Losers for 17 April 2009 from 00:00:00 until 23:59:59
Losers for 17 April 2009 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 | 1152.00 | 6.16 M | -46.00 | -3.84 | 30.36 K | 34.97 M |
| FSP | Franklin Street Properties | 5.3586 | 43.84 M | -0.0656 | -1.21 | 1.09 M | 5.82 M |
| GTE | Gran Tierra Energy Inc | 25.80 | 339.29 M | -0.20 | -0.77 | 118.9 K | 3.07 M |
| NAK | Northern Dynasty Minerals | 6.00 | 339.25 M | -0.21 | -3.38 | 279.46 K | 1.68 M |
| LNG | Cheniere Energy | 4.721 | 63.2 B | -0.0287 | -0.6 | 313.5 K | 1.48 M |
| STXS | Stereotaxis Inc | 32.0009 | 85.17 M | -0.4692 | -1.45 | 23.42 K | 749.37 K |
| PLX | Protalix Biotherapeutics | 23.70 | 238.49 M | -0.50 | -2.07 | 7.7 K | 182.54 K |
| CVM | Cel-Sci Corp | 1800.00 | 20.93 M | -150.00 | -7.69 | 78 | 140.4 K |
| WWR | Westwater Resources | 3599.9995 | 49.75 M | -60.001 | -1.64 | 36 | 129.6 K |
| TPHS | Trinity Pl Hlds Inc | 5.8058 | 1.93 M | -0.1692 | -2.83 | 17.87 K | 103.73 K |
| AGIG | AGIG | 225.6267 | 36 M | -8.5837 | -3.66 | 322 | 72.65 K |
| LODE | Comstock Mining Inc | 525.00 | 120.17 M | -10.00 | -1.87 | 116 | 60.9 K |
| REPX | Riley Exploration Permian Inc | 45.927 | 976.66 M | -1.8746 | -3.92 | 1.31 K | 60.12 K |
| CVU | CPI Aerostructures | 7.50 | 61.08 M | -0.05 | -0.66 | 7.18 K | 53.85 K |
| DSS | Document Security Systems | 3697.5796 | 4.89 M | -41.5459 | -1.11 | 14 | 51.77 K |
| GENC | Gencor Industries IN | 4.70 | 258.27 M | -0.0333 | -0.7 | 10.95 K | 51.46 K |
| ACU | Acme United Corp | 5.0794 | 269.21 M | -0.2822 | -5.26 | 6.4 K | 32.51 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 138.32 M | -70.00 | -4.55 | 20 | 29.4 K |
| ITP | IT Tech Packaging Inc | 7.7774 | 978.9 K | -2.7221 | -25.93 | 3.38 K | 26.29 K |
| CEV | Eaton Vance California Muni Income Trust | 4.2432 | 74.34 M | -0.0774 | -1.79 | 5.04 K | 21.4 K |
| JOB | General Employment Enterprises | 4.60 | 722.86 M | -0.20 | -4.17 | 3.68 K | 16.93 K |
| IGC | India Globalization Capital Inc | 6.40 | 19.07 M | -0.20 | -3.03 | 1.7 K | 10.88 K |
| INUV | Inuvo Inc | 14.00 | 6.35 M | -1.00 | -6.67 | 597 | 8.36 K |
| REED | Reed's, Inc. | 345.7894 | 24.07 M | -13.8316 | -3.85 | 22 | 7.61 K |
| UUUU | Energy Fuels Inc | 10.75 | 1.77 B | -0.48 | -4.27 | 100 | 1.07 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.0702 | 3.88 T | -0.4104 | -2.83 | 61.4 M | 863.89 M |
| WMT | Walmart Inc. | 11.7328 | 1 T | -0.1356 | -1.14 | 72.07 M | 845.61 M |
| INTC | Intel Corp | 9.8695 | 325.28 B | -0.1835 | -1.83 | 67.3 M | 664.21 M |
| QCOM | Qualcomm Inc | 26.8952 | 189.54 B | -0.4332 | -1.59 | 20.68 M | 556.11 M |
| FSLR | First Solar Inc | 143.80 | 18.52 B | -3.13 | -2.13 | 2.2 M | 317.02 M |
| CMCSA | Comcast Corporation | 4.6357 | 88.06 B | -0.0896 | -1.9 | 56.65 M | 262.63 M |
| BIIB | Biogen Inc | 50.09 | 37.03 B | -1.40 | -2.72 | 4.39 M | 220.05 M |
| CME | CME Group Inc | 24.3994 | 112.93 B | -0.741 | -2.95 | 6.72 M | 163.93 M |
| NTRS | Northern Trust Corp | 41.0607 | 32.18 B | -0.4558 | -1.1 | 3.97 M | 163.18 M |
| COST | Costco Wholesale | 32.0965 | 483.99 B | -0.3226 | -1 | 4.74 M | 152.21 M |
| FISV | Fiserv Inc | 8.777 | 32.72 B | -0.1843 | -2.06 | 13.5 M | 118.48 M |
| HST | Host Marriott Financial Trust | 3.6582 | 17.73 B | -0.0226 | -0.61 | 32.28 M | 118.07 M |
| LIN | Linde Plc | 49.8318 | 239.87 B | -0.413 | -0.82 | 2.06 M | 102.87 M |
| INTU | Intuit Inc | 22.5768 | 90.91 B | -0.2383 | -1.04 | 4.37 M | 98.65 M |
| NTAP | Netapp Inc | 12.9128 | 36.55 B | -0.2789 | -2.11 | 7.61 M | 98.22 M |
