Losers for 10 December 2008 from 00:00:00 until 23:59:59
Losers for 10 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 1462.00 | 6.16 M | -338.00 | -18.78 | 169.99 K | 248.52 M |
| SEB | Seaboard Corporation | 895.2371 | 3.55 B | -27.0406 | -2.93 | 1.6 K | 1.43 M |
| PLG | Platinum Group Metals Ltd | 111.00 | 136.84 M | -8.99 | -7.49 | 2.13 K | 236.76 K |
| BHB | Bar Harbor Bankshares | 6.3772 | 693.94 M | -0.1715 | -2.62 | 36.67 K | 233.88 K |
| DXR | Daxor Corp | 11.6497 | 49.39 M | -0.1504 | -1.27 | 12.08 K | 140.74 K |
| CVM | Cel-Sci Corp | 2400.00 | 20.93 M | -450.00 | -15.79 | 49 | 117.6 K |
| GENC | Gencor Industries IN | 5.40 | 258.27 M | -0.208 | -3.71 | 12.44 K | 67.19 K |
| NEN | New England Realty Associates | 10.7807 | 159.52 M | -0.0954 | -0.88 | 5.4 K | 58.22 K |
| ESP | Espey Mfg. & Electronics | 7.8443 | 145.6 M | -0.0475 | -0.6 | 6.6 K | 51.77 K |
| INUV | Inuvo Inc | 10.00 | 6.35 M | -1.00 | -9.09 | 957 | 9.57 K |
| BKTI | Bk Technologies Inc | 3.548 | 252.1 M | -0.2791 | -7.29 | 1.88 K | 6.67 K |
| ACU | Acme United Corp | 4.5251 | 269.21 M | -0.1392 | -2.98 | 1.1 K | 4.98 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 138.32 M | -70.00 | -4.55 | 3 | 4.41 K |
| IGC | India Globalization Capital Inc | 11.00 | 19.07 M | -0.70 | -5.98 | 260 | 2.86 K |
| IBIO | Ibio Inc | 1150.00 | 48.92 M | -250.00 | -17.86 | 2 | 2.3 K |
| BESS | Bimergen Energy Corporation | 29.40 | 20.58 M | -23.80 | -44.74 | 36 | 1.06 K |
| JOB | General Employment Enterprises | 3.50 | 722.86 M | -0.30 | -7.89 | 200 | 700 |
| AIRI | Air Industries Group Inc | 184.2341 | 12.63 M | -33.4971 | -15.38 | 2 | 368.47 |
| ELLO | Ellomay Capital Ltd | 5.4494 | 252.16 M | -0.1946 | -3.45 | 50 | 272.47 |
| OGEN | Oragenics Inc | 86400.00 | 1.58 M | -14400.00 | -14.29 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 16.20 | 97.61 M | -2.70 | -14.29 | 316 | 5.12 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 12.7854 | 1 T | -0.1295 | -1 | 63.9 M | 816.93 M |
| BIDU | Baidu Inc ADR | 10.454 | 26.43 B | -0.482 | -4.41 | 59.36 M | 620.57 M |
| VZ | Verizon Communications Inc | 12.3303 | 192.93 B | -0.2297 | -1.83 | 28.33 M | 349.31 M |
| EBAY | Ebay Inc | 5.148 | 52.74 B | -0.1455 | -2.75 | 43.34 M | 223.1 M |
| ADP | Automatic Data Processing, Inc. | 21.642 | 121.55 B | -0.1372 | -0.63 | 6.77 M | 146.62 M |
| PCAR | Paccar Inc | 10.9685 | 55.98 B | -0.4041 | -3.55 | 10.39 M | 113.94 M |
| UAL | United Airlines Holdings Inc | 10.36 | 36.14 B | -0.16 | -1.52 | 7.51 M | 77.78 M |
| FFIV | F5 Networks Inc | 23.18 | 18.05 B | -0.23 | -0.98 | 3.27 M | 75.79 M |
| CPB | Campbell Soup Company | 16.0662 | 6.58 B | -0.402 | -2.44 | 4.37 M | 70.24 M |
| ADSK | Autodesk Inc | 17.99 | 54.23 B | -0.27 | -1.48 | 3.37 M | 60.56 M |
| PAYX | Paychex Inc | 14.6307 | 41 B | -0.2113 | -1.42 | 4.14 M | 60.52 M |
| MYGN | Myriad Genetics Inc | 25.9213 | 543.58 M | -0.9921 | -3.69 | 2.27 M | 58.77 M |
| ROP | Roper Industries | 37.2008 | 47.33 B | -0.8656 | -2.27 | 1.44 M | 53.56 M |
| MTCH | Match Group Inc | 4.4058 | 9.51 B | -0.0686 | -1.53 | 5.5 M | 24.24 M |
| COO | Cooper Companies | 3.2724 | 11.83 B | -0.2676 | -7.56 | 6.33 M | 20.72 M |
| JBLU | Jetblue Airways Cp | 5.53 | 1.44 B | -0.04 | -0.72 | 3.73 M | 20.64 M |
| AVT | Avnet Inc | 11.4126 | 7.04 B | -0.0917 | -0.8 | 1.63 M | 18.64 M |
| LSTR | Landstar System | 26.8359 | 4.99 B | -0.1822 | -0.67 | 654.36 K | 17.56 M |
| ALGT | Allegiant Travel Com | 33.8732 | 2.53 B | -1.7657 | -4.95 | 455.09 K | 15.42 M |
| AZN | Astrazeneca Plc ADR | 18.2152 | 285.96 B | -0.1824 | -0.99 | 722 K | 13.15 M |
| VOD | Vodafone Grp Plc ADR | 7.7476 | 35.89 B | -0.0919 | -1.17 | 1.64 M | 12.7 M |
