Losers for 15 January 2009 from 00:00:00 until 23:59:59
Losers for 15 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 26.0817 | 3.19 B | -0.4625 | -1.74 | 97.9 K | 2.55 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.919 | 3.74 B | -0.112 | -2.78 | 193.37 K | 757.82 K |
| STXS | Stereotaxis Inc | 28.2471 | 85.17 M | -0.8446 | -2.9 | 19.84 K | 560.54 K |
| FRD | Friedman Industries Inc | 5.459 | 275.24 M | -0.2017 | -3.56 | 63.2 K | 345.01 K |
| ELLO | Ellomay Capital Ltd | 5.0601 | 252.16 M | -0.0974 | -1.89 | 35.01 K | 177.15 K |
| GSAT | Globalstar | 4.80 | 11.17 B | -0.60 | -11.11 | 36.06 K | 173.09 K |
| PLG | Platinum Group Metals Ltd | 153.00 | 136.84 M | -2.00 | -1.29 | 1.03 K | 157.13 K |
| BRN | Barnwell Industries | 5.7387 | 12.31 M | -0.0486 | -0.84 | 23.15 K | 132.85 K |
| AGIG | AGIG | 297.6958 | 36 M | -18.2262 | -5.77 | 347 | 103.3 K |
| LODE | Comstock Mining Inc | 790.00 | 120.17 M | -35.00 | -4.24 | 119 | 94.01 K |
| REPX | Riley Exploration Permian Inc | 56.0497 | 976.66 M | -2.9994 | -5.08 | 1.39 K | 77.63 K |
| NNVC | Nanoviricides Inc | 53.90 | 34.48 M | -0.70 | -1.28 | 1.42 K | 76.32 K |
| INUV | Inuvo Inc | 11.00 | 6.35 M | -2.00 | -15.38 | 4.48 K | 49.24 K |
| DSS | Document Security Systems | 3697.5796 | 4.89 M | -103.865 | -2.73 | 12 | 44.37 K |
| MXC | Mexco Energy Corp | 10.6601 | 23.15 M | -0.7656 | -6.7 | 3.4 K | 36.24 K |
| CEV | Eaton Vance California Muni Income Trust | 3.6978 | 74.34 M | -0.036 | -0.96 | 8.54 K | 31.59 K |
| IGC | India Globalization Capital Inc | 9.90 | 19.07 M | -0.60 | -5.71 | 3.03 K | 30 K |
| UUU | Universal Security Instruments | 3.2418 | 16.02 M | -0.0337 | -1.03 | 7.5 K | 24.31 K |
| ESP | Espey Mfg. & Electronics | 8.0863 | 145.6 M | -0.1902 | -2.3 | 3 K | 24.26 K |
| IPB | Merrill Lynch & Company | 5.0849 | -0.3897 | -7.12 | 3.9 K | 19.83 K | |
| TOVX | Theriva Biologics Inc | 2275.00 | 7.34 M | -87.50 | -3.7 | 4 | 9.1 K |
| NEN | New England Realty Associates | 10.4329 | 159.52 M | -0.4347 | -4 | 600 | 6.26 K |
| IDR | Idaho Strategic Resources | 3.50 | 299.75 M | -0.49 | -12.28 | 1.42 K | 4.98 K |
| DIT | Amcon Distributing Company | 13.3141 | 58.48 M | -0.3859 | -2.82 | 300 | 3.99 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 138.32 M | -280.00 | -14.81 | 1 | 1.61 K |
| GBR | New Concept Energy Inc | 3.70 | 4.06 M | -0.1399 | -3.64 | 200 | 740 |
| IOR | Income Opportunity Realty Trust | 5.30 | 74.21 M | -0.20 | -3.64 | 100 | 530 |
| USAS | Americas Silver Corp | 6.90 | 943.46 M | -0.60 | -8 | 67 | 462.3 |
| BKTI | Bk Technologies Inc | 3.4284 | 252.1 M | -0.0797 | -2.27 | 60 | 205.7 |
| OGEN | Oragenics Inc | 108000.00 | 1.58 M | -18000.00 | -14.29 | 0 | 0 |
| PED | Pedevco Corp | 6720.00 | 173.46 M | -672.00 | -9.09 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 2367.00 | -31.00 | -1.29 | 11.08 K | 26.22 M | |
| T | Crude Oil WTI | 35.40 | 621.72 B | -1.88 | -5.04 | 179.93 K | 6.37 M |
| CL | Crude Oil | 35.40 | -1.88 | -5.04 | 179.93 K | 6.37 M | |
| KC | Coffee | 113.90 | -0.75 | -0.65 | 7.02 K | 799.58 K | |
| BZ | Brent Crude | 44.69 | -0.39 | -0.87 | 12.97 K | 579.85 K | |
| CB | Cash-settled Butter | 110.00 | -0.975 | -0.88 | 12 | 1.32 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.9643 | -0.1729 | -2.12 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 7.3862 | 3.63 T | -0.049 | -0.66 | 238.27 M | 1.76 B |
| GOOGL | Alphabet Inc Class A | 7.4209 | 3.67 T | -0.0492 | -0.66 | 237.14 M | 1.76 B |
| VZ | Verizon Communications Inc | 11.4251 | 192.93 B | -0.2522 | -2.16 | 32.08 M | 366.5 M |
| PEP | Pepsico Inc | 30.0643 | 193.86 B | -0.3392 | -1.12 | 8.86 M | 266.4 M |
| ADBE | Adobe Systems Inc | 20.83 | 92.84 B | -0.28 | -1.33 | 10.01 M | 208.48 M |