| VRSN | Verisign Inc | 16.6312 | 28.03 B | -0.2767 | -1.64 | 5.72 M | 95.11 M |
| SOHU | Sohu.com Inc ADR | 47.87 | 359.88 M | -1.83 | -3.68 | 1.9 M | 91.09 M |
| DLTR | Dollar Tree Inc | 14.2233 | 26.51 B | -0.3034 | -2.09 | 6.09 M | 86.58 M |
| ADP | Automatic Data Processing, Inc. | 20.5213 | 121.55 B | -0.2331 | -1.12 | 4.17 M | 85.65 M |
| WYNN | Wynn Resorts Ltd | 19.629 | 8.55 B | -0.4254 | -2.12 | 3.74 M | 73.5 M |
| MRVL | Marvell Technology Inc | 8.8757 | 147.97 B | -0.1704 | -1.88 | 6.93 M | 61.47 M |
| RGLD | Royal Gold Inc | 28.8339 | 21.57 B | -0.7065 | -2.39 | 2.06 M | 59.4 M |
| PAYX | Paychex Inc | 15.4263 | 41 B | -0.0845 | -0.54 | 3.42 M | 52.75 M |
| NTES | Netease Inc ADR | 4.6759 | 78.52 B | -0.1056 | -2.21 | 10.76 M | 50.32 M |
| SBAC | SBA Communications | 24.2289 | 19.48 B | -0.2569 | -1.05 | 1.7 M | 41.12 M |
| ACGL | Arch Capital Grp Ltd | 5.8321 | 35.56 B | -0.2167 | -3.58 | 6.82 M | 39.76 M |
| GRMN | Garmin Ltd | 12.5311 | 55.15 B | -0.0683 | -0.54 | 2.62 M | 32.83 M |
| CINF | Cincinnati Financial | 14.1574 | 29.21 B | -0.6904 | -4.65 | 2.26 M | 31.97 M |
| MTCH | Match Group Inc | 4.4058 | 9.51 B | -0.0317 | -0.71 | 7.06 M | 31.1 M |
| LSTR | Landstar System | 27.1037 | 4.99 B | -0.2221 | -0.81 | 1 M | 27.14 M |
| AVT | Avnet Inc | 14.9595 | 7.04 B | -0.6421 | -4.12 | 1.8 M | 26.98 M |
| CAKE | Cheesecake Fact | 11.0179 | 5.29 B | -0.2461 | -2.18 | 2.44 M | 26.84 M |
| HSIC | Henry Schein Inc | 16.3289 | 9.52 B | -0.1137 | -0.69 | 1.63 M | 26.57 M |
| SNPS | Synopsys Inc | 21.09 | 88.67 B | -0.31 | -1.45 | 1.13 M | 23.91 M |
| TMUS | T-Mobile US | 26.4164 | 181.17 B | -0.9241 | -3.38 | 889.4 K | 23.49 M |
| AZN | Astrazeneca Plc ADR | 17.0468 | 285.96 B | -0.3692 | -2.12 | 1.38 M | 23.44 M |
| CBSH | Commerce Bancshares | 14.7307 | 7.89 B | -0.1533 | -1.03 | 1.54 M | 22.62 M |
| ALGT | Allegiant Travel Com | 42.7019 | 2.53 B | -1.8062 | -4.06 | 525.63 K | 22.45 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.2368 | 51.32 B | -0.0427 | -1 | 5.02 M | 21.27 M |
| DHC | Diversified Healthcare Trust | 6.5052 | 1.77 B | -0.1662 | -2.49 | 2.99 M | 19.42 M |
| TTWO | Take-Two Interactive Software | 9.38 | 42.44 B | -0.48 | -4.87 | 2 M | 18.74 M |
| SEIC | Sei Investments Company | 11.8933 | 12.92 B | -0.1514 | -1.26 | 1.45 M | 17.3 M |
| SLGN | Silgan Holdings | 11.1919 | 4.3 B | -0.2842 | -2.48 | 1.54 M | 17.24 M |
| SEAC | Sea Change Intl IN | 135.20 | 8.4 M | -1.00 | -0.73 | 125.03 K | 16.9 M |
| WERN | Werner Enterprise | 9.4529 | 1.66 B | -0.4126 | -4.18 | 1.67 M | 15.78 M |
| OFIX | Orthofix Intl NV | 17.62 | 280.53 M | -2.02 | -10.29 | 869.46 K | 15.32 M |
| LBTYA | Liberty Global Ord A | 3.9061 | 3.54 B | -0.0803 | -2.01 | 3.76 M | 14.71 M |
| SVC | Service Properties Trust | 3.7931 | 720.47 M | -0.0982 | -2.52 | 3.77 M | 14.3 M |
| TECH | Bio-Techne Cp | 11.5876 | 11.44 B | -0.1679 | -1.43 | 1.15 M | 13.31 M |
| HURN | Huron Consulting | 37.97 | 2.64 B | -0.71 | -1.84 | 344.02 K | 13.06 M |
| CENX | Century Aluminum C | 3.82 | 3.52 B | -0.03 | -0.78 | 3.36 M | 12.84 M |
| PAAS | Pan Amer Silver Corp | 11.8981 | 15.55 B | -0.4689 | -3.79 | 978.8 K | 11.65 M |
| GERN | Geron Corp | 5.1022 | 640.24 M | -0.0851 | -1.64 | 2.26 M | 11.52 M |
| SMTC | Semtech Corp | 14.74 | 11.15 B | -0.18 | -1.21 | 720.31 K | 10.62 M |
| SSRM | Ssr Mining Inc | 14.6288 | 5.38 B | -0.5333 | -3.52 | 706.5 K | 10.34 M |
| ALKS | Alkermes Plc | 8.10 | 7.89 B | -0.27 | -3.23 | 1.21 M | 9.78 M |
| BPOP | Popular Inc | 25.6247 | 9.96 B | -0.5994 | -2.29 | 310.49 K | 7.96 M |
