Losers for 1 May 2009 from 00:00:00 until 23:59:59
Losers for 1 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FSP | Franklin Street Properties | 5.08 | 43.84 M | -0.1368 | -2.62 | 825.4 K | 4.19 M |
| WWR | Westwater Resources | 8100.00 | 49.75 M | -720.00 | -8.16 | 199 | 1.61 M |
| PRK | Park National Corp | 29.3018 | 3.19 B | -2.2885 | -7.24 | 40.2 K | 1.18 M |
| NOG | Northern Oil and Gas | 45.169 | 2.64 B | -1.0523 | -2.28 | 21.35 K | 964.36 K |
| LNG | Cheniere Energy | 3.708 | 63.2 B | -0.0573 | -1.52 | 250.2 K | 927.74 K |
| STXS | Stereotaxis Inc | 31.0624 | 85.17 M | -0.2816 | -0.9 | 25.14 K | 781.03 K |
| NHC | National Healthcare Corp | 22.5502 | 3.3 B | -1.6915 | -6.98 | 30.2 K | 681.02 K |
| DIT | Amcon Distributing Company | 28.2815 | 58.48 M | -1.235 | -4.18 | 23.1 K | 653.3 K |
| CVM | Cel-Sci Corp | 2250.00 | 20.93 M | -225.00 | -9.09 | 126 | 283.5 K |
| GSAT | Globalstar | 9.45 | 11.17 B | -0.30 | -3.08 | 26.56 K | 250.99 K |
| GENC | Gencor Industries IN | 5.48 | 258.27 M | -0.08 | -1.44 | 29.33 K | 160.73 K |
| NNVC | Nanoviricides Inc | 53.20 | 34.48 M | -2.80 | -5 | 2.62 K | 139.17 K |
| TPHS | Trinity Pl Hlds Inc | 5.258 | 1.93 M | -0.3785 | -6.72 | 17.64 K | 92.76 K |
| AGIG | AGIG | 246.4727 | 36 M | -6.1312 | -2.43 | 266 | 65.56 K |
| CET | Central Securities Corp | 5.3966 | 1.68 B | -0.0464 | -0.85 | 11 K | 59.36 K |
| BRN | Barnwell Industries | 3.9976 | 12.31 M | -0.0488 | -1.21 | 10.62 K | 42.47 K |
| ACU | Acme United Corp | 5.6438 | 269.21 M | -0.1693 | -2.91 | 7.5 K | 42.33 K |
| CKX | Ckx Lands | 9.7388 | 32.52 M | -0.0775 | -0.79 | 2.3 K | 22.4 K |
| BKTI | Bk Technologies Inc | 3.2291 | 252.1 M | -0.0797 | -2.41 | 6.84 K | 22.09 K |
| ITP | IT Tech Packaging Inc | 6.9997 | 978.9 K | -0.0389 | -0.55 | 2.2 K | 15.37 K |
| PED | Pedevco Corp | 13104.00 | 173.46 M | -336.00 | -2.5 | 1 | 13.1 K |
| PLG | Platinum Group Metals Ltd | 125.00 | 136.84 M | -2.00 | -1.57 | 98 | 12.25 K |
| IBIO | Ibio Inc | 2000.00 | 48.92 M | -400.00 | -16.67 | 6 | 12 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 138.32 M | -70.00 | -4.55 | 6 | 8.82 K |
| IOR | Income Opportunity Realty Trust | 6.45 | 74.21 M | -0.49 | -7.06 | 1.3 K | 8.38 K |
| UUU | Universal Security Instruments | 3.4944 | 16.02 M | -0.0842 | -2.35 | 2.2 K | 7.69 K |
| ESP | Espey Mfg. & Electronics | 6.5911 | 145.6 M | -0.1098 | -1.64 | 500 | 3.3 K |
| IGC | India Globalization Capital Inc | 5.00 | 19.07 M | -0.10 | -1.96 | 270 | 1.35 K |
| USBC | USBC, Inc. | 300.00 | 142.11 M | -180.00 | -37.5 | 4 | 1.2 K |
| DXR | Daxor Corp | 10.1465 | 49.39 M | -0.2405 | -2.32 | 100 | 1.01 K |
| WYY | Widepoint Corp | 4.80 | 60.29 M | -0.10 | -2.04 | 180 | 864 |
| UAVS | Ageagle Aerial Systems Inc | 224983.2969 | 22.74 M | -277479.375 | -55.22 | 0 | 0 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FSLR | First Solar Inc | 180.89 | 18.52 B | -6.40 | -3.42 | 5.6 M | 1.01 B |
