Loser Valuations for 7 November 2014 from 00:00:00 until 23:59:59
Loser Valuations for 7 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.8519 | 3.74 B | -0.4386 | -3.88 | 12.44 K | 134.97 K |
| NHC | National Healthcare Corp | 44.7291 | 3.29 B | -0.2531 | -0.56 | 11.2 K | 500.97 K |
| ESBA | Empire State Realty Op LP | 12.5075 | 1.46 B | -0.0794 | -0.63 | 21.9 K | 273.91 K |
| TMP | Tompkinstrustco | 35.0956 | 1.45 B | -0.2608 | -0.74 | 11.8 K | 414.13 K |
| FISK | Empire State Realty Op LP Se | 12.3602 | 1.41 B | -0.1028 | -0.82 | 3.64 K | 45 K |
| REPX | Riley Exploration Permian Inc | 41.2312 | 895.04 M | -0.7405 | -1.76 | 169 | 6.97 K |
| BHB | Bar Harbor Bankshares | 13.383 | 698.47 M | -0.107 | -0.79 | 6.45 K | 86.32 K |
| ACU | Acme United Corp | 13.9614 | 265.45 M | -0.1203 | -0.85 | 400 | 5.58 K |
| BKTI | Bk Technologies Inc | 18.9758 | 261.44 M | -0.1595 | -0.83 | 5.59 K | 106.11 K |
| PED | Pedevco Corp | 151.80 | 192.87 M | -5.40 | -3.44 | 457 | 69.37 K |
| CMT | Core Molding Technologies Inc | 13.6396 | 191.46 M | -0.1682 | -1.22 | 7.8 K | 106.39 K |
| EPM | Evolution Petroleum Corp | 4.7259 | 142.21 M | -0.081 | -1.69 | 30.5 K | 144.14 K |
| OPHC | Optimumbank Hlds | 9.201 | 114.3 M | -0.299 | -3.15 | 410 | 3.77 K |
| CATX | Perspective Therapeutics Inc | 15.90 | 97.67 M | -0.20 | -1.24 | 29.77 K | 473.34 K |
| IOR | Income Opportunity Realty Trust | 6.35 | 73.2 M | -0.05 | -0.78 | 4.98 K | 31.63 K |
| SDEV | Stablecoin Development Corporation | 74901.4844 | 65.07 M | -2024.3594 | -2.63 | 1 | 74.9 K |
| CVU | CPI Aerostructures | 10.00 | 61.35 M | -0.24 | -2.34 | 4.38 K | 43.8 K |
| ATNM | Actinium Pharmaceuticals Inc | 212.3998 | 48.42 M | -7.80 | -3.54 | 6.08 K | 1.29 M |
| GRF | Eagle Capital Growth Fund | 4.1075 | 41.43 M | -0.0353 | -0.85 | 24 K | 98.58 K |
| XTNT | Xtant Medical Holdings Inc | 48.84 | 39.06 M | -0.96 | -1.93 | 478 | 23.35 K |
| NNVC | Nanoviricides Inc | 71.40 | 33.97 M | -2.40 | -3.25 | 9.37 K | 668.66 K |
| CVM | Cel-Sci Corp | 450.00 | 23.75 M | -37.50 | -7.69 | 808 | 363.6 K |
| AIRI | Air Industries Group Inc | 100.8382 | 13.69 M | -3.3769 | -3.24 | 2.02 K | 203.89 K |
| ACCS | Access Newswire Inc | 9.9435 | 12.88 M | -0.474 | -4.55 | 26.65 K | 265.02 K |
| CANF | Can-Fite Biopharma Ltd ADR | 7769.9941 | 5.09 M | -749.6973 | -8.8 | 1 | 7.77 K |
| DSS | Document Security Systems | 993.7768 | 4.66 M | -65.6425 | -6.2 | 113 | 112.3 K |
| PW | Power REIT | 9.86 | 2.52 M | -0.05 | -0.5 | 2.36 K | 23.25 K |
| ITP | IT Tech Packaging Inc | 12.10 | 1.82 M | -0.10 | -0.82 | 2.89 K | 34.93 K |
| OGEN | Oragenics Inc | 15480.00 | 1.6 M | -1440.00 | -8.51 | 1 | 15.48 K |
| SCPX | Scorpius Holdings Inc | 72679.9453 | 12.23 K | -1243.5703 | -1.68 | 1 | 72.68 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.5704 | -0.3721 | -1.7 | 150 | 3.24 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 342.415 | 1.46 T | -6.875 | -1.97 | 16.83 M | 5.76 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 6.4774 | 1.53 T | -0.1973 | -2.96 | 19.75 M | 127.94 M |
| MU | Micron Technology | 32.1942 | 829.5 B | -0.3316 | -1.02 | 19.34 M | 622.56 M |
| ASML | ASML Holding N.V. ADR | 89.438 | 583.23 B | -1.8377 | -2.01 | 524.58 K | 46.92 M |
| INTC | Intel Corp | 25.7655 | 315.55 B | -0.1841 | -0.71 | 27.6 M | 711.24 M |
| AMAT | Applied Materials | 19.4472 | 294.06 B | -0.1387 | -0.71 | 8.22 M | 159.8 M |
| LRCX | Lam Research Corp | 6.7366 | 276.95 B | -0.0563 | -0.83 | 10 M | 67.36 M |
| KLAC | K L A-Tencor Corp | 51.649 | 197.24 B | -0.5359 | -1.03 | 1.51 M | 77.85 M |