| ADSK | Autodesk Inc | 15.48 | 54.23 B | -2.25 | -12.69 | 12.03 M | 186.29 M |
| CME | CME Group Inc | 17.1315 | 112.93 B | -0.8221 | -4.58 | 10.74 M | 183.95 M |
| WFRD | Weatherford International Plc | 10.8252 | 6.2 B | -0.0973 | -0.89 | 15.45 M | 167.22 M |
| TROW | T Rowe Price Group | 15.9681 | 23.09 B | -0.3656 | -2.24 | 7.3 M | 116.55 M |
| TMUS | T-Mobile US | 22.0986 | 181.17 B | -3.3459 | -13.15 | 5.02 M | 110.98 M |
| TRMB | Trimble Navigation | 7.775 | 12.8 B | -2.055 | -20.91 | 12.88 M | 100.11 M |
| ZION | Zions Bancorp | 13.3507 | 9.63 B | -2.0128 | -13.1 | 6.97 M | 93.03 M |
| RMBS | Rambus Inc | 8.96 | 9.1 B | -0.43 | -4.58 | 10.13 M | 90.73 M |
| NDAQ | Nasdaq Inc | 5.338 | 60.73 B | -0.1023 | -1.88 | 15.55 M | 83 M |
| FITB | Fifth Third Bancorp | 3.2868 | 48.71 B | -0.5437 | -14.19 | 24.76 M | 81.37 M |
| CHKP | Check Point Software | 20.90 | 15.06 B | -0.35 | -1.65 | 3.69 M | 77.04 M |
| SOHU | Sohu.com Inc ADR | 37.87 | 359.88 M | -1.23 | -3.15 | 1.81 M | 68.56 M |
| NWS | News Cp Cl B | 7.5591 | 15.69 B | -0.1229 | -1.6 | 8.55 M | 64.66 M |
| PFG | Principal Financial Group Inc | 9.387 | 23.99 B | -0.3091 | -3.19 | 4.59 M | 43.08 M |
| SNPS | Synopsys Inc | 18.52 | 88.67 B | -0.19 | -1.02 | 2.27 M | 42.11 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.8803 | 116.12 B | -0.1189 | -0.74 | 2.6 M | 41.35 M |
| WTW | Weight Watchers International, Inc | 44.9626 | 30.32 B | -0.6666 | -1.46 | 620.23 K | 27.89 M |
| CBSH | Commerce Bancshares | 16.0471 | 7.89 B | -0.3691 | -2.25 | 1.72 M | 27.61 M |
| RRGB | Red Robin Gourmet Burgers Inc | 10.91 | 166.92 M | -1.66 | -13.21 | 2.34 M | 25.49 M |
| NWL | Newell Rubbermaid Inc | 5.0202 | 2.45 B | -0.2101 | -4.02 | 5 M | 25.08 M |
| DOX | Amdocs Ltd Ord | 15.1598 | 4.61 B | -0.2186 | -1.42 | 1.53 M | 23.25 M |
| CDNS | Cadence Design Systems, Inc. | 3.94 | 91.46 B | -0.13 | -3.19 | 4.56 M | 17.96 M |
| TER | Teradyne Inc | 4.5086 | 41.18 B | -0.0828 | -1.8 | 3.29 M | 14.83 M |
| UCB | United Community Banks, Inc. | 36.6607 | 4.46 B | -0.6207 | -1.66 | 359.53 K | 13.18 M |
| LAMR | Lamar Advertis A | 6.551 | 16.21 B | -0.1678 | -2.5 | 1.89 M | 12.36 M |
| CATY | Cathay Genl Bncp | 11.7194 | 4.35 B | -0.0898 | -0.76 | 919.7 K | 10.78 M |
| FULT | Fulton Financial Cor | 4.6381 | 4.51 B | -0.1152 | -2.42 | 2.2 M | 10.2 M |
| VLY | Valley National Bancorp | 5.6943 | 7.91 B | -0.1005 | -1.73 | 1.75 M | 9.96 M |
| UBSI | United Bkshs Inc | 11.1847 | 6.52 B | -0.816 | -6.8 | 886.4 K | 9.91 M |
| GBCI | Glacier Bancorp Inc | 8.2943 | 6.27 B | -0.0454 | -0.54 | 1.18 M | 9.78 M |
| ONB | Old National Bncp | 8.2592 | 9.43 B | -0.1687 | -2 | 1.13 M | 9.34 M |
| EWBC | East West Bancorp | 7.0488 | 17.97 B | -0.7632 | -9.77 | 1.23 M | 8.66 M |
| EXEL | Exelixis Inc | 4.60 | 17.04 B | -0.19 | -3.97 | 1.82 M | 8.37 M |
| BPOP | Popular Inc | 36.3397 | 9.96 B | -0.8174 | -2.2 | 210.65 K | 7.65 M |
| PAA | Plains All American Pipeline LP | 5.4674 | 17.15 B | -0.1535 | -2.73 | 1.3 M | 7.1 M |
| MORN | Morningstar Inc | 30.3623 | 9.13 B | -0.2658 | -0.87 | 220.6 K | 6.7 M |
| BRKR | Bruker Corp | 4.1706 | 9.19 B | -0.1726 | -3.97 | 1.54 M | 6.41 M |
| OZK | Bank Ozk | 3.7322 | 5.47 B | -0.0651 | -1.71 | 1.71 M | 6.39 M |
| LSAK | Lesaka Technologies Inc | 12.00 | 287.31 M | -0.18 | -1.48 | 517.87 K | 6.21 M |
| IBOC | Intl Bancshares | 11.9857 | 4.2 B | -0.3038 | -2.47 | 494.33 K | 5.92 M |
| CRAI | Cra International | 20.3297 | 1.25 B | -0.6071 | -2.9 | 282.6 K | 5.75 M |
| CVBF | Cvb Financial Corp | 5.0402 | 3.95 B | -0.0772 | -1.51 | 1.07 M | 5.38 M |
| NICE | Nice Ltd ADR | 19.9529 | 5.4 B | -0.171 | -0.85 | 253.08 K | 5.05 M |
| EEFT | Euronet Worldwide | 10.37 | 2.57 B | -0.34 | -3.17 | 485.87 K | 5.04 M |
