Losers for 17 October 2008 from 00:00:00 until 23:59:59
Losers for 17 October 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GTE | Gran Tierra Energy Inc | 23.20 | 335.05 M | -0.50 | -2.11 | 131.6 K | 3.05 M |
| PRK | Park National Corp | 32.4141 | 3.19 B | -1.9721 | -5.74 | 69.8 K | 2.26 M |
| FSP | Franklin Street Properties | 4.3959 | 41.76 M | -0.0373 | -0.84 | 475.5 K | 2.09 M |
| TMP | Tompkinstrustco | 24.1909 | 1.44 B | -0.414 | -1.68 | 41.03 K | 992.55 K |
| NHC | National Healthcare Corp | 22.8109 | 3.26 B | -0.701 | -2.98 | 38.1 K | 869.1 K |
| STXS | Stereotaxis Inc | 39.9776 | 84.49 M | -2.2523 | -5.33 | 16.96 K | 677.98 K |
| LODE | Comstock Mining Inc | 700.00 | 108.76 M | -100.00 | -12.5 | 935 | 654.5 K |
| AGIG | AGIG | 502.653 | 35.34 M | -39.7782 | -7.33 | 755 | 379.5 K |
| TPHS | Trinity Pl Hlds Inc | 9.4704 | 1.98 M | -1.4839 | -13.55 | 32.36 K | 306.45 K |
| REPX | Riley Exploration Permian Inc | 60.9236 | 982.19 M | -2.8119 | -4.41 | 4.68 K | 285.06 K |
| FRD | Friedman Industries Inc | 3.2276 | 271.78 M | -0.0254 | -0.78 | 48.2 K | 155.57 K |
| GENC | Gencor Industries IN | 3.50 | 257.1 M | -0.2067 | -5.58 | 38.41 K | 134.45 K |
| PLX | Protalix Biotherapeutics | 19.00 | 245.74 M | -0.60 | -3.06 | 5.2 K | 98.7 K |
| CVM | Cel-Sci Corp | 2625.00 | 22.51 M | -150.00 | -5.41 | 30 | 78.75 K |
| NEN | New England Realty Associates | 12.164 | 152.58 M | -0.4294 | -3.41 | 4.5 K | 54.74 K |
| PLG | Platinum Group Metals Ltd | 64.00 | 135.56 M | -15.99 | -19.99 | 683 | 43.71 K |
| IGC | India Globalization Capital Inc | 26.40 | 18.2 M | -0.60 | -2.22 | 1.28 K | 33.79 K |
| BDL | Flanigan's Enterprises | 3.3381 | 117.71 M | -0.1836 | -5.21 | 9.22 K | 30.78 K |
| CPHI | China Pharma Holdings | 156.00 | 22.29 M | -2.00 | -1.27 | 180 | 28.08 K |
| REED | Reed's, Inc. | 499.4352 | 27.63 M | -2.824 | -0.56 | 32 | 15.98 K |
| DIT | Amcon Distributing Company | 14.2843 | 58.35 M | -0.6911 | -4.61 | 1.1 K | 15.71 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 143.89 M | -70.00 | -3.03 | 6 | 13.44 K |
| USAS | Americas Silver Corp | 9.90 | 845.39 M | -2.10 | -17.5 | 737 | 7.3 K |
| GBR | New Concept Energy Inc | 4.3999 | 4.06 M | -0.35 | -7.37 | 880 | 3.87 K |
| INUV | Inuvo Inc | 16.00 | 4.57 M | -1.00 | -5.88 | 211 | 3.38 K |
| CATX | Perspective Therapeutics Inc | 4.00 | 107.66 M | -0.70 | -14.89 | 490 | 1.96 K |
| OPHC | Optimumbank Hlds | 821.0767 | 114.05 M | -9.14 | -1.1 | 1 | 821.08 |
| IDR | Idaho Strategic Resources | 3.50 | 294.53 M | -0.56 | -13.79 | 64 | 224 |
| OGEN | Oragenics Inc | 230400.00 | 904.7 K | -21600.00 | -8.57 | 0 | 0 |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.2999 | 3.89 T | -0.1879 | -1.07 | 133.68 M | 2.31 B |
| WMT | Walmart Inc. | 12.4428 | 1.02 T | -0.1968 | -1.56 | 93.67 M | 1.17 B |
| INTC | Intel Corp | 9.6227 | 317.09 B | -0.2359 | -2.39 | 93.9 M | 903.53 M |
| ISRG | Intuitive Surg Inc | 21.0144 | 156.71 B | -2.8523 | -11.95 | 32.52 M | 683.4 M |
| FSLR | First Solar Inc | 135.00 | 18.42 B | -6.70 | -4.73 | 4.59 M | 619.86 M |
| AMGN | Amgen Inc | 33.9492 | 251.89 B | -0.4126 | -1.2 | 13.62 M | 462.23 M |
| APA | Apa Corp | 53.4199 | 16.47 B | -1.2871 | -2.35 | 8.48 M | 452.84 M |
| CMCSA | Comcast Corporation | 4.8359 | 89.34 B | -0.0413 | -0.85 | 78.13 M | 377.85 M |
| HON | Honeywell International Inc. Common Stock | 17.7024 | 70.51 B | -0.9403 | -5.04 | 18.32 M | 324.33 M |
| AMAT | Applied Materials | 9.0007 | 294.02 B | -0.4054 | -4.31 | 29.85 M | 268.69 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.2171 | 49.1 B | -1.0908 | -5.96 | 13.5 M | 232.43 M |
