Losers for 4 November 2008 from 00:00:00 until 23:59:59
Losers for 4 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.8036 | 63.05 B | -0.4682 | -10.96 | 2.78 M | 10.56 M |
| CVM | Cel-Sci Corp | 2250.00 | 22.51 M | -150.00 | -6.25 | 87 | 195.75 K |
| TPHS | Trinity Pl Hlds Inc | 9.4306 | 1.98 M | -0.6473 | -6.42 | 10.43 K | 98.33 K |
| AGIG | AGIG | 464.0801 | 35.34 M | -4.8216 | -1.03 | 191 | 88.64 K |
| ACU | Acme United Corp | 6.8921 | 262.46 M | -0.362 | -4.99 | 9.2 K | 63.41 K |
| PW | Power REIT | 7.6735 | 2.45 M | -0.0458 | -0.59 | 3.8 K | 29.16 K |
| GBR | New Concept Energy Inc | 6.542 | 4.06 M | -0.262 | -3.85 | 3.66 K | 23.94 K |
| IOR | Income Opportunity Realty Trust | 6.00 | 75.22 M | -0.05 | -0.83 | 3.4 K | 20.4 K |
| ESP | Espey Mfg. & Electronics | 7.1829 | 139.82 M | -0.5216 | -6.77 | 2.8 K | 20.11 K |
| ARMP | Armata Pharmaceuticals Inc | 3150.00 | 143.89 M | -70.00 | -2.17 | 6 | 18.9 K |
| BDL | Flanigan's Enterprises | 3.8889 | 117.71 M | -0.2838 | -6.8 | 1.6 K | 6.22 K |
| UUUU | Energy Fuels Inc | 9.77 | 1.75 B | -0.125 | -1.26 | 336 | 3.28 K |
| IDR | Idaho Strategic Resources | 3.22 | 294.53 M | -0.14 | -4.17 | 475 | 1.53 K |
| REED | Reed's, Inc. | 449.5263 | 27.63 M | -2.8815 | -0.64 | 3 | 1.35 K |
| BESS | Bimergen Energy Corporation | 11.20 | 21.08 M | -1.40 | -11.11 | 107 | 1.2 K |
| ITP | IT Tech Packaging Inc | 5.8331 | 978.9 K | -1.1666 | -16.67 | 3 | 17.5 |
| IBIO | Ibio Inc | 3000.00 | 46.96 M | -1000.00 | -25 | 0 | 0 |
| PED | Pedevco Corp | 15456.00 | 155.65 M | -1344.00 | -8 | 0 | 0 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CB | Cash-settled Butter | 165.00 | -1.00 | -0.6 | 1 | 165 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 8.3967 | -0.1021 | -1.2 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 203.00 | 3.12 B | -1.60 | -0.78 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 40.9704 | 251.89 B | -0.6629 | -1.59 | 11.46 M | 469.53 M |
| GILD | Gilead Sciences Inc | 16.2586 | 208.48 B | -0.0829 | -0.51 | 19.99 M | 324.96 M |
| SBUX | Starbucks Corporation | 4.9746 | 121.35 B | -0.036 | -0.72 | 47.42 M | 235.92 M |
| ADSK | Autodesk Inc | 22.50 | 55.26 B | -0.38 | -1.66 | 9.04 M | 203.3 M |
| UAL | United Airlines Holdings Inc | 15.48 | 35.51 B | -1.11 | -6.69 | 11.52 M | 178.38 M |
| AAL | American Airlines Group | 9.4934 | 8.73 B | -0.7448 | -7.27 | 11.7 M | 111.05 M |
| NTAP | Netapp Inc | 10.226 | 35.62 B | -0.1395 | -1.35 | 8.52 M | 87.1 M |
| UTHR | United Therapeutic | 43.45 | 25.18 B | -1.56 | -3.47 | 1.91 M | 83.07 M |
| STRA | Strayer Education | 155.1839 | 1.22 B | -3.9654 | -2.49 | 405.4 K | 62.91 M |
| SBAC | SBA Communications | 18.9721 | 19.77 B | -0.2661 | -1.38 | 2.38 M | 45.07 M |
| AVAV | Aerovironment Inc | 35.00 | 5.97 B | -2.38 | -6.37 | 1.07 M | 37.32 M |
| HSIC | Henry Schein Inc | 18.128 | 9.53 B | -0.2234 | -1.22 | 1.99 M | 36.07 M |
| PTC | Ptc Inc | 12.91 | 21.29 B | -0.28 | -2.12 | 2.61 M | 33.72 M |
| COO | Cooper Companies | 4.1964 | 11.91 B | -0.1016 | -2.36 | 6.04 M | 25.33 M |
| ALKS | Alkermes Plc | 9.11 | 7.9 B | -0.99 | -9.8 | 2.46 M | 22.45 M |
| ODFL | Old Dominion Freight Line Inc | 4.1703 | 35.96 B | -0.0667 | -1.57 | 3.73 M | 15.55 M |