| TTEC | Teletech Hlds | 5.5999 | 145.92 M | -1.4623 | -20.71 | 1.98 M | 11.06 M |
| HTLD | Heartland Express | 11.2492 | 801.17 M | -0.3168 | -2.74 | 861.62 K | 9.69 M |
| MORN | Morningstar Inc | 29.6001 | 9.13 B | -0.7976 | -2.62 | 319 K | 9.44 M |
| SMTC | Semtech Corp | 11.15 | 11.15 B | -0.14 | -1.24 | 764.63 K | 8.53 M |
| PTIX | Protagenic Therapeutics Inc | 88.48 | 854.24 K | -9.856 | -10.02 | 73.09 K | 6.47 M |
| STRL | Sterling Constructio | 18.75 | 9.2 B | -0.13 | -0.69 | 335.75 K | 6.3 M |
| PRAA | Pra Group Inc | 10.53 | 447.26 M | -0.31 | -2.86 | 518.38 K | 5.46 M |
| OTEX | Open Text Cp | 5.1748 | 6.02 B | -0.0643 | -1.23 | 958.8 K | 4.96 M |
| CATY | Cathay Genl Bncp | 13.5824 | 4.35 B | -0.1236 | -0.9 | 360.1 K | 4.89 M |
| CVLT | Commvault Systems | 11.65 | 6.8 B | -0.26 | -2.18 | 417.25 K | 4.86 M |
| FWRD | Foward Air Corp | 19.9042 | 579.68 M | -0.2887 | -1.43 | 232.94 K | 4.64 M |
| JAKK | Jakks Pacific Inc | 176.4671 | 416.07 M | -5.0036 | -2.76 | 26.15 K | 4.61 M |
| DIOD | Diodes Inc | 4.39 | 4.22 B | -0.06 | -1.35 | 935.9 K | 4.11 M |
| RGP | Resources Connection Inc | 9.295 | 93.35 M | -0.0541 | -0.58 | 424.9 K | 3.95 M |
| MSTR | Strategy | 3.401 | 48.43 B | -0.069 | -1.99 | 1.04 M | 3.54 M |
| SHOO | Steven Maddens Ltd | 3.5652 | 3.01 B | -0.0441 | -1.22 | 973.01 K | 3.47 M |
| CTRN | Citi Trends Inc | 12.8803 | 359.01 M | -0.2147 | -1.64 | 258.95 K | 3.34 M |
| ULTA | Ulta Beauty Inc | 8.3961 | 27.83 B | -1.1669 | -12.2 | 383 K | 3.22 M |
| NKTR | Nektar Therapeutics | 82.95 | 1.27 B | -3.60 | -4.16 | 37.98 K | 3.15 M |
| MPWR | Monolithic Power Sys | 8.1084 | 70.59 B | -0.0427 | -0.52 | 351.2 K | 2.85 M |
| BOKF | Bok Financial Corp | 26.886 | 7.91 B | -0.5381 | -1.96 | 102.31 K | 2.75 M |
| CLNE | Clean Energy Fuels | 5.09 | 436.48 M | -0.03 | -0.59 | 516.38 K | 2.63 M |
| TRST | Trustco Bank Corp NY | 24.8628 | 981.82 M | -0.6289 | -2.47 | 98.1 K | 2.44 M |
| VSEC | V S E Cp | 15.8122 | 5.15 B | -0.7274 | -4.4 | 139.15 K | 2.2 M |
| NCTY | The9 Ltd ADR | 3221.8237 | 41.7 M | -142.3857 | -4.23 | 682 | 2.2 M |
| OZK | Bank Ozk | 4.4427 | 5.47 B | -0.0571 | -1.27 | 479.49 K | 2.13 M |
| MBOT | Microbot Medical Inc | 18792.00 | 69.18 M | -162.00 | -0.85 | 110 | 2.07 M |
| AETR | Aetherion Technologies Inc. | 37.10 | 33.24 M | -0.90 | -2.37 | 50.4 K | 1.87 M |
| PNFP | Pinnacle Finl Ptnrs | 23.179 | 15.01 B | -0.1575 | -0.67 | 75.5 K | 1.75 M |
| ENSG | The Ensign Group IN | 3.649 | 10.88 B | -0.2015 | -5.23 | 471.84 K | 1.72 M |
| AMSF | Amerisafe Inc | 8.9704 | 358.06 M | -0.2927 | -3.16 | 176.59 K | 1.58 M |
| FCNCA | First Citizens Bancs | 131.7392 | 25.76 B | -2.1159 | -1.58 | 11 K | 1.45 M |
| CFFN | Capitol Fed Finl Inc | 5.9159 | 1.04 B | -0.0399 | -0.67 | 200.24 K | 1.18 M |
| ECPG | Encore Capital Group | 7.55 | 2.29 B | -0.15 | -1.95 | 153.98 K | 1.16 M |
| INSM | Insmed Inc | 5.299 | 25.9 B | -0.102 | -1.89 | 212.15 K | 1.12 M |
| CCOI | Cogent Comm Hlds | 3.1338 | 201.02 M | -0.0873 | -2.71 | 339.2 K | 1.06 M |
| SPOK | Spok Holdings Inc | 3.2251 | 243.21 M | -0.1483 | -4.4 | 308.57 K | 995.18 K |
| OSBC | Old Second Bancorp | 11.9615 | 1.24 B | -0.504 | -4.04 | 66.19 K | 791.73 K |
| FWDI | AdvisorShares Madrona International ETF | 29.20 | 387.54 M | -0.80 | -2.67 | 27.1 K | 791.32 K |
| IOSP | Innospec Inc | 4.0987 | 1.95 B | -0.1247 | -2.95 | 192.07 K | 787.25 K |
| RNST | Renasant Corp | 10.9711 | 3.6 B | -0.0953 | -0.86 | 71.66 K | 786.2 K |
| AVNW | Aviat Networks Inc | 21.66 | 217.31 M | -1.20 | -5.25 | 31.13 K | 674.32 K |
| ATLC | Atlanticus Hld Cp | 3.8867 | 1.2 B | -0.0855 | -2.15 | 171.76 K | 667.58 K |