| REGN | Regeneron Pharmaceuticals | 13.0618 | 98.4 B | -0.2483 | -1.87 | 581.7 K | 7.6 M |
| SCOR | Comscore Inc | 301.40 | 46.2 M | -4.40 | -1.44 | 24.23 K | 7.3 M |
| CVBF | Cvb Financial Corp | 3.7666 | 3.95 B | -0.212 | -5.33 | 1.88 M | 7.1 M |
| ASTE | Astec Inds Inc | 22.0173 | 888.44 M | -0.9829 | -4.27 | 317.6 K | 6.99 M |
| CSIQ | Canadian Solar Inc | 6.46 | 681.68 M | -0.38 | -5.56 | 987.38 K | 6.38 M |
| MBOT | Microbot Medical Inc | 27378.00 | 69.18 M | -162.00 | -0.59 | 223 | 6.11 M |
| JKHY | Jack Henry & Assoc | 14.272 | 12.34 B | -0.1121 | -0.78 | 398.5 K | 5.69 M |
| ACIW | Aci Worldwide Inc | 6.5167 | 6.18 B | -0.1566 | -2.35 | 847.29 K | 5.52 M |
| CTRN | Citi Trends Inc | 20.7858 | 359.01 M | -0.4293 | -2.02 | 262.33 K | 5.45 M |
| SHOO | Steven Maddens Ltd | 3.7466 | 3.01 B | -0.0525 | -1.38 | 1.4 M | 5.25 M |
| ANDE | Andersons Inc | 7.0305 | 1.85 B | -0.233 | -3.21 | 733.95 K | 5.16 M |
| HCSG | Healthcare Svcs Gp | 7.7348 | 1.69 B | -0.1673 | -2.12 | 637.58 K | 4.93 M |
| LBTYK | Liberty Global Ord C | 3.965 | 3.45 B | -0.0647 | -1.61 | 1.03 M | 4.08 M |
| FCEL | Fuelcell Energy Inc | 13737.5996 | 819.12 M | -259.2002 | -1.85 | 267 | 3.67 M |
| ERIE | Erie Indemnity Company | 21.1454 | 14.12 B | -0.4166 | -1.93 | 172.3 K | 3.64 M |
| VSAT | Viasat Inc | 21.91 | 9.81 B | -0.49 | -2.19 | 164.1 K | 3.6 M |
| SIGI | Selective Ins Group | 9.1165 | 6.16 B | -0.3013 | -3.2 | 389.04 K | 3.55 M |
| FCNCA | First Citizens Bancs | 122.7031 | 25.76 B | -2.6168 | -2.09 | 28.3 K | 3.47 M |
| NTGR | Netgear Inc | 7.138 | 527.43 M | -0.186 | -2.54 | 485.58 K | 3.47 M |
| GIGM | Gigamedia Ltd | 33.80 | 15.2 M | -0.55 | -1.6 | 101.31 K | 3.42 M |
| NTCT | Netscout Systems | 8.46 | 2.37 B | -0.05 | -0.59 | 392.51 K | 3.32 M |
| AETR | Aetherion Technologies Inc. | 52.88 | 33.24 M | -0.62 | -1.16 | 59.6 K | 3.15 M |
| CCOI | Cogent Comm Hlds | 4.5969 | 201.02 M | -0.1474 | -3.11 | 673.1 K | 3.09 M |
| AVAV | Aerovironment Inc | 23.30 | 6.14 B | -0.37 | -1.56 | 130.46 K | 3.04 M |
| EHTH | Ehealth Inc | 15.79 | 13.97 M | -0.47 | -2.89 | 154.81 K | 2.44 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.5981 | 10.96 B | -0.1588 | -2.76 | 421.8 K | 2.36 M |
| ANGO | Angiodynamics Inc | 12.20 | 504.02 M | -0.51 | -4.01 | 191.74 K | 2.34 M |
| PSMT | Pricesmart Inc | 16.2356 | 5.09 B | -0.8057 | -4.73 | 140.76 K | 2.29 M |
| UHAL | A M E R C O | 3.42 | 10.85 B | -0.0648 | -1.86 | 605 K | 2.07 M |
| STRL | Sterling Constructio | 19.38 | 9.2 B | -0.12 | -0.62 | 104.1 K | 2.02 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 9.6832 | 138.54 M | -0.5003 | -4.91 | 189.6 K | 1.84 M |
| IPGP | Ipg Photonics Corp | 9.8293 | 3.01 B | -0.0693 | -0.7 | 184.02 K | 1.81 M |
| MANH | Manhattan Assoc | 3.72 | 14.89 B | -0.04 | -1.06 | 477.8 K | 1.78 M |
| RBBN | Ribbon Communications Inc | 8.95 | 259.8 M | -0.15 | -1.65 | 192.22 K | 1.72 M |
| MVIS | Microvision | 16.24 | 37.11 M | -0.72 | -4.25 | 103.46 K | 1.68 M |
| DXPE | Dxp Enterprise | 12.64 | 2.38 B | -0.21 | -1.63 | 115.2 K | 1.46 M |
| OMCL | Omnicell Inc | 8.92 | 1.61 B | -0.10 | -1.11 | 158.49 K | 1.41 M |
| KLIC | Kulicke and Soffa | 3.2696 | 3.79 B | -0.0347 | -1.05 | 401.1 K | 1.31 M |
| NVEC | Nve Corp | 17.9962 | 400.12 M | -0.3717 | -2.02 | 70.7 K | 1.27 M |
| SSYS | Stratasys Ltd | 9.60 | 511.76 M | -0.18 | -1.84 | 124.15 K | 1.19 M |
| CMCO | Columbus Mckinnon | 9.8139 | 611.8 M | -0.0638 | -0.65 | 120.53 K | 1.18 M |