| GOOG | Alphabet Inc Class C | 9.7257 | 3.63 T | -0.0563 | -0.58 | 97.47 M | 947.98 M |
| GOOGL | Alphabet Inc Class A | 9.7713 | 3.67 T | -0.0567 | -0.58 | 97.01 M | 947.92 M |
| WMT | Walmart Inc. | 11.6977 | 1 T | -0.0818 | -0.69 | 47.33 M | 553.67 M |
| AMZN | Amazon.com Inc | 3.948 | 2.89 T | -0.078 | -1.94 | 122.46 M | 483.46 M |
| SBUX | Starbucks Corporation | 5.5185 | 122.29 B | -0.2639 | -4.56 | 38.61 M | 213.05 M |
| TXN | Texas Instruments | 11.5779 | 285.68 B | -0.071 | -0.61 | 16.33 M | 189.01 M |
| GILD | Gilead Sciences Inc | 15.478 | 208.31 B | -0.342 | -2.16 | 11.64 M | 180.14 M |
| COST | Costco Wholesale | 33.443 | 483.99 B | -0.6381 | -1.87 | 4.44 M | 148.49 M |
| BIIB | Biogen Inc | 46.26 | 37.03 B | -2.08 | -4.3 | 3.14 M | 145.23 M |
| MAR | Marriot International | 18.0919 | 109.35 B | -0.7352 | -3.91 | 7.98 M | 144.44 M |
| URBN | Urban Outfitters Inc | 19.14 | 7.26 B | -0.35 | -1.8 | 6.6 M | 126.3 M |
| VTRS | Viatris Inc | 10.5363 | 23.74 B | -0.2026 | -1.89 | 11.8 M | 124.37 M |
| ISRG | Intuitive Surg Inc | 15.8667 | 155.4 B | -0.1033 | -0.65 | 7.69 M | 122.02 M |
| BKNG | Booking Holdings Inc | 3.7715 | 119.88 B | -0.0409 | -1.07 | 31.59 M | 119.12 M |
| NTRS | Northern Trust Corp | 34.367 | 32.18 B | -1.0288 | -2.91 | 3.36 M | 115.55 M |
| PCAR | Paccar Inc | 13.0312 | 55.98 B | -0.355 | -2.65 | 8.48 M | 110.45 M |
| XRAY | Dentsply Sirona Inc | 22.2622 | 1.84 B | -1.5295 | -6.43 | 4.55 M | 101.21 M |
| LIN | Linde Plc | 53.208 | 239.87 B | -0.8477 | -1.57 | 1.85 M | 98.22 M |
| HST | Host Marriott Financial Trust | 4.2698 | 17.73 B | -0.0849 | -1.95 | 22.33 M | 95.36 M |
| WDC | Western Digital Cp | 14.0581 | 116.49 B | -0.0781 | -0.55 | 5.93 M | 83.42 M |
| INTU | Intuit Inc | 20.2909 | 90.91 B | -0.1235 | -0.6 | 3.52 M | 71.34 M |
| ADI | Analog Devices | 14.2537 | 198.33 B | -0.0876 | -0.61 | 4.97 M | 70.87 M |
| PFG | Principal Financial Group Inc | 8.8318 | 23.99 B | -0.5209 | -5.57 | 7.03 M | 62.09 M |
| KLAC | K L A-Tencor Corp | 15.1833 | 204.96 B | -0.2447 | -1.59 | 4.06 M | 61.66 M |
| REG | Regency Centers Corp | 17.785 | 14.16 B | -1.3434 | -7.02 | 3.32 M | 59.01 M |
| DLTR | Dollar Tree Inc | 13.8433 | 26.51 B | -0.27 | -1.91 | 4.21 M | 58.29 M |
| STRA | Strayer Education | 131.8382 | 1.22 B | -2.9606 | -2.2 | 432.5 K | 57.02 M |
| MCHP | Microchip Technology | 7.153 | 33.71 B | -0.0501 | -0.7 | 7.64 M | 54.65 M |
| ERIC | Ericsson ADR | 4.943 | 34.38 B | -0.0705 | -1.41 | 10.79 M | 53.32 M |
| VRTX | Vertex Pharmaceutic | 30.26 | 137.57 B | -0.56 | -1.82 | 1.69 M | 51.13 M |
| ADSK | Autodesk Inc | 19.63 | 54.23 B | -0.31 | -1.55 | 2.5 M | 48.98 M |
| CHRW | C.H. Robinson Ww | 36.1249 | 15.58 B | -0.2394 | -0.66 | 1.13 M | 40.99 M |