| RDWR | Radware Ltd | 3.21 | 1.34 B | -0.165 | -4.89 | 204.59 K | 656.73 K |
| RBCN | Rubicon Technology | 40.10 | 44.64 M | -0.60 | -1.47 | 14.5 K | 581.45 K |
| WSFS | WSFS Financial Corp | 12.6458 | 4.04 B | -0.0959 | -0.75 | 44.1 K | 557.68 K |
| ASTI | Ascent Solar Technologies | 4.00 | 16.57 M | -0.25 | -5.88 | 121.99 K | 487.97 K |
| IEP | Icahn Enterprises | 5.4768 | 3.68 B | -0.8813 | -13.86 | 76.92 K | 421.26 K |
| SYBT | Stock Yards Bancorp | 11.5951 | 2.46 B | -0.1097 | -0.94 | 35.94 K | 416.76 K |
| ASYS | Amtech Systems Inc | 3.77 | 217.53 M | -0.03 | -0.79 | 109.9 K | 414.32 K |
| VXRT | Vaxart Inc | 212.0394 | 92.36 M | -3.5538 | -1.65 | 1.64 K | 347.32 K |
| MDGL | Madrigal Pharmaceuticals Inc | 184.80 | 9.88 B | -10.15 | -5.21 | 1.87 K | 345.95 K |
| DSGR | Distribution Solutions Group Inc | 8.4982 | 1.62 B | -0.4625 | -5.16 | 40.4 K | 343.33 K |
| CLDX | Celldex Therapeutics | 78.60 | 2.24 B | -4.20 | -5.07 | 3.89 K | 305.52 K |
| MLCI | Mount Logan Capital Inc. Common Stock | 12.4426 | 38.83 M | -0.4147 | -3.23 | 22.77 K | 283.28 K |
| TWIN | Twin Disc Inc | 5.4154 | 358.09 M | -0.0593 | -1.08 | 47.34 K | 256.39 K |
| GROW | U S Global Inv Inc | 3.2447 | 30.99 M | -0.0967 | -2.89 | 77.62 K | 251.87 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 4.00 | 158.94 M | -0.10 | -2.44 | 59.71 K | 238.86 K |
| VCEL | Vericel Corproation | 65.584 | 2.94 B | -2.784 | -4.07 | 3.58 K | 234.99 K |
| SSKN | Strata Skin Scien | 2059.9995 | 588 | -25.0005 | -1.2 | 101 | 208.06 K |
| WPRT | Westport Fuel Systems Inc | 37.10 | 42.17 M | -0.90 | -2.37 | 5.05 K | 187.35 K |
| CCEC | Capital Clean Energy Carriers Corp | 10.8444 | 1.21 B | -0.2213 | -2 | 13.47 K | 146.08 K |
| GABC | German Amer Bncp Inc | 4.5264 | 1.87 B | -0.2834 | -5.89 | 31.45 K | 142.34 K |
| DXR | Daxor Corp | 11.6497 | -0.1504 | -1.27 | 12.08 K | 140.74 K | |
| SIFY | Sify Techs Ltd ADR | 7.8908 | 936.58 M | -0.1667 | -2.07 | 17.63 K | 139.14 K |
| KVHI | K V H Inds Inc | 4.15 | 133.7 M | -0.39 | -8.59 | 29.77 K | 123.57 K |
| HBIO | Harvard Bioscience | 21.669 | 41.95 M | -0.3031 | -1.38 | 5.59 K | 121.19 K |
| CNOB | Connectone Bancorp | 5.4778 | 1.65 B | -0.1767 | -3.12 | 21.5 K | 117.77 K |
| KRNY | Kearny Financial | 5.7415 | 578.04 M | -0.0509 | -0.88 | 19.79 K | 113.63 K |
| PLUR | Pluri Inc | 35.20 | 14.68 M | -1.60 | -4.35 | 3.2 K | 112.68 K |
| ARWR | Arrowhead Pharma | 14.20 | 6.66 B | -0.60 | -4.05 | 7.15 K | 101.56 K |
| KEQU | Kewaunee Scientifi | 7.2609 | 104.06 M | -0.4201 | -5.47 | 11.53 K | 83.68 K |
| ANIK | Anika Therapeutics | 3.44 | 184.82 M | -0.06 | -1.71 | 21.68 K | 74.56 K |
| QUIK | Quicklogic Corp | 10.78 | 181.53 M | -0.56 | -4.94 | 6.27 K | 67.61 K |
| GENC | Gencor Industries IN | 5.40 | -0.208 | -3.71 | 12.44 K | 67.19 K | |
| BSIN | Big Sky Industrial Inc. | 91.5703 | 62.47 M | -1.1446 | -1.23 | 712 | 65.2 K |
| AGEN | Agenus Inc | 52.9905 | 310.26 M | -5.8878 | -10 | 1.08 K | 57.07 K |
| CNVS | CNVS | 100.00 | 48.2 M | -4.00 | -3.85 | 569 | 56.9 K |
| MPAA | Motorcar Parts Amer | 3.50 | 145.98 M | -0.4744 | -11.94 | 16.24 K | 56.83 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 12.8077 | 348.53 B | -0.1995 | -1.53 | 88.45 M | 1.13 B |
| JPM | JP Morgan Chase & Company | 21.8431 | 910.4 B | -0.2867 | -1.3 | 47.94 M | 1.05 B |
| C | Citigroup Inc | 60.8336 | 205.34 B | -1.759 | -2.81 | 16.34 M | 994.02 M |
| WFC | Wells Fargo & Company | 18.5981 | 257.44 B | -0.8347 | -4.3 | 51.04 M | 949.28 M |
| WMT | Walmart Stores | 12.816 | 1 T | -0.1298 | -1 | 63.9 M | 818.89 M |
| GS | Goldman Sachs Group | 53.0508 | 263.51 B | -0.9196 | -1.7 | 14.09 M | 747.66 M |
| BB | Blackberry Ltd | 38.43 | 5.35 B | -0.78 | -1.99 | 16.99 M | 653.02 M |