| PRDO | Perdoceo Education Corp | 14.4808 | 1.81 B | -0.6321 | -4.18 | 998.6 K | 14.46 M |
| SKYW | Skywest Inc | 13.8504 | 3.13 B | -0.5466 | -3.8 | 1.02 M | 14.12 M |
| MBOT | Microbot Medical Inc | 30780.00 | 65.73 M | -1782.00 | -5.47 | 435 | 13.39 M |
| HTLD | Heartland Express | 11.6046 | 809.67 M | -0.108 | -0.92 | 968.32 K | 11.24 M |
| HAIN | Hain Celestial Group | 11.205 | 12.69 M | -0.65 | -5.48 | 966.19 K | 10.83 M |
| FORM | Formfactor Inc | 17.87 | 6.86 B | -0.20 | -1.11 | 603.43 K | 10.78 M |
| JACK | Jack IN The Box Inc | 15.4826 | 282.9 M | -0.6293 | -3.91 | 648.8 K | 10.05 M |
| EZPW | Ezcorp Inc | 15.59 | 1.69 B | -0.31 | -1.95 | 596.55 K | 9.3 M |
| TECH | Bio-Techne Cp | 14.8054 | 11.43 B | -0.092 | -0.62 | 622.37 K | 9.21 M |
| MLKN | Millerknoll Inc | 15.2052 | 1.45 B | -0.4016 | -2.57 | 591.07 K | 8.99 M |
| HLIO | Helios Technologies Inc | 8.4937 | 1.54 B | -2.0932 | -19.77 | 1.02 M | 8.7 M |
| SMTC | Semtech Corp | 12.00 | 10.69 B | -0.13 | -1.07 | 694.9 K | 8.34 M |
| LNT | Alliant Energy Corp | 7.9785 | 19.04 B | -0.0539 | -0.67 | 1.04 M | 8.29 M |
| GBCI | Glacier Bancorp Inc | 10.7693 | 6.27 B | -0.6308 | -5.53 | 749.2 K | 8.07 M |
| HLIT | Harmonic Inc | 6.91 | 1.13 B | -0.04 | -0.58 | 1.13 M | 7.79 M |
| REGN | Regeneron Pharmaceuticals | 19.6373 | 98.84 B | -0.1093 | -0.55 | 388.5 K | 7.63 M |
| OTTR | Otter Tail Corp | 10.9861 | 3.19 B | -1.4303 | -11.52 | 690.63 K | 7.59 M |
| CRMT | America's Car-Mart | 13.99 | 7.8 M | -1.17 | -7.72 | 528.65 K | 7.4 M |
| ASTE | Astec Inds Inc | 21.1605 | 888.21 M | -0.798 | -3.63 | 338.44 K | 7.16 M |
| ANDE | Andersons Inc | 11.4141 | 1.86 B | -1.1615 | -9.24 | 601.8 K | 6.87 M |
| PETS | Petmed Express Inc | 8.9648 | 20.38 M | -0.1753 | -1.92 | 747.53 K | 6.7 M |
| POOL | Pool Corp | 13.6994 | 7.72 B | -0.3455 | -2.46 | 487.1 K | 6.67 M |
| ENSG | The Ensign Group IN | 3.9605 | 10.99 B | -0.2313 | -5.52 | 1.68 M | 6.64 M |
| LULU | Lululemon Athletica | 6.11 | 12.24 B | -0.06 | -0.97 | 937.97 K | 5.73 M |
| BLKB | Blackbaud Inc | 11.9314 | 2.44 B | -1.1323 | -8.67 | 473.12 K | 5.64 M |
| ROCK | Gibraltar Ind Inc | 13.7112 | 900.24 M | -0.1194 | -0.86 | 398.04 K | 5.46 M |
| PENN | Penn Natl Gaming Inc | 4.1949 | 2.35 B | -0.0252 | -0.6 | 1.28 M | 5.38 M |
| GERN | Geron Corp | 4.233 | 622.85 M | -0.0661 | -1.54 | 1.26 M | 5.33 M |
| FFIN | First Finl Bkshs Inc | 6.2802 | 4.34 B | -0.0813 | -1.28 | 823.8 K | 5.17 M |
| LSAK | Lesaka Technologies Inc | 13.22 | 287.31 M | -0.66 | -4.76 | 376.18 K | 4.97 M |
| RIGL | Rigel Pharmaceuticals | 87.20 | 830.51 M | -1.90 | -2.13 | 55.79 K | 4.86 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 20.00 | 170.76 M | -3.10 | -13.42 | 230.13 K | 4.6 M |
| CVLT | Commvault Systems | 10.60 | 6.22 B | -0.06 | -0.56 | 432.44 K | 4.58 M |
| NWE | Northwestern Corp | 9.3419 | 5.22 B | -0.2813 | -2.92 | 481.01 K | 4.49 M |
| SHOO | Steven Maddens Ltd | 3.3975 | 3.07 B | -0.10 | -2.86 | 1.3 M | 4.43 M |
| PRAA | Pra Group Inc | 11.90 | 445.75 M | -0.0967 | -0.81 | 352.79 K | 4.2 M |
| INCY | Incyte Corp | 4.24 | 24.66 B | -0.11 | -2.53 | 981.53 K | 4.16 M |
| NSIT | Insight Enterpr | 8.90 | 4.95 B | -0.66 | -6.9 | 464.2 K | 4.13 M |
