Losers for 19 May 2008 from 00:00:00 until 23:59:59
Losers for 19 May 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 29.9801 | 3.67 B | -0.1555 | -0.52 | 32.6 K |
| NOG | Northern Oil and Gas | 84.7526 | 2.71 B | -2.4284 | -2.79 | 34.59 K |
| CET | Central Securities Corp | 9.1489 | 1.61 B | -0.0739 | -0.8 | 8.7 K |
| NAK | Northern Dynasty Minerals | 9.84 | 879.69 M | -0.15 | -1.5 | 180.88 K |
| GAU | Galiano Gold Inc | 3.59 | 531.03 M | -0.29 | -7.47 | 450.2 K |
| FRD | Friedman Industries Inc | 3.8029 | 331.93 M | -0.0942 | -2.42 | 5 K |
| VGZ | Vista Gold Corp | 3.63 | 321.29 M | -0.0399 | -1.09 | 185.97 K |
| GENC | Gencor Industries IN | 10.3067 | 282.01 M | -0.48 | -4.45 | 229.42 K |
| ACU | Acme United Corp | 9.7418 | 240.88 M | -0.1036 | -1.05 | 4.7 K |
| GORO | Gold Resource Corp | 4.1089 | 202.78 M | -0.1045 | -2.48 | 158.03 K |
| SIF | Sifco Industries | 13.2117 | 132.59 M | -0.454 | -3.32 | 5.9 K |
| EP | Empire Petroleum Corp | 3.3286 | 113.81 M | -0.222 | -6.25 | 104 |
| BDL | Flanigan's Enterprises | 6.6429 | 91.02 M | -0.0417 | -0.62 | 500 |
| WYY | Widepoint Corp | 11.40 | 89.87 M | -0.20 | -1.72 | 3.7 K |
| CVU | CPI Aerostructures | 7.80 | 73.54 M | -0.13 | -1.64 | 1.93 K |
| AREN | The Arena Group Holdings Inc | 9.68 | 48.09 M | -0.88 | -8.33 | 427 |
| CPHI | China Pharma Holdings | 239.00 | 43.76 M | -8.00 | -3.24 | 709 |
| COHN | Cohen & CO Inc | 74.1245 | 39.43 M | -1.42 | -1.88 | 6.19 K |
| NNVC | Nanoviricides Inc | 70.00 | 34.42 M | -8.40 | -10.71 | 5.32 K |
| CVM | Cel-Sci Corp | 5025.00 | 27.79 M | -150.00 | -2.9 | 9 |
| BESS | Bimergen Energy Corporation | 99.40 | 27.61 M | -53.20 | -34.86 | 201 |
| IGC | India Globalization Capital Inc | 45.90 | 24.25 M | -2.20 | -4.57 | 8.1 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.3066 | 20.43 M | -0.0277 | -0.52 | 800 |
| REED | Reed's, Inc. | 665.6447 | 13.83 M | -57.6315 | -7.97 | 77 |
| UUU | Universal Security Instruments | 5.0942 | 13.69 M | -0.0421 | -0.82 | 7.1 K |
| AIRI | Air Industries Group Inc | 703.4394 | 11.88 M | -33.4971 | -4.55 | 11 |
| TOVX | Theriva Biologics Inc | 9625.00 | 10.26 M | -87.50 | -0.9 | 5 |
| CVR | Chicago Rivet & Machine Company | 13.6698 | 9.83 M | -0.1442 | -1.04 | 100 |
| ITP | IT Tech Packaging Inc | 8.1663 | 2.94 M | -6.222 | -43.24 | 5.15 K |
| OGEN | Oragenics Inc | 180000.00 | 2.46 M | -7200.00 | -3.85 | 0 |
| TPHS | Trinity Pl Hlds Inc | 15.8239 | 1.42 M | -0.3585 | -2.22 | 4.07 K |