| PG | Procter & Gamble Company | 37.6587 | 389.46 B | -0.4268 | -1.12 | 14.72 M | 554.38 M |
| V | Visa Inc | 11.7459 | 785.56 B | -0.0818 | -0.69 | 30.19 M | 354.57 M |
| VZ | Verizon Communications Inc | 12.3303 | -0.2297 | -1.83 | 28.33 M | 349.31 M | |
| T | American Telephone and Telegraph Inc. | 7.1002 | 149.42 B | -0.273 | -3.7 | 44.52 M | 316.1 M |
| FDX | Fedex Corp | 49.907 | 74.78 B | -2.061 | -3.97 | 6.28 M | 313.63 M |
| AXP | American Express Company | 16.4789 | 213.28 B | -1.3223 | -7.43 | 18.27 M | 301.07 M |
| NKE | Nike Inc | 10.5418 | 56.09 B | -0.5093 | -4.61 | 25.46 M | 268.36 M |
| ABT | Abbott Laboratories | 16.6633 | 185.75 B | -0.1456 | -0.87 | 13.96 M | 232.64 M |
| MS | Morgan Stanley | 10.0111 | 296.05 B | -0.2537 | -2.47 | 21.28 M | 213.04 M |
| USB | U.S. Bancorp | 16.4139 | 94.22 B | -0.2551 | -1.53 | 12.89 M | 211.55 M |
| MET | Metlife Inc | 21.0414 | 64.29 B | -0.3069 | -1.44 | 9.73 M | 204.72 M |
| UPS | United Parcel Service | 30.0952 | 93.99 B | -0.1945 | -0.64 | 5.86 M | 176.44 M |
| COF | Capital One Financial Corp | 24.1583 | 116.46 B | -0.6025 | -2.43 | 6.01 M | 145.31 M |
| CL | Colgate-Palmolive Company | 19.5418 | 77.82 B | -0.2675 | -1.35 | 7.21 M | 140.8 M |
| SAP | SAP Ag ADR | 25.6136 | 270.15 B | -0.4565 | -1.75 | 5.39 M | 138.15 M |
| TMO | Thermo Fisher Scientific Inc | 32.3371 | 259.15 B | -0.5866 | -1.78 | 4.12 M | 133.07 M |
| LMT | Lockheed Martin Corp | 46.4884 | 139.55 B | -0.9276 | -1.96 | 2.85 M | 132.44 M |
| FCN | Fti Consulting | 46.16 | 5.41 B | -4.27 | -8.47 | 2.77 M | 127.66 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 68.90 | 1.26 T | -1.96 | -2.77 | 1.71 M | 117.82 M |
| TRV | The Travelers Companies Inc | 27.0743 | 82.61 B | -1.0539 | -3.75 | 4.25 M | 115.16 M |
| SHW | Sherwin-Williams Company | 15.1292 | 84.89 B | -0.166 | -1.09 | 7.31 M | 110.57 M |
| AFL | Aflac Inc | 14.1078 | 62.7 B | -0.0913 | -0.64 | 7.46 M | 105.26 M |
| PRU | Prudential Financial Inc | 14.9627 | 41.99 B | -0.1851 | -1.22 | 6.61 M | 98.94 M |
| LUV | Southwest Airlines Company | 6.7486 | 22.14 B | -0.334 | -4.72 | 14.64 M | 98.83 M |
| AIG | American International Group | 21.87 | 42.81 B | -2.2495 | -9.33 | 3.95 M | 86.49 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 104590.00 | 1.26 T | -2910.00 | -2.71 | 819 | 85.66 M |
| ECL | Ecolab Inc | 28.9725 | 85.38 B | -0.7072 | -2.38 | 2.81 M | 81.38 M |
| NVS | Novartis Ag ADR | 20.9928 | 302.65 B | -0.3032 | -1.42 | 3.83 M | 80.43 M |
| BSX | Boston Scientific Corp | 7.22 | 64.07 B | -0.14 | -1.9 | 10.99 M | 79.37 M |
| PWR | Quanta Services | 18.795 | 91.33 B | -0.128 | -0.68 | 3.97 M | 74.64 M |
| ACN | Accenture Plc | 20.4768 | 147.65 B | -0.3812 | -1.83 | 3.51 M | 71.87 M |
| CPB | Campbell Soup Company | 16.0662 | -0.402 | -2.44 | 4.37 M | 70.24 M | |
| MCK | Mckesson Corp | 29.3257 | 124.35 B | -0.3408 | -1.15 | 2.14 M | 62.71 M |
| ROP | Roper Industries | 37.1068 | -0.8634 | -2.27 | 1.44 M | 53.43 M | |
| JOE | St. Joe Company | 26.1119 | 4.02 B | -1.4169 | -5.15 | 2.04 M | 53.15 M |
| D | Dominion Resources | 16.6858 | 59.38 B | -0.1588 | -0.94 | 3.18 M | 53.04 M |
| ACM | Aecom Technology Corp | 28.0076 | 9.02 B | -0.1629 | -0.58 | 1.72 M | 48.17 M |
| LVS | Las Vegas Sands | 3.3638 | 25.47 B | -0.1394 | -3.98 | 14.12 M | 47.5 M |
| CHD | Church & Dwight Company | 10.1473 | 26.37 B | -0.0767 | -0.75 | 4.64 M | 47.13 M |
| RF | Regions Financial Corp | 5.5369 | 24.23 B | -0.0864 | -1.54 | 7.69 M | 42.6 M |
| BAC-PL | Bank of America Corporation | 192.3714 | 244.57 B | -3.8147 | -1.94 | 210.41 K | 40.48 M |
| PRGO | Perrigo Company | 24.3021 | 2.25 B | -0.2024 | -0.83 | 1.61 M | 39.06 M |