| PNFP | Pinnacle Finl Ptnrs | 20.2051 | 15.01 B | -0.2537 | -1.24 | 233.65 K | 4.72 M |
| HWC | Hancock Whitney Corp | 21.8219 | 5.21 B | -0.3591 | -1.62 | 199.9 K | 4.36 M |
| INCY | Incyte Corp | 3.88 | 24.81 B | -0.02 | -0.51 | 1.1 M | 4.26 M |
| DIOD | Diodes Inc | 5.90 | 4.22 B | -0.46 | -7.23 | 714.7 K | 4.22 M |
| PRAA | Pra Group Inc | 9.3667 | 447.26 M | -0.2633 | -2.73 | 445.69 K | 4.17 M |
| STRL | Sterling Constructio | 17.77 | 9.2 B | -0.50 | -2.74 | 232.81 K | 4.14 M |
| TCBI | Texas Capital Bncsh | 11.0668 | 4.4 B | -0.1865 | -1.66 | 372.53 K | 4.12 M |
| ULBI | Ultralife Corp | 11.63 | 262.96 M | -0.49 | -4.04 | 344.08 K | 4 M |
| BLKB | Blackbaud Inc | 10.2619 | 2.41 B | -0.1124 | -1.08 | 386.61 K | 3.97 M |
| IMCI | Infinite Group Inc. Common Stock | 25.35 | 677 | -2.40 | -8.65 | 147.2 K | 3.73 M |
| BOKF | Bok Financial Corp | 23.4175 | 7.91 B | -0.1945 | -0.82 | 157.29 K | 3.68 M |
| RBBN | Ribbon Communications Inc | 6.40 | 259.8 M | -0.60 | -8.57 | 568.04 K | 3.64 M |
| UFPI | Universal Forest Prd | 6.2435 | 4.32 B | -0.0331 | -0.53 | 539.7 K | 3.37 M |
| FELE | Franklin Electric Company | 11.5879 | 4.31 B | -0.1526 | -1.3 | 260.23 K | 3.02 M |
| CLNE | Clean Energy Fuels | 6.25 | 436.48 M | -0.14 | -2.19 | 476.71 K | 2.98 M |
| ANGO | Angiodynamics Inc | 11.09 | 504.02 M | -0.15 | -1.33 | 261.88 K | 2.9 M |
| MEOH | Methanex Cp | 6.138 | 5.42 B | -0.0669 | -1.08 | 465.1 K | 2.85 M |
| MTRX | Matrix Service Company | 6.17 | 259.81 M | -0.07 | -1.12 | 454.21 K | 2.8 M |
| STBA | S&T Bancorp Inc | 17.4676 | 1.79 B | -0.1431 | -0.81 | 155.88 K | 2.72 M |
| AZTA | Azenta Inc | 4.1018 | 1.92 B | -0.1571 | -3.69 | 636.8 K | 2.61 M |
| INSG | Inseego Corp | 52.10 | 81.98 M | -0.60 | -1.14 | 49.89 K | 2.6 M |
| FRME | First Merchants Corp | 11.5373 | 2.57 B | -0.5654 | -4.67 | 213.23 K | 2.46 M |
| WTFC | Wintrust Financial Corp | 14.1642 | 10.42 B | -0.3982 | -2.73 | 171.88 K | 2.43 M |
| ULTA | Ulta Beauty Inc | 6.0424 | 27.83 B | -0.356 | -5.56 | 375.8 K | 2.27 M |
| FCNCA | First Citizens Bancs | 129.0431 | 25.76 B | -1.8435 | -1.41 | 13.9 K | 1.79 M |
| SCOR | Comscore Inc | 220.20 | 46.2 M | -6.80 | -3 | 7.97 K | 1.76 M |
| CCOI | Cogent Comm Hlds | 3.2757 | 201.02 M | -0.0764 | -2.28 | 516.8 K | 1.69 M |
| GLRE | Greenlight Cap. Re. | 12.58 | 527.45 M | -0.20 | -1.56 | 132.4 K | 1.67 M |
| SMSI | Smith Micro Software | 173.12 | 13.42 M | -1.92 | -1.1 | 9.52 K | 1.65 M |
| INDB | Independent Bk Corp | 14.5094 | 3.94 B | -0.1291 | -0.88 | 105.5 K | 1.53 M |
| BANR | Banner Corp | 31.8528 | 2.52 B | -0.4166 | -1.29 | 41.44 K | 1.32 M |
| BELFB | BEL Fuse Inc Cl B | 12.7766 | 3.37 B | -0.2627 | -2.01 | 95.2 K | 1.22 M |
| SSB | South State Cp | 20.7389 | 10.09 B | -0.2017 | -0.96 | 58.6 K | 1.22 M |
| ATLC | Atlanticus Hld Cp | 4.6385 | 1.2 B | -0.1964 | -4.06 | 254.5 K | 1.18 M |
| WSFS | WSFS Financial Corp | 11.6801 | 4.04 B | -0.1564 | -1.32 | 97.2 K | 1.14 M |
| LKFN | Lakeland Finl Corp | 9.1617 | 1.53 B | -0.098 | -1.06 | 100.02 K | 916.35 K |
| VICR | Vicor Cp | 4.3629 | 7.6 B | -0.474 | -9.8 | 202.26 K | 882.44 K |
| GLDD | Great Lakes Drg Dock | 3.2998 | 1.18 B | -0.0742 | -2.2 | 266.14 K | 878.2 K |
| UVSP | Univest Corp of Penn | 14.8586 | 1.11 B | -0.6614 | -4.26 | 59.1 K | 878.16 K |
| RICK | RCI Hospitality Hold | 3.9424 | 206.86 M | -0.0471 | -1.18 | 215.6 K | 849.98 K |
| MDGL | Madrigal Pharmaceuticals Inc | 250.95 | 9.88 B | -5.60 | -2.18 | 3.25 K | 816.34 K |
| MLCI | Mount Logan Capital Inc. Common Stock | 10.0726 | 38.83 M | -0.1777 | -1.73 | 80.6 K | 811.85 K |
| DSGR | Distribution Solutions Group Inc | 10.3517 | 1.62 B | -0.1847 | -1.75 | 69.4 K | 718.41 K |