| QCOM | Qualcomm Inc | 50.034 | 183.47 B | -0.9535 | -1.87 | 24.95 M | 1.25 B |
| ISRG | Intuitive Surg Inc | 55.5577 | 162.71 B | -0.9589 | -1.7 | 2.27 M | 126.18 M |
| VRTX | Vertex Pharmaceutic | 115.93 | 139.67 B | -1.36 | -1.16 | 1.31 M | 151.54 M |
| STX | Seagate Technology | 36.8873 | 116.19 B | -0.5812 | -1.55 | 3.93 M | 145.02 M |
| CME | CME Group Inc | 53.3838 | 109 B | -0.4178 | -0.78 | 939.2 K | 50.14 M |
| ADBE | Adobe Systems Inc | 71.60 | 92.36 B | -0.50 | -0.69 | 4.3 M | 308.1 M |
| NTES | Netease Inc ADR | 15.0092 | 83.01 B | -0.1635 | -1.08 | 1.72 M | 25.75 M |
| ROST | Ross Stores Inc | 36.3928 | 76.03 B | -0.2101 | -0.57 | 2.4 M | 87.45 M |
| FAST | Fastenal Company | 8.2605 | 62.61 B | -0.0705 | -0.85 | 9.77 M | 80.74 M |
| IDXX | Idexx Laboratories | 72.58 | 55.67 B | -0.375 | -0.51 | 1.99 M | 144.45 M |
| MSTR | Strategy | 15.744 | 53.16 B | -0.094 | -0.59 | 809.21 K | 12.74 M |
| FITB | Fifth Third Bancorp | 13.6091 | 49.12 B | -0.1286 | -0.94 | 7.02 M | 95.57 M |
| PAYX | Paychex Inc | 33.5031 | 40.85 B | -0.1698 | -0.5 | 3.49 M | 116.98 M |
| UAL | United Airlines Holdings Inc | 54.18 | 39.11 B | -1.48 | -2.66 | 5.31 M | 287.77 M |
| TER | Teradyne Inc | 17.6302 | 38.41 B | -0.2407 | -1.35 | 4.76 M | 83.93 M |
| BIIB | Biogen Inc | 320.75 | 37.67 B | -2.72 | -0.84 | 1.1 M | 353.72 M |
| NTAP | Netapp Inc | 31.8095 | 34.58 B | -0.6543 | -2.02 | 3.62 M | 115.18 M |
| ERIC | Ericsson ADR | 8.4331 | 34.35 B | -0.0929 | -1.09 | 962.8 K | 8.12 M |
| ESLT | Elbit Systems Ltd | 51.4068 | 33.84 B | -0.3384 | -0.65 | 4.4 K | 226.19 K |
| FISV | Fiserv Inc | 33.6693 | 33.8 B | -0.2521 | -0.74 | 2.21 M | 74.5 M |
| MCHP | Microchip Technology | 16.9998 | 33.39 B | -0.1458 | -0.85 | 4.18 M | 71.06 M |
| ILMN | Illumina Inc | 181.2743 | 33.38 B | -3.4241 | -1.85 | 1.21 M | 219.73 M |
| RYAAY | Ryanair Hlds Plc ADR | 22.1445 | 31.98 B | -0.8108 | -3.53 | 995.89 K | 22.05 M |
| KHC | Kraft Heinz Company | 35.3279 | 28.91 B | -0.2442 | -0.69 | 2.97 M | 105.04 M |
| FWONK | Liberty Media F1 Series K | 25.2456 | 27.5 B | -0.1699 | -0.67 | 1.18 M | 29.88 M |
| DLTR | Dollar Tree Inc | 61.56 | 25.75 B | -0.55 | -0.89 | 1.65 M | 101.64 M |
| FCNCA | First Citizens Bancs | 238.6734 | 25.45 B | -1.4958 | -0.62 | 15 K | 3.58 M |
| UTHR | United Therapeutic | 124.21 | 24.81 B | -1.12 | -0.89 | 1.32 M | 164.43 M |
| VTRS | Viatris Inc | 43.0449 | 23.53 B | -0.3161 | -0.73 | 4.13 M | 177.62 M |
| JBHT | J B Hunt Transport | 71.7058 | 20.91 B | -1.0268 | -1.41 | 1.09 M | 78.07 M |
| FSLR | First Solar Inc | 50.29 | 20.59 B | -6.12 | -10.85 | 11.17 M | 561.54 M |
| SWKS | Skyworks Solutions | 47.5083 | 19.48 B | -1.793 | -3.64 | 11.12 M | 528.09 M |
| MTSI | Macom Technology S | 22.25 | 17.57 B | -0.33 | -1.46 | 91.79 K | 2.04 M |
| HST | Host Marriott Financial Trust | 14.2491 | 17.56 B | -0.0817 | -0.57 | 5.43 M | 77.41 M |
| TSEM | Tower Semiconductor | 10.23 | 17.29 B | -0.09 | -0.87 | 463.5 K | 4.74 M |
| NBIX | Neurocrine Bioscienc | 18.58 | 17.09 B | -0.10 | -0.54 | 620.15 K | 11.52 M |
| NWS | News Cp Cl B | 13.0286 | 15.77 B | -0.1317 | -1 | 985.01 K | 12.83 M |
| CHTR | Charter Communications | 156.37 | 15.75 B | -2.22 | -1.4 | 1.07 M | 167.82 M |
| JAZZ | Jazz Pharma Plc | 170.80 | 15.63 B | -1.57 | -0.91 | 612.9 K | 104.68 M |
| PNFP | Pinnacle Finl Ptnrs | 34.4943 | 15.55 B | -0.1947 | -0.56 | 51.77 K | 1.79 M |
| ZBRA | Zebra Technologies | 72.59 | 15.38 B | -1.29 | -1.75 | 507.21 K | 36.82 M |
| MANH | Manhattan Assoc | 40.05 | 14.62 B | -0.51 | -1.26 | 399.52 K | 16 M |
| QXO | Qxo Inc | 13.4406 | 14.3 B | -2.6881 | -16.67 | 84 | 1.13 K |