| HLIO | Helios Technologies Inc | 8.3009 | 1.57 B | -0.0589 | -0.7 | 139.2 K | 1.16 M |
| UFCS | United Fire Group | 12.6422 | 1.32 B | -0.1385 | -1.08 | 88 K | 1.11 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| C | Citigroup Inc | 26.8158 | 205.34 B | -2.6449 | -8.98 | 111.53 M | 2.99 B |
| XOM | Exxon Mobil Corporation | 38.8513 | 692.57 B | -0.3842 | -0.98 | 32.61 M | 1.27 B |
| WMT | Walmart Stores | 11.7609 | 1 T | -0.1359 | -1.14 | 72.07 M | 847.63 M |
| ORCL | Oracle Corporation | 15.5978 | 396.29 B | -0.0982 | -0.63 | 32.85 M | 512.39 M |
| HPQ | HP Inc | 10.2917 | 26.04 B | -0.0851 | -0.82 | 46.76 M | 481.26 M |
| FCX | Freeport-Mcmoran Inc | 15.5661 | 86.81 B | -0.122 | -0.78 | 29.15 M | 453.79 M |
| CAT | Caterpillar Inc | 21.152 | 276.97 B | -0.2751 | -1.28 | 14.73 M | 311.48 M |
| STT | State Street Corp | 23.1997 | 47.26 B | -0.1224 | -0.52 | 12.84 M | 297.88 M |
| UNH | Unitedhealth Group Inc | 18.8345 | 363.01 B | -0.1716 | -0.9 | 13.92 M | 262.09 M |
| NEM | Newmont Mining Corp | 26.7074 | 117.05 B | -1.1624 | -4.17 | 9.81 M | 262.04 M |
| DIS | Walt Disney Company | 17.1454 | 204.15 B | -0.1094 | -0.63 | 14.91 M | 255.66 M |
| UPS | United Parcel Service | 30.6907 | 93.99 B | -0.7132 | -2.27 | 8.3 M | 254.66 M |
| FIS | Fidelity National Information Services | 14.8126 | 14.62 B | -0.1502 | -1 | 16.57 M | 245.44 M |
| FDX | Fedex Corp | 43.6864 | 74.78 B | -0.8122 | -1.83 | 5.41 M | 236.21 M |
| MMM | 3M Company | 27.1129 | 96.24 B | -0.4787 | -1.73 | 7.94 M | 215.35 M |
| ELV | Elevance Health Inc | 33.6847 | 92.88 B | -0.6434 | -1.87 | 6.37 M | 214.55 M |
| TRV | The Travelers Companies Inc | 28.6213 | 82.61 B | -0.4442 | -1.53 | 7.36 M | 210.69 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.0553 | 50.93 B | -0.3806 | -1.04 | 5.5 M | 198.34 M |
| CVS | CVS Corp | 20.09 | 114.88 B | -0.2066 | -1.02 | 9.33 M | 187.47 M |
| ALL | Allstate Corp | 15.9063 | 65.99 B | -0.3939 | -2.42 | 11.13 M | 177.05 M |
| GME | Gamestop Corp | 4.8528 | 12.93 B | -0.1465 | -2.93 | 34.49 M | 167.39 M |
| AIG | American International Group | 20.2454 | 42.81 B | -0.8748 | -4.14 | 8.12 M | 164.38 M |
| DE | Deere & Company | 28.4355 | 183.02 B | -0.5552 | -1.92 | 5.63 M | 160.13 M |
| ACN | Accenture Plc | 19.5059 | 147.65 B | -0.2733 | -1.38 | 8.07 M | 157.43 M |
| VALE | Vale S.A. ADR | 5.9276 | 48.01 B | -0.0958 | -1.59 | 26.28 M | 155.77 M |
| CCL | Carnival Corp | 20.2146 | 39.45 B | -0.1187 | -0.58 | 7.62 M | 153.99 M |
| PM | Philip Morris International Inc | 16.8688 | 306.52 B | -0.3074 | -1.79 | 8.92 M | 150.54 M |
| AEM | Agnico-Eagle Mines Ltd | 33.4365 | 90.19 B | -1.5933 | -4.55 | 4.44 M | 148.51 M |
| MOS | Mosaic Company | 30.7633 | 6.92 B | -1.1013 | -3.46 | 4.64 M | 142.86 M |
| CF | Cf Industries Holdings | 9.7084 | 18.58 B | -0.4677 | -4.6 | 14.66 M | 142.33 M |
| LMT | Lockheed Martin Corp | 45.536 | 139.55 B | -0.3787 | -0.82 | 3.1 M | 141.13 M |
| LVS | Las Vegas Sands | 3.1864 | 25.47 B | -0.0444 | -1.37 | 42.26 M | 134.65 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.185 | 116.64 B | -0.1295 | -1.56 | 16.22 M | 132.74 M |
| ITW | Illinois Tool Works Inc | 21.3829 | 81.49 B | -0.6171 | -2.8 | 6 M | 128.37 M |
| KGC | Kinross Gold Corp | 11.9212 | 24.4 B | -0.2075 | -1.71 | 10 M | 119.16 M |
| GAP | Gap Inc | 9.2399 | 7.46 B | -0.1528 | -1.63 | 12.65 M | 116.86 M |
| KSS | Kohl's Corp | 23.019 | 2.66 B | -0.1234 | -0.53 | 4.92 M | 113.22 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.9883 | 108.38 B | -0.2992 | -2.25 | 8.01 M | 104.02 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 90300.00 | 1.26 T | -1149.8984 | -1.26 | 1.14 K | 103.3 M |