| FFBC | First Finl Bncp [Oh] | 4.5479 | 3.42 B | -0.1072 | -2.3 | 150.53 K | 684.6 K |
| CLMT | Calumet Specialty Pr | 5.4517 | 3.2 B | -0.3312 | -5.73 | 124.48 K | 678.65 K |
| IPAR | Inter Parfums Inc | 4.4748 | 4.19 B | -0.1946 | -4.17 | 146.37 K | 654.96 K |
| VCEL | Vericel Corproation | 70.56 | 2.94 B | -4.64 | -6.17 | 9.22 K | 650.63 K |
| OPCH | Option Care Health Inc | 10.56 | 4.75 B | -0.80 | -7.04 | 58.96 K | 622.61 K |
| CRESY | Cresud Sacif ADR | 4.1252 | 634.43 M | -0.1414 | -3.31 | 138.29 K | 570.47 K |
| HOFT | Hooker Furniture | 4.6294 | 155.68 M | -0.0341 | -0.73 | 123.16 K | 570.18 K |
| LQDT | Liquidity Services | 7.29 | 1.41 B | -0.16 | -2.15 | 73.4 K | 535.09 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 14027.1104 | 2.76 B | -214.1543 | -1.5 | 7.25 M | 101.63 B |
| BAC | Bank of America Corporation | 6.3847 | 348.53 B | -1.4427 | -18.43 | 552.51 M | 3.53 B |
| WFC | Wells Fargo & Company | 12.8447 | 257.44 B | -1.8541 | -12.61 | 178.86 M | 2.3 B |
| JPM | JP Morgan Chase & Company | 16.0545 | 910.4 B | -1.0355 | -6.06 | 136.88 M | 2.2 B |
| C | Citigroup Inc | 28.0714 | 205.34 B | -5.1306 | -15.45 | 63.45 M | 1.78 B |
| GS | Goldman Sachs Group | 54.7566 | 263.51 B | -1.3795 | -2.46 | 25.8 M | 1.41 B |
| GE | General Electric Company | 45.3991 | 343.29 B | -1.1209 | -2.41 | 29.31 M | 1.33 B |
| MA | Mastercard Inc | 11.9326 | 568.53 B | -1.3737 | -10.32 | 80.55 M | 961.16 M |
| JNJ | Johnson & Johnson | 34.6535 | 682.52 B | -0.1985 | -0.57 | 20.38 M | 706.36 M |
| PG | Procter & Gamble Company | 36.6013 | 389.46 B | -0.2548 | -0.69 | 18.81 M | 688.37 M |
| COP | ConocoPhillips | 20.2692 | 168.26 B | -0.3179 | -1.54 | 30.47 M | 617.62 M |
| V | Visa Inc | 10.9107 | 785.56 B | -0.3513 | -3.12 | 47.48 M | 518.04 M |
| USB | U.S. Bancorp | 11.484 | 94.22 B | -1.2377 | -9.73 | 44.13 M | 506.8 M |
| MS | Morgan Stanley | 11.1493 | 296.05 B | -0.6377 | -5.41 | 41.78 M | 465.84 M |
| SLB | Schlumberger N.V. | 26.8151 | 75.14 B | -0.1668 | -0.62 | 15.27 M | 409.48 M |
| VZ | Verizon Communications Inc | 11.4251 | -0.2522 | -2.16 | 32.08 M | 366.5 M | |
| AXP | American Express Company | 13.3522 | 213.28 B | -0.3932 | -2.86 | 25.8 M | 344.48 M |
| UNP | Union Pacific Corp | 14.2333 | 180.72 B | -0.114 | -0.79 | 24.2 M | 344.39 M |
| ABT | Abbott Laboratories | 16.0348 | 185.75 B | -0.0814 | -0.51 | 21.33 M | 341.95 M |
| DVN | Devon Energy Corp | 37.7539 | 50.85 B | -0.737 | -1.91 | 7.97 M | 300.93 M |
| T | American Telephone and Telegraph Inc. | 6.476 | 149.42 B | -0.0747 | -1.14 | 43.22 M | 279.88 M |
| BA | Boeing Company | 30.7233 | 135.94 B | -0.18 | -0.58 | 8.46 M | 260.07 M |
| SCHW | The Charles Schwab Corp | 11.8937 | 158.61 B | -0.0719 | -0.6 | 20.15 M | 239.62 M |
| PNC | PNC Bank | 26.077 | 91.67 B | -1.1082 | -4.08 | 8.71 M | 227.22 M |
| NSC | Norfolk Southern Corp | 25.892 | 74.85 B | -0.4805 | -1.82 | 8.62 M | 223.31 M |
| MDT | Medtronic Inc | 20.9678 | 129.18 B | -0.2554 | -1.2 | 10.3 M | 216.02 M |
| RTX | Raytheon Technologies | 20.9328 | 267.68 B | -0.1433 | -0.68 | 10.11 M | 211.69 M |
| BMY | Bristol-Myers Squibb Company | 11.8562 | 127.39 B | -0.0644 | -0.54 | 17.03 M | 201.86 M |
| ICE | Intercontinental Exchange | 9.7981 | 99.4 B | -0.2697 | -2.68 | 18.64 M | 182.64 M |
| MCO | Moody's Corp | 18.2569 | 87.34 B | -1.0892 | -5.63 | 9.52 M | 173.89 M |
| HIG | Hartford Financial Services Group | 9.4521 | 36.61 B | -0.4224 | -4.28 | 17.96 M | 169.72 M |
| TFC | Truist Financial Corp | 11.2772 | 59.79 B | -0.4244 | -3.63 | 13.14 M | 148.17 M |
| GD | General Dynamics Corp | 35.497 | 98.11 B | -0.9433 | -2.59 | 3.95 M | 140.33 M |
| HUM | Humana Inc | 27.6332 | 53.28 B | -0.6898 | -2.44 | 4.94 M | 136.46 M |
