 27.5431 | 48.11 B | -0.8579 | -3.02 | 19.83 M | 546.19 M |
| TRI | Thomson Reuters Corporation Common Shares | 26.5848 | 46.94 B | -0.1795 | -0.67 | 856.9 K | 22.78 M |
| BIIB | Biogen Inc | 302.74 | 37.67 B | -2.95 | -0.97 | 1.38 M | 419.11 M |
| VOD | Vodafone Grp Plc ADR | 14.0264 | 36.35 B | -0.0709 | -0.5 | 17.84 M | 250.2 M |
| ACGL | Arch Capital Grp Ltd | 16.8943 | 35.2 B | -0.1427 | -0.84 | 1.6 M | 27.06 M |
| NTAP | Netapp Inc | 28.8767 | 34.58 B | -0.3084 | -1.06 | 3.31 M | 95.69 M |
| WTW | Weight Watchers International, Inc | 87.5536 | 30.16 B | -0.4432 | -0.5 | 291.24 K | 25.5 M |
| CTSH | Cognizant Tech Sol | 38.9168 | 28.43 B | -0.2293 | -0.59 | 5.67 M | 220.71 M |
| TCOM | Trip.com Group Ltd ADR | 26.74 | 27.73 B | -0.1692 | -0.63 | 4.84 M | 129.55 M |
| FWONA | Liberty Media F1 Series A | 21.8224 | 26.18 B | -0.1383 | -0.63 | 2.08 M | 45.4 M |
| EXPD | Expeditors Intl | 33.81 | 24.48 B | -0.2932 | -0.86 | 1.63 M | 55.2 M |
| PTC | Ptc Inc | 34.32 | 21.28 B | -0.36 | -1.04 | 1.01 M | 34.61 M |
| CDW | CDW Corporation | 24.7502 | 20.54 B | -0.1577 | -0.63 | 1.09 M | 27.03 M |
| SSNC | SS&C Technologies | 18.6737 | 18.28 B | -0.3921 | -2.06 | 686 K | 12.81 M |
| FFIV | F5 Networks Inc | 109.74 | 18.05 B | -0.56 | -0.51 | 924.1 K | 101.41 M |
| GEN | Gen Digital Inc | 8.191 | 17.68 B | -0.0447 | -0.54 | 6.17 M | 50.54 M |
| NWS | News Cp Cl B | 12.5019 | 15.77 B | -0.2107 | -1.66 | 2.3 M | 28.71 M |
| CHTR | Charter Communications | 140.25 | 15.75 B | -2.20 | -1.54 | 1.86 M | 261.06 M |
| NWSA | News Cp Cl A | 12.7682 | 14.29 B | -0.0874 | -0.68 | 9.05 M | 115.58 M |
| FIVE | Five Below Inc | 40.90 | 13.97 B | -1.58 | -3.72 | 1.27 M | 51.8 M |
| COKE | Coca Cola Bot Cons | 7.5608 | 13.84 B | -0.0747 | -0.98 | 260.76 K | 1.97 M |
| TXRH | Texas Roadhouse Inc | 23.9633 | 12.51 B | -0.1251 | -0.52 | 668.23 K | 16.01 M |
| AKAM | Akamai Technologies | 53.38 | 11.54 B | -1.25 | -2.29 | 5.59 M | 298.17 M |
| AGNC | Agnc Investment Corp | 5.3933 | 11.38 B | -0.0726 | -1.33 | 11.87 M | 64.02 M |
| HSIC | Henry Schein Inc | 43.4915 | 9.77 B | -0.2351 | -0.54 | 1.54 M | 67.01 M |
| PCTY | Paylocity Hld Corp | 22.66 | 9.28 B | -0.16 | -0.7 | 96.79 K | 2.19 M |
| CTRE | Caretrust REIT Inc | 5.4795 | 9.18 B | -0.0457 | -0.83 | 96.3 K | 527.68 K |
| MTCH | Match Group Inc | 15.4374 | 8.94 B | -0.1135 | -0.73 | 3.61 M | 55.72 M |
| DSGX | Descartes Sys Group | 13.04 | 8.1 B | -0.16 | -1.21 | 29.13 K | 379.83 K |
| VICR | Vicor Cp | 9.75 | 7.55 B | -0.08 | -0.81 | 71 K | 692.27 K |
| ZG | Zillow Grp Inc Cl A | 32.9212 | 7.05 B | -0.6081 | -1.81 | 1.34 M | 43.97 M |
| PPC | Pilgrim's Pride | 16.591 | 7.04 B | -3.6626 | -18.08 | 5.44 M | 90.28 M |
| QLYS | Qualys Inc | 28.89 | 7 B | -1.16 | -3.86 | 552.6 K | 15.96 M |
| SNEX | Stonex Group Inc | 5.1644 | 6.85 B | -0.0267 | -0.51 | 132.97 K | 686.74 K |
| CPB | Campbell Soup Company | 28.5523 | 6.82 B | -0.2471 | -0.86 | 1.13 M | 32.24 M |
| CVLT | Commvault Systems | 46.98 | 6.8 B | -0.47 | -0.99 | 555.71 K | 26.11 M |
| SAIC | Science Applications International | 37.7961 | 6.32 B | -0.2394 | -0.63 | 353.6 K | 13.36 M |
| ACIW | Aci Worldwide Inc | 17.985 | 6.2 B | -0.365 | -1.99 | 1.02 M | 18.27 M |