| IPB | Merrill Lynch & Company | 6.6952 | -0.0947 | -1.39 | 2.2 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.7755 | -0.051 | -1.33 | 9.75 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 117.50 | 2.09 B | -5.00 | -4.08 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.5012 | 4.52 T | -0.1205 | -2.14 | 945.82 M |
| MSFT | Microsoft Corporation | 21.2131 | 3.58 T | -0.3817 | -1.77 | 59.63 M |
| MU | Micron Technology | 8.5435 | 996.47 B | -0.078 | -0.9 | 19.63 M |
| WMT | Walmart Inc. Common Stock | 13.0818 | 916.77 B | -0.1485 | -1.12 | 46.67 M |
| AMD | Advanced Micro Devices | 7.10 | 790.75 B | -0.16 | -2.2 | 23.53 M |
| ASML | ASML Holding N.V. ADR | 27.4204 | 693.96 B | -0.4507 | -1.62 | 1.61 M |
| CSCO | Cisco Systems Inc | 16.9718 | 439.9 B | -0.0901 | -0.53 | 41.59 M |
| COST | Costco Wholesale | 50.1072 | 426.34 B | -0.806 | -1.58 | 3.96 M |
| LRCX | Lam Research Corp | 3.4877 | 410.33 B | -0.0704 | -1.98 | 38.32 M |
| LIN | Linde Plc | 66.903 | 220.67 B | -0.4393 | -0.65 | 1.21 M |
| STX | Seagate Technology | 10.4313 | 204.81 B | -0.5356 | -4.88 | 7.44 M |
| MRVL | Marvell Technology Inc | 12.6322 | 193.87 B | -0.2725 | -2.11 | 11.35 M |
| BKNG | Booking Holdings Inc | 5.0878 | 156.47 B | -0.2324 | -4.37 | 43.36 M |
| IBKR | Interactive Brokers | 7.9652 | 154.3 B | -0.0871 | -1.08 | 2.8 M |
| VRTX | Vertex Pharmaceutic | 27.48 | 133.88 B | -0.18 | -0.65 | 979.3 K |
| INTU | Intuit Inc | 24.1831 | 95.85 B | -0.3354 | -1.37 | 3.4 M |
| MELI | MercadoLibre Inc | 51.7348 | 90.2 B | -1.2694 | -2.39 | 1.02 M |
| CDNS | Cadence Design Systems, Inc. | 11.12 | 87.17 B | -0.07 | -0.63 | 2.94 M |
| NTES | Netease Inc ADR | 3.6342 | 79.87 B | -0.2406 | -6.21 | 13.99 M |
| CTAS | Cintas Corp | 5.8736 | 79.81 B | -0.0667 | -1.12 | 3.15 M |
| ROST | Ross Stores Inc | 7.331 | 75.83 B | -0.0625 | -0.85 | 6.49 M |
| WBD | Discovery Inc Series A | 25.81 | 71.4 B | -0.20 | -0.77 | 1.24 M |
| MPWR | Monolithic Power Sys | 20.9845 | 65.52 B | -0.4186 | -1.96 | 550.3 K |
| COHR | Coherent Inc | 16.1988 | 59.95 B | -0.2826 | -1.71 | 572 K |
| FAST | Fastenal Company | 3.9137 | 58.83 B | -0.1675 | -4.1 | 19.58 M |
| GRMN | Garmin Ltd | 25.7755 | 57.36 B | -1.4534 | -5.34 | 4.5 M |
| NDAQ | Nasdaq Inc | 9.5093 | 54.06 B | -0.3225 | -3.28 | 12.13 M |
| EA | Electronic Arts Inc | 47.0438 | 52.58 B | -1.1365 | -2.36 | 6.4 M |
| ADSK | Autodesk Inc | 40.27 | 52.11 B | -0.47 | -1.15 | 1.85 M |
| AXON | Axon Enterprise Inc | 7.48 | 50.36 B | -0.04 | -0.53 | 1.97 M |
| EBAY | Ebay Inc | 11.5278 | 45.51 B | -0.1083 | -0.93 | 21.35 M |
| TTWO | Take-Two Interactive Software | 26.9082 | 44.4 B | -0.19 | -0.7 | 1.43 M |