| SIGI | Selective Ins Group | 16.4341 | 6.12 B | -0.1271 | -0.77 | 247.28 K | 4.06 M |
| NKTR | Nektar Therapeutics | 76.95 | 1.27 B | -4.05 | -5 | 47.77 K | 3.68 M |
| UHAL | A M E R C O | 3.9846 | 10.72 B | -0.0657 | -1.62 | 920 K | 3.67 M |
| IART | Integra Lifesciences | 13.3325 | 1.12 B | -0.3024 | -2.22 | 259.79 K | 3.46 M |
| PNFP | Pinnacle Finl Ptnrs | 25.6194 | 15.27 B | -0.3586 | -1.38 | 126.73 K | 3.25 M |
| FORR | Forrester Resrch | 22.3356 | 173.83 M | -0.7083 | -3.07 | 141.56 K | 3.16 M |
| PTIX | Protagenic Therapeutics Inc | 101.808 | 854.24 K | -2.352 | -2.26 | 30.76 K | 3.13 M |
| TTMI | TTM Technologies | 6.87 | 7.81 B | -0.10 | -1.43 | 454.63 K | 3.12 M |
| UFPI | Universal Forest Prd | 6.3091 | 4.34 B | -0.2834 | -4.3 | 485.4 K | 3.06 M |
| MMSI | Merit Medical Sys | 13.76 | 5.19 B | -0.408 | -2.88 | 222.48 K | 3.06 M |
| ZUMZ | Zumiez Inc | 9.35 | 216.01 M | -0.37 | -3.81 | 322.37 K | 3.01 M |
| EXPO | Exponent Inc | 6.0379 | 4.15 B | -0.0663 | -1.09 | 497.2 K | 3 M |
| CMCO | Columbus Mckinnon | 12.7025 | 598.78 M | -0.082 | -0.64 | 230.7 K | 2.93 M |
| NNBR | NN Inc | 4.6396 | 284.98 M | -2.1098 | -31.26 | 605.78 K | 2.81 M |
| SCSC | Scansource Inc | 19.10 | 911.56 M | -0.37 | -1.9 | 139.82 K | 2.67 M |
| VCEL | Vericel Corproation | 94.40 | 2.92 B | -6.40 | -6.35 | 27.55 K | 2.6 M |
| HCSG | Healthcare Svcs Gp | 6.7913 | 1.68 B | -0.2612 | -3.7 | 367.65 K | 2.5 M |
| SCOR | Comscore Inc | 236.80 | 45.74 M | -1.40 | -0.59 | 10.21 K | 2.42 M |
| CRVL | Corvel Cp | 4.06 | 4.33 B | -0.2433 | -5.65 | 564.08 K | 2.29 M |
| UEIC | Universal Elect IN | 20.19 | 88.26 M | -0.99 | -4.67 | 111.79 K | 2.26 M |
| INSG | Inseego Corp | 53.70 | 74.41 M | -1.80 | -3.24 | 41.42 K | 2.22 M |
| CHCO | City Holding Company | 22.6793 | 2.01 B | -0.4488 | -1.94 | 94 K | 2.13 M |
| FLNA | Filana Therapeutics, Inc. | 34.0631 | 20.66 M | -2.0805 | -5.76 | 59.24 K | 2.02 M |
| CTRN | Citi Trends Inc | 14.6817 | 364.43 M | -0.644 | -4.2 | 132.19 K | 1.94 M |
| TILE | Interface Inc | 5.9678 | 1.79 B | -0.3598 | -5.69 | 313.9 K | 1.87 M |
| SSP | E.W. Scripps Company | 3.61 | 334.54 M | -0.1301 | -3.48 | 488.62 K | 1.76 M |
| NBTB | NBT Bancorp Inc | 15.5797 | 2.74 B | -0.1355 | -0.86 | 110.47 K | 1.72 M |
| MGEE | Mge Energy Inc | 18.1361 | 2.98 B | -0.1472 | -0.81 | 94.21 K | 1.71 M |
| WDFC | WD-40 Company | 20.3452 | 2.95 B | -0.8881 | -4.18 | 83.5 K | 1.7 M |
| BANF | Bancfirst Corp | 16.4795 | 3.99 B | -0.1045 | -0.63 | 101.4 K | 1.67 M |
| MKTX | Marketaxess Holdings | 4.2672 | 5.82 B | -0.1205 | -2.75 | 366.36 K | 1.56 M |
| CHDN | Churchill Downs IN | 5.672 | 6.84 B | -0.0494 | -0.86 | 267.42 K | 1.52 M |
| SAFT | Safety Ins Group Inc | 17.0242 | 1.53 B | -0.5642 | -3.21 | 85.32 K | 1.45 M |
| HTO | H2O America | 17.7421 | 2.93 B | -0.9132 | -4.9 | 77.1 K | 1.37 M |
| JJSF | J J Snack Foods | 23.5492 | 1.65 B | -0.3782 | -1.58 | 57.1 K | 1.34 M |
| WSBC | Wesbanco Inc | 14.4526 | 3.69 B | -0.073 | -0.5 | 88.6 K | 1.28 M |
| APOG | Apogee Entrpr Inc | 7.2703 | 985.65 M | -0.0789 | -1.07 | 175.28 K | 1.27 M |
| MNKD | Mannkind Corp | 17.55 | 1.33 B | -1.05 | -5.65 | 71.22 K | 1.25 M |
| RDNT | Radnet Inc | 3.09 | 6.01 B | -0.20 | -6.08 | 403.99 K | 1.25 M |