| PRDO | Perdoceo Education Corp | 20.1317 | 1.82 B | -0.6603 | -3.18 | 2.01 M | 40.46 M |
| JBHT | J B Hunt Transport | 23.1026 | 21.22 B | -0.5553 | -2.35 | 1.75 M | 40.41 M |
| MYGN | Myriad Genetics Inc | 32.9138 | 543.58 M | -0.5522 | -1.65 | 1.12 M | 36.73 M |
| FAST | Fastenal Company | 3.0822 | 63.73 B | -0.0657 | -2.09 | 10.87 M | 33.52 M |
| ACGL | Arch Capital Grp Ltd | 5.9928 | 35.56 B | -0.112 | -1.83 | 5.57 M | 33.4 M |
| SBAC | SBA Communications | 22.9262 | 19.48 B | -0.1926 | -0.83 | 1.4 M | 32.1 M |
| CDNS | Cadence Design Systems, Inc. | 5.33 | 91.46 B | -0.25 | -4.48 | 5.5 M | 29.34 M |
| UPBD | Upbound Group Inc. | 19.14 | 1.39 B | -0.11 | -0.57 | 1.41 M | 27.02 M |
| CAKE | Cheesecake Fact | 13.017 | 5.29 B | -0.3383 | -2.53 | 2.03 M | 26.4 M |
| NTES | Netease Inc ADR | 4.6526 | 78.52 B | -0.0326 | -0.7 | 5.67 M | 26.39 M |
| WTW | Weight Watchers International, Inc | 49.6298 | 30.32 B | -1.8916 | -3.67 | 489.73 K | 24.31 M |
| NVAX | Novavax Inc | 36.60 | 1.44 B | -12.20 | -25 | 626.33 K | 22.92 M |
| GNTX | Gentex Corp | 4.6894 | 4.08 B | -0.115 | -2.39 | 4.55 M | 21.32 M |
| ZION | Zions Bancorp | 7.861 | 9.63 B | -0.1615 | -2.01 | 2.42 M | 19.02 M |
| CINF | Cincinnati Financial | 12.7935 | 29.21 B | -0.54 | -4.05 | 1.37 M | 17.49 M |
| CBSH | Commerce Bancshares | 13.7634 | 7.89 B | -0.3409 | -2.42 | 1.26 M | 17.28 M |
| ALGT | Allegiant Travel Com | 41.3573 | 2.53 B | -0.7938 | -1.88 | 416.99 K | 17.25 M |
| DHC | Diversified Healthcare Trust | 5.9795 | 1.77 B | -0.3556 | -5.61 | 2.81 M | 16.83 M |
| LECO | Lincoln Elec Hld | 16.1971 | 15.41 B | -0.2887 | -1.75 | 1.01 M | 16.42 M |
| PLXS | Plexus Cp | 20.74 | 5.62 B | -1.41 | -6.37 | 738.55 K | 15.32 M |
| RRGB | Red Robin Gourmet Burgers Inc | 22.71 | 166.92 M | -1.84 | -7.49 | 625.05 K | 14.19 M |
| LSTR | Landstar System | 28.0635 | 4.99 B | -0.1824 | -0.65 | 495.77 K | 13.91 M |
| MDRX | Allscripts Hlthcare | 12.07 | 535.45 M | -0.35 | -2.82 | 1.13 M | 13.68 M |
| AMKR | Amkor Technology | 3.952 | 9.2 B | -0.0558 | -1.39 | 3.44 M | 13.58 M |
| IBOC | Intl Bancshares | 8.8639 | 4.2 B | -0.1876 | -2.07 | 1.49 M | 13.22 M |
| SCOR | Comscore Inc | 233.20 | 46.2 M | -22.00 | -8.62 | 54.89 K | 12.8 M |
| PZZA | Papa John's Intl | 10.3757 | 630.78 M | -0.055 | -0.53 | 1.22 M | 12.7 M |
| UMBF | Ump Financial Corp | 33.7726 | 10.14 B | -0.2154 | -0.63 | 369.2 K | 12.47 M |
| JACK | Jack IN The Box Inc | 19.2988 | 269.85 M | -0.5405 | -2.72 | 608.88 K | 11.75 M |
| IBKR | Interactive Brokers | 3.5332 | 138.57 B | -0.1394 | -3.8 | 3.17 M | 11.21 M |
| CASY | Casey's General Stor | 22.4341 | 26.12 B | -0.5087 | -2.22 | 477.91 K | 10.72 M |
| WABC | Westamerica Bancorp | 29.8006 | 1.38 B | -1.8345 | -5.8 | 355.12 K | 10.58 M |
| TXRH | Texas Roadhouse Inc | 8.7495 | 12.21 B | -0.2612 | -2.9 | 1.2 M | 10.53 M |