| VZ | Verizon Communications Inc | 10.2401 | 192.14 B | -0.0828 | -0.8 | 22.44 M | 229.81 M |
| ZION | Zions Bancorp | 26.3537 | 9.68 B | -2.8234 | -9.68 | 8.33 M | 219.63 M |
| CME | CME Group Inc | 37.0758 | 113.81 B | -0.8263 | -2.18 | 5.39 M | 199.76 M |
| CSX | CSX Corp | 3.5253 | 96.42 B | -0.0724 | -2.01 | 52.93 M | 186.6 M |
| INTU | Intuit Inc | 21.8619 | 91.31 B | -0.1412 | -0.64 | 7.2 M | 157.48 M |
| SBUX | Starbucks Corporation | 4.1788 | 121.35 B | -0.044 | -1.04 | 28.69 M | 119.91 M |
| DLTR | Dollar Tree Inc | 11.5467 | 25.91 B | -0.60 | -4.94 | 9.53 M | 109.99 M |
| NTAP | Netapp Inc | 9.646 | 35.62 B | -0.323 | -3.24 | 11.08 M | 106.89 M |
| ROST | Ross Stores Inc | 6.0662 | 74.32 B | -0.0628 | -1.02 | 17.35 M | 105.22 M |
| FISV | Fiserv Inc | 8.7889 | 33.93 B | -0.067 | -0.76 | 11.82 M | 103.91 M |
| PAYX | Paychex Inc | 14.6156 | 41.18 B | -0.3352 | -2.24 | 6.91 M | 101.05 M |
| CHRW | C.H. Robinson Ww | 27.4948 | 15.59 B | -1.2513 | -4.35 | 3.54 M | 97.21 M |
| ADSK | Autodesk Inc | 24.56 | 55.26 B | -0.82 | -3.23 | 3.94 M | 96.86 M |
| PCAR | Paccar Inc | 10.7622 | 56.16 B | -0.0781 | -0.72 | 8.51 M | 91.57 M |
| MCHP | Microchip Technology | 6.9164 | 33.49 B | -0.3362 | -4.64 | 12.98 M | 89.75 M |
| FITB | Fifth Third Bancorp | 7.4681 | 49.25 B | -0.3782 | -4.82 | 12 M | 89.62 M |
| NTRS | Northern Trust Corp | 36.2333 | 32.28 B | -1.2748 | -3.4 | 2.44 M | 88.58 M |
| ADI | Analog Devices | 13.2336 | 192.84 B | -0.0856 | -0.64 | 6.59 M | 87.16 M |
| JBHT | J B Hunt Transport | 23.8685 | 21.71 B | -1.5356 | -6.04 | 3.58 M | 85.54 M |
| KLAC | K L A-Tencor Corp | 11.7136 | 198.47 B | -0.5515 | -4.5 | 7.28 M | 85.24 M |
| EXPD | Expeditors Intl | 23.9734 | 25.15 B | -0.6172 | -2.51 | 3.53 M | 84.7 M |
| ITRI | Itron Inc | 57.10 | 4.21 B | -1.55 | -2.64 | 1.35 M | 77.14 M |
| HBAN | Huntington Bcshs | 5.1906 | 31.88 B | -0.129 | -2.42 | 14.74 M | 76.53 M |
| STLD | Steel Dynamics Inc | 5.861 | 32.63 B | -0.1607 | -2.67 | 12.89 M | 75.54 M |
| VRSN | Verisign Inc | 19.3988 | 28.08 B | -0.2516 | -1.28 | 3.79 M | 73.58 M |
| TROW | T Rowe Price Group | 22.0296 | 23.24 B | -0.3014 | -1.35 | 3.2 M | 70.43 M |
| FFIV | F5 Networks Inc | 19.80 | 17.56 B | -0.12 | -0.6 | 3.09 M | 61.2 M |
| WDC | Western Digital Cp | 8.9373 | 110.67 B | -0.5109 | -5.41 | 6.23 M | 55.65 M |
| BMRN | Biomarin Pharmaceuticals | 19.27 | 11.09 B | -1.48 | -7.13 | 2.86 M | 55.19 M |
| ASML | ASML Holding N.V. ADR | 14.0919 | 576.26 B | -0.3312 | -2.3 | 3.51 M | 49.5 M |
| MYGN | Myriad Genetics Inc | 24.7565 | 541.66 M | -0.5608 | -2.22 | 1.99 M | 49.36 M |
| NWS | News Cp Cl B | 8.1385 | 16.07 B | -0.079 | -0.96 | 5.34 M | 43.46 M |
| SYNA | Synaptics Inc | 27.08 | 4.69 B | -0.97 | -3.46 | 1.47 M | 39.81 M |
| XEL | XCEL Energy Inc | 8.9575 | 52.38 B | -0.1023 | -1.13 | 4.42 M | 39.61 M |
| FLEX | Flextronics Intl Ltd | 3.1641 | 27.7 B | -0.0363 | -1.13 | 11.59 M | 36.66 M |
| EXPE | Expedia Group Inc | 15.3086 | 30.61 B | -0.3168 | -2.03 | 2.33 M | 35.67 M |
| CENX | Century Aluminum C | 13.59 | 3.37 B | -0.20 | -1.45 | 2.47 M | 33.57 M |
| CTAS | Cintas Corp | 4.2125 | 89.83 B | -0.0255 | -0.6 | 7.9 M | 33.26 M |
| EVRG | Evergy Inc | 8.49 | 20.47 B | -0.1614 | -1.87 | 3.87 M | 32.87 M |
| PFG | Principal Financial Group Inc | 11.7462 | 24.12 B | -0.6123 | -4.95 | 2.75 M | 32.25 M |
| FDS | FactSet Research Systems Inc | 34.2439 | 11.73 B | -0.2455 | -0.71 | 903.58 K | 30.94 M |
| AETR | Aetherion Technologies Inc. | 45.40 | 31.72 M | -5.70 | -11.15 | 655.61 K | 29.76 M |