| FLR | Fluor Corp | 34.8025 | 6.62 B | -0.3972 | -1.13 | 2.97 M | 103.2 M |
| LIN | Linde Plc | 49.8318 | -0.413 | -0.82 | 2.06 M | 102.87 M | |
| GIS | General Mills | 14.1458 | 17.92 B | -0.102 | -0.72 | 7.19 M | 101.7 M |
| SHEL | Royal Dutch Shell Plc ADR | 42.96 | 279.28 B | -0.43 | -0.99 | 2.23 M | 95.78 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 10.1013 | -0.0774 | -0.76 | 9.45 M | 95.49 M | |
| FHN | First Horizon Corp | 8.312 | 11.09 B | -0.1847 | -2.17 | 11.41 M | 94.84 M |
| KR | Kroger Company | 6.3025 | 41.23 B | -0.0882 | -1.38 | 14.5 M | 91.41 M |
| DUK | Duke Energy Corp | 19.0703 | 100.26 B | -0.1805 | -0.94 | 4.33 M | 82.5 M |
| AU | Anglogold Ashanti Ltd ADR | 24.195 | 44.31 B | -0.79 | -3.16 | 3.24 M | 78.29 M |
| PCG | Pacific Gas & Electric Company | 26.5558 | 28.57 B | -0.4189 | -1.55 | 2.93 M | 77.72 M |
| GWW | W.W. Grainger | 60.1359 | 70.34 B | -0.6737 | -1.11 | 1.26 M | 75.71 M |
| CB | Chubb Ltd | 28.0446 | 142.04 B | -0.2746 | -0.97 | 2.66 M | 74.48 M |
| PPG | PPG Industries | 16.0159 | 27.03 B | -0.2899 | -1.78 | 4.6 M | 73.62 M |
| VTR | Ventas Inc | 15.2621 | 47.41 B | -0.2327 | -1.5 | 4.72 M | 72.08 M |
| SO | Southern Company | 14.0027 | 107.66 B | -0.104 | -0.74 | 5.05 M | 70.7 M |
| BHP | BHP Billiton Ltd ADR | 17.3574 | 204.61 B | -0.1921 | -1.09 | 4.06 M | 70.53 M |
| AMT | American Tower Corp | 23.8088 | 88.02 B | -0.1881 | -0.78 | 2.95 M | 70.24 M |
| APH | Amphenol Corp | 3.3356 | 196.6 B | -0.1083 | -3.14 | 20.79 M | 69.35 M |
| CNX | CNX Resources Corp | 20.2112 | 5.2 B | -0.2745 | -1.34 | 3.37 M | 68.1 M |
| SSL | Sasol Ltd ADR | 98.0715 | 9.19 B | -1.6427 | -1.65 | 667.77 K | 65.49 M |
| DVA | Davita Healthcare Partners Inc | 21.575 | 10.95 B | -0.57 | -2.57 | 3 M | 64.69 M |
| WU | Western Union Company | 7.20 | 2.08 B | -0.0772 | -1.06 | 8.86 M | 63.83 M |
| WELL | Welltower Inc | 15.944 | 179.68 B | -0.4306 | -2.63 | 3.95 M | 62.96 M |
| VMC | Vulcan Materials Company | 44.0053 | 35.96 B | -0.2523 | -0.57 | 1.41 M | 62.2 M |
| IVZ | Invesco Plc | 8.4184 | 12.51 B | -0.1686 | -1.96 | 7.07 M | 59.55 M |
| CCK | Crown Cork & Seal Company | 22.6644 | 13.02 B | -0.2084 | -0.91 | 2.57 M | 58.19 M |
| FLS | Flowserve Corp | 15.2951 | 10.61 B | -0.315 | -2.02 | 3.74 M | 57.14 M |
| GFI | Gold Fields Ltd ADR | 6.0272 | 31.88 B | -0.2688 | -4.27 | 8.85 M | 53.33 M |
| DOC | Physicians Realty Trust | 5.7366 | 14.61 B | -0.0658 | -1.13 | 8.75 M | 50.21 M |
| EG | Everest Re Group | 49.7925 | 15.64 B | -1.0694 | -2.1 | 968.42 K | 48.22 M |
| RIO | Rio Tinto Plc ADR | 11.4912 | 135.45 B | -0.401 | -3.37 | 4.19 M | 48.11 M |
| DLR | Digital Realty Trust | 18.5178 | 70.63 B | -0.1624 | -0.87 | 2.57 M | 47.53 M |
| JEF | Jefferies Financial Group Inc | 13.5362 | 10.63 B | -0.228 | -1.66 | 3.48 M | 47.11 M |
| SAP | SAP Ag ADR | 28.3818 | 270.15 B | -0.5228 | -1.81 | 1.62 M | 45.99 M |
| BG | Bunge Ltd | 38.165 | 19.21 B | -0.1997 | -0.52 | 1.18 M | 44.97 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.0492 | 9.68 B | -0.5091 | -6.74 | 6.36 M | 44.87 M |
| HSBC | HSBC Holdings Plc ADR | 15.5278 | 304.63 B | -0.3558 | -2.24 | 2.85 M | 44.31 M |
| EFX | Equifax Inc | 22.704 | 21.94 B | -0.2662 | -1.16 | 1.94 M | 44.15 M |
| PLD | Prologis Inc | 10.7662 | 124.99 B | -0.2088 | -1.9 | 4.01 M | 43.12 M |
| TECK | Teck Resources Ltd | 6.5541 | 30.04 B | -0.0674 | -1.02 | 6.37 M | 41.73 M |