| GIGM | Gigamedia Ltd | 28.95 | 15.2 M | -4.30 | -12.93 | 360.69 K | 10.44 M |
| SMTC | Semtech Corp | 14.18 | 11.15 B | -0.24 | -1.66 | 712.8 K | 10.11 M |
| CBRL | Cracker Barrel | 16.942 | 1.45 B | -0.3121 | -1.81 | 581 K | 9.84 M |
| LAMR | Lamar Advertis A | 9.3986 | 16.21 B | -0.0559 | -0.59 | 1.04 M | 9.79 M |
| ASTE | Astec Inds Inc | 25.1338 | 888.44 M | -0.7561 | -2.92 | 387.01 K | 9.73 M |
| FOSL | Fossil Group | 19.64 | 516.87 M | -0.52 | -2.58 | 480.99 K | 9.45 M |
| TRMK | Trustmark Corp | 11.9821 | 2.77 B | -0.1563 | -1.29 | 782.75 K | 9.38 M |
| VLY | Valley National Bancorp | 5.136 | 7.91 B | -0.1573 | -2.97 | 1.72 M | 8.85 M |
| COLM | Columbia Sportswear | 11.7341 | 3.67 B | -0.1392 | -1.17 | 748.6 K | 8.78 M |
| WERN | Werner Enterprise | 9.4706 | 1.66 B | -0.165 | -1.71 | 902.86 K | 8.55 M |
| APEI | American Public Education | 34.95 | 753.29 M | -1.05 | -2.92 | 236 K | 8.25 M |
| WRLD | World Acceptance Cp | 28.96 | 635.21 M | -0.72 | -2.43 | 282.44 K | 8.18 M |
| ADTN | Adtran Inc | 15.8357 | 396 M | -0.0904 | -0.57 | 486.72 K | 7.71 M |
| IONS | Ionis Pharmaceuticals | 15.39 | 4.54 B | -0.29 | -1.85 | 499 K | 7.68 M |
| PNFP | Pinnacle Finl Ptnrs | 14.3273 | 15.01 B | -1.277 | -8.18 | 512.27 K | 7.34 M |
| DRH | Diamondrock Hospitality Company Common Stock | 3.7161 | 2.95 B | -0.1365 | -3.54 | 1.97 M | 7.31 M |
| ALGN | Align Technology | 12.06 | 11.77 B | -0.35 | -2.82 | 593.96 K | 7.16 M |
| UFPI | Universal Forest Prd | 8.7938 | 4.32 B | -0.4693 | -5.07 | 810.6 K | 7.13 M |
| NDSN | Nordson Corp | 14.9924 | 18.19 B | -0.0831 | -0.55 | 459.2 K | 6.88 M |
| BCRX | Biocryst Pharma Inc | 3.75 | 1.98 B | -0.21 | -5.3 | 1.82 M | 6.83 M |
| PEGA | Pegasystems Inc | 3.9196 | 5.24 B | -0.2254 | -5.44 | 1.74 M | 6.82 M |
| SHOO | Steven Maddens Ltd | 4.8243 | 3.01 B | -0.161 | -3.23 | 1.33 M | 6.44 M |
| DIOD | Diodes Inc | 14.68 | 4.22 B | -0.20 | -1.34 | 434.6 K | 6.38 M |
| PENN | Penn Natl Gaming Inc | 7.044 | 2.35 B | -0.1093 | -1.53 | 900.63 K | 6.34 M |
| ICUI | I C U Medical Inc | 36.50 | 4.43 B | -1.10 | -2.93 | 173.43 K | 6.33 M |
| MPWR | Monolithic Power Sys | 15.5248 | 70.59 B | -0.2819 | -1.78 | 395.8 K | 6.14 M |
| ICLR | Icon Plc | 15.47 | 15.02 B | -0.37 | -2.34 | 396.5 K | 6.13 M |
| HTLD | Heartland Express | 11.3425 | 801.17 M | -0.2244 | -1.94 | 536.01 K | 6.08 M |
| SWBI | Smith & Wesson Brands Inc | 4.4473 | 698.15 M | -0.1015 | -2.23 | 1.35 M | 6 M |
| PRAA | Pra Group Inc | 11.5767 | 447.26 M | -0.08 | -0.69 | 500.14 K | 5.79 M |
| IART | Integra Lifesciences | 8.963 | 1.12 B | -0.2242 | -2.44 | 638.44 K | 5.72 M |
| UBSI | United Bkshs Inc | 11.6745 | 6.52 B | -1.0177 | -8.02 | 472.1 K | 5.51 M |
| BJRI | Bj's Restaurants Inc | 15.6947 | 1.17 B | -0.3503 | -2.18 | 344.92 K | 5.41 M |