| RGLD | Royal Gold Inc | 23.7427 | 21.71 B | -1.8257 | -7.14 | 1.23 M | 29.23 M |
| JBLU | Jetblue Airways Cp | 4.83 | 1.42 B | -0.17 | -3.4 | 5.46 M | 26.35 M |
| LSTR | Landstar System | 28.632 | 5.05 B | -0.7676 | -2.61 | 904.59 K | 25.9 M |
| GRMN | Garmin Ltd | 13.2389 | 54.54 B | -0.1088 | -0.82 | 1.73 M | 22.91 M |
| TER | Teradyne Inc | 5.3459 | 38.96 B | -0.1104 | -2.02 | 4.1 M | 21.93 M |
| HUBG | Hub Group Inc A | 15.1415 | 1.5 B | -1.2395 | -7.57 | 1.43 M | 21.59 M |
| FOSL | Fossil Group | 17.85 | 498.53 M | -0.45 | -2.46 | 1.2 M | 21.37 M |
| ADTN | Adtran Inc | 11.3725 | 393.56 M | -0.6072 | -5.07 | 1.86 M | 21.13 M |
| CMPR | Cimpress N.V. Ord | 24.45 | 1.41 B | -0.43 | -1.73 | 842.46 K | 20.6 M |
| LOGI | Logitech Int S.A. | 12.4483 | 14.51 B | -0.7278 | -5.52 | 1.64 M | 20.44 M |
| SWKS | Skyworks Solutions | 5.0377 | 21.15 B | -0.1343 | -2.6 | 3.95 M | 19.92 M |
| SIRI | Sirius XM Holdings | 3.019 | 10.72 B | -0.0794 | -2.56 | 6.46 M | 19.51 M |
| AVT | Avnet Inc | 13.079 | 6.91 B | -0.2141 | -1.61 | 1.49 M | 19.42 M |
| ARCB | Arcbest Corp | 25.1717 | 3.01 B | -0.8396 | -3.23 | 767.25 K | 19.31 M |
| UPBD | Upbound Group Inc. | 19.24 | 1.46 B | -0.36 | -1.84 | 988.4 K | 19.02 M |
| UCB | United Community Banks, Inc. | 53.0485 | 4.46 B | -3.8777 | -6.81 | 356.55 K | 18.91 M |
| SLGN | Silgan Holdings | 9.3418 | 4.32 B | -0.4254 | -4.36 | 1.99 M | 18.55 M |
| TTWO | Take-Two Interactive Software | 12.69 | 42.6 B | -0.27 | -2.08 | 1.41 M | 17.92 M |
| WERN | Werner Enterprise | 9.3579 | 1.68 B | -0.8976 | -8.75 | 1.91 M | 17.86 M |
| PTC | Ptc Inc | 13.67 | 21.29 B | -0.25 | -1.8 | 1.29 M | 17.68 M |
| SLAB | Silicon Labs Inc | 25.83 | 7.39 B | -0.58 | -2.2 | 663.68 K | 17.14 M |
| UMBF | Ump Financial Corp | 38.3918 | 10.17 B | -2.5693 | -6.27 | 414.3 K | 15.91 M |
| MLKN | Millerknoll Inc | 13.2887 | 1.45 B | -0.2607 | -1.92 | 1.15 M | 15.31 M |
| CASY | Casey's General Stor | 22.3087 | 26.32 B | -1.0599 | -4.54 | 677.81 K | 15.12 M |
| PRDO | Perdoceo Education Corp | 13.4242 | 1.81 B | -0.2076 | -1.52 | 1.12 M | 14.99 M |
| UBSI | United Bkshs Inc | 14.972 | 6.56 B | -0.1474 | -0.97 | 976.3 K | 14.62 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.1341 | 52.04 B | -0.0196 | -0.62 | 4.65 M | 14.59 M |
| HTLD | Heartland Express | 10.7481 | 809.67 M | -0.8565 | -7.38 | 1.35 M | 14.5 M |
| TECH | Bio-Techne Cp | 13.809 | 11.43 B | -0.3434 | -2.43 | 1.02 M | 14.08 M |
| HLIT | Harmonic Inc | 8.12 | 1.13 B | -0.08 | -0.98 | 1.71 M | 13.87 M |
| FORM | Formfactor Inc | 16.92 | 6.86 B | -0.46 | -2.65 | 819.13 K | 13.86 M |
| SSRM | Ssr Mining Inc | 7.943 | 5.42 B | -0.6381 | -7.44 | 1.74 M | 13.85 M |
| GNTX | Gentex Corp | 3.9814 | 4.05 B | -0.0211 | -0.53 | 3.36 M | 13.37 M |
| CBSH | Commerce Bancshares | 17.3355 | 7.92 B | -0.1895 | -1.08 | 760.73 K | 13.19 M |
| WAFD | Washington Federal | 11.4806 | 2.18 B | -0.2159 | -1.85 | 1.12 M | 12.81 M |
| MELI | MercadoLibre Inc | 17.0447 | 75.61 B | -1.3663 | -7.42 | 744.73 K | 12.69 M |
| ALNY | Alnylam Pharmaceuticals | 23.26 | 22.11 B | -0.98 | -4.04 | 539.8 K | 12.56 M |
| ALKS | Alkermes Plc | 10.13 | 7.9 B | -0.29 | -2.78 | 1.22 M | 12.35 M |
| CMTL | Comtech Telecom Company | 28.4271 | 36.16 M | -0.9778 | -3.33 | 405.61 K | 11.53 M |
| WABC | Westamerica Bancorp | 29.0712 | 1.37 B | -2.0628 | -6.63 | 395.31 K | 11.49 M |
| NDSN | Nordson Corp | 15.8748 | 18.09 B | -0.3979 | -2.45 | 708.8 K | 11.25 M |
| RAIL | Freightcar America | 17.8164 | 162.32 M | -0.324 | -1.79 | 630.85 K | 11.24 M |
| SKYW | Skywest Inc | 11.8227 | 3.13 B | -0.8199 | -6.49 | 918.92 K | 10.86 M |