| IDXX | Idexx Laboratories | 26.045 | 43.59 B | -0.24 | -0.91 | 737.4 K |
| ODFL | Old Dominion Freight Line Inc | 4.4057 | 43.26 B | -0.0468 | -1.05 | 2.43 M |
| PAYX | Paychex Inc | 19.7418 | 42.66 B | -0.1469 | -0.74 | 2.2 M |
| MCHP | Microchip Technology | 11.2436 | 42.46 B | -0.1797 | -1.57 | 4 M |
| NTAP | Netapp Inc | 19.3655 | 40.11 B | -0.6827 | -3.41 | 7.06 M |
| ROP | Roper Industries | 55.839 | 38.98 B | -1.2496 | -2.19 | 558.4 K |
| EXPE | Expedia Group Inc | 31.1583 | 38.58 B | -0.9766 | -3.04 | 1.57 M |
| UAL | United Airlines Holdings Inc | 12.42 | 38.53 B | -1.39 | -10.07 | 5.97 M |
| MSTR | Strategy | 7.747 | 36.44 B | -0.084 | -1.07 | 1.53 M |
| NTRS | Northern Trust Corp | 48.2111 | 34.87 B | -0.4027 | -0.83 | 1.43 M |
| BIIB | Biogen Inc | 62.75 | 31.41 B | -0.75 | -1.18 | 1.85 M |
| ON | On Semiconductor | 10.18 | 30.92 B | -0.2099 | -2.02 | 19.6 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.8758 | 28.75 B | -0.0551 | -0.62 | 754.04 K |
| INSM | Insmed Inc | 6.101 | 28.05 B | -0.299 | -4.67 | 202.11 K |
| TSEM | Tower Semiconductor | 17.40 | 27.19 B | -1.05 | -5.69 | 86.23 K |
| DLTR | Dollar Tree Inc | 11.3933 | 25.07 B | -0.2667 | -2.29 | 3.9 M |
| VRSN | Verisign Inc | 33.5391 | 25.02 B | -0.2264 | -0.67 | 3.56 M |
| FSLR | First Solar Inc | 295.90 | 23.64 B | -15.24 | -4.9 | 3.99 M |
| FFIV | F5 Networks Inc | 28.57 | 22.29 B | -0.39 | -1.35 | 1.91 M |
| ULTA | Ulta Beauty Inc | 14.0033 | 22.21 B | -0.4549 | -3.15 | 192.1 K |
| WWD | Woodward Inc | 34.4181 | 21.62 B | -1.3086 | -3.66 | 1.35 M |
| MKSI | Mks Instruments Inc | 20.4815 | 20.3 B | -0.2378 | -1.15 | 325.8 K |
| PAAS | Pan Amer Silver Corp | 26.8246 | 19.63 B | -0.292 | -1.08 | 886.1 K |
| NWS | News Cp Cl B | 17.4359 | 18.1 B | -0.1141 | -0.65 | 1.93 M |
| LSCC | Lattice Semicond | 3.56 | 17.64 B | -0.09 | -2.47 | 1.18 M |
| AKAM | Akamai Technologies | 39.47 | 16.56 B | -0.86 | -2.13 | 5.32 M |
| JAZZ | Jazz Pharma Plc | 7.36 | 16.43 B | -0.60 | -7.54 | 46.9 K |
| PTC | Ptc Inc | 17.97 | 15.89 B | -0.17 | -0.94 | 1.13 M |
| PNFP | Pinnacle Finl Ptnrs | 22.8729 | 15.8 B | -0.4286 | -1.84 | 108.47 K |
| REG | Regency Centers Corp | 33.2634 | 14.24 B | -0.1761 | -0.53 | 374.1 K |
| LOGI | Logitech Int S.A. | 21.4518 | 14.08 B | -0.7971 | -3.58 | 840.65 K |
| UHAL | A M E R C O | 5.148 | 14.06 B | -0.0261 | -0.5 | 383 K |
| LULU | Lululemon Athletica | 17.80 | 13.51 B | -0.475 | -2.6 | 1.22 M |
| TXRH | Texas Roadhouse Inc | 8.9553 | 13.35 B | -0.0554 | -0.61 | 692.39 K |