| SCHL | Scholastic Cp | 14.3799 | 676.36 M | -0.0806 | -0.56 | 366.31 K | 5.27 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 6.6946 | 348.53 B | -0.177 | -2.58 | 299.75 M | 2.01 B |
| MA | Mastercard Inc | 15.8482 | 568.53 B | -0.967 | -5.75 | 109.21 M | 1.73 B |
| GS | Goldman Sachs Group | 94.7644 | 263.51 B | -1.0589 | -1.11 | 17.54 M | 1.66 B |
| JPM | JP Morgan Chase & Company | 21.4683 | 910.4 B | -0.337 | -1.55 | 68.25 M | 1.47 B |
| WFC | Wells Fargo & Company | 12.7278 | 257.44 B | -0.2597 | -2 | 96.73 M | 1.23 B |
| AON | AON Plc | 30.4492 | 70.74 B | -4.8712 | -13.79 | 20.41 M | 621.48 M |
| WMT | Walmart Stores | 11.7257 | 1 T | -0.082 | -0.69 | 47.33 M | 555 M |
| C | Citigroup Inc | 21.82 | 205.34 B | -0.5877 | -2.62 | 25.31 M | 552.28 M |
| AXP | American Express Company | 18.9761 | 213.28 B | -0.7265 | -3.69 | 28.75 M | 545.52 M |
| MCD | McDonald's Corporation | 32.8126 | 193.63 B | -0.5573 | -1.67 | 11.16 M | 366.32 M |
| HIG | Hartford Financial Services Group | 7.6157 | 36.61 B | -0.6563 | -7.93 | 45.16 M | 343.94 M |
| MET | Metlife Inc | 18.3128 | 64.29 B | -1.5344 | -7.73 | 15.33 M | 280.75 M |
| KO | Coca-Cola Company | 12.5908 | 419.18 B | -0.172 | -1.35 | 21.22 M | 267.18 M |
| HD | Home Depot | 17.0254 | 347.46 B | -0.3633 | -2.09 | 15.05 M | 256.16 M |
| ABT | Abbott Laboratories | 13.6493 | 185.75 B | -0.1085 | -0.79 | 18.5 M | 252.49 M |
| SPG | Simon Property Group | 21.5405 | 88.68 B | -1.879 | -8.02 | 10.79 M | 232.49 M |
| TGT | Target Corporation | 25.2199 | 73.1 B | -0.7619 | -2.93 | 9.2 M | 231.94 M |
| GLW | Corning Inc | 9.5863 | 102.94 B | -0.2214 | -2.26 | 23.27 M | 223.05 M |
| USB | U.S. Bancorp | 10.8766 | 94.22 B | -0.1575 | -1.43 | 20.27 M | 220.46 M |
| PNC | PNC Bank | 23.7538 | 91.67 B | -1.1808 | -4.74 | 9 M | 213.72 M |
| SCHW | The Charles Schwab Corp | 14.4911 | 158.61 B | -0.337 | -2.27 | 13.26 M | 192.09 M |
| MGM | MGM Resorts International | 7.4251 | 8.41 B | -0.4912 | -6.2 | 25.2 M | 187.12 M |
| UNH | Unitedhealth Group Inc | 17.9216 | 363.01 B | -0.4291 | -2.34 | 10.36 M | 185.59 M |
| DD | Du Pont De.Nemours Inc | 5.8964 | 20.5 B | -0.1127 | -1.88 | 30.43 M | 179.45 M |
| LOW | Lowe's Companies | 15.3605 | 127.62 B | -0.4788 | -3.02 | 11.43 M | 175.63 M |
| VNO | Vornado Realty Trust | 18.2227 | 7.07 B | -0.5214 | -2.78 | 8.99 M | 163.91 M |
| NEM | Newmont Mining Corp | 27.1206 | 117.05 B | -1.0573 | -3.75 | 6.03 M | 163.67 M |
| KSS | Kohl's Corp | 21.8778 | 2.66 B | -1.4342 | -6.15 | 7.04 M | 153.92 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 64.66 | -2.20 | -3.29 | 2.36 M | 152.34 M | |
| YUM | Yum! Brands | 20.1154 | 42.86 B | -0.152 | -0.75 | 6.23 M | 125.28 M |
| AZO | Autozone | 162.27 | 52.34 B | -4.12 | -2.48 | 766.19 K | 124.33 M |
| FDX | Fedex Corp | 45.2288 | 74.78 B | -0.6809 | -1.48 | 2.67 M | 120.76 M |