| SMTC | Semtech Corp | 10.30 | 10.69 B | -0.16 | -1.53 | 1.04 M | 10.69 M |
| REGN | Regeneron Pharmaceuticals | 18.6242 | 98.84 B | -0.5364 | -2.8 | 561.7 K | 10.46 M |
| DHC | Diversified Healthcare Trust | 6.6401 | 1.75 B | -0.0888 | -1.32 | 1.55 M | 10.32 M |
| LECO | Lincoln Elec Hld | 18.7804 | 15.32 B | -0.2118 | -1.12 | 535.8 K | 10.06 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 13290.9551 | 2.8 B | -66.9229 | -0.5 | 17.03 M | 226.31 B |
| XOM | Exxon Mobil Corporation | 39.1783 | 695.87 B | -0.8119 | -2.03 | 58.4 M | 2.29 B |
| BAC | Bank of America Corporation | 17.437 | 352.05 B | -0.7578 | -4.16 | 113.72 M | 1.98 B |
| C | Citigroup Inc | 107.7091 | 205.26 B | -7.3833 | -6.42 | 15.74 M | 1.7 B |
| GE | General Electric Company | 63.498 | 344.27 B | -0.8411 | -1.31 | 25.99 M | 1.65 B |
| JPM | JP Morgan Chase & Company | 25.6291 | 919.35 B | -0.7559 | -2.86 | 61 M | 1.56 B |
| SLB | Schlumberger N.V. | 33.2239 | 76.27 B | -2.1334 | -6.03 | 45.55 M | 1.51 B |
| WFC | Wells Fargo & Company | 20.2289 | 258.31 B | -1.161 | -5.43 | 67.02 M | 1.36 B |
| WMT | Walmart Stores | 12.4726 | 1.02 T | -0.1972 | -1.56 | 93.67 M | 1.17 B |
| JNJ | Johnson & Johnson | 37.3681 | 687.89 B | -0.507 | -1.34 | 25.25 M | 943.7 M |
| IBM | International Business Machines | 48.4265 | 233.57 B | -0.3947 | -0.81 | 15.93 M | 771.5 M |
| RIG | Transocean Inc | 55.9088 | 6.19 B | -0.2944 | -0.52 | 12.09 M | 675.93 M |
| CVX | Chevron Corp | 31.0764 | 429.01 B | -0.3738 | -1.19 | 21.72 M | 675.09 M |
| FCX | Freeport-Mcmoran Inc | 11.8109 | 85.07 B | -0.165 | -1.38 | 53.71 M | 634.32 M |
| KO | Coca-Cola Company | 12.8572 | 426.96 B | -0.4596 | -3.45 | 42.03 M | 540.39 M |
| CAT | Caterpillar Inc | 25.1581 | 274.65 B | -1.9514 | -7.2 | 18.28 M | 459.9 M |
| V | Visa Inc | 11.5149 | 795.75 B | -0.1874 | -1.6 | 35.12 M | 404.36 M |
| RTX | Raytheon Technologies | 21.205 | 267.97 B | -0.9074 | -4.1 | 18.15 M | 384.8 M |
| AXP | American Express Company | 17.8317 | 214.98 B | -0.237 | -1.31 | 21.53 M | 383.87 M |
| MCD | McDonald's Corporation | 33.0852 | 192.46 B | -0.4059 | -1.21 | 11.57 M | 382.89 M |
| USB | U.S. Bancorp | 18.1223 | 95.03 B | -0.1898 | -1.04 | 18.87 M | 341.98 M |
| BA | Boeing Company | 33.1668 | 135.91 B | -0.1786 | -0.54 | 10.05 M | 333.16 M |
| STT | State Street Corp | 27.5277 | 47.19 B | -2.9243 | -9.6 | 11.86 M | 326.53 M |
| MET | Metlife Inc | 20.7745 | 64.78 B | -2.1148 | -9.24 | 15.51 M | 322.13 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.4481 | 51.92 B | -0.338 | -1.03 | 9.76 M | 316.83 M |
| T | American Telephone and Telegraph Inc. | 6.3947 | 149.42 B | -0.043 | -0.67 | 42.5 M | 271.76 M |
| MDT | Medtronic Inc | 25.3147 | 131.57 B | -0.7224 | -2.77 | 10.61 M | 268.5 M |
| CVS | CVS Corp | 17.885 | 114.32 B | -0.7583 | -4.07 | 14.26 M | 254.96 M |
| MMM | 3M Company | 27.9307 | 94.9 B | -0.3857 | -1.36 | 8.72 M | 243.46 M |
| UPS | United Parcel Service | 27.8368 | 95.71 B | -0.6059 | -2.13 | 8.69 M | 241.95 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.1597 | -1.0872 | -5.96 | 13.5 M | 231.65 M | |
| FDX | Fedex Corp | 51.0699 | 75.91 B | -3.0128 | -5.57 | 4.51 M | 230.1 M |
| VZ | Verizon Communications Inc | 10.2401 | -0.0828 | -0.8 | 22.44 M | 229.81 M | |
| SYK | Stryker Corp | 41.9599 | 117.88 B | -2.0582 | -4.68 | 5.27 M | 221.17 M |
| NEM | Newmont Mining Corp | 19.1196 | 117.57 B | -0.9679 | -4.82 | 11.4 M | 217.89 M |
| DD | Du Pont De.Nemours Inc | 8.6622 | 20.38 B | -0.1121 | -1.28 | 23.39 M | 202.63 M |
| AA | Alcoa Corp | 22.2554 | 10.49 B | -0.7733 | -3.36 | 8.65 M | 192.61 M |