| OTEX | Open Text Cp | 20.4345 | 6.05 B | -0.1354 | -0.66 | 673.8 K | 13.77 M |
| CZR | Caesars Entertainment Inc | 3.96 | 5.97 B | -0.04 | -1 | 7.6 K | 30.1 K |
| SIMO | Silicon Motion Techn ADR | 17.7988 | 5.83 B | -0.1601 | -0.89 | 428.63 K | 7.63 M |
| MKTX | Marketaxess Holdings | 57.3703 | 5.83 B | -0.7511 | -1.29 | 356.06 K | 20.43 M |
| VRNS | Varonis Systems Inc | 6.50 | 5.65 B | -0.1167 | -1.76 | 933.8 K | 6.07 M |
| NICE | Nice Ltd ADR | 37.8735 | 5.55 B | -0.3312 | -0.87 | 178.39 K | 6.76 M |
| CACC | Credit Acceptance | 124.74 | 5.43 B | -0.70 | -0.56 | 30.21 K | 3.77 M |
| VSEC | V S E Cp | 23.4914 | 5.32 B | -0.4163 | -1.74 | 26.8 K | 629.62 K |
| VEON | Veon Ltd ADR | 101.9721 | 5.28 B | -2.3094 | -2.21 | 155.1 K | 15.82 M |
| AAON | Aaon Inc | 11.0804 | 5.18 B | -0.1111 | -0.99 | 383.02 K | 4.24 M |
| NWE | Northwestern Corp | 31.1452 | 5.17 B | -0.1884 | -0.6 | 200.78 K | 6.25 M |
| JSM | SLM Cp 6% Sr Nt | 9.4954 | 5.13 B | -0.3018 | -3.08 | 86.02 K | 816.78 K |
| CVCO | Cavco Inds Inc | 69.83 | 5.13 B | -1.19 | -1.68 | 42.34 K | 2.96 M |
| LIVN | Livanova Plc OR Sh | 50.14 | 5.1 B | -0.61 | -1.2 | 351.08 K | 17.6 M |
| PEGA | Pegasystems Inc | 9.3866 | 5.09 B | -0.1652 | -1.73 | 239.8 K | 2.25 M |
| NSIT | Insight Enterpr | 22.63 | 4.81 B | -0.29 | -1.27 | 212.37 K | 4.81 M |
| CHEF | The Chefs Warehouse | 17.30 | 4.66 B | -0.13 | -0.75 | 82.09 K | 1.42 M |
| MAT | Mattel Inc | 25.1763 | 4.45 B | -0.782 | -3.01 | 11.4 M | 287.03 M |
| CDNA | Caredx Inc | 5.60 | 4.44 B | -0.963 | -14.67 | 67.23 K | 376.48 K |
| ITRI | Itron Inc | 37.055 | 4.38 B | -0.465 | -1.24 | 379.35 K | 14.06 M |
| DOX | Amdocs Ltd Ord | 35.8034 | 4.36 B | -0.4673 | -1.29 | 802.3 K | 28.73 M |
| CRVL | Corvel Cp | 10.96 | 4.15 B | -0.1533 | -1.38 | 158.56 K | 1.74 M |
| EXPO | Exponent Inc | 16.2089 | 4.06 B | -0.1747 | -1.07 | 152.4 K | 2.47 M |
| OLED | Universal Display | 28.134 | 4.05 B | -0.2072 | -0.73 | 617.62 K | 17.38 M |
| DORM | Dorman Products Inc | 43.62 | 4.02 B | -0.32 | -0.73 | 597.54 K | 26.06 M |
| WSBC | Wesbanco Inc | 20.4987 | 3.79 B | -0.1037 | -0.5 | 138.8 K | 2.85 M |
| FIZZ | Natl Beverage Cp | 8.489 | 3.51 B | -0.3518 | -3.98 | 75.94 K | 644.65 K |
| AGYS | Agilysys Inc | 10.405 | 3.5 B | -0.585 | -5.32 | 911.2 K | 9.48 M |
| EXTR | Extreme Networks | 3.06 | 3.36 B | -0.70 | -18.62 | 8.46 M | 25.9 M |
| PPLI | People Incorporated | 10.191 | 3.26 B | -0.075 | -0.73 | 5.77 M | 58.77 M |
| HWKN | Hawkins Inc | 14.9944 | 3.22 B | -0.0917 | -0.61 | 56.87 K | 852.73 K |
| CALM | Cal-Maine Foods IN | 28.3961 | 3.22 B | -1.496 | -5 | 770.54 K | 21.88 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 50.3449 | 1.26 T | -0.789 | -1.54 | 5.49 M | 276.31 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 134.70 | 1.23 T | -0.94 | -0.69 | 5.04 M | 678.63 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 202000.0938 | 1.22 T | -1799.9063 | -0.88 | 415 | 83.83 M |
| WMT | Walmart Stores | 19.7636 | 1 T | -0.3694 | -1.83 | 43.04 M | 850.62 M |
| JPM | JP Morgan Chase & Company | 40.7337 | 908.43 B | -0.3328 | -0.81 | 31.97 M | 1.3 B |