| BBY | Best Buy Company | 21.4253 | 21.69 B | -0.6796 | -3.07 | 5.57 M | 119.34 M |
| CLX | Clorox Company | 33.0261 | 13.09 B | -0.4479 | -1.34 | 3.58 M | 118.07 M |
| WM | Waste Management | 16.8951 | 97.07 B | -0.3228 | -1.87 | 6.57 M | 110.97 M |
| UPS | United Parcel Service | 29.0115 | 93.99 B | -0.3819 | -1.3 | 3.78 M | 109.54 M |
| AN | Autonation Inc | 17.43 | 5.77 B | -0.28 | -1.58 | 6.19 M | 107.84 M |
| PSA | Public Storage | 34.7134 | 62.28 B | -1.1811 | -3.29 | 3.02 M | 104.99 M |
| ICE | Intercontinental Exchange | 14.5325 | 99.4 B | -0.4181 | -2.8 | 6.9 M | 100.28 M |
| AMT | American Tower Corp | 22.2963 | 88.02 B | -0.6875 | -2.99 | 4.41 M | 98.38 M |
| LIN | Linde Plc | 53.208 | -0.8477 | -1.57 | 1.85 M | 98.22 M | |
| TFC | Truist Financial Corp | 12.585 | 59.79 B | -0.3037 | -2.36 | 7.64 M | 96.16 M |
| SHW | Sherwin-Williams Company | 15.2108 | 84.89 B | -0.3124 | -2.01 | 6.29 M | 95.73 M |
| PRU | Prudential Financial Inc | 14.9045 | 41.99 B | -0.3703 | -2.42 | 6.4 M | 95.41 M |
| BXP | Boston Properties | 24.4874 | 11.17 B | -1.5209 | -5.85 | 3.86 M | 94.54 M |
| ZBH | Zimmer Biomet Holdings | 37.0432 | 19.79 B | -0.7649 | -2.02 | 2.46 M | 91.31 M |
| DHI | D.R. Horton | 10.1697 | 39.21 B | -0.5677 | -5.29 | 8.59 M | 87.31 M |
| ELV | Elevance Health Inc | 33.6609 | 92.88 B | -0.3018 | -0.89 | 2.58 M | 86.81 M |
| CCL | Carnival Corp | 19.3912 | 39.45 B | -0.549 | -2.75 | 4.17 M | 80.89 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 60.88 | 1.26 T | -0.42 | -0.69 | 1.3 M | 79.45 M |
| M | Macy's Inc | 7.6485 | 6.35 B | -0.0963 | -1.24 | 10.35 M | 79.14 M |
| LH | Laboratory Corp of America Holdings | 51.5303 | 30.23 B | -0.9823 | -1.87 | 1.47 M | 75.82 M |
| SAP | SAP Ag ADR | 27.6382 | 270.15 B | -0.405 | -1.44 | 2.69 M | 74.34 M |
| HOG | Harley-Davidson Inc | 14.9473 | 3.28 B | -0.4445 | -2.89 | 4.95 M | 74.04 M |
| ALL | Allstate Corp | 15.689 | 65.99 B | -0.1562 | -0.99 | 4.66 M | 73.06 M |
| RCL | Royal Caribbean Cruises Ltd | 11.4999 | 86.12 B | -0.5996 | -4.96 | 6.21 M | 71.44 M |
| VMC | Vulcan Materials Company | 38.06 | 35.96 B | -1.9257 | -4.82 | 1.81 M | 69 M |
| BWA | Borgwarner Inc | 10.535 | 10.24 B | -0.0918 | -0.86 | 6.32 M | 66.57 M |
| PHM | Pultegroup | 9.4857 | 24.17 B | -0.3151 | -3.22 | 6.97 M | 66.14 M |
| VMRK | Vivmark Residential | 9.9808 | 49.47 B | -0.6601 | -6.2 | 6.42 M | 64.08 M |
| GWW | W.W. Grainger | 62.6718 | 70.34 B | -0.8252 | -1.3 | 1 M | 62.86 M |
| KIM | Kimco Realty Corp | 5.1936 | 16.92 B | -0.4052 | -7.24 | 11.9 M | 61.8 M |
| ANF | Abercrombie & Fitch Company | 18.4874 | 6.39 B | -0.8131 | -4.21 | 3.25 M | 60.15 M |
| ESS | Essex Property Trust | 35.11 | 18.75 B | -0.9019 | -2.5 | 1.7 M | 59.82 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 92005.00 | 1.26 T | -1995.00 | -2.12 | 649 | 59.71 M |