| HHS | Harte-Hanks | 48.2742 | 29.89 M | -0.9202 | -1.87 | 25.8 K | 1.25 M |
| OFIX | Orthofix Intl NV | 12.75 | 289.82 M | -0.39 | -2.97 | 96.15 K | 1.23 M |
| IOSP | Innospec Inc | 6.3195 | 1.98 B | -0.60 | -8.67 | 189.67 K | 1.2 M |
| CVCO | Cavco Inds Inc | 33.82 | 4.92 B | -0.84 | -2.42 | 33.6 K | 1.14 M |
| IMMR | Immersion Corp | 5.0074 | 230.45 M | -0.1992 | -3.83 | 224.24 K | 1.12 M |
| NWBI | Northwest Bancshares | 4.6149 | 2.22 B | -0.0423 | -0.91 | 243.13 K | 1.12 M |
| NEOG | Neogen Cp | 4.7849 | 2.45 B | -0.0383 | -0.79 | 232.5 K | 1.11 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HPQ | HP Inc | 10.7855 | 26.04 B | -0.1044 | -0.96 | 59.62 M | 643.01 M |
| DAL | Delta Air Lines Inc | 9.7209 | 56.94 B | -0.2068 | -2.08 | 24.87 M | 241.78 M |
| MDT | Medtronic Inc | 26.2583 | 129.18 B | -0.2213 | -0.84 | 8.59 M | 225.61 M |
| UNH | Unitedhealth Group Inc | 17.7786 | 363.01 B | -0.522 | -2.85 | 10.57 M | 187.91 M |
| CI | Cigna Corp | 16.2438 | 78.29 B | -1.0552 | -6.1 | 10.53 M | 170.99 M |
| THC | Tenet Healthcare Corp | 10.44 | 22.83 B | -6.04 | -36.65 | 15.41 M | 160.93 M |
| BBY | Best Buy Company | 15.6945 | 21.69 B | -0.1599 | -1.01 | 10.12 M | 158.78 M |
| LVS | Las Vegas Sands | 8.4761 | 25.47 B | -0.4497 | -5.04 | 16.4 M | 139.02 M |
| MHK | Mohawk Industries | 44.37 | 8.52 B | -0.95 | -2.1 | 2.98 M | 132.13 M |
| AMT | American Tower Corp | 23.4614 | 88.02 B | -0.1375 | -0.58 | 5.34 M | 125.19 M |
| PPL | PPL Corp | 12.5273 | 26.5 B | -1.0272 | -7.58 | 9.43 M | 118.14 M |
| NVR | NVR Inc | 494.00 | 15.38 B | -4.49 | -0.9 | 182.74 K | 90.27 M |
| SJM | J.M. Smucker Company | 27.209 | 14.07 B | -0.323 | -1.17 | 3.29 M | 89.41 M |
| MCO | Moody's Corp | 20.5131 | 87.34 B | -0.1051 | -0.51 | 4.21 M | 86.32 M |
| HLF | Herbalife Ltd | 4.2867 | 1.6 B | -1.3195 | -23.54 | 19.94 M | 85.47 M |
| EDU | New Oriental Education & Technology Group ADR | 13.7314 | 8.14 B | -0.8739 | -5.98 | 5.15 M | 70.69 M |
| MGA | Magna International | 5.455 | 16.19 B | -0.0626 | -1.13 | 10.37 M | 56.57 M |
| MD | Mednax Inc | 36.52 | 2.45 B | -2.15 | -5.56 | 1.43 M | 52.12 M |
| MGM | MGM Resorts International | 13.9905 | 8.41 B | -0.5951 | -4.08 | 3.72 M | 51.98 M |
| ANF | Abercrombie & Fitch Company | 18.6443 | 6.39 B | -0.2733 | -1.44 | 2.78 M | 51.84 M |
| AES | The Aes Corp | 4.905 | 10.64 B | -0.0882 | -1.77 | 8.78 M | 43.06 M |
| CRL | Charles River Laboratories Intl | 35.19 | 16.33 B | -0.71 | -1.98 | 1.18 M | 41.66 M |
| CBRE | CBRE Group Inc | 7.17 | 38.2 B | -0.34 | -4.53 | 5.69 M | 40.78 M |
| HRI | Herc Holdings Inc | 19.9133 | 5.57 B | -0.4971 | -2.44 | 2.03 M | 40.47 M |
| JOE | St. Joe Company | 29.0027 | 4.02 B | -1.7116 | -5.57 | 1.3 M | 37.68 M |
| AEO | American Eagle Outfitters | 5.7747 | 3.63 B | -0.1857 | -3.12 | 6 M | 34.66 M |
| UHS | Universal Health Services | 18.9607 | 11.42 B | -0.8733 | -4.4 | 1.77 M | 33.58 M |
| UDR | United Dominion Realty Trust | 8.9048 | 13.11 B | -0.0845 | -0.94 | 3.27 M | 29.09 M |
| PRGO | Perrigo Company | 25.1146 | 2.25 B | -0.681 | -2.64 | 1.12 M | 28.18 M |
| COO | Cooper Companies | 4.1964 | -0.1016 | -2.36 | 6.04 M | 25.33 M | |
| CNP | Centerpoint Energy Inc | 5.9297 | 27.14 B | -0.0609 | -1.02 | 4.1 M | 24.3 M |