| NWSA | News Cp Cl A | 13.2492 | 14.29 B | -0.1574 | -1.17 | 4.96 M | 65.69 M |
| REG | Regency Centers Corp | 39.96 | 14.23 B | -0.2337 | -0.58 | 493.1 K | 19.7 M |
| COKE | Coca Cola Bot Cons | 8.3193 | 13.84 B | -0.0758 | -0.9 | 163.19 K | 1.36 M |
| LOGI | Logitech Int S.A. | 10.9103 | 13.83 B | -0.0868 | -0.79 | 492.25 K | 5.37 M |
| TRMB | Trimble Navigation | 27.31 | 12.54 B | -0.165 | -0.6 | 2.32 M | 63.46 M |
| TXRH | Texas Roadhouse Inc | 27.4174 | 12.51 B | -0.1639 | -0.59 | 592.76 K | 16.25 M |
| COO | Cooper Companies | 41.1601 | 12.16 B | -0.2694 | -0.65 | 1.81 M | 74.63 M |
| JKHY | Jack Henry & Assoc | 52.3221 | 12 B | -0.6855 | -1.29 | 362.9 K | 18.99 M |
| RGEN | Repligen Cp | 22.97 | 11.44 B | -0.38 | -1.63 | 378.29 K | 8.69 M |
| SMTC | Semtech Corp | 25.26 | 10.87 B | -0.57 | -2.21 | 465.6 K | 11.76 M |
| ENSG | The Ensign Group IN | 17.4422 | 10.62 B | -0.4352 | -2.43 | 418.41 K | 7.3 M |
| NVMI | Nova Ltd | 10.37 | 10.6 B | -0.11 | -1.05 | 43.55 K | 451.67 K |
| TTEK | Tetra Tech Inc | 4.8881 | 10.52 B | -0.0786 | -1.58 | 1.58 M | 7.74 M |
| UMBF | Ump Financial Corp | 49.0097 | 10.38 B | -0.2463 | -0.5 | 136 K | 6.67 M |
| SSB | South State Cp | 48.2802 | 10.25 B | -0.3899 | -0.8 | 44.6 K | 2.15 M |
| BRKR | Bruker Corp | 17.1716 | 10.14 B | -2.8571 | -14.27 | 7.56 M | 129.79 M |
| HSIC | Henry Schein Inc | 50.4997 | 9.77 B | -0.5761 | -1.13 | 1.29 M | 65.26 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3168 | 9.71 B | -0.2372 | -4.27 | 193 K | 1.03 M |
| SAIA | Saia Inc | 51.36 | 9.12 B | -1.02 | -1.95 | 227.88 K | 11.7 M |
| STRL | Sterling Constructio | 9.02 | 8.87 B | -0.13 | -1.42 | 49.4 K | 445.61 K |
| AMKR | Amkor Technology | 5.9419 | 8.67 B | -0.1302 | -2.14 | 1.59 M | 9.45 M |
| RMBS | Rambus Inc | 11.09 | 8.65 B | -0.23 | -2.03 | 333.81 K | 3.7 M |
| CGNX | Cognex Cp | 18.6393 | 8.48 B | -0.1377 | -0.73 | 820 K | 15.28 M |
| CORT | Corcept Therapeutics | 3.01 | 8.21 B | -0.08 | -2.59 | 117.63 K | 354.05 K |
| SANM | Sanmina Corp | 25.60 | 8.02 B | -0.23 | -0.89 | 772.62 K | 19.78 M |
| CYTK | Cytokinetics | 4.10 | 7.68 B | -0.15 | -3.53 | 252.27 K | 1.03 M |
| VICR | Vicor Cp | 12.90 | 7.55 B | -0.14 | -1.07 | 92.45 K | 1.19 M |
| AMRX | Amneal Pharmaceuticals Inc | 28.57 | 7.41 B | -0.19 | -0.66 | 769.5 K | 21.98 M |
| SLAB | Silicon Labs Inc | 45.60 | 7.4 B | -0.54 | -1.17 | 327.47 K | 14.93 M |
| CROX | Crocs Inc | 12.40 | 7.33 B | -0.11 | -0.88 | 1.15 M | 14.25 M |
| KTOS | Kratos Defns | 5.83 | 7.1 B | -0.86 | -12.86 | 2.24 M | 13.04 M |
| PPC | Pilgrim's Pride | 19.9719 | 7.04 B | -0.6339 | -3.08 | 4.58 M | 91.56 M |
| QLYS | Qualys Inc | 34.48 | 7 B | -0.34 | -0.98 | 377.23 K | 13.01 M |
| RUSHB | Rush Entpr Cl B | 12.4197 | 6.97 B | -0.1153 | -0.92 | 35.14 K | 436.38 K |
| ARWR | Arrowhead Pharma | 6.06 | 6.96 B | -0.245 | -3.89 | 6.27 M | 38.02 M |
| ORKA | Oruka Therapeutics Inc | 829.4511 | 6.92 B | -16.2638 | -1.92 | 70 | 58.06 K |
| SNEX | Stonex Group Inc | 5.1674 | 6.85 B | -0.0296 | -0.57 | 50.62 K | 261.6 K |
| CPB | Campbell Soup Company | 30.2682 | 6.82 B | -0.405 | -1.32 | 3.18 M | 96.34 M |
| FORM | Formfactor Inc | 8.78 | 6.68 B | -0.15 | -1.68 | 310.4 K | 2.73 M |
| EXLS | Exlservice Holdings | 5.738 | 6.53 B | -0.048 | -0.83 | 374.83 K | 2.15 M |
| AVAV | Aerovironment Inc | 29.81 | 6.45 B | -0.65 | -2.13 | 159.84 K | 4.76 M |
| SAIC | Science Applications International | 41.0902 | 6.32 B | -0.3798 | -0.92 | 196.2 K | 8.06 M |
| LGND | Ligand Pharm | 33.6494 | 6.28 B | -0.6051 | -1.77 | 621 K | 20.9 M |
| RDNT | Radnet Inc | 8.37 | 6.17 B | -1.48 | -15.03 | 1.92 M | 16.09 M |