| FNF | Fidelity National Financial | 8.0592 | 11.56 B | -0.556 | -6.45 | 7.23 M | 58.24 M |
| CB | Chubb Ltd | 27.9714 | 142.04 B | -0.2929 | -1.04 | 2.07 M | 57.96 M |
| AMG | Affiliated Managers Group | 54.2324 | 10.17 B | -0.8035 | -1.46 | 1.06 M | 57.75 M |
| CRM | Salesforce.com Inc | 10.2027 | 179.06 B | -0.3449 | -3.27 | 5.61 M | 57.24 M |
| TOL | Toll Brothers Inc | 17.5877 | 13.64 B | -0.7136 | -3.9 | 3.25 M | 57.21 M |
| DLB | Dolby Laboratories | 29.5255 | 6.05 B | -1.1782 | -3.84 | 1.9 M | 56.05 M |
| UHS | Universal Health Services | 22.6295 | 11.42 B | -0.637 | -2.74 | 2.47 M | 55.85 M |
| DRI | Darden Restaurants | 19.0197 | 25.79 B | -0.4476 | -2.3 | 2.93 M | 55.79 M |
| AAP | Advance Auto Parts Inc | 36.1892 | 2.76 B | -1.1258 | -3.02 | 1.51 M | 54.78 M |
| MHK | Mohawk Industries | 46.29 | 8.52 B | -1.02 | -2.16 | 1.18 M | 54.74 M |
| FRT | Federal Realty Investment Trust | 29.1257 | 9.74 B | -1.2836 | -4.22 | 1.85 M | 53.97 M |
| CVSA | Covista Inc. | 37.8128 | 3.96 B | -1.7086 | -4.32 | 1.42 M | 53.77 M |
| KBH | KB Home | 14.1967 | 2.94 B | -0.4875 | -3.32 | 3.78 M | 53.62 M |
| MTB | M&T Bank Corp | 29.9052 | 31.58 B | -1.8528 | -5.83 | 1.78 M | 53.13 M |
| GME | Gamestop Corp | 4.9387 | 12.93 B | -0.138 | -2.72 | 10.72 M | 52.93 M |
| FIS | Fidelity National Information Services | 13.3403 | 14.62 B | -0.0676 | -0.5 | 3.96 M | 52.84 M |
| DGX | Quest Diagnostics Inc | 37.2778 | 28.66 B | -0.6126 | -1.62 | 1.41 M | 52.74 M |
| BSX | Boston Scientific Corp | 8.32 | 64.07 B | -0.09 | -1.07 | 6.21 M | 51.63 M |
| CI | Cigna Corp | 17.6311 | 78.29 B | -0.199 | -1.12 | 2.92 M | 51.5 M |
| ECL | Ecolab Inc | 31.2443 | 85.38 B | -0.369 | -1.17 | 1.63 M | 50.97 M |
| AEO | American Eagle Outfitters | 8.0586 | 3.63 B | -0.195 | -2.36 | 6.28 M | 50.63 M |
| EAT | Brinker International | 12.5405 | 8.21 B | -0.432 | -3.33 | 4 M | 50.22 M |
| VTR | Ventas Inc | 15.1484 | 47.41 B | -0.3573 | -2.3 | 3.15 M | 47.66 M |
| SYK | Stryker Corp | 31.0644 | 118.92 B | -0.3736 | -1.19 | 1.53 M | 47.61 M |
| PLD | Prologis Inc | 10.395 | 124.99 B | -0.6786 | -6.13 | 4.42 M | 45.92 M |
| WELL | Welltower Inc | 15.6458 | 179.68 B | -0.478 | -2.96 | 2.91 M | 45.56 M |
| NVR | NVR Inc | 485.00 | 15.38 B | -20.37 | -4.03 | 91.48 K | 44.37 M |
| WY | Weyerhaeuser Company | 7.765 | 14.74 B | -0.1072 | -1.36 | 5.46 M | 42.41 M |
| CYH | Community Health Systems | 18.4385 | 311.67 M | -0.204 | -1.09 | 2.18 M | 40.2 M |
| KMX | Carmax Inc | 12.30 | 7.46 B | -0.46 | -3.61 | 3.26 M | 40.13 M |
| KEY | Keycorp | 3.4758 | 22.52 B | -0.1596 | -4.39 | 11.37 M | 39.51 M |
| DVA | Davita Healthcare Partners Inc | 22.945 | 10.95 B | -0.24 | -1.04 | 1.7 M | 39.04 M |
| DLR | Digital Realty Trust | 17.7259 | 70.63 B | -0.5533 | -3.03 | 2.17 M | 38.5 M |
| CCI | Crown Castle International Corp | 14.7488 | 38.16 B | -0.2321 | -1.55 | 2.58 M | 38.07 M |