| MTB | M&T Bank Corp | 38.5426 | 31.58 B | -0.5054 | -1.29 | 931.92 K | 35.92 M |
| EW | Edwards Lifesciences Corp | 3.87 | 60.84 B | -0.0642 | -1.63 | 9.18 M | 35.55 M |
| AES | The Aes Corp | 4.4321 | 10.64 B | -0.0883 | -1.95 | 7.62 M | 33.76 M |
| DVA | Davita Healthcare Partners Inc | 24.09 | 10.95 B | -0.315 | -1.29 | 1.38 M | 33.17 M |
| AIZ | Assurant Inc | 16.3319 | 15.84 B | -0.1781 | -1.08 | 1.98 M | 32.34 M |
| DCI | Donaldson Company | 12.6521 | 10.08 B | -0.7199 | -5.38 | 2.38 M | 30.11 M |
| CE | Celanese Corp | 9.009 | 5.63 B | -0.1074 | -1.18 | 3.15 M | 28.42 M |
| GL | Globe Life Inc | 14.5124 | 12.08 B | -0.2066 | -1.4 | 1.95 M | 28.28 M |
| DKS | Dick's Sporting Goods Inc | 9.9124 | 12.95 B | -0.1028 | -1.03 | 2.83 M | 28.05 M |
| CBRE | CBRE Group Inc | 4.07 | 38.2 B | -0.08 | -1.93 | 6.78 M | 27.58 M |
| VYX | NCR Voyix Corporation | 8.0184 | 1.38 B | -0.0736 | -0.91 | 3.43 M | 27.52 M |
| FLG | Flagstar Financial, Inc. | 13.0512 | 4.29 B | -0.3488 | -2.6 | 1.95 M | 25.47 M |
| FTI | Technipfmc Plc | 8.1425 | 25.24 B | -0.1672 | -2.01 | 2.89 M | 23.5 M |
| CRL | Charles River Laboratories Intl | 24.08 | 16.33 B | -0.17 | -0.7 | 952.29 K | 22.93 M |
| STE | Steris Corp | 19.5068 | 24.71 B | -0.4469 | -2.24 | 1.16 M | 22.68 M |
| MFC | Manulife Financial Corp | 7.5766 | 72.55 B | -0.1631 | -2.11 | 2.87 M | 21.74 M |
| GSK | Glaxosmithkline Plc ADR | 14.8714 | 101.51 B | -0.1343 | -0.89 | 1.41 M | 21.01 M |
| COO | Cooper Companies | 3.2724 | -0.2676 | -7.56 | 6.33 M | 20.72 M | |
| CM | Canadian Imperial Bank of Commerce | 7.1124 | 105.36 B | -0.0432 | -0.6 | 2.7 M | 19.21 M |
| ALK | Alaska Air Group | 5.7283 | 4.36 B | -0.1079 | -1.85 | 3.33 M | 19.05 M |
| BR | Broadridge Financial Solutions Llc | 8.5113 | 21.66 B | -0.2511 | -2.87 | 2.19 M | 18.65 M |
| RMD | Resmed Inc | 14.6709 | 33.6 B | -0.1243 | -0.84 | 1.14 M | 16.74 M |
| WTRG | Essential Utilities Inc | 9.6592 | 12.79 B | -0.2668 | -2.69 | 1.67 M | 16.17 M |
| JBL | Jabil Inc. | 5.5297 | 26.77 B | -0.0812 | -1.45 | 2.82 M | 15.59 M |
| MOH | Molina Healthcare Inc | 11.7267 | 10.91 B | -0.9066 | -7.18 | 1.25 M | 14.64 M |
| FHN | First Horizon Corp | 6.4319 | 11.09 B | -0.1649 | -2.5 | 2.22 M | 14.31 M |
| NJR | Newjersey Resources Corp | 9.9144 | 5.55 B | -0.0729 | -0.73 | 1.39 M | 13.82 M |
| PVH | Phillips-Van Heusen Corp | 19.132 | 4.28 B | -0.2423 | -1.25 | 721.4 K | 13.8 M |
| BRO | Brown & Brown | 8.3494 | 23.4 B | -0.095 | -1.13 | 1.61 M | 13.45 M |
| AGO | Assured Guaranty Ltd | 9.4853 | 3.22 B | -0.7677 | -7.49 | 1.41 M | 13.42 M |
| AZN | AstraZeneca PLC | 18.2152 | -0.1824 | -0.99 | 722 K | 13.15 M | |
| DMC | Del Monte Corporation | 22.48 | 1.29 B | -0.91 | -3.89 | 580.95 K | 13.06 M |
| UL | Unilever Plc ADR | 14.1666 | 142.19 B | -0.2178 | -1.51 | 880.45 K | 12.47 M |
| ARW | Arrow Electronics | 15.38 | 10.09 B | -0.09 | -0.58 | 810.8 K | 12.47 M |
| LII | Lennox International | 24.0865 | 11.91 B | -0.1906 | -0.79 | 516.94 K | 12.45 M |
| BIO | Bio-Rad Laboratories | 70.54 | 9.96 B | -0.48 | -0.68 | 165.3 K | 11.66 M |
| IDA | Idacorp Inc | 17.1064 | 8.61 B | -0.1003 | -0.58 | 656.7 K | 11.23 M |
| WTS | Watts Water Technologies | 20.0388 | 11.92 B | -0.4666 | -2.28 | 514.2 K | 10.3 M |
| HAE | Haemonetics Corp | 27.995 | 5.58 B | -0.19 | -0.67 | 358.5 K | 10.04 M |
| NYT | New York Times Company | 6.4426 | 11.43 B | -0.0531 | -0.82 | 1.52 M | 9.8 M |
| PII | Polaris Industries Inc | 8.671 | 3.68 B | -0.1016 | -1.16 | 1.1 M | 9.53 M |
| UAA | Under Armour | 3.5463 | 2.1 B | -0.04 | -1.12 | 2.66 M | 9.44 M |
| URI | United Rentals | 6.7795 | 70.53 B | -0.0484 | -0.71 | 1.3 M | 8.79 M |