| GRFS | Grifols S.A. ADR | 15.0976 | 5.91 B | -0.2921 | -1.9 | 4.3 M | 64.88 M |
| CRUS | Cirrus Logic Inc | 19.55 | 5.9 B | -0.26 | -1.31 | 1.75 M | 34.23 M |
| SIMO | Silicon Motion Techn ADR | 18.0813 | 5.83 B | -0.5063 | -2.72 | 257.13 K | 4.65 M |
| SBRA | Sabra REIT | 11.2411 | 5.62 B | -0.1074 | -0.95 | 314.04 K | 3.53 M |
| NICE | Nice Ltd ADR | 44.0022 | 5.55 B | -0.2631 | -0.59 | 206.62 K | 9.09 M |
| PTCT | Ptc Therapeutics | 40.24 | 5.43 B | -1.93 | -4.58 | 285.27 K | 11.48 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 54.1676 | 1.26 T | -0.2928 | -0.54 | 3.8 M | 205.66 M |
| JNJ | Johnson & Johnson | 78.7324 | 679.13 B | -0.5894 | -0.74 | 6.65 M | 523.78 M |
| MA | Mastercard Inc | 79.1613 | 571.33 B | -0.8868 | -1.11 | 4.93 M | 389.95 M |
| ABBV | Abbvie Inc | 38.6496 | 518.44 B | -0.7605 | -1.93 | 7 M | 270.65 M |
| UNH | Unitedhealth Group Inc | 78.1795 | 356.28 B | -2.1714 | -2.7 | 6.16 M | 481.23 M |
| HSBC | HSBC Holdings Plc ADR | 27.1623 | 308.53 B | -0.1464 | -0.54 | 1.31 M | 35.55 M |
| SAP | SAP Ag ADR | 55.3435 | 274.03 B | -0.5299 | -0.95 | 1.43 M | 79.11 M |
| TMO | Thermo Fisher Scientific Inc | 112.5344 | 267.38 B | -2.2295 | -1.94 | 2.13 M | 239.88 M |
| TM | Toyota Motor Corp Ltd | 90.3905 | 257.37 B | -0.8836 | -0.97 | 570.78 K | 51.59 M |
| ANET | Arista Networks Inc | 4.8644 | 235.21 B | -0.5887 | -10.8 | 26.41 M | 128.48 M |
| DIS | Walt Disney Company | 80.9228 | 205.68 B | -1.7983 | -2.17 | 16.18 M | 1.31 B |
| ABT | Abbott Laboratories | 34.7821 | 191.4 B | -0.2567 | -0.73 | 3.99 M | 138.87 M |
| SAN | Banco Santander ADR | 5.0299 | 179.65 B | -0.0608 | -1.19 | 10.74 M | 54.03 M |
| SCHW | The Charles Schwab Corp | 24.8391 | 160.36 B | -0.3998 | -1.58 | 7.66 M | 190.24 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.9375 | 152.29 B | -0.0446 | -0.9 | 2.79 M | 13.75 M |
| TJX | TJX Companies | 27.3398 | 151.94 B | -0.2392 | -0.87 | 5.83 M | 159.5 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.662 | 145.42 B | -0.064 | -1.12 | 1.52 M | 8.62 M |
| LMT | Lockheed Martin Corp | 136.4599 | 135.87 B | -2.7343 | -1.96 | 2.57 M | 350.62 M |
| HDB | Hdfc Bank Ltd ADR | 10.6512 | 132.77 B | -0.2157 | -1.98 | 3.33 M | 35.51 M |
| MDT | Medtronic Inc | 50.9189 | 131.48 B | -0.4786 | -0.93 | 6.05 M | 308.26 M |
| SYK | Stryker Corp | 76.5483 | 124 B | -0.9452 | -1.22 | 2.03 M | 155.18 M |
| IBN | Icici Bank Ltd ADR | 9.4597 | 123.69 B | -0.1337 | -1.39 | 5.73 M | 54.18 M |
| MCK | Mckesson Corp | 183.1112 | 122.31 B | -3.0683 | -1.65 | 931.7 K | 170.6 M |
| HCA | Hca Holdings Inc | 61.0275 | 105.47 B | -2.9887 | -4.67 | 13.82 M | 843.71 M |
| GLW | Corning Inc | 15.2666 | 99.88 B | -0.0966 | -0.63 | 13.17 M | 201.13 M |
| PSX | Phillips 66 | 49.1932 | 98.7 B | -0.4742 | -0.95 | 5.46 M | 268.79 M |
| GD | General Dynamics Corp | 109.2755 | 97.84 B | -1.1073 | -1 | 1.99 M | 217.98 M |
| ICE | Intercontinental Exchange | 37.7849 | 97.26 B | -0.2386 | -0.63 | 3.73 M | 140.84 M |
| ING | ING Groep N.V. ADR | 7.7289 | 94.32 B | -0.0657 | -0.84 | 1.74 M | 13.41 M |
| ELV | Elevance Health Inc | 105.2885 | 90.37 B | -3.0954 | -2.86 | 2.41 M | 253.91 M |
| RCL | Royal Caribbean Cruises Ltd | 58.354 | 90.13 B | -0.5036 | -0.86 | 1.63 M | 94.95 M |
| CI | Cigna Corp | 89.9231 | 78.11 B | -2.1348 | -2.32 | 2.58 M | 232.44 M |
| BCS | Barclays Plc ADR | 10.4787 | 77.09 B | -0.0702 | -0.67 | 1.38 M | 14.49 M |
| NOC | Northrop Grumman Corp | 112.8183 | 76.58 B | -1.6577 | -1.45 | 1.83 M | 206.11 M |
| DB | Deutsche Bank Ag | 22.7057 | 67.8 B | -0.2853 | -1.24 | 1.81 M | 41.17 M |