| CMI | Cummins Inc | 20.0706 | 62.69 B | -0.1685 | -0.83 | 2.07 M | 41.64 M |
| RGA | Reinsurance Group of America Inc | 23.9489 | 17.88 B | -1.4141 | -5.58 | 1.66 M | 39.73 M |
| FCN | Fti Consulting | 49.26 | 5.41 B | -0.69 | -1.38 | 805.5 K | 39.68 M |
| TTE | Totalenergies Se ADR | 10.5383 | 196.61 B | -0.087 | -0.82 | 3.67 M | 38.73 M |
| SCCO | Southern Copper Corp | 10.5474 | 143.53 B | -0.1955 | -1.82 | 3.6 M | 38.01 M |
| RYN | Rayonier Inc REIT | 8.414 | 6.34 B | -0.1001 | -1.18 | 4.47 M | 37.64 M |
| FE | Firstenergy Corp | 18.4396 | 26.92 B | -0.1194 | -0.64 | 2.02 M | 37.34 M |
| WPM | Wheaton Precious Metals | 6.1168 | 59.86 B | -0.3219 | -5 | 6.05 M | 37.02 M |
| CCI | Crown Castle International Corp | 14.5227 | 38.16 B | -0.2872 | -1.94 | 2.53 M | 36.75 M |
| AOS | Smith A.O. Corp | 3.7009 | 8.59 B | -0.0881 | -2.33 | 9.04 M | 33.46 M |
| CE | Celanese Corp | 13.5295 | 5.63 B | -0.108 | -0.79 | 2.46 M | 33.32 M |
| GRMN | Garmin Ltd | 12.5311 | -0.0683 | -0.54 | 2.62 M | 32.83 M | |
| MLM | Martin Marietta Materials | 74.8338 | 36.79 B | -0.8429 | -1.11 | 438.34 K | 32.8 M |
| NLY | Annaly Capital Management Inc | 6.5198 | 13.84 B | -0.243 | -3.59 | 4.89 M | 31.91 M |
| AIZ | Assurant Inc | 19.7611 | 15.84 B | -0.1504 | -0.76 | 1.6 M | 31.64 M |
| NVS | Novartis Ag ADR | 17.526 | 302.65 B | -0.3743 | -2.09 | 1.69 M | 29.58 M |
| AGCO | Agco Corp | 18.8662 | 7.68 B | -0.5778 | -2.97 | 1.56 M | 29.4 M |
| TV | Grupo Televisa S.A. ADR | 11.4913 | 2.36 B | -0.1528 | -1.31 | 2.53 M | 29.11 M |
| GSK | Glaxosmithkline Plc ADR | 13.0133 | 101.51 B | -0.0978 | -0.75 | 2.18 M | 28.38 M |
| WEC | Wisconsin Energy Corp | 11.4442 | 38.65 B | -0.0659 | -0.57 | 2.35 M | 26.95 M |
| ACM | Aecom Technology Corp | 26.0721 | 9.02 B | -0.5174 | -1.95 | 1.03 M | 26.89 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 4946.5605 | -362.748 | -6.83 | 411.62 K | 2.04 B | |
| ELD | Eldorado Gold | 41.729 | -2.0192 | -4.62 | 3.67 M | 153.11 M | |
| ABX | Barrick Mining Corp | 24.3522 | -0.4161 | -1.68 | 3.96 M | 96.32 M | |
| K | Kinross Gold Corp | 14.4582 | -0.1902 | -1.3 | 6.46 M | 93.43 M | |
| TECK-B | Teck Resources Limited | 8.0086 | -0.0825 | -1.02 | 9.74 M | 77.99 M | |
| ELR | Eastern Platinum Ltd | 5.70 | -0.30 | -5 | 9.87 M | 56.25 M | |
| AEM | Agnico Eagle Mines Ltd | 40.076 | -1.5198 | -3.65 | 1.12 M | 45.07 M | |
| S | Sherritt Intl Rv | 4.2781 | -0.0428 | -0.99 | 7.52 M | 32.17 M | |
| IMG | Iamgold Corp | 8.5228 | -0.2693 | -3.06 | 3.54 M | 30.15 M | |
| RCI-B | Rogers Communications Inc | 14.7092 | -0.1327 | -0.89 | 1.58 M | 23.19 M | |
| CCO | Cameco Corp | 17.77 | -0.2038 | -1.13 | 1.11 M | 19.66 M | |
| WPM | Wheaton Precious Metals Corp | 7.3638 | -0.4086 | -5.26 | 2.59 M | 19.11 M | |
| FNV | Franco-Nevada Corp | 19.5294 | -0.4336 | -2.17 | 889.5 K | 17.37 M | |
| FFH | Fairfax Financial Holdings Ltd | 217.3745 | -8.1862 | -3.63 | 44.57 K | 9.69 M | |
| MRU | Metro Inc | 9.5451 | -0.0712 | -0.74 | 765.62 K | 7.31 M | |
| SAP | Saputo Inc | 7.7021 | -0.1586 | -2.02 | 924.8 K | 7.12 M | |
| BHC | Bausch Health Companies Inc | 12.368 | -0.1205 | -0.96 | 343.22 K | 4.24 M | |
| AGF-B | AGF Management Limited | 3.712 | -0.2235 | -5.68 | 953.74 K | 3.54 M | |
| AGI | Alamos Gold Inc Cls A | 6.1714 | -0.2809 | -4.35 | 534.52 K | 3.3 M | |
| GTE | Gran Tierra Energy Inc | 31.00 | -0.30 | -0.96 | 101.41 K | 3.14 M | |
| STN | Stantec Inc | 10.8184 | -0.1243 | -1.14 | 265.65 K | 2.87 M | |
| PAAS | Pan American Silver Corp | 14.4691 | -0.6204 | -4.11 | 159.4 K | 2.31 M | |