| JNJ | Johnson & Johnson | 70.4226 | 679.13 B | -1.0405 | -1.46 | 14.58 M | 1.03 B |
| MA | Mastercard Inc | 66.1482 | 571.33 B | -0.4108 | -0.62 | 9.42 M | 622.98 M |
| ABBV | Abbvie Inc | 33.245 | 518.44 B | -1.0872 | -3.17 | 61.24 M | 2.04 B |
| KO | Coca-Cola Company | 29.6697 | 413.11 B | -0.4671 | -1.55 | 22.52 M | 668.14 M |
| PG | Procter & Gamble Company | 62.7544 | 390.13 B | -0.5418 | -0.86 | 11.31 M | 709.76 M |
| ORCL | Oracle Corporation | 32.4267 | 373.47 B | -0.6389 | -1.93 | 21.42 M | 694.56 M |
| MRK | Merck & Company | 35.6844 | 366.73 B | -0.8683 | -2.38 | 22.91 M | 817.36 M |
| NVS | Novartis Ag ADR | 49.4656 | 309.15 B | -0.6982 | -1.39 | 3.5 M | 173.02 M |
| SHEL | Royal Dutch Shell Plc ADR | 67.21 | 280.18 B | -1.20 | -1.75 | 8.69 M | 583.89 M |
| SAP | SAP Ag ADR | 55.0124 | 274.03 B | -1.3163 | -2.34 | 2.95 M | 162.36 M |
| TMO | Thermo Fisher Scientific Inc | 105.8653 | 267.38 B | -1.3995 | -1.3 | 4.33 M | 458.65 M |
| GS | Goldman Sachs Group | 137.6333 | 261.39 B | -3.7164 | -2.63 | 7.8 M | 1.07 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4562 | 244.25 B | -0.0463 | -1.32 | 889.5 K | 3.07 M |
| ANET | Arista Networks Inc | 4.6606 | 235.21 B | -0.03 | -0.64 | 9.39 M | 43.75 M |
| IBM | International Business Machines | 107.5357 | 232.6 B | -1.142 | -1.05 | 5.84 M | 627.49 M |
| BML-PJ | Bank of America Corporation | 11.7312 | 227.9 B | -0.0838 | -0.71 | 11.59 K | 135.92 K |
| AXP | American Express Company | 68.1809 | 217.47 B | -0.5863 | -0.85 | 9.16 M | 624.49 M |
| MCD | McDonald's Corporation | 67.1581 | 199.16 B | -0.3959 | -0.59 | 7.53 M | 505.46 M |
| TTE | Totalenergies Se ADR | 22.5638 | 193.21 B | -0.1769 | -0.78 | 2.9 M | 65.38 M |
| DE | Deere & Company | 68.532 | 186.39 B | -0.6599 | -0.95 | 6.18 M | 423.32 M |
| NVO | Novo Nordisk A/S ADR | 36.4067 | 182.45 B | -0.7155 | -1.93 | 1.96 M | 71.42 M |
| SAN | Banco Santander ADR | 5.0786 | 179.65 B | -0.1216 | -2.34 | 14.6 M | 74.13 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 82.9431 | 167.55 B | -1.3497 | -1.6 | 3.84 M | 318.36 M |
| PFE | Pfizer Inc | 15.8501 | 166.61 B | -0.2804 | -1.74 | 39.84 M | 631.53 M |
| SONY | Sony Group Corp ADR | 3.0484 | 158.03 B | -0.0271 | -0.88 | 9.7 M | 29.58 M |
| BX | Blackstone Inc | 15.6399 | 154.27 B | -0.092 | -0.58 | 16.03 M | 250.65 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.7206 | 152.29 B | -0.0255 | -0.54 | 1.66 M | 7.85 M |
| TJX | TJX Companies | 25.4687 | 151.94 B | -0.2051 | -0.8 | 14.24 M | 362.69 M |
| T | American Telephone and Telegraph Inc. | 13.3231 | 146.86 B | -0.0911 | -0.68 | 29.22 M | 389.33 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.8113 | 145.42 B | -0.1546 | -2.59 | 2.61 M | 15.19 M |
| UL | Unilever Plc ADR | 30.8881 | 143.44 B | -0.4627 | -1.48 | 1.83 M | 56.67 M |
| RIO | Rio Tinto Plc ADR | 21.5003 | 140.51 B | -0.1511 | -0.7 | 5.62 M | 120.79 M |
| HDB | Hdfc Bank Ltd ADR | 9.8458 | 132.77 B | -0.0822 | -0.83 | 2.78 M | 27.35 M |
| MDT | Medtronic Inc | 46.2158 | 131.48 B | -0.329 | -0.71 | 11.99 M | 554.18 M |
| MO | Altria Group | 24.0406 | 126.11 B | -0.1916 | -0.79 | 10.72 M | 257.72 M |