| BSX | Boston Scientific Corp | 13.24 | 63.81 B | -0.12 | -0.9 | 12.55 M | 166.2 M |
| NWG | Natwest Group Plc ADR | 7.1657 | 63.56 B | -0.0964 | -1.33 | 553.86 K | 3.97 M |
| CAH | Cardinal Health | 57.4712 | 63.51 B | -0.9766 | -1.67 | 2.26 M | 129.6 M |
| AFL | Aflac Inc | 22.4403 | 62.07 B | -0.2439 | -1.08 | 6.23 M | 139.71 M |
| EW | Edwards Lifesciences Corp | 20.46 | 60.21 B | -0.135 | -0.66 | 6.27 M | 128.37 M |
| NKE | Nike Inc | 42.677 | 59.23 B | -0.3731 | -0.87 | 4.91 M | 209.54 M |
| BDX | Becton Dickinson and Company | 80.5712 | 58.63 B | -1.5339 | -1.87 | 1.69 M | 135.89 M |
| AZO | Autozone | 562.23 | 52.33 B | -3.82 | -0.67 | 322.2 K | 181.15 M |
| HUM | Humana Inc | 118.8939 | 50.82 B | -8.4586 | -6.64 | 5.47 M | 650.15 M |
| A | Agilent Technologies | 37.2147 | 50.8 B | -0.4001 | -1.06 | 2.46 M | 91.5 M |
| FERG | Ferguson Plc | 39.9433 | 50.28 B | -0.2809 | -0.7 | 1.24 K | 49.69 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 52.7738 | 50.14 B | -0.9329 | -1.74 | 6.54 M | 345.17 M |
| KEYS | Keysight Technologies Inc Comm | 29.76 | 49.2 B | -0.29 | -0.97 | 9.56 M | 284.6 M |
| HEI | Heico Corp | 26.6416 | 47.9 B | -0.1993 | -0.74 | 290.23 K | 7.73 M |
| WAT | Waters Corp | 111.05 | 46.81 B | -1.83 | -1.62 | 745.16 K | 82.75 M |
| IQV | Iqvia Holdings Inc | 57.21 | 45.95 B | -0.74 | -1.28 | 903.09 K | 51.67 M |
| SPG-PJ | Simon Property Group Inc | 40.994 | 45.86 B | -0.8375 | -2 | 1.29 K | 53.01 K |
| SKYD | Skydance Corporation | 40.3075 | 43.87 B | -0.6442 | -1.57 | 13.1 M | 528.05 M |
| UI | Ubiquiti Networks | 26.7821 | 41.48 B | -5.4346 | -16.87 | 6.32 M | 169.17 M |
| STM | Stmicroelectronics N.V. ADR | 5.7352 | 39.82 B | -0.0587 | -1.01 | 527.7 K | 3.03 M |
| KB | KB Financial Group Inc ADR | 23.4665 | 39.57 B | -0.4659 | -1.95 | 144.21 K | 3.38 M |
| IX | Orix Corp ADR | 3.6219 | 36.53 B | -0.0589 | -1.6 | 139.5 K | 505.26 K |
| HEI-A | HEICO Corporation | 22.9032 | 35.71 B | -0.1504 | -0.65 | 48.53 K | 1.11 M |
| CNC | Centene Corp | 22.93 | 33.93 B | -0.46 | -1.97 | 3.29 M | 75.55 M |
| RMD | Resmed Inc | 44.2165 | 33.16 B | -0.3718 | -0.83 | 525.3 K | 23.23 M |
| RJF | Raymond James Financial | 31.8148 | 32.23 B | -0.2423 | -0.76 | 641.1 K | 20.4 M |
| EQT | Eqt Corp | 49.0663 | 31.22 B | -0.5522 | -1.11 | 2.22 M | 108.97 M |
| LH | Laboratory Corp of America Holdings | 82.2847 | 30.19 B | -1.9728 | -2.34 | 1.98 M | 162.8 M |
| PHG | Koninklijke Philips Electronics ADR | 20.5922 | 30.1 B | -0.2909 | -1.39 | 485.6 K | 10 M |
| CPAY | Corpay Inc | 149.18 | 30.07 B | -1.29 | -0.86 | 615.9 K | 91.88 M |
| WST | West Pharmaceutical Services | 47.5895 | 28.78 B | -0.8187 | -1.69 | 232.5 K | 11.06 M |
| DGX | Quest Diagnostics Inc | 48.9445 | 28.66 B | -0.8489 | -1.7 | 2.19 M | 107.18 M |
| NMR | Nomura Holdings Inc ADR | 4.0886 | 28.12 B | -0.053 | -1.28 | 1.06 M | 4.35 M |
| CFG | Citizens Financial Group Inc/Ri | 16.0683 | 27.29 B | -0.2213 | -1.36 | 600.7 K | 9.65 M |
| AER | Aercap Holdings N.V. | 43.2826 | 26.64 B | -0.4017 | -0.92 | 820.5 K | 35.51 M |
| IHG | Intercontinental Hotels Group ADR | 30.2955 | 26.29 B | -0.1584 | -0.52 | 46.38 K | 1.41 M |
| GPN | Global Payments Inc | 39.172 | 25.87 B | -0.2509 | -0.64 | 1.1 M | 43.08 M |
| STE | Steris Corp | 54.8653 | 25.05 B | -0.4923 | -0.89 | 377.2 K | 20.7 M |
| RF | Regions Financial Corp | 6.8374 | 24.59 B | -0.0472 | -0.69 | 17.37 M | 118.79 M |
| THC | Tenet Healthcare Corp | 47.85 | 23 B | -3.33 | -6.51 | 7.84 M | 375.22 M |
| KEY | Keycorp | 8.5753 | 22.61 B | -0.0576 | -0.67 | 7.2 M | 61.76 M |
| TSN | Tyson Foods | 31.3855 | 21.06 B | -0.3207 | -1.01 | 3.45 M | 108.35 M |