| WRB | W.R. Berkley Corp | 5.4701 | 28.66 B | -0.0735 | -1.33 | 4.24 M | 23.19 M |
| CLH | Clean Harbors | 31.44 | 15.49 B | -1.035 | -3.19 | 730.94 K | 22.98 M |
| BCO | Brink's Company | 21.6639 | 4.82 B | -0.338 | -1.54 | 1.05 M | 22.85 M |
| ALK | Alaska Air Group | 5.9171 | 4.36 B | -0.054 | -0.9 | 3.44 M | 20.36 M |
| PNW | Pinnacle West Capital Corp | 15.4157 | 12.97 B | -0.0953 | -0.61 | 1.3 M | 19.97 M |
| ASB | Associated Banc-Corp | 13.8148 | 5.72 B | -0.2459 | -1.75 | 1.38 M | 19.03 M |
| HXL | Hexcel Corp | 11.5543 | 6.05 B | -0.3404 | -2.86 | 1.56 M | 17.99 M |
| WCC | Wesco International | 19.1051 | 15.93 B | -0.7956 | -4 | 911.4 K | 17.41 M |
| GHM | Graham Corp | 12.7043 | 1.01 B | -4.7486 | -27.21 | 1.37 M | 17.35 M |
| JLL | Jones Lang Lasalle Inc | 29.9213 | 16.7 B | -0.4779 | -1.57 | 567.87 K | 16.99 M |
| EHC | Encompass Health Corp | 7.8868 | 13.82 B | -0.5078 | -6.05 | 2.14 M | 16.89 M |
| LRN | Stride Inc | 27.675 | 3.17 B | -0.575 | -2.04 | 590.06 K | 16.33 M |
| WST | West Pharmaceutical Services | 16.1383 | 28.65 B | -1.3783 | -7.87 | 1 M | 16.19 M |
| WTRG | Essential Utilities Inc | 8.8439 | 12.79 B | -0.1799 | -1.99 | 1.7 M | 15.04 M |
| UNFI | United Nat Foods | 20.79 | 2.86 B | -0.93 | -4.28 | 697.18 K | 14.49 M |
| EBS | Emergent Biosolutions | 15.8933 | 302.84 M | -0.5245 | -3.19 | 887.24 K | 14.1 M |
| HUN | Huntsman Corp | 5.4482 | 1.69 B | -0.158 | -2.82 | 2.57 M | 13.99 M |
| UIS | Unisys Corp | 13.50 | 209.27 M | -0.80 | -5.59 | 1.03 M | 13.87 M |
| NPO | Enpro Industries | 18.7221 | 5.9 B | -0.9762 | -4.96 | 724.51 K | 13.56 M |
| OKE | Oneok Inc | 6.4092 | 56.02 B | -0.079 | -1.22 | 2.07 M | 13.25 M |
| ATO | Atmos Energy Corp | 13.9415 | 29.73 B | -0.0765 | -0.55 | 910.8 K | 12.7 M |
| MKL | Markel Corp | 351.00 | 23.99 B | -18.75 | -5.07 | 36.02 K | 12.64 M |
| OGE | Oge Energy Corp | 6.6421 | 10.6 B | -0.2984 | -4.3 | 1.87 M | 12.45 M |
| DMC | Del Monte Corporation | 21.45 | 1.29 B | -0.57 | -2.59 | 568.94 K | 12.2 M |
| OSK | Oshkosh Truck Corp | 6.5222 | 8.56 B | -0.0643 | -0.98 | 1.8 M | 11.76 M |
| FICO | Fair Isaac and Company | 14.7239 | 15.49 B | -0.4022 | -2.66 | 766.25 K | 11.28 M |
| CHH | Choice Hotels International | 16.6409 | 5.26 B | -0.2734 | -1.62 | 677.6 K | 11.28 M |
| THG | The Hanover Insurance Group | 24.6666 | 8.52 B | -0.4956 | -1.97 | 450.4 K | 11.11 M |
| SR | Spire Inc | 26.3404 | 5.21 B | -1.0374 | -3.79 | 419.2 K | 11.04 M |
| WWW | Wolverine World Wide | 7.9563 | 1.88 B | -0.3803 | -4.56 | 1.34 M | 10.67 M |
| LNG | Cheniere Energy Inc | 3.7948 | -0.4672 | -10.96 | 2.78 M | 10.53 M | |
| LII | Lennox International | 23.4591 | 11.91 B | -0.4129 | -1.73 | 441.72 K | 10.36 M |
| ES | Eversource Energy | 12.1842 | 26.8 B | -0.0759 | -0.62 | 822.3 K | 10.02 M |
| WSO | Watsco Inc | 21.9307 | 12.84 B | -0.2141 | -0.97 | 414.8 K | 9.1 M |
| TDS | Telephone and Data Systems | 12.1668 | 3.54 B | -0.4173 | -3.32 | 729.27 K | 8.87 M |
| HLIO | Helios Technologies Inc | 8.4937 | -2.0932 | -19.77 | 1.02 M | 8.7 M | |
| GEF | Greif Bros. Corp | 20.7741 | 4.05 B | -0.1334 | -0.64 | 405.9 K | 8.43 M |
| TTC | Toro Company | 6.47 | 10.11 B | -0.113 | -1.72 | 1.3 M | 8.42 M |