| CNX | CNX Resources Corp | 20.0506 | 5.2 B | -0.5017 | -2.44 | 6.46 M | 129.58 M |
| CCL | Carnival Corp | 15.5412 | 39.45 B | -0.5712 | -3.55 | 7.47 M | 116.1 M |
| BAC-PL | Bank of America Corporation | 162.8963 | 244.57 B | -36.3432 | -18.24 | 704.92 K | 114.83 M |
| HSBC | HSBC Holdings Plc ADR | 16.9843 | 304.63 B | -0.7833 | -4.41 | 6.6 M | 112.04 M |
| RRC | Range Resources Corp | 30.9787 | 12.03 B | -0.7265 | -2.29 | 3.53 M | 109.33 M |
| SYK | Stryker Corp | 33.2328 | 118.92 B | -0.3898 | -1.16 | 3.12 M | 103.67 M |
| BEN | Franklin Resources | 9.2262 | 18.22 B | -0.4337 | -4.49 | 10.67 M | 98.41 M |
| MTB | M&T Bank Corp | 25.3244 | 31.58 B | -1.54 | -5.73 | 3.56 M | 90.28 M |
| GL | Globe Life Inc | 14.3957 | 12.08 B | -0.1017 | -0.7 | 6.26 M | 90.18 M |
| FITB | Fifth Third Bancorp | 3.2636 | -0.5399 | -14.19 | 24.76 M | 80.8 M | |
| CRM | Salesforce.com Inc | 6.8223 | 179.06 B | -0.0419 | -0.61 | 11.6 M | 79.14 M |
| FLS | Flowserve Corp | 12.2614 | 10.61 B | -0.1354 | -1.09 | 6 M | 73.61 M |
| KBH | KB Home | 10.0117 | 2.94 B | -0.2667 | -2.59 | 7.22 M | 72.29 M |
| MGM | MGM Resorts International | 9.3522 | 8.41 B | -0.5951 | -5.98 | 7.56 M | 70.71 M |
| EPC | Edgewell Personal Care | 28.6787 | 1.32 B | -0.8497 | -2.88 | 2.4 M | 68.81 M |
| SPGI | S&P Global Inc | 16.1306 | 135.82 B | -0.3259 | -1.98 | 4.21 M | 67.86 M |
| LNC | Lincoln National Corp | 11.3909 | 8 B | -0.0765 | -0.67 | 5.89 M | 67.07 M |
| RF | Regions Financial Corp | 3.8083 | 24.23 B | -0.4683 | -10.95 | 17.51 M | 66.67 M |
| FRT | Federal Realty Investment Trust | 27.4124 | 9.74 B | -0.841 | -2.98 | 2.42 M | 66.24 M |
| KEY | Keycorp | 3.648 | 22.52 B | -0.4164 | -10.25 | 16.78 M | 61.22 M |
| SKYD | Skydance Corporation | 5.1215 | 38.27 B | -0.0865 | -1.66 | 11.89 M | 60.92 M |
| DUK | Duke Energy Corp | 20.313 | 100.26 B | -0.1777 | -0.87 | 2.95 M | 59.86 M |
| LEN | Lennar Corp | 5.6532 | 19.88 B | -0.2464 | -4.18 | 10.42 M | 58.9 M |
| WMB | Williams Companies | 5.0568 | 86.81 B | -0.0641 | -1.25 | 11.55 M | 58.43 M |
| AES | The Aes Corp | 5.0059 | 10.64 B | -0.1324 | -2.58 | 11.48 M | 57.46 M |
| AMP | Ameriprise Financial Services | 13.8104 | 44.58 B | -0.0761 | -0.55 | 4.13 M | 57.01 M |
| CMP | Compass Minerals Intl Inc | 31.262 | 967.66 M | -3.6772 | -10.52 | 1.8 M | 56.26 M |
| GFI | Gold Fields Ltd ADR | 4.7309 | 31.88 B | -0.0476 | -1 | 11.88 M | 56.22 M |
| CLX | Clorox Company | 29.8863 | 13.09 B | -0.2817 | -0.93 | 1.88 M | 56.14 M |
| RCL | Royal Caribbean Cruises Ltd | 8.0992 | 86.12 B | -0.5339 | -6.18 | 6.8 M | 55.11 M |
| MHK | Mohawk Industries | 37.30 | 8.52 B | -0.75 | -1.97 | 1.42 M | 52.83 M |
| DB | Deutsche Bank Ag | 16.1397 | 67.95 B | -0.8254 | -4.87 | 2.99 M | 48.24 M |
| FHN | First Horizon Corp | 4.9212 | 11.09 B | -0.7191 | -12.75 | 9.74 M | 47.92 M |
| WHR | Whirlpool Corp | 21.8889 | 1.9 B | -0.7298 | -3.23 | 2.16 M | 47.39 M |
| AGCO | Agco Corp | 16.1877 | 7.68 B | -0.2031 | -1.24 | 2.88 M | 46.65 M |
| BLK | Blackrock Inc | 75.1964 | 187.87 B | -1.8885 | -2.45 | 606.01 K | 45.57 M |
| CYH | Community Health Systems | 14.0064 | 311.67 M | -0.2775 | -1.94 | 3.04 M | 42.63 M |
| AIG | American International Group | 17.621 | 42.81 B | -0.9998 | -5.37 | 2.4 M | 42.28 M |
| CAG | Conagra Brands Inc | 6.7936 | 6.95 B | -0.0531 | -0.78 | 6.11 M | 41.52 M |
| PLD | Prologis Inc | 10.532 | 124.99 B | -0.091 | -0.86 | 3.77 M | 39.72 M |
| AMG | Affiliated Managers Group | 35.4127 | 10.17 B | -0.2614 | -0.73 | 1.1 M | 39.03 M |
| EQT | Eqt Corp | 14.6104 | 32.75 B | -0.0873 | -0.59 | 2.42 M | 35.35 M |
| MTW | Manitowoc Company | 5.8622 | 880.29 M | -0.0518 | -0.88 | 5.75 M | 33.69 M |
| SLG | SL Green Realty Corp | 8.2534 | 3.74 B | -0.6608 | -7.41 | 4.05 M | 33.4 M |