| CHKP | Check Point Software | 24.56 | 13.3 B | -0.24 | -0.97 | 987.77 K |
| TRMB | Trimble Navigation | 17.50 | 13.29 B | -0.24 | -1.35 | 1.37 M |
| HAS | Hasbro Inc | 20.2439 | 13.26 B | -0.3753 | -1.82 | 2.33 M |
| EXEL | Exelixis Inc | 6.25 | 13.16 B | -0.10 | -1.57 | 1.42 M |
| SEIC | Sei Investments Company | 18.823 | 12.83 B | -0.2688 | -1.41 | 826.03 K |
| CSGP | Costar Group Inc | 4.768 | 12.72 B | -0.055 | -1.14 | 1.13 M |
| ARWR | Arrowhead Pharma | 24.50 | 12.23 B | -0.30 | -1.21 | 21.84 K |
| HALO | Halozyme Therapeutic | 5.06 | 11.9 B | -0.03 | -0.59 | 274.37 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.0914 | 11.8 B | -0.2371 | -5.48 | 5.3 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 15.6894 | 11.67 B | -0.1147 | -0.73 | 7.96 M |
| MANH | Manhattan Assoc | 6.4675 | 11.57 B | -0.0575 | -0.88 | 859.17 K |
| BPOP | Popular Inc | 84.8197 | 11.2 B | -0.4281 | -0.5 | 160.87 K |
| VICR | Vicor Cp | 11.4837 | 11.18 B | -0.0764 | -0.66 | 111.34 K |
| DPZ | Domino's Pizza Inc Common Stock | 10.283 | 11.12 B | -0.0953 | -0.92 | 481.9 K |
| LFUS | Littelfuse Inc | 32.6523 | 11.11 B | -0.1702 | -0.52 | 140.21 K |
| JKHY | Jack Henry & Assoc | 18.4159 | 10.88 B | -0.2134 | -1.15 | 946 K |
| WTFC | Wintrust Financial Corp | 25.3563 | 10.72 B | -0.1451 | -0.57 | 159.77 K |
| SSB | South State Cp | 22.9174 | 10.68 B | -1.2258 | -5.08 | 21.4 K |
| CGNX | Cognex Cp | 5.4424 | 10.67 B | -0.0328 | -0.6 | 1.57 M |
| SANM | Sanmina Corp | 9.54 | 10.63 B | -0.18 | -1.85 | 1.52 M |
| VSAT | Viasat Inc | 19.64 | 10.48 B | -0.52 | -2.58 | 204.69 K |
| WYNN | Wynn Resorts Ltd | 64.9625 | 10.43 B | -0.6591 | -1 | 1.16 M |
| PODD | Insulet Corp | 16.74 | 10.27 B | -0.49 | -2.84 | 240.91 K |
| ONB | Old National Bncp | 9.6185 | 10.2 B | -0.1062 | -1.09 | 431.6 K |
| FDS | FactSet Research Systems Inc | 51.8077 | 10.15 B | -0.358 | -0.69 | 262.39 K |
| SWKS | Skyworks Solutions | 7.1065 | 10.14 B | -0.2369 | -3.23 | 3.91 M |
| RMBS | Rambus Inc | 22.07 | 10.13 B | -0.28 | -1.25 | 1.76 M |
| HSIC | Henry Schein Inc | 21.6125 | 9.94 B | -0.3684 | -1.68 | 2.32 M |
| SIRI | Sirius XM Holdings | 21.2122 | 9.65 B | -0.3973 | -1.84 | 2.72 M |
| AAL | American Airlines Group | 6.8914 | 9.3 B | -0.462 | -6.28 | 2.65 M |
| TTEK | Tetra Tech Inc | 4.4965 | 9.06 B | -0.0728 | -1.59 | 3.98 M |
| AVAV | Aerovironment Inc | 24.26 | 8.81 B | -0.15 | -0.61 | 104.82 K |
| BRKR | Bruker Corp | 11.6299 | 8.66 B | -0.1054 | -0.9 | 553.9 K |
| CBSH | Commerce Bancshares | 17.3059 | 8.54 B | -0.1403 | -0.8 | 202.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.0257 | 2.14 T | -0.0547 | -0.77 | 17.44 M |