| LPX | Louisiana-Pacific Corp | 3.3863 | 5.23 B | -0.4561 | -11.87 | 2.42 M | 8.21 M |
| CPA | Copa Holdings S.A. | 15.2337 | 5.83 B | -0.6271 | -3.95 | 538.5 K | 8.2 M |
| GBCI | Glacier Bancorp Inc | 10.7693 | -0.6308 | -5.53 | 749.2 K | 8.07 M | |
| NWN | Northwest Natural Gas Company | 25.6775 | 2.18 B | -0.6837 | -2.59 | 313.4 K | 8.05 M |
| CBU | Community Bank System | 13.8393 | 3.38 B | -0.5642 | -3.92 | 579.45 K | 8.02 M |
| TDY | Teledyne Technologies Inc | 44.80 | 30.02 B | -0.23 | -0.51 | 176.3 K | 7.9 M |
| UFI | Unifi Inc | 14.34 | 125.29 M | -0.21 | -1.44 | 543.55 K | 7.79 M |
| MCY | Mercury General Corp | 19.4214 | 5.15 B | -1.9177 | -8.99 | 359.9 K | 6.99 M |
| SAM | Boston Beer Company | 36.5472 | 2.23 B | -0.4198 | -1.14 | 188.1 K | 6.87 M |
| USNA | Usana Health Sciences Inc | 17.515 | 235.21 M | -0.66 | -3.63 | 370.24 K | 6.48 M |
| NJR | Newjersey Resources Corp | 9.9036 | 5.55 B | -0.1621 | -1.61 | 649.58 K | 6.43 M |
| MATX | Matson Inc | 10.1826 | 6.36 B | -0.1248 | -1.21 | 631.28 K | 6.43 M |
| NWG | Natwest Group Plc ADR | 13.4884 | 62.06 B | -0.2409 | -1.75 | 459.49 K | 6.2 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 8.4862 | 14.16 B | -0.0526 | -0.62 | 669.7 K | 5.68 M |
| NPKI | NPK International Inc. | 5.30 | 776.29 M | -0.10 | -1.85 | 1.07 M | 5.67 M |
| AWK | American Water Works | 13.1719 | 29.38 B | -0.1046 | -0.79 | 427.32 K | 5.63 M |
| CAL | Caleres Inc | 7.4563 | 455.47 M | -0.1165 | -1.54 | 751.1 K | 5.6 M |
| TXNM | Txnm Energy Inc | 5.8422 | 6.48 B | -0.1353 | -2.26 | 940.98 K | 5.5 M |
| AVA | Avista Corp | 9.5161 | 3.37 B | -0.2054 | -2.11 | 515.57 K | 4.91 M |
| AZZ | Azz Inc | 11.0409 | 4.02 B | -0.1123 | -1.01 | 443.8 K | 4.9 M |
| SXT | Sensient Technologies Corp | 17.174 | 4.94 B | -0.3198 | -1.83 | 277.2 K | 4.76 M |
| BMI | Badger Meter | 9.8004 | 4.45 B | -0.391 | -3.84 | 454.2 K | 4.45 M |
| AIT | Applied Industrial Technologies | 14.1925 | 10.95 B | -0.1511 | -1.05 | 303.11 K | 4.3 M |
| MMS | Maximus Inc | 6.7392 | 3.4 B | -0.0399 | -0.59 | 632.8 K | 4.26 M |
| CNMD | C O N M E D Cp | 21.4095 | 1.5 B | -0.5075 | -2.32 | 196.9 K | 4.22 M |
| AB | Alliancebernstein Holding LP | 5.9436 | 3.09 B | -0.1399 | -2.3 | 651.3 K | 3.87 M |
| MTN | Vail Resorts | 20.8801 | 5.4 B | -0.2841 | -1.34 | 182.18 K | 3.8 M |
| KMPR | Kemper Corp | 12.5787 | 2.02 B | -0.3236 | -2.51 | 286.6 K | 3.61 M |
| HEI | Heico Corp | 7.3568 | 47.45 B | -0.0853 | -1.15 | 483.51 K | 3.56 M |
| UVV | Universal Corp | 16.2919 | 940.75 M | -0.1677 | -1.02 | 218 K | 3.55 M |
| AWR | American States Water Company | 11.3086 | 3.52 B | -0.2464 | -2.13 | 311.61 K | 3.52 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTS | Fortis Inc | 13.3807 | -0.1227 | -0.91 | 1.47 M | 19.72 M | |
| FFH | Fairfax Financial Holdings Ltd | 224.8622 | -9.4401 | -4.03 | 85.63 K | 19.26 M | |
| WN | George Weston Limited | 13.9774 | -0.5975 | -4.1 | 1.16 M | 16.26 M | |
| MG | Magna International Inc | 5.8268 | -0.2182 | -3.61 | 2.57 M | 14.98 M | |
| TA | Transalta Corp | 12.3997 | -0.224 | -1.77 | 933.57 K | 11.58 M | |
| SAP | Saputo Inc | 8.5394 | -0.3558 | -4 | 1.02 M | 8.72 M | |
| L | Loblaw CO | 3.9143 | -0.0766 | -1.92 | 1.41 M | 5.52 M | |