| DD | Du Pont De.Nemours Inc | 21.9454 | 20.56 B | -0.1374 | -0.62 | 11.21 M | 246 M |
| ZBH | Zimmer Biomet Holdings | 95.5917 | 20.5 B | -1.7672 | -1.82 | 854.69 K | 81.7 M |
| GIS | General Mills | 34.5206 | 18.65 B | -1.2837 | -3.59 | 6.44 M | 222.32 M |
| RVTY | RVTY | 42.5163 | 17.93 B | -0.8249 | -1.9 | 1.25 M | 53.14 M |
| H | Hyatt Hotels Corp | 55.639 | 17.34 B | -0.3481 | -0.62 | 253 K | 14.08 M |
| WES | Western Midstream Partners LP | 25.7046 | 16.94 B | -0.2643 | -1.02 | 63.13 K | 1.62 M |
| CRL | Charles River Laboratories Intl | 63.36 | 16.93 B | -0.37 | -0.58 | 316.6 K | 20.06 M |
| NVR | NVR Inc | 1234.50 | 16.77 B | -7.26 | -0.58 | 19.7 K | 24.32 M |
| ALLE | Allegion Plc | 46.4655 | 16.2 B | -0.4036 | -0.86 | 1.25 M | 58.06 M |
| MGA | Magna International | 37.0348 | 16.18 B | -0.537 | -1.43 | 1.14 M | 42.28 M |
| BURL | Burlington Stores Inc | 42.32 | 16.15 B | -0.56 | -1.31 | 302.1 K | 12.78 M |
| AIZ | Assurant Inc | 54.2043 | 15.65 B | -0.3589 | -0.66 | 430.7 K | 23.35 M |
| SGI | Somnigroup International Inc. | 13.0686 | 15.26 B | -0.1006 | -0.76 | 3.36 M | 43.86 M |
| MTZ | Mastec Inc | 28.63 | 15.18 B | -0.21 | -0.73 | 822.97 K | 23.56 M |
| FIS | Fidelity National Information Services | 47.433 | 14.61 B | -0.4387 | -0.92 | 961.2 K | 45.59 M |
| TXT | Textron Inc | 41.1945 | 14.47 B | -0.3343 | -0.8 | 2.45 M | 100.94 M |
| ARMK | Aramark Holdings Corp | 17.799 | 14.43 B | -0.2519 | -1.4 | 748.18 K | 13.32 M |
| SJM | J.M. Smucker Company | 74.5073 | 14.24 B | -0.6822 | -0.91 | 473.2 K | 35.26 M |
| EHC | Encompass Health Corp | 25.8314 | 13.85 B | -0.7196 | -2.71 | 810.26 K | 20.93 M |
| BAX | Baxter International Inc | 32.428 | 13.66 B | -0.4546 | -1.38 | 7.67 M | 248.73 M |
| AMH | American Homes 4 Rent | 14.115 | 13.41 B | -0.2146 | -1.5 | 2.24 M | 31.57 M |
| DKS | Dick's Sporting Goods Inc | 34.2807 | 13.13 B | -0.2756 | -0.8 | 1.26 M | 43.2 M |
| FN | Fabrinet | 17.41 | 13.07 B | -0.11 | -0.63 | 66.39 K | 1.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 5.4412 | -1.3603 | -20 | 14.92 K | 81.19 K | |
| EXE | Extendicare Inc | 3.3921 | -0.7139 | -17.39 | 1.7 M | 5.75 M | |
| CSCI | Cosciens Biopharma Inc | 6600.00 | -800.00 | -10.81 | 38 | 250.8 K | |
| ACQ | Autocanada Inc | 53.1897 | -6.1907 | -10.43 | 481.42 K | 25.61 M | |
| GSY | Goeasy Ltd | 15.2151 | -1.194 | -7.28 | 262.15 K | 3.99 M | |
| HMMC | Hemlo Mining Corp. | 31.50 | -2.25 | -6.67 | 84 | 2.65 K | |
| DRM | Dream Unlimited Corp | 19.9757 | -1.3262 | -6.23 | 30.65 K | 612.26 K | |
| WEED | Canopy Growth Corp | 24.60 | -1.50 | -5.75 | 32.46 K | 798.52 K | |
| OGI | Organigram Holdings Inc | 4.60 | -0.20 | -4.17 | 51.27 K | 235.86 K | |
| ELE | Elemental Royalty Corporation | 5632.8804 | -208.625 | -3.57 | 2 | 11.27 K | |
| AC | Air Canada | 9.08 | -0.30 | -3.2 | 2.1 M | 19.04 M | |
| CPH | Cipher Pharmaceuticals Inc | 15.44 | -0.51 | -3.2 | 157.2 K | 2.43 M | |
| RUS | Russel Metals | 15.7918 | -0.5063 | -3.11 | 373.3 K | 5.9 M | |
| BHC | Bausch Health Companies Inc | 142.84 | -4.34 | -2.95 | 399.48 K | 57.06 M | |
| SAP | Saputo Inc | 25.0495 | -0.7577 | -2.94 | 292.4 K | 7.32 M | |
| CRRX | Carerx Corp | 6.8878 | -0.1968 | -2.78 | 3.36 K | 23.14 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.1623 | -0.1076 | -2.52 | 2.9 K | 12.07 K | |
| MG | Magna International Inc | 38.5036 | -0.9462 | -2.4 | 1.08 M | 41.64 M | |
| AIF | Altus Group Ltd | 17.2213 | -0.3782 | -2.15 | 65.57 K | 1.13 M | |
| IFA | Ifabric Corp | 3.70 | -0.08 | -2.12 | 1 K | 3.7 K | |
| BRAG | Bragg Gaming Group Inc | 5.70 | -0.10 | -1.72 | 324.32 K | 1.85 M | |