| COF | Capital One Financial Corp | 63.5269 | 119.45 B | -0.5501 | -0.86 | 5.98 M | 379.9 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.0569 | 118.25 B | -0.2938 | -6.75 | 48.23 M | 195.67 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.0988 | 111.67 B | -0.7777 | -7.87 | 12.25 M | 111.46 M |
| SO | Southern Company | 28.5071 | 108.94 B | -0.2951 | -1.02 | 9.93 M | 283.12 M |
| GSK | Glaxosmithkline Plc ADR | 24.2516 | 103.31 B | -0.1414 | -0.58 | 7.66 M | 185.72 M |
| AEM | Agnico-Eagle Mines Ltd | 24.9738 | 101.51 B | -0.3033 | -1.2 | 2.16 M | 53.91 M |
| DUK | Duke Energy Corp | 48.7381 | 99.88 B | -0.4551 | -0.93 | 5.23 M | 254.72 M |
| EQNR | Equinor ASA ADR | 12.2043 | 97.33 B | -0.4765 | -3.76 | 8.78 M | 107.14 M |
| ICE | Intercontinental Exchange | 34.1783 | 97.26 B | -0.899 | -2.56 | 5.54 M | 189.45 M |
| UPS | United Parcel Service | 63.1784 | 94.48 B | -0.5417 | -0.85 | 5.22 M | 329.96 M |
| ING | ING Groep N.V. ADR | 7.0442 | 94.32 B | -0.2301 | -3.16 | 4.54 M | 31.97 M |
| PWR | Quanta Services | 29.9007 | 89.12 B | -0.3052 | -1.01 | 2.84 M | 84.78 M |
| MCO | Moody's Corp | 80.237 | 88.12 B | -0.9253 | -1.14 | 1.43 M | 114.64 M |
| E | Eni S.P.A. ADR | 20.5001 | 79.63 B | -0.171 | -0.83 | 499.9 K | 10.25 M |
| CI | Cigna Corp | 79.967 | 78.11 B | -0.6359 | -0.79 | 2.59 M | 207.39 M |
| CL | Colgate-Palmolive Company | 48.2136 | 77.85 B | -0.3209 | -0.66 | 5 M | 240.83 M |
| BCS | Barclays Plc ADR | 9.4478 | 77.09 B | -0.2029 | -2.1 | 5.03 M | 47.51 M |
| TGT | Target Corporation | 42.1745 | 75.37 B | -0.3832 | -0.9 | 4.33 M | 182.73 M |
| RSG | Republic Services | 30.6693 | 75.18 B | -0.2523 | -0.82 | 2.68 M | 82.26 M |
| FDX | Fedex Corp | 128.7112 | 74.67 B | -1.6011 | -1.23 | 2.74 M | 353.23 M |
| AJG | Arthur J. Gallagher & Company | 35.3924 | 71.95 B | -0.2016 | -0.57 | 1.15 M | 40.85 M |
| DLR | Digital Realty Trust | 40.9614 | 69.34 B | -0.4095 | -0.99 | 1.86 M | 76.03 M |
| DB | Deutsche Bank Ag | 22.4203 | 67.8 B | -0.7884 | -3.4 | 4.34 M | 97.37 M |
| GWW | W.W. Grainger | 190.8979 | 67.77 B | -7.8446 | -3.95 | 1.53 M | 291.44 M |
| NWG | Natwest Group Plc ADR | 6.5335 | 63.56 B | -0.1144 | -1.72 | 688.52 K | 4.5 M |
| CAH | Cardinal Health | 52.9628 | 63.51 B | -0.8077 | -1.5 | 3.17 M | 167.73 M |
| ALL | Allstate Corp | 46.7093 | 62.8 B | -0.554 | -1.17 | 3.69 M | 172.54 M |
| TFC | Truist Financial Corp | 22.5168 | 60.32 B | -0.2981 | -1.31 | 9.16 M | 206.32 M |
| EW | Edwards Lifesciences Corp | 16.3383 | 60.21 B | -0.33 | -1.98 | 7.57 M | 123.75 M |
| BDX | Becton Dickinson and Company | 77.5163 | 58.63 B | -2.4067 | -3.01 | 3.58 M | 277.18 M |
| VMRK | Vivmark Residential | 37.3176 | 51.18 B | -0.4223 | -1.12 | 3.24 M | 120.8 M |
| VALE | Vale S.A. ADR | 5.1437 | 50.94 B | -0.1939 | -3.63 | 28.44 M | 146.26 M |
| FNV | Franco Nev Corp | 48.0855 | 50.81 B | -0.6594 | -1.35 | 910.8 K | 43.8 M |
| TRI | Thomson Reuters Corp | 26.9732 | 48.25 B | -0.1822 | -0.67 | 825.2 K | 22.26 M |
| HEI | Heico Corp | 24.4942 | 47.9 B | -0.6975 | -2.77 | 516.8 K | 12.66 M |
| HMC | Honda Motor Company ADR | 20.6839 | 46.51 B | -0.2275 | -1.09 | 1.21 M | 25.07 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 66.2437 | 44.72 B | -0.3333 | -0.5 | 440 K | 29.15 M |