| CU | Canadian Utilities Ltd Cl A NV | 10.2178 | -0.052 | -0.51 | 341.99 K | 3.49 M | |
| WFG | West Fraser Timber CO Ltd | 13.4239 | -0.1906 | -1.4 | 228.6 K | 3.07 M | |
| CFP | Canfor Corp | 6.55 | -0.18 | -2.67 | 409.6 K | 2.68 M | |
| ALA | AltaGas Ltd | 7.425 | -0.1427 | -1.89 | 352.45 K | 2.62 M | |
| EMA | Emera Incorporated | 9.6278 | -0.0615 | -0.63 | 132.36 K | 1.27 M | |
| AFN | Ag Growth International Inc | 8.9782 | -0.1641 | -1.79 | 135.8 K | 1.22 M | |
| LNR | Linamar Corp | 6.436 | -0.0965 | -1.48 | 155.57 K | 1 M | |
| PSI | Pason Systems Inc | 6.0807 | -0.0314 | -0.51 | 147.49 K | 896.84 K | |
| CORS | Corus Entertainment Holdings Inc. | 2817.01 | -66.5913 | -2.31 | 285 | 802.85 K | |
| CJR-B | Corus Entertainment Inc | 5.6305 | -0.1331 | -2.31 | 142.5 K | 802.35 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.2508 | -0.115 | -2.14 | 114.5 K | 601.22 K | |
| NPI | Northland Power Inc | 3.6407 | -0.1203 | -3.2 | 137.92 K | 502.13 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.5607 | -0.0396 | -0.71 | 84.59 K | 470.41 K | |
| BNE | Bonterra Energy Corp | 12.2877 | -0.4819 | -3.77 | 21.44 K | 263.44 K | |
| TGO | Terago Inc | 3.25 | -0.35 | -9.72 | 77.2 K | 250.9 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.401 | -0.0631 | -0.98 | 15.78 K | 100.99 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.1885 | -0.3503 | -4.65 | 12.62 K | 90.75 K | |
| PBH | Premium Brands Holdings Corp | 4.2172 | -0.1244 | -2.87 | 18.8 K | 79.28 K | |
| WN-PA | George Weston Prf | 6.4649 | -0.0528 | -0.81 | 10.9 K | 70.47 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.5003 | -0.0388 | -1.1 | 17.58 K | 61.54 K | |
| KBL | Kbro Linen Inc | 4.7563 | -0.049 | -1.02 | 12.4 K | 58.98 K | |
| MTY | Mty Food Group Inc | 5.331 | -0.032 | -0.6 | 10.62 K | 56.6 K | |
| DCM | Data Communications Mgmt Corp | 170.2152 | 7.9 M | -4.0933 | -2.35 | 303 | 51.58 K |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.1422 | -0.0734 | -1.02 | 7.15 K | 51.1 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.1715 | -0.0928 | -1.28 | 6.4 K | 45.9 K | |
| MEQ | Mainstreet Eq J | 7.8314 | -0.3492 | -4.27 | 5.8 K | 45.42 K | |
| NOA | North American Construction Group Ltd | 3.9158 | -0.213 | -5.16 | 11.2 K | 43.86 K | |
| STC | Sangoma Technologies Corp | 4.20 | -0.14 | -3.23 | 10.21 K | 42.9 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.4523 | -0.0462 | -0.62 | 4.96 K | 36.93 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.1994 | -0.2892 | -6.44 | 7.52 K | 31.58 K | |
| FLNT | Flint Corp | 24.00 | -0.80 | -3.23 | 1.14 K | 27.36 K | |
| BBD-PC | Bombardier Inc Pref C | 4.3563 | -0.1146 | -2.56 | 3.91 K | 17.02 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.9043 | -0.1845 | -3.03 | 2.53 K | 14.94 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.2546 | -0.026 | -0.79 | 3.3 K | 10.74 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.9784 | -0.0377 | -0.54 | 1.5 K | 10.5 K | |
| BN-PC | Brookfield Corporation | 4.4489 | -0.1722 | -3.73 | 985 | 4.38 K | |
| QBR-A | Quebecor Inc | 3.8755 | -0.1867 | -4.6 | 870 | 3.37 K | |