| TCW | Trican Well | 5.7168 | -0.0359 | -0.62 | 359.55 K | 2.06 M | |
| RBA | Rb Global Inc | 18.2903 | -0.6681 | -3.52 | 98.93 K | 1.81 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.7805 | -0.086 | -0.58 | 121.78 K | 1.8 M | |
| ACO-X | ATCO Ltd | 10.2466 | -0.2118 | -2.03 | 153.76 K | 1.58 M | |
| SSRM | Ssr Mining Inc | 17.9571 | -0.4406 | -2.39 | 75.4 K | 1.35 M | |
| VET | Vermilion Energy Inc | 12.8805 | -0.1705 | -1.31 | 101.4 K | 1.31 M | |
| CCA | Cogeco Communications Inc | 18.1813 | -0.4138 | -2.23 | 58.13 K | 1.06 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.9539 | -0.0375 | -0.63 | 158.11 K | 941.37 K | |
| SEA | Seabridge Gold Inc | 17.8907 | -0.4678 | -2.55 | 48.9 K | 874.89 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.27 | -0.23 | -3.07 | 103.8 K | 754.63 K | |
| LGD | Liberty Gold Corp | 10.20 | -0.44 | -4.14 | 56.33 K | 574.61 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.1161 | -0.0921 | -2.87 | 177.77 K | 553.96 K | |
| PNP | Pinetree Capital Ltd | 294.00 | -4.00 | -1.34 | 1.56 K | 458.35 K | |
| DII-B | Dorel Industries Inc | 6.8771 | -0.0566 | -0.82 | 54.63 K | 375.69 K | |
| LNF | Leons Furniture | 4.6268 | -0.089 | -1.89 | 61.44 K | 284.25 K | |
| PBH | Premium Brands Holdings Corp | 4.0633 | -0.0425 | -1.04 | 46.35 K | 188.33 K | |
| EDV | Endeavour Mining Corp | 11.7339 | -0.1641 | -1.38 | 13.72 K | 160.99 K | |
| ALS | Altius Minerals Corp | 5.9231 | -0.0668 | -1.12 | 26.15 K | 154.89 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.8128 | -0.1064 | -1.54 | 22.46 K | 153.05 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.9602 | -0.1132 | -2.23 | 30.2 K | 149.8 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.1057 | -0.0664 | -0.93 | 15.87 K | 112.78 K | |
| BNE | Bonterra Energy Corp | 8.0643 | -0.0562 | -0.69 | 13.9 K | 112.13 K | |
| BDT | Bird Construction Inc | 3.2742 | -0.1266 | -3.72 | 33.9 K | 111 K | |
| WSP | WSP Global Inc | 12.7435 | -0.0742 | -0.58 | 8.57 K | 109.16 K | |
| PTM | Platinum Group Metals Ltd | 153.00 | -1.00 | -0.65 | 628 | 96.08 K | |
| ESM | Euro Sun Mining Inc | 4.1777 | -0.3633 | -8 | 21.83 K | 91.2 K | |
| BCE-PA | BCE Inc Pref AA | 6.072 | -0.0875 | -1.42 | 14.6 K | 88.65 K | |
| BCE-PI | BCE Inc Pref AI | 6.5784 | -0.0422 | -0.64 | 12.18 K | 80.12 K | |
| RCI-A | Rogers Communications Inc | 16.1782 | -0.4936 | -2.96 | 4.26 K | 69 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.5374 | -0.045 | -0.68 | 9.39 K | 61.39 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0717 | -0.0373 | -0.61 | 9.95 K | 60.39 K | |
| SII | Sprott Inc | 24.3759 | -0.1659 | -0.68 | 1.85 K | 45.1 K | |
| CSU | Constellation Software Inc | 23.3013 | -0.1864 | -0.79 | 1.51 K | 35.14 K | |
| FTS-PG | Fortis Inc Pref G | 9.3177 | -0.1626 | -1.72 | 2.8 K | 26.09 K | |
| PGIC | Premium Global Income Split Corp | 62.6043 | -1.6208 | -2.52 | 316 | 19.78 K | |
| CGO | Cogeco Inc Sv | 14.2816 | -0.3038 | -2.08 | 1.25 K | 17.84 K | |
| EIF | Exchange Income Corp | 3.0295 | -0.0468 | -1.52 | 5.6 K | 16.97 K | |
| BCE-PZ | Bce Inc Pref Z | 5.6049 | -0.0611 | -1.08 | 1.45 K | 8.1 K | |
| BN-PC | Brookfield Corporation | 3.7701 | -0.0219 | -0.58 | 1.71 K | 6.43 K | |
| MSCL | Satellos Bioscience Inc | 33.60 | -4.80 | -12.5 | 125 | 4.2 K | |
| GFP | Greenfirst Forest Products Inc | 6.5497 | -0.2339 | -3.45 | 188 | 1.23 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 15.51 | 6.2 B | -0.39 | -2.45 | 1.32 M | 20.53 M |