| ED | Consolidated Edison Company of New York | 40.0779 | 43.78 B | -0.3552 | -0.88 | 4.19 M | 167.85 M |
| ABEV | Ambev S.A. ADR | 3.8765 | 42.55 B | -0.092 | -2.32 | 18.32 M | 71.01 M |
| DHI | D.R. Horton | 17.8987 | 42.24 B | -0.282 | -1.55 | 10.2 M | 182.55 M |
| AIG | American International Group | 37.6264 | 41.28 B | -0.2209 | -0.58 | 12.58 M | 473.52 M |
| KR | Kroger Company | 17.2068 | 40.17 B | -0.3762 | -2.14 | 12.21 M | 210.05 M |
| STM | Stmicroelectronics N.V. ADR | 5.5843 | 39.82 B | -0.0671 | -1.19 | 2.01 M | 11.23 M |
| SYY | Sysco Corp | 26.7534 | 38.58 B | -0.2807 | -1.04 | 3.77 M | 100.91 M |
| WEC | Wisconsin Energy Corp | 32.3825 | 38.54 B | -0.4192 | -1.28 | 4.34 M | 140.38 M |
| PEG | Public Service Enterprise Group Inc | 24.9086 | 37.4 B | -0.1339 | -0.53 | 4.05 M | 100.81 M |
| HEI-A | HEICO Corporation | 21.2745 | 35.71 B | -0.2305 | -1.07 | 90.27 K | 1.92 M |
| HSY | Hershey Foods Corp | 69.2238 | 34.87 B | -1.1247 | -1.6 | 2.06 M | 142.52 M |
| ZTS | Zoetis Inc Cl A | 31.849 | 34.02 B | -0.1726 | -0.54 | 4.18 M | 133.17 M |
| RMD | Resmed Inc | 39.9885 | 33.16 B | -0.5188 | -1.28 | 1.61 M | 64.37 M |
| PUK | Prudential Public Ltd Company ADR | 27.4074 | 31.82 B | -0.356 | -1.28 | 165.17 K | 4.53 M |
| TECK | Teck Resources Ltd | 12.9791 | 31.75 B | -0.3343 | -2.51 | 4.95 M | 64.23 M |
| AEE | Ameren Corp | 27.8467 | 31.57 B | -0.3658 | -1.3 | 2.22 M | 61.72 M |
| WSM | Williams-Sonoma | 24.0175 | 30.82 B | -0.263 | -1.08 | 3.14 M | 75.42 M |
| PHG | Koninklijke Philips Electronics ADR | 20.6071 | 30.1 B | -0.4699 | -2.23 | 1.04 M | 21.34 M |
| TS | Tenaris S.A. ADR | 26.5797 | 30.03 B | -0.3543 | -1.32 | 2.78 M | 73.89 M |
| TDY | Teledyne Technologies Inc | 92.64 | 29.82 B | -1.61 | -1.71 | 281.6 K | 26.09 M |
| BBD | Banco Bradesco S.A. ADR | 4.3546 | 29.39 B | -0.2078 | -4.55 | 19 M | 82.76 M |
| PCG | Pacific Gas & Electric Company | 39.9342 | 28.94 B | -0.9385 | -2.3 | 4.79 M | 191.44 M |
| DTE | Dte Energy Company | 44.5882 | 28.79 B | -0.5916 | -1.31 | 3.02 M | 134.74 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 40.5037 | 7.03 M | -1.6876 | -4 | 248 | 10.04 K |
| TAL | Petrotal Corp | 25.8072 | -2.1506 | -7.69 | 11.68 K | 301.35 K | |
| FMR | Future Mineral Resources Inc | 4.00 | -0.30 | -6.98 | 4.49 K | 17.96 K | |
| QRC | Queens Road Capital Investment Ltd | 5.8897 | -0.4363 | -6.9 | 720 | 4.24 K | |
| TLO | Talon Metals Corp | 3.20 | -0.20 | -5.88 | 33.15 K | 106.08 K | |
| CTC | Canadian Tire Corp Ltd | 141.7095 | -7.1651 | -4.81 | 485 | 68.73 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.303 | -0.2789 | -4.24 | 737.24 K | 4.65 M | |
| ELD | Eldorado Gold | 40.6355 | -1.7323 | -4.09 | 3.92 M | 159.48 M | |
| MPCT-UN | Dream Impact Trust | 22.0121 | -0.7815 | -3.43 | 19.62 K | 431.99 K | |
| AGI | Alamos Gold Inc Cls A | 8.4456 | -0.2991 | -3.42 | 450.75 K | 3.81 M | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.15 | -3.23 | 8.33 K | 37.5 K | |
| EDV | Endeavour Mining Corp | 5.1695 | -0.1641 | -3.08 | 52.91 K | 273.52 K | |
| WPK | Winpak Ltd | 21.1395 | -0.671 | -3.08 | 39.97 K | 844.86 K | |