| CTC-A | Canadian Tire Corporation Limited | 86.1011 | -1.4813 | -1.69 | 200 K | 17.22 M | |
| CSU | Constellation Software Inc | 264.6753 | -4.4668 | -1.66 | 54.17 K | 14.34 M | |
| DXT | Dexterra Group Inc | 8.5646 | -0.133 | -1.53 | 133.98 K | 1.15 M | |
| SIA | Sienna Senior Living Inc | 6.8204 | -0.1041 | -1.5 | 105.15 K | 717.15 K | |
| ATS | Ats Corp | 14.26 | -0.21 | -1.45 | 83.4 K | 1.19 M | |
| ATD | Alimentation Couche-Tard Inc. | 18.1894 | -0.2671 | -1.45 | 8.8 K | 160.07 K | |
| DR | Medical Facilities Corp | 9.6983 | -0.1348 | -1.37 | 16.7 K | 161.96 K | |
| XTC | Exco Tech | 6.8687 | -0.0926 | -1.33 | 20.86 K | 143.32 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.3664 | -0.1765 | -1.21 | 588 | 8.45 K | |
| GRT-UN | Granite Real Estate Investment Trust | 23.5646 | -0.2737 | -1.15 | 75.13 K | 1.77 M | |
| ENB-PY | Enbridge Inc Pref 3 | 11.7733 | -0.1291 | -1.08 | 7.07 K | 83.18 K | |
| TRZ | Transat At Inc | 8.24 | -0.09 | -1.08 | 81.16 K | 668.75 K | |
| CAE | Cae Inc | 13.5174 | -0.1462 | -1.07 | 260.92 K | 3.53 M | |
| MFI | Maple Leaf Foods | 12.0212 | -0.1256 | -1.03 | 156.78 K | 1.88 M | |
| RCI-B | Rogers Communications Inc | 27.6754 | -0.2886 | -1.03 | 539.48 K | 14.93 M | |
| TCL-A | Transcontinental Inc | 8.4928 | -0.0823 | -0.96 | 73.16 K | 621.3 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.4941 | -0.1349 | -0.92 | 1.5 K | 21.74 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 13.1456 | -0.1223 | -0.92 | 400 | 5.26 K | |
| MKP | Mcan Mortgage Corp | 4.9355 | -0.0442 | -0.89 | 16.1 K | 79.44 K | |
| NWC | The North West Company Inc | 14.4743 | -0.1292 | -0.88 | 34.03 K | 492.6 K | |
| WN | George Weston Limited | 24.6112 | -0.2076 | -0.84 | 154.17 K | 3.79 M | |
| CCA | Cogeco Communications Inc | 42.1001 | -0.3543 | -0.83 | 79.89 K | 3.36 M | |
| AFN | Ag Growth International Inc | 32.1655 | -0.2683 | -0.83 | 9.7 K | 312.01 K | |
| FC | Firm Capital Mortgage Inv. Corp | 5.2185 | -0.0406 | -0.77 | 9.94 K | 51.86 K | |
| EMA | Emera Incorporated | 21.3678 | -0.1662 | -0.77 | 238.85 K | 5.1 M | |
| CPX-PA | Capital Power Corporation Pref A | 10.162 | -0.0783 | -0.76 | 1.1 K | 11.18 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.8513 | -0.0682 | -0.76 | 1.06 K | 9.36 K | |
| X | TMX Group Ltd | 7.9184 | -0.0595 | -0.75 | 131.99 K | 1.05 M | |
| RCI-A | Rogers Communications Inc | 29.7592 | -0.2222 | -0.74 | 287 | 8.54 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.8744 | -0.0351 | -0.71 | 78.1 K | 380.69 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 13.6522 | -0.0979 | -0.71 | 1.23 K | 16.72 K | |
| NPI-PA | Northland Power Inc Pref A | 11.3739 | -0.081 | -0.71 | 6.2 K | 70.52 K | |
| ENGH | Enghouse Systems Ltd | 15.1889 | -0.1079 | -0.71 | 29.15 K | 442.82 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 13.1007 | -0.0905 | -0.69 | 1 K | 13.1 K | |
| MRU | Metro Inc | 21.644 | -0.1473 | -0.68 | 675.68 K | 14.62 M | |
| MTY | Mty Food Group Inc | 27.4629 | -0.1855 | -0.67 | 39.1 K | 1.07 M | |
| NFI | Nfi Group Inc. | 10.311 | -0.0686 | -0.66 | 35.12 K | 362.16 K | |
| RCH | Richelieu Hardware Ltd | 16.1202 | -0.1027 | -0.63 | 37.51 K | 604.6 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 12.2496 | -0.0774 | -0.63 | 620 | 7.59 K | |
| L | Loblaw CO | 8.948 | -0.0563 | -0.63 | 1.7 M | 15.22 M | |
| CSH-UN | Chartwell Retirement Residences | 6.5191 | -0.04 | -0.61 | 187.17 K | 1.22 M | |
| CJT | Cargojet Inc | 21.0758 | -0.129 | -0.61 | 11 K | 231.83 K | |
| TRP | TC Energy Corp | 28.1584 | -0.1658 | -0.59 | 992.18 K | 27.94 M | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 13.4265 | -0.079 | -0.58 | 2.64 K | 35.5 K | |