| ITGR | Integer Holdings Corp | 21.2107 | 4.3 B | -0.3462 | -1.61 | 403.11 K | 8.55 M |
| AOS | Smith A.O. Corp | 3.5409 | 8.59 B | -0.2987 | -7.78 | 2.39 M | 8.47 M |
| RCI | Rogers Communication | 14.7235 | -0.1495 | -1.01 | 574.5 K | 8.46 M | |
| GCO | Genesco Inc | 15.00 | 387.15 M | -0.88 | -5.54 | 538.68 K | 8.08 M |
| BNS | Bank of Nova Scotia | 10.75 | 112.94 B | -0.2999 | -2.71 | 751.5 K | 8.08 M |
| WSO | Watsco Inc | 20.536 | 12.84 B | -1.1476 | -5.29 | 390.9 K | 8.03 M |
| MATX | Matson Inc | 8.3633 | 6.36 B | -0.133 | -1.57 | 921.59 K | 7.71 M |
| OC | Owens Corning Inc | 13.2711 | 9.06 B | -0.5498 | -3.98 | 565.7 K | 7.51 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 48.58 | -0.82 | -1.66 | 1.84 M | 89.23 M | |
| BNS | Bank of Nova Scotia | 13.5819 | -0.4782 | -3.4 | 4.51 M | 61.25 M | |
| CM | Canadian Imperial Bank of Commerce | 10.3966 | -0.1382 | -1.31 | 4.41 M | 45.81 M | |
| MFC | Manulife Fin | 9.669 | -0.1454 | -1.48 | 4.62 M | 44.72 M | |
| FFH | Fairfax Financial Holdings Ltd | 238.8916 | -1.7545 | -0.73 | 132.63 K | 31.68 M | |
| BMO | Bank of Montreal | 15.2492 | -0.1736 | -1.13 | 2.02 M | 30.84 M | |
| RCI-B | Rogers Communications Inc | 18.1786 | -0.2837 | -1.54 | 1.56 M | 28.32 M | |
| SLF | Sun Life Financial Inc | 11.3736 | -0.7372 | -6.09 | 1.84 M | 20.88 M | |
| NA | National Bank of Canada | 7.9189 | -0.4716 | -5.62 | 2.02 M | 16.03 M | |
| GWO | Great-West Lifeco Inc | 8.7019 | -0.9046 | -9.42 | 1.77 M | 15.37 M | |
| POW | Power Corp of Canada Sv | 8.5603 | -0.372 | -4.16 | 1.52 M | 13 M | |
| STN | Stantec Inc | 11.4027 | -0.145 | -1.26 | 953.43 K | 10.87 M | |
| T | Telus Corp | 3.8353 | -0.1417 | -3.56 | 2.73 M | 10.47 M | |
| GIB-A | CGI Inc | 9.2852 | -0.1288 | -1.37 | 1.06 M | 9.81 M | |
| CTC-A | Canadian Tire Corporation Limited | 25.9696 | -1.4441 | -5.27 | 369.7 K | 9.6 M | |
| GIL | Gildan Activewear Inc | 6.9886 | -0.0433 | -0.62 | 1.14 M | 8 M | |
| IAG | IA Financial Corp Inc | 12.9357 | -0.7307 | -5.35 | 419 K | 5.42 M | |
| EMP-A | Empire Company Limited | 11.6722 | -0.0993 | -0.84 | 333 K | 3.89 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.8654 | -0.2383 | -4.67 | 670.17 K | 3.26 M | |
| OTEX | Open Text Corp | 6.6169 | -0.0902 | -1.34 | 474.4 K | 3.14 M | |
| IGM | Igm Financial Inc | 11.807 | -0.3848 | -3.16 | 249.22 K | 2.94 M | |
| ALA | AltaGas Ltd | 5.1743 | -0.0924 | -1.75 | 430.01 K | 2.22 M | |
| MTL | Mullen Group Ltd | 4.7706 | -0.0307 | -0.64 | 387.9 K | 1.85 M | |
| TCW | Trican Well | 4.1539 | -0.1606 | -3.72 | 342.83 K | 1.42 M | |
| CORS | Corus Entertainment Holdings Inc. | 2399.9746 | -91.1384 | -3.66 | 510 | 1.22 M | |
| CJR-B | Corus Entertainment Inc | 4.7971 | -0.1822 | -3.66 | 255.1 K | 1.22 M | |
| ATS | Ats Corp | 5.38 | -0.24 | -4.27 | 223.9 K | 1.2 M | |
| PPL | Pembina Pipeline Corp | 4.1924 | -0.1203 | -2.79 | 249.79 K | 1.05 M | |
| WCN | Waste Connections Inc | 8.2668 | -0.3095 | -3.61 | 115.42 K | 954.12 K | |
| VNP | 5N Plus Inc | 4.30 | -0.06 | -1.38 | 176.3 K | 758.09 K | |
| ACO-X | ATCO Ltd | 10.5241 | -0.0819 | -0.77 | 70.14 K | 738.14 K | |
| D-UN | Dream Office Real Estate Investment Trust | 7.6547 | -0.4553 | -5.61 | 91.33 K | 699.13 K | |
| TCL-A | Transcontinental Inc | 4.4014 | -0.1388 | -3.06 | 148 K | 651.4 K | |
| PBH | Premium Brands Holdings Corp | 3.0579 | -0.0585 | -1.88 | 204.19 K | 624.38 K | |
| DII-B | Dorel Industries Inc | 6.4401 | -0.1745 | -2.64 | 67.41 K | 434.15 K | |
| PTM | Platinum Group Metals Ltd | 135.00 | -15.00 | -10 | 2.82 K | 380.97 K | |
| AETR | Aetherion Technologies Inc. | 46.00 | -3.30 | -6.69 | 8.05 K | 370.12 K | |
| WPRT | Westport Fuel Systems Inc | 46.00 | -3.30 | -6.69 | 8.05 K | 370.12 K | |