| BBD-PD | Bombardier Inc Pref D | 4.6135 | -0.1444 | -3.03 | 4.08 K | 18.82 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.184 | -0.3549 | -2.83 | 8.26 K | 100.58 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.5989 | -0.2764 | -2.8 | 2.65 K | 25.44 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.525 | -0.2819 | -2.61 | 4.4 K | 46.31 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.3896 | -0.2658 | -2.49 | 5.3 K | 55.12 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.8018 | -0.2223 | -2.46 | 14.88 K | 131 K | |
| TECK-B | Teck Resources Limited | 14.6154 | -0.3679 | -2.46 | 4.09 M | 59.73 M | |
| CKI | Clarke Inc | 5.9177 | -0.1462 | -2.41 | 47.5 K | 281.09 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.7848 | -0.1365 | -2.31 | 5.3 K | 30.66 K | |
| BCE-PG | Bce Inc Pref G | 11.7337 | -0.2595 | -2.16 | 18.82 K | 220.8 K | |
| WFG | West Fraser Timber CO Ltd | 43.5149 | -0.942 | -2.12 | 540.5 K | 23.52 M | |
| SRV-UN | SIR Royalty Income Fund | 4.9047 | -0.1044 | -2.08 | 24.72 K | 121.26 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.2131 | -0.2146 | -2.06 | 11.99 K | 122.41 K | |
| BOS | Airboss America J | 6.699 | -0.1376 | -2.01 | 13.12 K | 87.86 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.4675 | -0.1685 | -1.75 | 10.5 K | 99.44 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.8991 | -0.2444 | -1.73 | 1.61 K | 22.38 K | |
| CXI | Currency Exchange International Corp | 14.75 | -0.25 | -1.67 | 33 K | 486.75 K | |
| FM | First Quantum Minerals Ltd | 17.2842 | -0.2923 | -1.66 | 3.19 M | 55.22 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.52 | -0.14 | -1.62 | 8.32 K | 70.89 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.4205 | -0.2101 | -1.54 | 7.38 K | 99.1 K | |
| DPM | Dundee Precious Metals Inc | 3.9273 | -0.0613 | -1.54 | 486.46 K | 1.91 M | |
| BCE-PC | BCE Inc Pref AC | 9.9825 | -0.1549 | -1.53 | 2.84 K | 28.39 K | |
| BCE-PI | BCE Inc Pref AI | 11.9095 | -0.1828 | -1.51 | 3.95 K | 47.04 K | |
| OGI | Organigram Holdings Inc | 5.40 | -0.08 | -1.46 | 3.6 K | 19.44 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.1709 | -0.1206 | -1.45 | 16.37 K | 133.78 K | |
| LNF | Leons Furniture | 8.7665 | -0.127 | -1.43 | 3.63 K | 31.8 K | |
| FNV | Franco-Nevada Corp | 53.8857 | -0.7796 | -1.43 | 863.6 K | 46.54 M | |
| SEA | Seabridge Gold Inc | 7.5919 | -0.1073 | -1.39 | 63.32 K | 480.73 K | |
| AEM | Agnico Eagle Mines Ltd | 27.8659 | -0.3913 | -1.38 | 841.23 K | 23.44 M | |
| REI-UN | RioCan Real Estate Investment Trust | 13.0052 | -0.1795 | -1.36 | 731.78 K | 9.52 M | |
| CSE-PA | Capstone Infrastructure Corp | 8.3932 | -0.1075 | -1.26 | 2.89 K | 24.24 K | |
| EVT | Economic Investment | 4.6487 | -0.0577 | -1.23 | 5 K | 23.24 K | |
| TXR | Torex Resources Inc. | 16.1492 | -0.1982 | -1.21 | 106.08 K | 1.71 M | |
| TXG | Torex Gold Resources Inc | 16.2301 | -0.1991 | -1.21 | 1.06 M | 17.22 M | |
| NPI-PA | Northland Power Inc Pref A | 10.9148 | -0.1297 | -1.17 | 5.3 K | 57.85 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 45.6091 | -0.536 | -1.16 | 122.48 K | 5.59 M | |
| BBD-PB | Bombardier Inc Pref B | 4.4072 | -0.0513 | -1.15 | 12.09 K | 53.28 K | |