| OLY | Olympia Financial Group Inc | 15.4358 | -0.0898 | -0.58 | 1.9 K | 29.33 K | |
| GTE | Gran Tierra Energy Inc | 52.30 | -0.30 | -0.57 | 77.53 K | 4.05 M | |
| WCN | Waste Connections Inc | 40.3118 | -0.2308 | -0.57 | 198.69 K | 8.01 M | |
| TA-PJ | TransAlta Corp Pref J | 10.4044 | -0.0595 | -0.57 | 8.2 K | 85.32 K | |
| BN-PFG | Brookfield Corporation | 14.2096 | -0.0782 | -0.55 | 10.49 K | 149 K | |
| CIGI | Colliers International Group Inc | 33.6695 | -0.1827 | -0.54 | 46.58 K | 1.57 M | |
| TRI | Thomson Reuters Corp | 32.2352 | -0.1739 | -0.54 | 294.32 K | 9.49 M | |
| CSE-PA | Capstone Infrastructure Corp | 8.3708 | -0.0448 | -0.53 | 1.15 K | 9.63 K | |
| BCE-PZ | Bce Inc Pref Z | 10.3938 | -0.0551 | -0.53 | 526 | 5.47 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.4673 | -0.0647 | -0.52 | 2.35 K | 29.36 K | |
| PZA | Pizza Pizza Royalty Corp | 6.4975 | -0.0329 | -0.5 | 9.5 K | 61.73 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.301 | 259.39 B | -0.0382 | -0.72 | 40.24 K | 213.32 K |
| BYDDY | BYD Company Limited | 12.14 | 83.6 B | -0.13 | -1.06 | 8.42 K | 102.17 K |
| MBGAF | Mercedes-Benz Group AG | 53.4596 | 44.77 B | -0.7133 | -1.32 | 28.8 K | 1.54 M |
| GAMI | GAMCO Investors Inc | 37.6659 | 536.94 M | -0.3687 | -0.97 | 34.35 K | 1.29 M |
| NTPIF | Nam Tai Property Inc. | 5.43 | 262.33 M | -0.08 | -1.45 | 55.56 K | 301.72 K |
| CGAC | Code Green Apparel Corp | 45.00 | 1.09 M | -10.00 | -18.18 | 1 | 45 |
| TGHI | Touchpoint Group Holdings Inc | 409.50 | 344.25 K | -33.00 | -7.46 | 45 | 18.43 K |
| DNAX | DNA Brands Inc | 210.00 | 339.48 K | -70.00 | -25 | 142 | 29.82 K |
| BLSP | Blue Sphere Corporation | 22.10 | 216.59 K | -0.65 | -2.86 | 164.96 K | 3.65 M |
| USRM | U.S. Stem Cell Inc | 15.90 | 64.15 K | -0.80 | -4.79 | 1.19 K | 18.92 K |
| RGGI | Resgreen Group International Inc | 6.00 | 48.75 K | -1.00 | -14.29 | 198 | 1.19 K |
| SGMD | Sugarmade Inc | 17.50 | 6.6 K | -0.50 | -2.78 | 1 | 17.5 |
| CBKCQ | Christopher & Banks Corporation | 6.70 | 3.86 K | -0.04 | -0.59 | 233.34 K | 1.56 M |
| GPHBF | G6 Materials Corp | 13.20 | 1.99 K | -1.20 | -8.33 | 973 | 12.84 K |
| SIMPQ | Simply Inc | 472.50 | 1.55 K | -27.50 | -5.5 | 875 | 413.44 K |
| MDLM | Medley Management Inc | 90.5052 | 612 | -0.4732 | -0.52 | 2.77 K | 250.7 K |
| RTNB | root9B Holdings Inc | 13.50 | 610 | -0.15 | -1.1 | 151 | 2.04 K |
| PZOO | Pazoo Inc | 937.5003 | -54.9997 | -5.54 | 192 | 180 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LXM | Lux Metals Corp. | 16.00 | -7.00 | -30.43 | 175 | 2.8 K | |
| KCC | Kincora Copper Limited | 7.50 | -1.50 | -16.67 | 360.03 K | 2.7 M | |
| LOD | Lode Gold Resources Inc. | 10.80 | -1.80 | -14.29 | 19 | 205.2 | |
| LTV | Leonovus Inc | 8.10 | -0.90 | -10 | 2.5 K | 20.25 K | |
| AGX | Silver X Mining Corp | 5.20 | -0.40 | -7.14 | 2.92 K | 15.21 K | |
| NXS | Nexus Gold Corp | 162.50 | -12.50 | -7.14 | 38 | 6.17 K | |
| NAR | North Arrow Minerals Inc | 5.00 | -0.30 | -5.66 | 11.71 K | 58.55 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.2331 | -4.76 | 2.13 K | 9.92 K | |
| WEX | Western Exploration Inc | 117.50 | -5.00 | -4.08 | 23 | 2.7 K | |
| FMS | Focus Graphite Inc | 4.50 | -0.10 | -2.17 | 3.67 K | 16.52 K | |
| OGW | Ongwe Minerals Inc. | 15.36 | -0.32 | -2.04 | 250 | 3.84 K | |
| NCP | Nickel Creek Platinum Corp. | 56.00 | -1.00 | -1.75 | 970 | 54.32 K | |
| XIM | Ximen Mining Corp | 7.125 | -0.125 | -1.72 | 16.5 K | 117.56 K | |
| RX | BioSyent Inc | 10.1174 | -0.1124 | -1.1 | 5.3 K | 53.62 K |