| JPM | JP Morgan Chase & Company | 29.4102 | 965.59 B | -0.3453 | -1.16 | 19.4 M |
| WMT | Wal-Mart Stores | 13.0302 | 907.48 B | -0.1478 | -1.12 | 46.67 M |
| MA | Mastercard Inc | 25.5793 | 503.1 B | -0.3106 | -1.2 | 19.98 M |
| HD | Home Depot | 18.3356 | 352.03 B | -0.1461 | -0.79 | 13.89 M |
| MS | Morgan Stanley | 31.0576 | 341.99 B | -0.6789 | -2.14 | 9.15 M |
| GS | Goldman Sachs Group | 136.081 | 302.96 B | -2.022 | -1.46 | 7.01 M |
| RY | Royal Bank of Canada | 24.7428 | 295.98 B | -0.2518 | -1.01 | 277.6 K |
| WFC | Wells Fargo & Company | 17.7763 | 264.3 B | -0.2934 | -1.62 | 28.57 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.6643 | 256.21 B | -0.0708 | -1.23 | 1.9 M |
| C | Citigroup Inc | 163.5823 | 230.9 B | -0.925 | -0.56 | 5.9 M |
| BHP | BHP Billiton Ltd ADR | 32.786 | 226.32 B | -0.5295 | -1.59 | 4.42 M |
| IBM | International Business Machines | 67.2142 | 219.21 B | -0.7067 | -1.04 | 6.68 M |
| SAN | Banco Santander ADR | 7.1182 | 202.87 B | -0.0975 | -1.35 | 874 K |
| NVO | Novo Nordisk A/S ADR | 10.6333 | 200.26 B | -0.217 | -2 | 206.48 K |
| APH | Amphenol Corp | 5.142 | 196.75 B | -0.0316 | -0.61 | 7.66 M |
| SCHW | The Charles Schwab Corp | 17.7749 | 193.13 B | -0.0953 | -0.53 | 7.33 M |
| BLK | Blackrock Inc | 135.595 | 187.55 B | -2.003 | -1.46 | 273.53 K |
| DIS | Walt Disney Company | 28.7781 | 179.49 B | -0.1575 | -0.54 | 12.37 M |
| CRM | Salesforce.com Inc | 16.3302 | 161.67 B | -0.5963 | -3.52 | 8.87 M |
| DE | Deere & Company | 56.885 | 159.84 B | -1.922 | -3.27 | 9.36 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.3912 | 158.87 B | -0.132 | -1.55 | 666.6 K |
| SCCO | Southern Copper Corp | 17.8226 | 158.57 B | -0.60 | -3.26 | 6.91 M |
| RIO | Rio Tinto Plc ADR | 42.0338 | 157.31 B | -0.6406 | -1.5 | 1.25 M |
| DHR | Danaher Corp | 15.6937 | 140.3 B | -0.2915 | -1.82 | 7.14 M |
| UL | Unilever Plc ADR | 20.644 | 133.57 B | -0.6015 | -2.83 | 488.22 K |
| BMO | Bank of Montreal | 22.1575 | 127.88 B | -0.1382 | -0.62 | 81.7 K |
| SYK | Stryker Corp | 50.3213 | 127.1 B | -0.5226 | -1.03 | 1.23 M |
| BTI | British American Tobacco Industries ADR | 13.8882 | 121.53 B | -0.3036 | -2.14 | 320 K |
| CVS | CVS Corp | 28.4644 | 121.39 B | -0.2714 | -0.94 | 7.43 M |
| LOW | Lowe's Companies | 17.5537 | 120.84 B | -0.4632 | -2.57 | 22.45 M |
| BNS | Bank of Nova Scotia | 20.7826 | 109.88 B | -0.20 | -0.95 | 182.8 K |
| PNC | PNC Bank | 40.6355 | 101.46 B | -0.4351 | -1.06 | 1.76 M |