| MRC | Morguard Corp | 13.553 | -0.088 | -0.65 | 25.71 K | 348.49 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.3707 | -0.0924 | -1.69 | 46.55 K | 250.01 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.0148 | -0.1797 | -2.9 | 33.2 K | 199.7 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.4354 | -0.06 | -1.09 | 31.98 K | 173.82 K | |
| BCE-PA | BCE Inc Pref AA | 6.0745 | -0.1908 | -3.05 | 18.64 K | 113.23 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.481 | -0.1179 | -2.11 | 20.34 K | 111.47 K | |
| BCE-PI | BCE Inc Pref AI | 6.2472 | -0.178 | -2.77 | 17.72 K | 110.71 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.4852 | -0.1485 | -2.64 | 18.8 K | 103.12 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.4019 | -0.4671 | -6.8 | 15.5 K | 99.23 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.386 | -0.0429 | -1.25 | 27.4 K | 92.78 K | |
| PIC-PA | Premium Income Corp Pref A | 3.9834 | -0.1888 | -4.53 | 22.77 K | 90.7 K | |
| WN-PC | George Weston Ser 3 Prf | 5.9991 | -0.1262 | -2.06 | 15.01 K | 90.02 K | |
| GSY | Goeasy Ltd | 4.5117 | -0.564 | -11.11 | 19.71 K | 88.94 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.0208 | -0.1642 | -2.65 | 14.7 K | 88.48 K | |
| EQB | EQB Inc | 3.6666 | -0.1283 | -3.38 | 24 K | 88 K | |
| BCE-PC | BCE Inc Pref AC | 5.4769 | -0.1869 | -3.3 | 15.04 K | 82.4 K | |
| KBL | Kbro Linen Inc | 4.8427 | -0.0988 | -2 | 16.9 K | 81.84 K | |
| LAS-A | Lassonde Industries Inc | 23.8732 | -0.5443 | -2.23 | 3.29 K | 78.54 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.4703 | -0.0556 | -1.23 | 15.21 K | 67.99 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.9199 | -0.1124 | -1.86 | 11.33 K | 67.05 K | |
| PWF-PG | Power Financial Corp Pref G | 6.4547 | -0.1407 | -2.13 | 10.19 K | 65.79 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3088 | -0.0461 | -1.37 | 18.84 K | 62.32 K | |
| BN-PN | Brookfield Corporation | 3.686 | -0.0608 | -1.62 | 14.18 K | 52.27 K | |
| DCM | Data Communications Mgmt Corp | 131.0169 | 7.9 M | -4.8913 | -3.6 | 373 | 48.87 K |
| BCE-PR | BCE Inc Pref R | 5.8026 | -0.3458 | -5.62 | 7.8 K | 45.26 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8089 | -0.0814 | -1.38 | 7.71 K | 44.76 K | |
| FLNT | Flint Corp | 12.80 | -2.00 | -13.51 | 3.48 K | 44.58 K | |
| CYB | Cymbria Corp Cl A | 10.70 | -0.20 | -1.83 | 4.15 K | 44.4 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.0751 | -0.1771 | -4.16 | 10.7 K | 43.6 K | |
| TGO | Terago Inc | 3.60 | -0.05 | -1.37 | 11 K | 39.6 K | |
| TCL-B | Transcontinental Inc | 4.3541 | -0.099 | -2.22 | 5 K | 21.77 K | |
| BBD-PD | Bombardier Inc Pref D | 3.0443 | -0.0784 | -2.51 | 6.72 K | 20.47 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.1098 | -0.0572 | -1.81 | 5.4 K | 16.79 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.3191 | -0.4871 | -6.24 | 2.1 K | 15.37 K | |
| RCI-A | Rogers Communications Inc | 20.6653 | -0.3531 | -1.68 | 718 | 14.84 K | |
| HBP | Helix Biopharm | 7.50 | -0.15 | -1.96 | 1.62 K | 12.15 K | |
| BCE-PE | Bce Inc Pref E | 6.242 | -0.6242 | -9.09 | 1.4 K | 8.74 K | |
| BCE-PY | BCE Inc Pref Y | 6.1493 | -0.10 | -1.6 | 1.02 K | 6.3 K | |
| TVA-B | TVA Group Inc | 6.0387 | -0.4594 | -7.07 | 946 | 5.71 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.6037 | -0.1826 | -3.82 | 889 | 4.09 K | |
| WRG | Western Energy Services Corp | 192.00 | -96.00 | -33.33 | 13 | 2.5 K | |
| LUG | Lundin Gold Inc | 3.0635 | -0.1702 | -5.26 | 800 | 2.45 K | |
| CRRX | Carerx Corp | 3.9359 | -0.9839 | -20 | 600 | 2.36 K | |