| CI | Cigna Corp | 22.7467 | 78.48 B | -0.469 | -2.02 | 8.02 M | 182.44 M |
| CF | Cf Industries Holdings | 7.655 | 18.6 B | -0.3734 | -4.65 | 23.81 M | 182.24 M |
| LLY | Eli Lilly and Company | 19.6696 | 1.29 T | -1.3316 | -6.34 | 9.16 M | 180.19 M |
| NSC | Norfolk Southern Corp | 34.8768 | 73.65 B | -0.2921 | -0.83 | 5.1 M | 177.82 M |
| LMT | Lockheed Martin Corp | 52.8589 | 137.69 B | -1.0834 | -2.01 | 3.21 M | 169.8 M |
| TJX | TJX Companies | 5.3377 | 147.8 B | -0.1207 | -2.21 | 31.34 M | 167.29 M |
| CL | Colgate-Palmolive Company | 20.4085 | 79.23 B | -0.1379 | -0.67 | 7.98 M | 162.96 M |
| GD | General Dynamics Corp | 37.9704 | 98.22 B | -1.8082 | -4.55 | 4.08 M | 154.98 M |
| EMR | Emerson Electric Company | 20.9147 | 93.19 B | -0.854 | -3.92 | 7.19 M | 150.36 M |
| PNC | PNC Bank | 35.7559 | 92.17 B | -2.1352 | -5.64 | 4.13 M | 147.75 M |
| KR | Kroger Company | 7.6206 | 41.81 B | -0.3202 | -4.03 | 19.35 M | 147.46 M |
| AIG | American International Group | 26.244 | 42.96 B | -4.1241 | -13.58 | 5.3 M | 139.22 M |
| LUV | Southwest Airlines Company | 10.434 | 22 B | -0.2567 | -2.4 | 13.16 M | 137.3 M |
| DHR | Danaher Corp | 11.2687 | 163.81 B | -0.3736 | -3.21 | 12.13 M | 136.64 M |
| SHW | Sherwin-Williams Company | 15.1823 | 84.53 B | -0.2108 | -1.37 | 8.64 M | 131.22 M |
| BHP | BHP Billiton Ltd ADR | 12.4544 | 202.02 B | -0.3338 | -2.61 | 10.06 M | 125.27 M |
| CRM | Salesforce.com Inc | 7.7832 | 179.28 B | -0.2218 | -2.77 | 16.05 M | 124.9 M |
| SO | Southern Company | 15.4396 | 108.96 B | -0.1152 | -0.74 | 8.04 M | 124.17 M |
| ITW | Illinois Tool Works Inc | 22.1321 | 81.71 B | -0.8858 | -3.85 | 5.27 M | 116.71 M |
| LNC | Lincoln National Corp | 14.5866 | 8.03 B | -0.24 | -1.62 | 7.99 M | 116.61 M |
| DHI | D.R. Horton | 5.5155 | 39.51 B | -0.4969 | -8.26 | 20.63 M | 113.8 M |
| DUK | Duke Energy Corp | 20.4102 | 100.71 B | -0.5119 | -2.45 | 5.43 M | 110.77 M |
| AON | AON Plc | 30.5401 | 71.77 B | -0.5296 | -1.7 | 3.55 M | 108.3 M |
| NOC | Northrop Grumman Corp | 27.5641 | 78.2 B | -0.1983 | -0.71 | 3.87 M | 106.64 M |
| CMI | Cummins Inc | 21.3508 | 62.25 B | -0.3248 | -1.5 | 4.86 M | 103.79 M |
| PHM | Pultegroup | 8.8089 | 24.19 B | -0.2716 | -2.99 | 11.59 M | 102.09 M |
| HIG | Hartford Financial Services Group | 19.6101 | 36.76 B | -0.1162 | -0.59 | 5.17 M | 101.46 M |
| ECL | Ecolab Inc | 32.3949 | 86.74 B | -0.4308 | -1.31 | 3.12 M | 101.03 M |
| RF | Regions Financial Corp | 6.648 | 24.53 B | -0.4259 | -6.02 | 14.59 M | 97.01 M |
| APD | Air Products and Chemicals | 42.5606 | 70.49 B | -1.3626 | -3.1 | 2.27 M | 96.58 M |
| KGC | Kinross Gold Corp | 9.2733 | 24.46 B | -0.2933 | -3.07 | 10.32 M | 95.66 M |
| TXT | Textron Inc | 18.0865 | 14.17 B | -1.0121 | -5.3 | 5.17 M | 93.55 M |
| PH | Parker-Hannifin Corp | 30.6734 | 120.52 B | -0.9157 | -2.9 | 2.95 M | 90.5 M |
| L | Loews Corp | 28.4727 | 22.63 B | -1.0697 | -3.62 | 3.16 M | 90.01 M |
| FITB | Fifth Third Bancorp | 7.4154 | -0.3757 | -4.82 | 12 M | 88.99 M | |
| TDW | Tidewater Inc | 975.1204 | 3.95 B | -24.8876 | -2.49 | 89.22 K | 87 M |
| BBY | Best Buy Company | 14.1353 | 21.83 B | -0.1828 | -1.28 | 6.09 M | 86.08 M |
| GL | Globe Life Inc | 12.627 | 12.13 B | -2.077 | -14.13 | 6.73 M | 84.99 M |
| EXPD | Expeditors Intl | 23.9734 | -0.6172 | -2.51 | 3.53 M | 84.7 M | |
| EL | Estee Lauder Companies | 14.5192 | 40.49 B | -0.3378 | -2.27 | 5.66 M | 82.11 M |
| VFC | V.F. Corp | 8.2195 | 8.14 B | -0.4365 | -5.04 | 9.93 M | 81.64 M |
| MUR | Murphy Oil Corp | 25.3752 | 5.28 B | -0.615 | -2.37 | 3.21 M | 81.56 M |