| KKR | KKR & Co. LP | 7.7926 | 99 B | -0.1417 | -1.79 | 12.2 K |
| BCS | Barclays Plc ADR | 17.8993 | 92.14 B | -0.1947 | -1.08 | 1.56 M |
| WM | Waste Management | 22.8943 | 89.37 B | -0.4172 | -1.79 | 2.7 M |
| LYG | Lloyds Banking Group Plc ADR | 10.5575 | 87.92 B | -0.2157 | -2 | 1.18 M |
| ICE | Intercontinental Exchange | 26.0748 | 87.68 B | -0.2952 | -1.12 | 6.08 M |
| CMI | Cummins Inc | 46.6773 | 85.46 B | -1.5971 | -3.31 | 3.47 M |
| EOG | Eog Resources | 49.2703 | 79.2 B | -0.3839 | -0.77 | 6.75 M |
| ECL | Ecolab Inc | 36.9746 | 78.49 B | -0.776 | -2.06 | 1.11 M |
| NWG | Natwest Group Plc ADR | 61.3932 | 74.49 B | -3.5023 | -5.4 | 171.07 K |
| CI | Cigna Corp | 35.8968 | 73.59 B | -0.5953 | -1.63 | 2.69 M |
| MFC | Manulife Financial Corp | 17.9904 | 73.17 B | -0.2318 | -1.27 | 1.04 M |
| CL | Colgate-Palmolive Company | 23.5161 | 72.91 B | -0.137 | -0.58 | 8.49 M |
| DB | Deutsche Bank Ag | 66.2401 | 71.57 B | -0.5734 | -0.86 | 677.21 K |
| TDG | Transdigm Group Inc | 15.1043 | 69.01 B | -0.2205 | -1.44 | 629.5 K |
| MS-PA | Morgan Stanley | 9.3342 | 68.1 B | -0.1059 | -1.12 | 3.8 K |
| APD | Air Products and Chemicals | 74.0748 | 67.52 B | -0.4808 | -0.64 | 855.72 K |
| RSG | Republic Services | 22.0234 | 66.44 B | -0.1344 | -0.61 | 439.7 K |
| CRH | CRH Plc ADR | 20.9212 | 62.04 B | -0.1704 | -0.81 | 380.1 K |
| MET | Metlife Inc | 40.9419 | 61.47 B | -0.2668 | -0.65 | 4.49 M |
| FIX | Comfort Systems USA | 11.0843 | 61.21 B | -0.4371 | -3.79 | 308.61 K |
| PSA | Public Storage | 45.8065 | 60.34 B | -0.4495 | -0.97 | 917.53 K |
| NUE | Nucor Corp | 49.7716 | 59.94 B | -0.459 | -0.91 | 4.62 M |
| O | Realty Income Corp | 9.5891 | 58.86 B | -0.1134 | -1.17 | 964.92 K |
| VALE | Vale S.A. ADR | 15.4285 | 58.22 B | -0.1598 | -1.03 | 21.83 M |
| DAL | Delta Air Lines Inc | 6.1617 | 57.61 B | -0.3016 | -4.67 | 8.38 M |
| CIEN | Ciena Corp | 32.81 | 57.41 B | -0.74 | -2.21 | 2.44 M |
| AME | Amtek Inc | 20.1595 | 57.3 B | -0.7951 | -3.79 | 2.38 M |
| F | Ford Motor Company | 4.0812 | 55.55 B | -0.0458 | -1.11 | 36.02 M |
| MT | Arcelormittal ADR | 162.6096 | 54.29 B | -1.5192 | -0.93 | 1.58 M |
| LHX | L3Harris Technologies Inc | 39.5021 | 52.05 B | -1.4094 | -3.44 | 2.63 M |
| DEO | Diageo Plc ADR | 47.3803 | 50.58 B | -0.6103 | -1.27 | 1.26 M |
| AU | Anglogold Ashanti Ltd ADR | 31.8652 | 49.54 B | -0.4946 | -1.53 | 1.05 M |
| BDX | Becton Dickinson and Company | 47.0643 | 49.24 B | -0.5171 | -1.09 | 2.13 M |
| INFY | Infosys Ltd ADR | 3.1404 | 47.91 B | -0.0345 | -1.09 | 10.22 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.488 | 46.98 B | -0.276 | -0.99 | 800 |