| PIF | Polaris Infrastructure Inc | 307.166 | -9.5989 | -3.03 | 5 | 1.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ERHE | ERHC Energy Inc | 12.00 | 575.89 K | -0.30 | -2.44 | 591.12 K | 7.09 M |
| CGIP | Celadon Group Inc | 6.3204 | 5.66 K | -0.1739 | -2.68 | 195.37 K | 1.23 M |
| ECXJ | CXJ Group Co. Limited | 84.00 | 131.93 M | -50.00 | -37.31 | 5.3 K | 445.2 K |
| ICBU | Imd Companies | 4.50 | 2.28 M | -4.50 | -50 | 60 K | 270 K |
| XDSL | mPhase Technologies Inc | 114.50 | 16.8 K | -8.00 | -6.53 | 1.21 K | 138.66 K |
| CYRNQ | CYRNQ | 34.40 | 799 | -0.40 | -1.15 | 2.08 K | 71.41 K |
| SPDC | Speed Commerce Inc | 9.44 | 603 | -0.32 | -3.28 | 5.74 K | 54.16 K |
| PTRC | Petro River Oil Corp | 39.80 | -10.20 | -20.4 | 334 | 13.29 K | |
| BYDDY | BYD Company Limited | 14.20 | 77.5 B | -1.55 | -9.84 | 500 | 7.1 K |
| DKAM | Drinks Americas Holdings Ltd | 630.0008 | 278.3 K | -7.50 | -1.18 | 11 | 6.93 K |
| FCGD | First Colombia Gold Corp | 170.00 | 978.13 K | -35.0001 | -17.07 | 40 | 6.8 K |
| BRDCY | Bridgestone Corporation | 4.816 | 33.02 B | -0.1168 | -2.37 | 1.26 K | 6.08 K |
| IGNT | Ingen Technologies Inc | 3300.00 | -1200.00 | -26.67 | 1 | 3.3 K | |
| MIHL | Montague International Holding Ltd | 50.00 | 12.63 K | -90.00 | -64.29 | 32 | 1.6 K |
| COWI | CoroWare Inc | 1200.00 | -1200.00 | -50 | 1 | 1.2 K | |
| USRM | U.S. Stem Cell Inc | 1020.00 | 64.15 K | -70.00 | -6.42 | 1 | 1.02 K |
| LGBI | Cannabiz Mobile Inc | 30.00 | 64.81 K | -6.00 | -16.67 | 25 | 750 |
| KUBR | Kuber Resources Corporation | 10.00 | 126.05 K | -4.00 | -28.57 | 57 | 570 |
| HBRM | Herborium Group Inc | 8.00 | -2.00 | -20 | 0 | 0 | |
| AXPWQ | Axion Power International Inc | 805000.00 | 9.6 K | -70000.00 | -8 | 0 | 0 |
| SEII | Sharing Economy International Inc | 3360.0034 | 645.17 K | -240.0002 | -6.67 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 82.50 | 367.62 K | -2.50 | -2.94 | 84.34 K | 6.96 M |
| KIP | Kiplin Metals Inc | 113.40 | -16.20 | -12.5 | 15.01 K | 1.7 M | |
| OYL | CGX Energy Inc | 5.20 | -0.50 | -8.77 | 134.8 K | 700.96 K | |
| RET-A | Reitmans (Canada) Limited | 5.4269 | -0.1218 | -2.2 | 109.52 K | 594.34 K | |
| PEX | Pacific Ridge Exploration Ltd | 5.00 | -1.00 | -16.67 | 42.3 K | 211.5 K | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -1.75 | -7.69 | 3.23 K | 67.89 K | |
| POND | Pond Technologies Holdings Inc | 6.25 | -1.0417 | -14.29 | 10.5 K | 65.62 K | |
| TIG | Triumph Gold Corp | 15.00 | -1.00 | -6.25 | 3.58 K | 53.62 K | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 5.1 K | 45.9 K | |
| MAX | Max Resource Corp | 9.60 | -2.40 | -20 | 2.79 K | 26.76 K | |
| BRON | Bronco Resources Corp. | 10.00 | -2.00 | -16.67 | 2.31 K | 23.12 K | |
| KEEK | Personas Social Incorporated | 60.00 | -15.00 | -20 | 225 | 13.5 K | |
| FMM | Full Metal Minerals Ltd | 3.3861 | -0.0996 | -2.86 | 3.93 K | 13.31 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | -1.50 | -11.11 | 880 | 10.56 K | |
| IMR | iMetal Resources Inc | 225.00 | -75.00 | -25 | 46 | 10.35 K | |
| IDL | Imaging Dynamics Company Ltd | 12.50 | -8.3333 | -40 | 634 | 7.92 K | |
| COV | Covalon Technologies Ltd | 3.7333 | -0.28 | -6.98 | 2.05 K | 7.65 K | |
| FTJ | Fort St. James Nickel Corp | 4.20 | -1.40 | -25 | 1.4 K | 5.88 K | |
| SC-H | Serrano Resources Ltd | 9.75 | -1.75 | -15.22 | 200 | 1.95 K | |
| BAV-H | Bravern Ventures Ltd | 5.0999 | -0.90 | -15 | 333 | 1.7 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 24 | 1.54 K | |
| KLE-H | Kingsland Energy Corp | 6.40 | -5.60 | -46.67 | 150 | 960 | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 150 | 750 | |
| WEB | Westbridge Energy Corporation | 54.3082 | -13.577 | -20 | 6 | 325.85 | |
| VCV | Vatic Ventures Corp. | 9.4196 | -4.7097 | -33.33 | 10 | 94.2 |