| GAP | Gap Inc | 8.106 | 7.4 B | -0.302 | -3.59 | 9.96 M | 80.74 M |
| M | Macy's Inc | 5.4497 | 6.45 B | -0.1163 | -2.09 | 14.36 M | 78.24 M |
| OC | Owens Corning Inc | 14.617 | 8.94 B | -0.156 | -1.06 | 5.24 M | 76.55 M |
| FTI | Technipfmc Plc | 12.2656 | 25.76 B | -0.9062 | -6.88 | 6.23 M | 76.37 M |
| HOG | Harley-Davidson Inc | 17.3968 | 3.27 B | -0.3572 | -2.01 | 4.38 M | 76.26 M |
| PCG | Pacific Gas & Electric Company | 21.4236 | 29.18 B | -0.6538 | -2.96 | 3.32 M | 71.13 M |
| WHR | Whirlpool Corp | 34.0662 | 1.91 B | -0.4797 | -1.39 | 2.04 M | 69.38 M |
| PPG | PPG Industries | 16.5874 | 27.07 B | -1.0055 | -5.72 | 4.12 M | 68.27 M |
| HP | Helmerich & Payne | 13.9658 | 3.8 B | -0.0922 | -0.66 | 4.66 M | 65.1 M |
| TEL | TE Connectivity Ltd | 14.3788 | 62.2 B | -0.4712 | -3.17 | 4.47 M | 64.25 M |
| UNM | Unumprovident Corp | 9.8872 | 12.37 B | -0.1992 | -1.97 | 6.31 M | 62.35 M |
| SPGI | S&P Global Inc | 17.7766 | 137.29 B | -0.9368 | -5.01 | 3.33 M | 59.11 M |
| DECK | Deckers Outdoor Corp | 5.2511 | 11.59 B | -0.0345 | -0.65 | 11.2 M | 58.8 M |
| SRE | Sempra | 11.2143 | 52.01 B | -0.2796 | -2.43 | 5.22 M | 58.51 M |
| LEN | Lennar Corp | 6.6411 | 19.89 B | -0.0372 | -0.56 | 8.68 M | 57.66 M |
| KEY | Keycorp | 5.8705 | 22.66 B | -0.2738 | -4.46 | 9.8 M | 57.54 M |
| FMC | FMC Corp | 11.6504 | 810.46 M | -0.2953 | -2.47 | 4.91 M | 57.25 M |
| ITT | ITT Inc | 11.414 | 18.84 B | -0.3169 | -2.7 | 4.96 M | 56.65 M |
| MHK | Mohawk Industries | 48.29 | 8.57 B | -0.81 | -1.65 | 1.13 M | 54.54 M |
| ETN | Eaton Corp | 13.6625 | 137.13 B | -0.2307 | -1.66 | 3.91 M | 53.49 M |
| ING | ING Groep N.V. ADR | 5.8337 | 94.38 B | -2.2184 | -27.55 | 9.13 M | 53.25 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABX | Barrick Mining Corp | 20.1793 | -0.7421 | -3.55 | 5.88 M | 118.59 M | |
| K | Kinross Gold Corp | 11.0116 | -0.1121 | -1.01 | 4.59 M | 50.54 M | |
| POW | Power Corp of Canada Sv | 11.2865 | -0.179 | -1.56 | 1.17 M | 13.17 M | |
| WN | George Weston Limited | 12.8492 | -0.294 | -2.24 | 641.88 K | 8.25 M | |
| CTC-A | Canadian Tire Corporation Limited | 30.2188 | -0.5673 | -1.84 | 241.9 K | 7.31 M | |
| MG | Magna International Inc | 5.8372 | -0.3538 | -5.71 | 1.19 M | 6.95 M | |
| IMG | Iamgold Corp | 3.3979 | -0.1837 | -5.13 | 1.65 M | 5.6 M | |
| CAE | Cae Inc | 5.4743 | -0.306 | -5.29 | 971.93 K | 5.32 M | |
| S | Sherritt Intl Rv | 3.4249 | -0.0418 | -1.21 | 1.39 M | 4.76 M | |
| FNV | Franco-Nevada Corp | 12.3049 | -0.2517 | -2 | 338.6 K | 4.17 M | |
| ONEX | Onex Corp | 19.9331 | -0.2793 | -1.38 | 188.25 K | 3.75 M | |
| PAAS | Pan American Silver Corp | 11.0835 | -0.0996 | -0.89 | 315.52 K | 3.5 M | |
| IFC | Intact Financial Corp | 21.7339 | -0.6392 | -2.86 | 131.5 K | 2.86 M | |
| CEF | Sprott Physical Gold Silver Trust | 10.7725 | -0.9432 | -8.05 | 261.22 K | 2.81 M | |
| VNP | 5N Plus Inc | 4.08 | -0.04 | -0.97 | 672.8 K | 2.75 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.93 | -0.1363 | -1.93 | 364.1 K | 2.52 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.0529 | -0.3473 | -2.59 | 191.84 K | 2.5 M | |
| CFP | Canfor Corp | 5.96 | -0.14 | -2.3 | 379.4 K | 2.26 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.1657 | -0.1051 | -1.68 | 326.88 K | 2.02 M | |
| AETR | Aetherion Technologies Inc. | 51.50 | -9.00 | -14.88 | 25.32 K | 1.3 M | |
| WPRT | Westport Fuel Systems Inc | 51.50 | -9.00 | -14.88 | 25.32 K | 1.3 M | |
| SSRM | Ssr Mining Inc | 9.5771 | -0.3352 | -3.38 | 116.8 K | 1.12 M | |
| GTE | Gran Tierra Energy Inc | 27.20 | -0.60 | -2.16 | 21.01 K | 571.47 K | |