| STM | Stmicroelectronics N.V. ADR | 8.721 | 46.65 B | -0.194 | -2.18 | 4.43 M |
| SLF | Sun Life Financial Inc | 22.0079 | 44.53 B | -0.1755 | -0.79 | 150.6 K |
| LYV | Live Nation Entertainment | 15.28 | 41.9 B | -0.24 | -1.55 | 582.17 K |
| WCN | Waste Connections Inc | 9.077 | 41.64 B | -0.0461 | -0.51 | 652.73 K |
| HMC | Honda Motor Company ADR | 17.3764 | 41.46 B | -0.1959 | -1.11 | 342.6 K |
| DHI | D.R. Horton | 12.1455 | 40.75 B | -0.3884 | -3.1 | 7.45 M |
| AIG | American International Group | 479.2112 | 39.8 B | -4.7982 | -0.99 | 1.33 M |
| CLS | Celestica Inc | 9.59 | 39.17 B | -0.15 | -1.54 | 1.2 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 25.3067 | 35.25 B | -0.645 | -2.49 | 92.4 K |
| PUK | Prudential Public Ltd Company ADR | 14.2527 | 34.92 B | -0.1458 | -1.01 | 61.34 K |
| RJF | Raymond James Financial | 14.9685 | 34.44 B | -0.1065 | -0.71 | 1.3 M |
| KR | Kroger Company | 8.3088 | 34.25 B | -0.1114 | -1.32 | 10.04 M |
| LVS | Las Vegas Sands | 46.0925 | 29.45 B | -2.1095 | -4.38 | 2.37 M |
| BAP | Credicorp Ltd | 50.8438 | 29.27 B | -0.498 | -0.97 | 456.85 K |
| HAL | Halliburton Company | 36.4982 | 28.88 B | -0.305 | -0.83 | 9.71 M |
| WSM | Williams-Sonoma | 8.7115 | 28.42 B | -0.0749 | -0.85 | 1.51 M |
| NMR | Nomura Holdings Inc ADR | 9.7153 | 28.2 B | -0.1171 | -1.19 | 182 K |
| HPQ | HP Inc | 13.1289 | 27.4 B | -0.163 | -1.23 | 45.87 M |
| DOV | Dover Corp | 31.7193 | 27.35 B | -0.2547 | -0.8 | 2.14 M |
| RF | Regions Financial Corp | 11.7226 | 27.01 B | -0.2735 | -2.28 | 9.05 M |
| TPR | Tapestry Inc | 23.5213 | 26.72 B | -0.1356 | -0.57 | 4.04 M |
| HUBB | Hubbell Inc B | 31.828 | 25.56 B | -0.244 | -0.76 | 358.04 K |
| TPL | Texas Pacific Land Trust | 4.1906 | 25.2 B | -0.2707 | -6.07 | 270.9 K |
| PPG | PPG Industries | 22.0857 | 25.08 B | -0.5327 | -2.36 | 2.11 M |
| PHM | Pultegroup | 12.0283 | 24.01 B | -0.388 | -3.12 | 4.15 M |
| GPN | Global Payments Inc | 21.3749 | 23.91 B | -0.3934 | -1.81 | 730.6 K |
| FICO | Fair Isaac and Company | 24.1503 | 23.28 B | -0.5097 | -2.07 | 409.23 K |
| CIB | Bancolombia S.A. ADR | 14.3911 | 23.06 B | -0.3896 | -2.64 | 279.9 K |
| L | Loews Corp | 44.3856 | 22.99 B | -0.2803 | -0.63 | 4.16 M |
| BG | Bunge Ltd | 80.7823 | 21.97 B | -1.2186 | -1.49 | 2.39 M |
| BCE | BCE Inc | 13.4647 | 21.78 B | -0.8052 | -5.64 | 6.33 M |
| RS | Reliance Steel & Aluminum Company | 48.3271 | 21.51 B | -0.9398 | -1.91 | 870.22 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 31.36 | 7.17 B | -0.58 | -1.82 | 734.5 K |