| DLR | Digital Realty Trust | 15.0234 | 70.63 B | -0.1004 | -0.66 | 2.19 M | 32.97 M |
| TTE | Totalenergies Se ADR | 10.9622 | 196.61 B | -0.1137 | -1.03 | 2.72 M | 29.79 M |
| CCI | Crown Castle International Corp | 11.0585 | 38.16 B | -0.0917 | -0.82 | 2.56 M | 28.36 M |
| CBRE | CBRE Group Inc | 4.01 | 38.2 B | -0.06 | -1.47 | 6.84 M | 27.45 M |
| TECK | Teck Resources Ltd | 3.3557 | 30.04 B | -0.1049 | -3.03 | 7.67 M | 25.74 M |
| RY | Royal Bank of Canada | 13.7197 | 280.54 B | -0.2674 | -1.91 | 1.8 M | 24.73 M |
| MKC | Mccormick & Company | 10.9752 | 12.49 B | -0.0582 | -0.53 | 2.15 M | 23.63 M |
| INGR | Ingredion Inc | 18.7938 | 5.85 B | -0.2423 | -1.27 | 1.23 M | 23.09 M |
| OSK | Oshkosh Truck Corp | 8.9339 | 8.56 B | -0.1393 | -1.54 | 2.48 M | 22.12 M |
| CE | Celanese Corp | 9.682 | 5.63 B | -0.1693 | -1.72 | 2.22 M | 21.48 M |
| ASB | Associated Banc-Corp | 10.0494 | 5.72 B | -0.2182 | -2.13 | 2.02 M | 20.27 M |
| KMT | Kennametal Inc | 11.7441 | 1.87 B | -0.2002 | -1.68 | 1.69 M | 19.89 M |
| TDY | Teledyne Technologies Inc | 37.20 | 30.02 B | -0.36 | -0.96 | 516.6 K | 19.22 M |
| TTC | Toro Company | 6.5005 | 10.11 B | -0.0882 | -1.34 | 2.82 M | 18.35 M |
| BCE | BCE Inc | 7.2335 | 19.91 B | -0.0561 | -0.77 | 2.5 M | 18.12 M |
| LAZ | Lazard Ltd | 11.6041 | 4.39 B | -0.075 | -0.64 | 1.47 M | 17.01 M |
| ES | Eversource Energy | 12.7294 | 26.8 B | -0.0711 | -0.56 | 1.32 M | 16.78 M |
| NFG | National Fuel Gas Company | 16.8704 | 7.26 B | -0.1484 | -0.87 | 923.8 K | 15.58 M |
| FHI | Federated Investors | 7.6969 | 4.7 B | -0.1012 | -1.3 | 1.82 M | 13.98 M |
| PII | Polaris Industries Inc | 7.5316 | 3.68 B | -0.0603 | -0.79 | 1.85 M | 13.95 M |
| DSX | Diana Shipping Inc | 5.8455 | 302.33 M | -0.044 | -0.75 | 2.27 M | 13.25 M |
| LNN | Lindsay Corp | 27.2529 | 1.1 B | -0.6318 | -2.27 | 484.5 K | 13.2 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELD | Eldorado Gold | 40.8637 | -0.3365 | -0.82 | 5.47 M | 223.44 M | |
| RY | Royal Bank of Canada | 17.2155 | -0.4046 | -2.3 | 8.49 M | 146.1 M | |
| PD | Precision Drilling Corp | 154.60 | -5.60 | -3.5 | 723.96 K | 111.92 M | |
| CM | Canadian Imperial Bank of Commerce | 10.3433 | -0.0747 | -0.72 | 6.63 M | 68.52 M | |
| TECK-B | Teck Resources Limited | 4.2328 | -0.06 | -1.4 | 11.82 M | 50.03 M | |
| NA | National Bank of Canada | 8.084 | -0.0761 | -0.93 | 1.78 M | 14.38 M | |
| GIB-A | CGI Inc | 9.5131 | -0.1487 | -1.54 | 1.2 M | 11.42 M | |
| SAP | Saputo Inc | 6.9827 | -0.1576 | -2.21 | 1.06 M | 7.4 M | |
| CLS | Celestica Inc Sv | 5.58 | -0.03 | -0.53 | 543.8 K | 3.03 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.7483 | -0.0574 | -1.19 | 453.28 K | 2.15 M | |
| VET | Vermilion Energy Inc | 10.4968 | -0.1582 | -1.48 | 185 K | 1.94 M | |
| TCW | Trican Well | 4.2246 | -0.03 | -0.71 | 447.54 K | 1.89 M | |
| CFW | Calfrac Well Services Ltd | 204.50 | -19.00 | -8.5 | 7.74 K | 1.58 M | |
| VNP | 5N Plus Inc | 5.30 | -0.25 | -4.5 | 261.9 K | 1.39 M | |
| WSP | WSP Global Inc | 13.1447 | -0.191 | -1.43 | 94.64 K | 1.24 M | |
| QBR-B | Quebecor Inc | 3.7103 | -0.0748 | -1.98 | 335.2 K | 1.24 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 5.3265 | -0.4116 | -7.17 | 190.9 K | 1.02 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.1323 | -0.1479 | -1.11 | 74.74 K | 981.55 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.4319 | -0.104 | -2.94 | 207.9 K | 713.49 K | |
| RFA | RFA Financial Inc. | 13.2076 | -0.1288 | -0.97 | 37.87 K | 500.11 K | |
| TRZ | Transat At Inc | 10.41 | -0.35 | -3.25 | 26.36 K | 274.41 K | |
| WTE | Westshore Terminals Investment Corp | 3.5603 | -0.0236 | -0.66 | 71.9 K | 255.97 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.6609 | -0.1684 | -4.4 | 42.96 K | 157.27 K | |