| PTM | Platinum Group Metals Ltd | 87.00 | -1.00 | -1.14 | 1.06 K | 91.87 K | |
| BBD-PC | Bombardier Inc Pref C | 7.3701 | -0.0836 | -1.12 | 15.65 K | 115.38 K | |
| D-UN | Dream Office Real Estate Investment Trust | 35.328 | -0.3998 | -1.12 | 348.18 K | 12.3 M | |
| EFR | Energy Fuels Inc | 6.56 | -0.07 | -1.06 | 8.8 K | 57.73 K | |
| VBNK | Versabank | 5.261 | -0.0557 | -1.05 | 500 | 2.63 K | |
| MRC | Morguard Corp | 129.2835 | -1.3657 | -1.05 | 8.54 K | 1.1 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.0272 | -0.1055 | -1.04 | 4.95 K | 49.58 K | |
| BCE-PA | BCE Inc Pref AA | 10.4165 | -0.1055 | -1 | 1.34 K | 13.96 K | |
| CHR | Chorus Aviation Inc | 23.1374 | -0.2263 | -0.97 | 223.53 K | 5.17 M | |
| SGR-U | Slate Grocery REIT | 3.4637 | -0.0335 | -0.96 | 1 K | 3.46 K | |
| CVG | Clairvest Group | 20.0047 | -0.192 | -0.95 | 403 | 8.06 K | |
| FTT | Finning Intl | 19.5766 | -0.1859 | -0.94 | 709.37 K | 13.89 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.5386 | -0.0802 | -0.93 | 3.14 K | 26.82 K | |
| CIU-PA | CU Inc Pref A | 11.8438 | -0.1103 | -0.92 | 5.33 K | 63.07 K | |
| RFA | RFA Financial Inc. | 33.4213 | -0.3093 | -0.92 | 108 K | 3.61 M | |
| BCE-PF | BCE Inc Pref AF | 11.07 | -0.1006 | -0.9 | 9.48 K | 104.98 K | |
| NFI | Nfi Group Inc. | 9.2241 | -0.0836 | -0.9 | 83.64 K | 771.46 K | |
| MRD | Melcor Dev | 13.8558 | -0.1179 | -0.84 | 13.75 K | 190.52 K | |
| TECK-A | Teck Resources Limited | 16.1138 | -0.1365 | -0.84 | 5.15 K | 83.05 K | |
| OLY | Olympia Financial Group Inc | 15.7503 | -0.1324 | -0.83 | 300 | 4.73 K | |
| KLS | Kelso Technologies Inc | 5.905 | -0.0496 | -0.83 | 22.8 K | 134.63 K | |
| L | Loblaw CO | 8.4958 | -0.0704 | -0.82 | 3.42 M | 29.02 M | |
| BN-PR | Brookfield Corporation | 13.9527 | -0.1107 | -0.79 | 6.82 K | 95.13 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 11.7958 | -0.0929 | -0.78 | 3.72 K | 43.93 K | |
| NWC | The North West Company Inc | 14.0742 | -0.1108 | -0.78 | 114.61 K | 1.61 M | |
| MFC-PK | Manulife Financial Corp Pref K | 13.2891 | -0.1011 | -0.76 | 2.65 K | 35.19 K | |
| CTC-A | Canadian Tire Corporation Limited | 81.677 | -0.6153 | -0.75 | 315 K | 25.73 M | |
| ADN | Acadian Timber Corp | 6.2969 | -0.0473 | -0.75 | 5.81 K | 36.57 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.78 | -0.0859 | -0.72 | 3.48 K | 40.96 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.5073 | -0.0373 | -0.67 | 98.8 K | 544.14 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 10.8994 | -0.0736 | -0.67 | 2.27 K | 24.79 K | |
| AIM | Aimia Inc | 13.6972 | -0.0903 | -0.65 | 1.63 M | 22.26 M | |
| TPX-B | Molson Coors Canada Inc | 59.1072 | -0.3788 | -0.64 | 3.54 K | 209.48 K | |
| KXS | Kinaxis Inc | 15.79 | -0.10 | -0.63 | 700 | 11.05 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 12.6407 | -0.0734 | -0.58 | 4.95 K | 62.62 K | |
| TRI | Thomson Reuters Corp | 30.2319 | -0.1738 | -0.57 | 925.18 K | 27.97 M | |
| PSLV-U | Sprott Physical Silver Trust | 7.04 | -0.04 | -0.56 | 3.56 K | 25.06 K | |
| GDL | Goodfellow Inc | 4.2831 | -0.0236 | -0.55 | 6.1 K | 26.13 K | |