| FRTD | Fortitude Group Inc | 98.6364 | -9.5454 | -8.82 | 134.3 K | 13.25 M | |
| NTPIF | Nam Tai Property Inc. | 4.44 | 262.33 M | -0.06 | -1.33 | 149.27 K | 662.77 K |
| ECXJ | CXJ Group Co. Limited | 152.00 | 131.93 M | -14.00 | -8.43 | 1.7 K | 258.4 K |
| PRXIQ | Premier Exhibitions Inc | 9.40 | 491 | -0.10 | -1.05 | 18.17 K | 170.83 K |
| XDSL | mPhase Technologies Inc | 60.00 | 16.8 K | -2.00 | -3.23 | 909 | 54.54 K |
| CYRNQ | CYRNQ | 35.80 | 799 | -0.40 | -1.1 | 1.38 K | 49.33 K |
| LCU | Lion Copper Corp. Common Shares | 12.15 | 70.29 M | -0.81 | -6.25 | 2.5 K | 30.42 K |
| YVRLF | Liquid Media Group Ltd. | 12.49 | 482 | -0.51 | -3.92 | 1.25 K | 15.61 K |
| IGNT | Ingen Technologies Inc | 5.00 | -5.00 | -50 | 2.62 K | 13.09 K | |
| STTO | SITO Mobile Ltd. | 13.00 | 5.13 K | -0.50 | -3.7 | 755 | 9.81 K |
| BRDCY | Bridgestone Corporation | 4.2249 | 33.02 B | -0.0366 | -0.86 | 2.2 K | 9.28 K |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 6 | 4.8 K |
| CUBT | Curative Biotechnology Inc | 150.00 | 7.16 M | -7.50 | -4.76 | 25 | 3.75 K |
| PURA | Puration Inc | 3440.00 | -860.00 | -20 | 1 | 3.44 K | |
| FONU | FonU2 Inc | 128.96 | -71.04 | -35.52 | 26 | 3.35 K | |
| RGGI | Resgreen Group International Inc | 410.00 | 48.75 K | -90.00 | -18 | 1 | 410 |
| MJLB | Ultrack Systems Inc | 40.00 | 424.93 K | -50.00 | -55.56 | 5 | 200 |
| COWI | CoroWare Inc | 4400.00 | -1600.00 | -26.67 | 0 | 0 | |
| USRM | U.S. Stem Cell Inc | 690.00 | 64.15 K | -10.00 | -1.43 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 55.8035 | -13.951 | -20 | 1.27 M | 70.81 M | |
| AZR | Azarga Metals Corp | 147.50 | 367.62 K | -17.50 | -10.61 | 196 K | 28.91 M |
| GBU | Gabriel Resources Ltd | 18.70 | -2.00 | -9.66 | 294.24 K | 5.5 M | |
| ABM | Athabasca Minerals Inc | 33.00 | -9.00 | -21.43 | 30 K | 990 K | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 16 K | 640 K | |
| VLI | Vision Lithium Inc | 4.00 | -0.60 | -13.04 | 50 K | 200 K | |
| LCE | Century Lithium Corp. | 3.10 | -0.10 | -3.13 | 63.48 K | 196.79 K | |
| CTM | Canterra Minerals Corporation | 9.00 | -2.00 | -18.18 | 21.84 K | 196.51 K | |
| JSPX | JasperX Technologies Inc. | 190.00 | -10.00 | -5 | 170 | 32.3 K | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 98 | 29.4 K | |
| TIG | Triumph Gold Corp | 46.00 | -1.00 | -2.13 | 635 | 29.21 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.00 | -9.00 | -50 | 3 K | 27 K | |
| BKM | Pacific Booker Minerals Inc | 5.76 | -0.09 | -1.54 | 3.85 K | 22.18 K | |
| CKG | Chesapeake Gold Corp | 4.52 | -0.03 | -0.66 | 4.42 K | 20 K | |
| TRAN | Clean Energy Transition Inc. | 63.00 | -4.50 | -6.67 | 198 | 12.47 K | |
| CTA | Centaurus Energy Inc | 70.00 | -10.00 | -12.5 | 138 | 9.66 K | |
| SA-H | Southern Arc Minerals Inc | 3.90 | -0.10 | -2.5 | 2 K | 7.8 K | |
| COV | Covalon Technologies Ltd | 3.1733 | -0.0934 | -2.86 | 2.31 K | 7.33 K | |
| GCOM | Green Shift Commodities Ltd. | 7.40 | -0.60 | -7.5 | 900 | 6.66 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | -1.50 | -10 | 385 | 5.2 K | |
| LUCA | Luca Mining Corp. | 7.68 | -1.28 | -14.29 | 203 | 1.56 K | |
| MUR | Murchison Minerals Ltd | 20.00 | -5.00 | -20 | 74 | 1.48 K | |
| INTR | Intrepid Metals Corp. | 80.00 | -16.00 | -16.67 | 13 | 1.04 K | |
| CMIL | Capella Minerals Limited | 5.25 | -1.05 | -16.67 | 118 | 619.5 | |
| CPAU | CopAur Minerals Inc | 38.00 | -2.00 | -5 | 14 | 532 | |
| PAR-H | Parent Capital Corp | 3.50 | -2.00 | -36.36 | 145 | 507.5 | |
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 8 | 108 |