| SDE | Spartan Delta Corp | 76.3607 | -3.471 | -4.35 | 43 | 3.28 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.8389 | -0.2389 | -2.63 | 200 | 1.77 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 87.34 | -1.14 | -1.29 | 1.02 M | 89.28 M | |
| CDVIQ | Cal Dive International Inc | 7.70 | 9.86 K | -0.50 | -6.1 | 1.19 M | 9.15 M |
| ERHE | ERHC Energy Inc | 20.50 | 575.89 K | -1.50 | -6.82 | 365.47 K | 7.49 M |
| CBKCQ | Christopher & Banks Corporation | 4.0583 | -0.537 | -11.69 | 535.63 K | 2.17 M | |
| NTPIF | Nam Tai Property Inc. | 7.17 | 262.33 M | -0.35 | -4.65 | 277.86 K | 1.99 M |
| FCCN | Spectral Cap Corp | 67500.00 | 177.18 M | -11250.00 | -14.29 | 29 | 1.96 M |
| CBRI | CMTSU Liquidation Inc | 5.32 | 8.16 K | -0.18 | -3.27 | 355.06 K | 1.89 M |
| SYNE | Synthesis Energy Systems Inc | 117.12 | 157 | -7.68 | -6.15 | 1.97 K | 230.14 K |
| SPDC | Speed Commerce Inc | 13.44 | 603 | -0.96 | -6.67 | 5.75 K | 77.21 K |
| ERGO | Entia Biosciences Inc | 4.05 | 77.42 K | -0.30 | -6.9 | 10 K | 40.5 K |
| XDSL | mPhase Technologies Inc | 90.00 | 16.8 K | -2.50 | -2.7 | 389 | 35.01 K |
| KLNG | Koil Energy Solutions Inc. | 7.60 | 35.32 M | -0.40 | -5 | 3.93 K | 29.87 K |
| WUHN | Wuhan General Group (China) Inc | 4.81 | 11.03 K | -0.19 | -3.8 | 5.5 K | 26.45 K |
| BRDCY | Bridgestone Corporation | 5.5164 | 33.02 B | -0.1386 | -2.45 | 3.99 K | 22 K |
| PTRC | Petro River Oil Corp | 200.00 | -20.00 | -9.09 | 64 | 12.8 K | |
| USRM | U.S. Stem Cell Inc | 1850.00 | 64.15 K | -50.00 | -2.63 | 6 | 11.1 K |
| CALIQ | China Auto Logistics Inc. | 6.00 | 484 | -1.50 | -20 | 583 | 3.5 K |
| RGGI | Resgreen Group International Inc | 800.00 | 48.75 K | -100.00 | -11.11 | 4 | 3.2 K |
| ELCO | Elcom International Inc | 16.50 | 16.57 M | -5.50 | -25 | 10 | 165 |
| TGHI | Touchpoint Group Holdings Inc | 30857.1445 | 344.25 K | -5142.8594 | -14.29 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 176.69 K | 4.77 M | |
| SGQ | SouthGobi Resources Ltd | 8.60 | -0.40 | -4.44 | 185.1 K | 1.59 M | |
| RET-A | Reitmans (Canada) Limited | 7.8795 | -0.1334 | -1.66 | 181.91 K | 1.43 M | |
| SYH | Skyharbour Resources Ltd | 4.00 | -0.20 | -4.76 | 225 K | 900 K | |
| SILV | Silver Valley Metals Corp. | 4.86 | -0.54 | -10 | 57.5 K | 279.45 K | |
| WMK | Whitemud Resources Inc | 3.15 | -0.20 | -5.97 | 3.95 K | 12.44 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 1.08 K | 9.75 K | |
| LOD | Lode Gold Resources Inc. | 16.20 | -10.80 | -40 | 323 | 5.23 K | |
| TIG | Triumph Gold Corp | 26.00 | -1.00 | -3.7 | 169 | 4.39 K | |
| SNV | Sonoro Energy Ltd | 32.00 | -12.00 | -27.27 | 136 | 4.35 K | |
| KORE | KORE Mining Ltd | 4.50 | -2.50 | -35.71 | 600 | 2.7 K | |
| BRON | Bronco Resources Corp. | 16.00 | -2.00 | -11.11 | 151 | 2.42 K | |
| IMR | iMetal Resources Inc | 125.00 | -25.00 | -16.67 | 16 | 2 K | |
| CD | Cantex Mine Development Corp | 9.00 | -3.00 | -25 | 211 | 1.9 K | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 74 | 1.48 K | |
| SMN | Sun Summit Minerals Corp | 11.70 | -0.45 | -3.7 | 111 | 1.3 K | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -2.00 | -22.22 | 160 | 1.12 K | |
| FTJ | Fort St. James Nickel Corp | 18.80 | -1.20 | -6 | 22 | 413.6 | |
| TNX | TenX Protocols Inc. | 282.3757 | -10.425 | -3.56 | 0 | 0 |