| BBD-A | Bombardier Inc | 90.75 | -0.50 | -0.55 | 82.63 K | 7.5 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.624 | -0.0683 | -0.54 | 2.2 K | 27.77 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.7608 | -0.0629 | -0.53 | 4.49 K | 52.81 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 12.9528 | -0.0677 | -0.52 | 5.2 K | 67.35 K | |
| ACO-X | ATCO Ltd | 29.5994 | -0.1504 | -0.51 | 206.07 K | 6.1 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 4.6066 | 95.07 B | -0.1444 | -3.04 | 2.03 K | 9.36 K |
| BYDDY | BYD Company Limited | 12.57 | 83.6 B | -0.12 | -0.95 | 57.96 K | 728.57 K |
| ACRG | American Clean Resources Group Inc. | 82.50 | 98.71 M | -2.50 | -2.94 | 732 | 60.39 K |
| TGHI | Touchpoint Group Holdings Inc | 420.00 | 344.25 K | -19.50 | -4.44 | 6 | 2.52 K |
| ERFB | ERF Wireless Inc | 150.00 | 84.13 K | -8.00 | -5.06 | 798.98 K | 119.85 M |
| USRM | U.S. Stem Cell Inc | 17.00 | 64.15 K | -0.50 | -2.86 | 1.41 K | 24.04 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.30 | 8.88 K | -0.50 | -13.16 | 9.5 K | 31.34 K |
| EMWPF | Eros Media World Plc | 343.40 | 1.9 K | -1.80 | -0.52 | 14.81 K | 5.09 M |
| DOMR | Dominion Resources Black Warrior Trust | 5.6399 | 785 | -0.2143 | -3.66 | 100.58 K | 567.25 K |
| RTNB | root9B Holdings Inc | 13.50 | 610 | -0.5985 | -4.25 | 513 | 6.93 K |
| PZOO | Pazoo Inc | 530.00 | -70.00 | -11.67 | 14 | 7.42 K | |
| AGOAF | Abengoa S.A | 3.4871 | -0.2029 | -5.5 | 312 | 1.09 K | |
| PTRC | Petro River Oil Corp | 7.60 | -0.20 | -2.56 | 956 | 7.27 K | |
| HMNY | Helios and Matheson Analytics Inc | 605.50 | -6.975 | -1.14 | 6 | 3.63 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 6.48 M | -10.00 | -7.69 | 18 | 2.16 K |
| FMN | Fidelity Minerals Corp | 3.75 | -7.50 | -66.67 | 39 | 146.25 | |
| OPW | Opawica Explorations Inc | 4.00 | -4.00 | -50 | 2 K | 8.02 K | |
| RTM | RT Minerals Corp | 25.00 | -15.00 | -37.5 | 124 | 3.1 K | |
| AAZ | Azincourt Energy Corp | 6.00 | -1.20 | -16.67 | 818 | 4.91 K | |
| KCC | Kincora Copper Limited | 10.50 | -1.50 | -12.5 | 26 K | 273 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 30 | 120 | |
| BQE | BQE Water Inc | 4.50 | -0.50 | -10 | 2.5 K | 11.26 K | |
| MXL-H | MX Gold Corp | 3.80 | -0.40 | -9.52 | 23.68 K | 89.99 K | |
| SLG | PetroTal Corp | 4.7159 | -0.4649 | -8.97 | 1.17 M | 5.51 M | |
| FMS | Focus Graphite Inc | 3.80 | -0.30 | -7.32 | 44.28 K | 168.26 K | |
| GORO | Goldgroup Mining Inc. | 5.60 | -0.40 | -6.67 | 30 | 168 | |
| XIM | Ximen Mining Corp | 8.50 | -0.50 | -5.56 | 5.35 K | 45.48 K | |
| MVI-H | Monitor Ventures Inc | 9.75 | -0.50 | -4.88 | 4.3 K | 41.9 K | |
| LTV | Leonovus Inc | 7.50 | -0.30 | -3.85 | 110 | 825 | |
| GBU | Gabriel Resources Ltd | 8.30 | -0.30 | -3.49 | 80.13 K | 665.1 K | |
| ANDC | Andina Copper Corporation | 17.50 | -0.625 | -3.45 | 24 | 420 | |
| GRZ | Gold Reserve Inc | 3.1778 | -0.0998 | -3.04 | 10.06 K | 31.97 K | |
| NEXG | NeXGold Mining Corp | 4.08 | -0.12 | -2.86 | 442 | 1.8 K | |
| CTEK | CLEANTEK Industries Inc | 74.1176 | -1.7648 | -2.33 | 430 | 31.87 K | |
| BCF | Builders Capital Mortgage Corp | 3.383 | -0.072 | -2.08 | 4 K | 13.53 K | |
| KNOX | Vault Strategic Mining Corp. | 24.00 | -0.50 | -2.04 | 300 | 7.2 K |