| EQB | EQB Inc | 4.3999 | -0.0778 | -1.74 | 27.6 K | 121.44 K | |
| DSG | Descartes Sys | 3.39 | -0.10 | -2.87 | 29.34 K | 99.46 K | |
| BN-PN | Brookfield Corporation | 4.6567 | -0.1104 | -2.32 | 20.25 K | 94.32 K | |
| ALS | Altius Minerals Corp | 4.1687 | -0.0334 | -0.79 | 22.27 K | 92.84 K | |
| PTM | Platinum Group Metals Ltd | 189.00 | -10.00 | -5.03 | 418 | 79 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.235 | -0.0871 | -1.19 | 9.95 K | 71.97 K | |
| CSU | Constellation Software Inc | 20.6737 | -0.1846 | -0.89 | 3.04 K | 62.85 K | |
| GFP | Greenfirst Forest Products Inc | 8.1871 | -0.234 | -2.78 | 7.37 K | 60.34 K | |
| BCE-PF | BCE Inc Pref AF | 6.0738 | -0.3918 | -6.06 | 9.2 K | 55.88 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.8466 | -0.0549 | -1.12 | 9.77 K | 47.35 K | |
| PWF-PA | Power Financial Corp Pref A | 6.4656 | -0.0479 | -0.74 | 6.5 K | 42.03 K | |
| MTY | Mty Food Group Inc | 6.3155 | -0.0801 | -1.25 | 6.54 K | 41.33 K | |
| WN-PC | George Weston Ser 3 Prf | 6.6298 | -0.0985 | -1.46 | 6.03 K | 39.98 K | |
| FTS-PG | Fortis Inc Pref G | 8.5115 | -0.2671 | -3.04 | 4.59 K | 39.07 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.63 | -0.1629 | -2.4 | 5.67 K | 37.63 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.3792 | -0.0668 | -0.9 | 5 K | 36.9 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.0953 | -0.0453 | -0.63 | 5.2 K | 36.89 K | |
| SEA | Seabridge Gold Inc | 11.2344 | -0.7746 | -6.45 | 3.08 K | 34.58 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.5943 | -0.3063 | -6.25 | 7.2 K | 33.08 K | |
| AIF | Altus Group Ltd | 3.8288 | -0.1391 | -3.51 | 8.5 K | 32.56 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.9102 | -0.0687 | -0.98 | 4.22 K | 29.16 K | |
| BCE-PZ | Bce Inc Pref Z | 5.9989 | -0.1837 | -2.97 | 4.79 K | 28.76 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.3547 | -0.0719 | -1.12 | 4.36 K | 27.71 K | |
| TGO | Terago Inc | 3.72 | -0.08 | -2.11 | 7.2 K | 26.78 K | |
| PGIC | Premium Global Income Split Corp | 30.3905 | -1.2155 | -3.85 | 868 | 26.38 K | |
| WPK | Winpak Ltd | 5.3756 | -0.0294 | -0.54 | 4.9 K | 26.35 K | |
| ELEF | Silver Elephant Mining Corp | 13.2299 | -0.1653 | -1.23 | 1.98 K | 26.13 K | |
| DCM | Data Communications Mgmt Corp | 161.1579 | 7.9 M | -3.2231 | -1.96 | 158 | 25.46 K |
| POW-PD | Power Corporation of Canada Pref D | 6.9369 | -0.1225 | -1.74 | 3.5 K | 24.31 K | |
| BN-PC | Brookfield Corporation | 4.2178 | -0.0818 | -1.9 | 5.11 K | 21.54 K | |
| PWF-PH | Power Financial Corp Pref H | 7.466 | -0.0981 | -1.3 | 2.2 K | 16.43 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.5075 | -0.106 | -2.93 | 4.6 K | 16.13 K | |
| BU | Burcon Nutrascience Corp | 95.1199 | -2.1506 | -2.21 | 163 | 15.5 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.3692 | -0.0388 | -0.61 | 2.43 K | 15.48 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.3674 | -0.0783 | -2.27 | 4.5 K | 15.15 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.8725 | -0.0896 | -1.81 | 2.48 K | 12.06 K | |
| IMP | Intermap Tech Corp | 18.00 | -1.00 | -5.26 | 570 | 10.26 K | |
| SGY | Surge Energy Inc | 6.9395 | -0.4206 | -5.71 | 1.44 K | 9.96 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.2457 | -0.1501 | -4.42 | 3 K | 9.75 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.9846 | -0.0729 | -1.03 | 977 | 6.82 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.997 | -0.0773 | -1.9 | 1.7 K | 6.79 K | |
| GSY | Goeasy Ltd | 5.6678 | -0.1128 | -1.95 | 1.07 K | 6.09 K | |
| BBD-PC | Bombardier Inc Pref C | 4.389 | -0.0585 | -1.32 | 1.22 K | 5.35 K | |