| MDI | Major Drilling Grp | 5.1281 | -0.1442 | -2.74 | 95.2 K | 488.2 K | |
| TCL-A | Transcontinental Inc | 5.1746 | -0.0397 | -0.76 | 86.64 K | 448.3 K | |
| PIC-PA | Premium Income Corp Pref A | 4.3577 | -0.0377 | -0.86 | 56.58 K | 246.55 K | |
| MRE | Martinrea International Inc | 3.814 | -0.0245 | -0.64 | 60.16 K | 229.43 K | |
| AIF | Altus Group Ltd | 5.0928 | -0.1681 | -3.2 | 41.72 K | 212.48 K | |
| TFII | Tfi International Inc | 3.151 | -0.1622 | -4.9 | 47.52 K | 149.74 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.193 | -0.1575 | -2.48 | 23.65 K | 146.47 K | |
| TOT | Total Energy Services Inc | 3.3723 | -0.0759 | -2.2 | 38.24 K | 128.96 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.6217 | -0.0395 | -0.59 | 19.05 K | 126.14 K | |
| USA | Americas Silver Corp | 12.90 | -2.40 | -15.69 | 8.5 K | 109.65 K | |
| SGY | Surge Energy Inc | 8.4116 | -0.2103 | -2.44 | 11.86 K | 99.75 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.0552 | -0.0871 | -2.77 | 31.55 K | 96.39 K | |
| FLNT | Flint Corp | 28.00 | -2.00 | -6.67 | 2.99 K | 83.8 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.462 | -0.0532 | -0.96 | 7.92 K | 43.26 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.3349 | -0.2005 | -2.66 | 5.6 K | 41.08 K | |
| PTM | Platinum Group Metals Ltd | 76.00 | -3.00 | -3.8 | 535 | 40.66 K | |
| PGIC | Premium Global Income Split Corp | 79.0151 | -0.6078 | -0.76 | 506 | 39.98 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.84 | -0.075 | -1.08 | 5.4 K | 36.94 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.7612 | -0.2125 | -3.05 | 4.3 K | 29.07 K | |
| BCE-PC | BCE Inc Pref AC | 7.4224 | -0.6378 | -7.91 | 3.4 K | 25.21 K | |
| XMF-A | M Split Corp | 5.1939 | -1.6621 | -24.24 | 4.55 K | 23.63 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.5292 | -0.0839 | -1.82 | 4.8 K | 21.74 K | |
| BCE-PZ | Bce Inc Pref Z | 7.5912 | -0.0666 | -0.87 | 2.58 K | 19.59 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.6518 | -0.0729 | -1.27 | 3.23 K | 18.26 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.1576 | -0.5395 | -7.01 | 2.3 K | 16.46 K | |
| HBP | Helix Biopharm | 6.90 | -0.15 | -2.13 | 2.2 K | 15.18 K | |
| EFR | Energy Fuels Inc | 13.00 | -0.50 | -3.7 | 980 | 12.74 K | |
| CCL-A | CCL Industries Inc | 4.1413 | -0.2875 | -6.49 | 2.5 K | 10.35 K | |
| BCE-PH | Bce Inc Pref H | 9.3904 | -0.3096 | -3.19 | 1 K | 9.39 K | |
| ELEF | Silver Elephant Mining Corp | 11.9069 | -0.6615 | -5.26 | 739 | 8.8 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.309 | -0.2797 | -7.79 | 2.24 K | 7.41 K | |
| STC | Sangoma Technologies Corp | 4.83 | -0.14 | -2.82 | 1.21 K | 5.86 K | |
| PIF | Polaris Infrastructure Inc | 431.9522 | -76.7915 | -15.09 | 8 | 3.46 K | |
| BCE-PG | Bce Inc Pref G | 8.2433 | -0.1528 | -1.82 | 400 | 3.3 K | |
| ORIO | ORIO | 88.1633 | -29.3877 | -25 | 37 | 3.26 K | |
| LUG | Lundin Gold Inc | 3.4039 | -0.3403 | -9.09 | 675 | 2.3 K | |
| CVG | Clairvest Group | 9.3873 | -0.1878 | -1.96 | 202 | 1.9 K | |
| ALC | Algoma Central | 3.7264 | -0.0847 | -2.22 | 306 | 1.14 K | |
| CSCI | Cosciens Biopharma Inc | 38400.00 | -4800.00 | -11.11 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 70.02 | -0.41 | -0.58 | 1.02 M | 71.17 M | |
| HOS | Hornbeck Offshore Services, Inc | 10.99 | 1.82 B | -0.49 | -4.27 | 3.49 M | 38.39 M |
| CDVIQ | Cal Dive International Inc | 7.29 | 9.86 K | -0.40 | -5.2 | 1.16 M | 8.45 M |
| NTPIF | Nam Tai Property Inc. | 7.53 | 262.33 M | -0.22 | -2.84 | 413.67 K | 3.11 M |
| CBKCQ | Christopher & Banks Corporation | 4.2784 | -0.2464 | -5.45 | 473.95 K | 2.03 M | |