| KLNG | Koil Energy Solutions Inc. | 19.00 | 35.13 M | -1.80 | -8.65 | 44.65 K |
| ORBT | Orbit International Corporation | 6.5634 | 9.5 M | -0.3976 | -5.71 | 13.07 K |
| ITRO | Itronics Inc | 5.30 | 2.87 M | -1.20 | -18.46 | 23.28 K |
| NXTYQ | Nexity Financial Corporation | 5.11 | 1.16 M | -0.22 | -4.13 | 8.41 K |
| NEOM | NeoMedia Technologies Inc | 3.75 | 508.84 K | -0.75 | -16.67 | 1.99 K |
| TGHI | Touchpoint Group Holdings Inc | 514285.875 | 344.25 K | -128571.3125 | -20 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 836.2508 | 278.3 K | -101.2503 | -10.8 | 28 |
| ZAAG | ZA Group Inc | 13750.00 | 73.57 K | -86250.00 | -86.25 | 23 K |
| LGBI | Cannabiz Mobile Inc | 37.20 | 64.81 K | -4.80 | -11.43 | 201 |
| USRM | U.S. Stem Cell Inc | 3160.1001 | 64.15 K | -89.8999 | -2.77 | 0 |
| KUBR | Kuber Resources Corporation | 100.00 | 47.27 K | -10.00 | -9.09 | 4 |
| WNBD | Winning Brands Corporation | 7.95 | 27.12 K | -0.80 | -9.14 | 7.96 K |
| MIHL | Montague International Holding Ltd | 180.00 | 12.63 K | -120.00 | -40 | 3 |
| XLWH | Xinliwang International Holdings Company Ltd | 2900.00 | 10.92 K | -100.00 | -3.33 | 5 |
| CGNH | CardioGenics Holdings Inc | 6.40 | 9.61 K | -0.50 | -7.25 | 14.95 K |
| CGLO | Hash Labs Inc | 440.00 | 7.64 K | -40.00 | -8.33 | 37 K |
| ESNC | EnSync Inc | 15.25 | 6.81 K | -0.65 | -4.09 | 3.01 K |
| HDYNQ | Hyperdynamics Corporation | 19.12 | 3.56 K | -0.88 | -4.4 | 47.86 K |
| TIXC | Tix Corporation | 3.8249 | 2.36 K | -0.1171 | -2.97 | 320.86 K |
| PRZM | Prism Technologies Group Inc | 9.85 | 1.01 K | -0.32 | -3.15 | 2.39 K |
| PROT | Proteonomix Inc | 8.70 | 791 | -1.40 | -13.86 | 773 |
| RTNB | root9B Holdings Inc | 7.65 | 610 | -0.60 | -7.27 | 9 |
| YVRLF | Liquid Media Group Ltd. | 76.00 | 482 | -12.00 | -13.64 | 610 |
| SYNE | Synthesis Energy Systems Inc | 556.80 | 157 | -4.48 | -0.8 | 337 |
| PURA | Puration Inc | 17200.00 | -17200.00 | -50 | 0 | |
| GGII | Green Globe International Inc | 4.00 | -0.80 | -16.67 | 1.63 K | |
| ACUS | Acusphere Inc | 5.302 | -0.498 | -8.59 | 26.02 K | |
| UCSO | United Consortium Ltd | 1100.00 | -100.00 | -8.33 | 265.57 K | |
| COWI | CoroWare Inc | 66000.00 | -6000.00 | -8.33 | 0 | |
| HMNY | Helios and Matheson Analytics Inc | 1197.1685 | -59.8584 | -4.76 | 1 | |
| PLPL | Plandaí Biotechnology Inc | 42.00 | -2.00 | -4.55 | 30 | |
| ESINQ | ITT Educational Services Inc | 70.03 | -0.94 | -1.32 | 1.04 M | |
| TXCCQ | TranSwitch Corporation | 6.3614 | -0.0796 | -1.24 | 9.33 K |