| PIF | Polaris Infrastructure Inc | 451.1501 | -9.5989 | -2.08 | 6 | 2.71 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.0722 | -0.1646 | -2.64 | 350 | 2.13 K | |
| BCE-PS | Bce Inc Pref S | 5.8991 | -0.1674 | -2.76 | 290 | 1.71 K | |
| OLY | Olympia Financial Group Inc | 8.3859 | -0.1198 | -1.41 | 100 | 838.59 | |
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 30 | 240 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 21.3537 | 42.77 B | -0.6503 | -2.96 | 1.16 M | 24.7 M |
| HOS | Hornbeck Offshore Services, Inc | 6.56 | 1.82 B | -0.04 | -0.61 | 1.4 M | 9.2 M |
| NKRSF | Niko Resources Ltd | 45.699 | -2.2058 | -4.6 | 102.07 K | 4.66 M | |
| ERHE | ERHC Energy Inc | 11.00 | 575.89 K | -0.50 | -4.35 | 226.61 K | 2.49 M |
| CBRI | CMTSU Liquidation Inc | 4.54 | 8.16 K | -0.21 | -4.42 | 340.56 K | 1.55 M |
| FCCN | Spectral Cap Corp | 6975.00 | 177.18 M | -675.00 | -8.82 | 71 | 495.23 K |
| KALY | Kali Inc | 60.00 | 101.82 K | -90.00 | -60 | 5.88 K | 352.98 K |
| PARD | Poniard Pharmaceuticals Inc | 118.00 | 149 | -2.00 | -1.67 | 1.03 K | 121.19 K |
| SYNE | Synthesis Energy Systems Inc | 39.68 | 157 | -2.56 | -6.06 | 2.37 K | 93.88 K |
| LCU | Lion Copper Corp. Common Shares | 13.50 | 70.29 M | -1.35 | -9.09 | 4.82 K | 65 K |
| CYRNQ | CYRNQ | 38.40 | 799 | -1.60 | -4 | 1.48 K | 56.68 K |
| ECXJ | CXJ Group Co. Limited | 180.00 | 131.93 M | -8.00 | -4.26 | 250 | 45 K |
| WNBD | Winning Brands Corporation | 3.25 | 20.99 K | -0.25 | -7.14 | 5.37 K | 17.46 K |
| PTRC | Petro River Oil Corp | 50.00 | -5.00 | -9.09 | 10 | 500 | |
| IDEA | Aeon Ventures Inc | 4.1667 | 1.72 M | -2.50 | -37.5 | 100 | 416.67 |
| WUHN | Wuhan General Group (China) Inc | 3.99 | 11.03 K | -0.20 | -4.77 | 100 | 399 |
| BAJFF | Camrova Resources Inc | 3.31 | -0.51 | -13.35 | 25 | 82.75 | |
| WDBG | Woodbrook Group Holdings Inc | 990.991 | 42 | -180.1801 | -15.38 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 692999.875 | 9.6 K | -49000.125 | -6.6 | 0 | 0 |
| HMNY | Helios and Matheson Analytics Inc | 293.3063 | -5.9858 | -2 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 456.00 | -24.00 | -5 | 20 K | 9.12 M | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 299 K | 8.07 M | |
| OYL | CGX Energy Inc | 6.70 | -1.80 | -21.18 | 372.67 K | 2.5 M | |
| BQE | BQE Water Inc | 46.00 | -4.00 | -8 | 44.3 K | 2.04 M | |
| XIM | Ximen Mining Corp | 3.75 | -0.625 | -14.29 | 150 K | 562.5 K | |
| ENA | Enablence Technologies Inc | 864.00 | -24.00 | -2.7 | 105 | 90.72 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.2988 | -6.98 | 12.6 K | 50.2 K | |
| KUR-H | Kure Technologies Inc | 3.60 | -0.60 | -14.29 | 10.73 K | 38.63 K | |
| BKM | Pacific Booker Minerals Inc | 5.60 | -0.27 | -4.6 | 3 K | 16.8 K | |
| FTJ | Fort St. James Nickel Corp | 3.80 | -0.20 | -5 | 3.12 K | 11.87 K | |
| VRB | Vanadiumcorp Resource Inc | 7.50 | -1.50 | -16.67 | 1 K | 7.5 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -9.00 | -18.18 | 179 | 7.25 K | |
| JSPX | JasperX Technologies Inc. | 100.00 | -30.00 | -23.08 | 67 | 6.7 K | |
| CTEK | CLEANTEK Industries Inc | 14.7059 | -0.5882 | -3.85 | 179 | 2.63 K | |
| MAX | Max Resource Corp | 12.00 | -2.40 | -16.67 | 217 | 2.6 K | |
| WINS | Winshear Gold Corp | 11.4701 | -2.9601 | -20.51 | 200 | 2.29 K | |
| VLC | Velocity Minerals Ltd | 8.20 | -1.00 | -10.87 | 225 | 1.84 K | |
| MUR | Murchison Minerals Ltd | 12.50 | -2.50 | -16.67 | 116 | 1.45 K | |
| SC-H | Serrano Resources Ltd | 11.50 | -0.50 | -4.17 | 118 | 1.36 K | |
| MVI-H | Monitor Ventures Inc | 8.00 | -0.875 | -9.86 | 40 | 320 | |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 49 | 196 | |
| CPAU | CopAur Minerals Inc | 40.00 | -20.00 | -33.33 | 1 | 40 | |
| TNX | TenX Protocols Inc. | 165.0754 | -0.90 | -0.54 | 0 | 0 |