| CBRI | CMTSU Liquidation Inc | 5.41 | 8.16 K | -0.38 | -6.56 | 361.32 K | 1.95 M |
| CGIP | Celadon Group Inc | 9.2679 | 5.66 K | -0.3383 | -3.52 | 210.06 K | 1.95 M |
| SYNE | Synthesis Energy Systems Inc | 132.48 | 157 | -16.00 | -10.78 | 2.63 K | 348.55 K |
| ACUS | Acusphere Inc | 5.00 | -0.40 | -7.41 | 33.49 K | 167.43 K | |
| TXCCQ | TranSwitch Corporation | 3.0217 | -0.0795 | -2.56 | 35.93 K | 108.57 K | |
| LCU | Lion Copper Corp. Common Shares | 26.46 | 70.29 M | -0.54 | -2 | 3.09 K | 81.84 K |
| KLNG | Koil Energy Solutions Inc. | 8.40 | 35.32 M | -0.80 | -8.7 | 4.86 K | 40.82 K |
| PEHD | Perigee Holdings Inc. | 580.00 | 130 | -20.00 | -3.33 | 26 | 15.08 K |
| BRDCY | Bridgestone Corporation | 4.8103 | 33.02 B | -0.2246 | -4.46 | 1.79 K | 8.6 K |
| YVRLF | Liquid Media Group Ltd. | 30.00 | 482 | -2.00 | -6.25 | 267 | 8.01 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1190.00 | 21.84 K | -60.00 | -4.8 | 2 | 2.38 K |
| RGGI | Resgreen Group International Inc | 880.00 | 48.75 K | -220.00 | -20 | 2 | 1.76 K |
| TPTW | TPT Global Tech Inc | 40.00 | 74 | -10.00 | -20 | 5 | 200 |
| TGHI | Touchpoint Group Holdings Inc | 54000.0039 | 344.25 K | -3600.00 | -6.25 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 162.00 | -32.40 | -16.67 | 112.13 K | 18.17 M | |
| BQE | BQE Water Inc | 155.00 | -15.00 | -8.82 | 14.7 K | 2.28 M | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 47.5 K | 1.57 M | |
| SILV | Silver Valley Metals Corp. | 4.59 | -0.135 | -2.86 | 298 K | 1.37 M | |
| PEX | Pacific Ridge Exploration Ltd | 10.00 | -1.00 | -9.09 | 120 K | 1.2 M | |
| KCC | Kincora Copper Limited | 13.50 | -4.50 | -25 | 84 K | 1.13 M | |
| OYL | CGX Energy Inc | 5.50 | -0.20 | -3.51 | 86.34 K | 474.87 K | |
| WEC | Winchester Equity Corporation | 5.20 | -1.00 | -16.13 | 20.75 K | 107.9 K | |
| ENA | Enablence Technologies Inc | 624.00 | -144.00 | -18.75 | 85 | 53.04 K | |
| COV | Covalon Technologies Ltd | 4.6667 | -1.8666 | -28.57 | 10.15 K | 47.37 K | |
| FMM | Full Metal Minerals Ltd | 5.5771 | -0.6971 | -11.11 | 6.95 K | 38.78 K | |
| TIG | Triumph Gold Corp | 18.00 | -2.00 | -10 | 1.13 K | 20.34 K | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 510 | 8.93 K | |
| LQWD | LQwD FinTech Corp | 16.80 | -1.40 | -7.69 | 489 | 8.22 K | |
| SMN | Sun Summit Minerals Corp | 13.50 | -4.50 | -25 | 589 | 7.95 K | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 31 | 7.44 K | |
| JSPX | JasperX Technologies Inc. | 80.00 | -20.00 | -20 | 80 | 6.4 K | |
| PURO | Platauro Metals Corp. | 16.6945 | -1.6694 | -9.09 | 216 | 3.61 K | |
| TGX | True North Gems Inc | 300.00 | -150.00 | -33.33 | 12 | 3.6 K | |
| IMR | iMetal Resources Inc | 250.00 | -75.00 | -23.08 | 14 | 3.5 K | |
| FMN | Fidelity Minerals Corp | 15.00 | -11.25 | -42.86 | 195 | 2.92 K | |
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 278 | 2.5 K | |
| FTJ | Fort St. James Nickel Corp | 17.20 | -0.80 | -4.44 | 125 | 2.15 K | |
| MBO | Mobio Technologies Inc | 3.60 | -0.40 | -10 | 350 | 1.26 K | |
| YNV | Ynvisible Interactive Inc | 9.60 | -4.80 | -33.33 | 131 | 1.26 K | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 267 | 1 K | |
| IDL | Imaging Dynamics Company Ltd | 39.5833 | -2.0834 | -5 | 24 | 950 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 11.2499 | -3.75 | -25 | 69 | 776.24 | |
| CTN | Centurion Minerals Ltd | 24.00 | -33.5999 | -58.33 | 10 | 240 | |
| IB | IBC Advanced Alloys Corp | 10.20 | -0.60 | -5.56 | 8 | 81.6 | |
| SC-H | Serrano Resources Ltd | 11.50 | -2.50 | -17.86 | 5 | 57.5 |