| MLM | Martin Marietta Materials | 68.9089 | 36.79 B | -0.5289 | -0.76 | 546.68 K | 37.67 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 5606.1025 | -189.6182 | -3.27 | 133.86 K | 750.42 M | |
| PD | Precision Drilling Corp | 111.00 | -2.40 | -2.12 | 1.27 M | 140.94 M | |
| RY | Royal Bank of Canada | 21.85 | -0.1456 | -0.66 | 2.6 M | 56.82 M | |
| AEM | Agnico Eagle Mines Ltd | 39.5996 | -0.2873 | -0.72 | 806.28 K | 31.93 M | |
| BMO | Bank of Montreal | 18.1484 | -0.1389 | -0.76 | 1.68 M | 30.46 M | |
| IMO | Imperial Oil | 30.4969 | -0.4647 | -1.5 | 949.42 K | 28.95 M | |
| X | TMX Group Ltd | 3.7898 | -0.0649 | -1.68 | 6.89 M | 26.1 M | |
| BBD-B | Bombardier Inc Series B | 81.5576 | -0.6524 | -0.79 | 266.78 K | 21.76 M | |
| BN | Brookfield Corporation | 3.0951 | -0.0727 | -2.29 | 3.09 M | 9.57 M | |
| MRU | Metro Inc | 9.1201 | -0.2952 | -3.14 | 973.16 K | 8.88 M | |
| NA | National Bank of Canada | 10.7893 | -0.0722 | -0.66 | 706.39 K | 7.62 M | |
| GIL | Gildan Activewear Inc | 5.1696 | -0.2087 | -3.88 | 1.42 M | 7.34 M | |
| MX | Methanex Corp | 9.345 | -0.0616 | -0.65 | 514.93 K | 4.81 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.9927 | -0.0854 | -1.68 | 891.89 K | 4.45 M | |
| ELR | Eastern Platinum Ltd | 5.40 | -0.10 | -1.82 | 610.95 K | 3.3 M | |
| BBD-A | Bombardier Inc | 94.00 | -2.25 | -2.34 | 33.89 K | 3.19 M | |
| EMP-A | Empire Company Limited | 12.2581 | -0.2102 | -1.69 | 228.6 K | 2.8 M | |
| ESI | Ensign Energy Services Inc | 3.5215 | -0.0679 | -1.89 | 569.7 K | 2.01 M | |
| GWO | Great-West Lifeco Inc | 8.9239 | -0.0658 | -0.73 | 180.1 K | 1.61 M | |
| ALA | AltaGas Ltd | 5.7563 | -0.0354 | -0.61 | 239.98 K | 1.38 M | |
| TCW | Trican Well | 5.4531 | -0.0539 | -0.98 | 220.26 K | 1.2 M | |
| RFA | RFA Financial Inc. | 11.4606 | -0.0939 | -0.81 | 35.59 K | 407.91 K | |
| TAL | Petrotal Corp | 69.5361 | -1.4338 | -2.02 | 2.82 K | 196.02 K | |
| PBH | Premium Brands Holdings Corp | 4.5815 | -0.0573 | -1.24 | 34.02 K | 155.85 K | |
| BCE-PY | BCE Inc Pref Y | 5.7347 | -0.0554 | -0.96 | 19.63 K | 112.58 K | |
| ALS | Altius Minerals Corp | 5.614 | -0.1002 | -1.75 | 17.73 K | 99.51 K | |
| MRE | Martinrea International Inc | 3.3485 | -0.0817 | -2.38 | 29.18 K | 97.71 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.5623 | -0.0281 | -0.78 | 24.3 K | 86.58 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.1997 | -0.0547 | -0.75 | 10.29 K | 74.12 K | |
| SII | Sprott Inc | 23.7679 | -0.5528 | -2.27 | 2.48 K | 58.94 K | |
| PTM | Platinum Group Metals Ltd | 150.00 | -1.00 | -0.66 | 361 | 54.15 K | |
| AIF | Altus Group Ltd | 3.784 | -0.0473 | -1.23 | 7.39 K | 27.96 K | |
| IMP | Intermap Tech Corp | 19.60 | -0.40 | -2 | 1.41 K | 27.64 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.2839 | -0.0779 | -1.06 | 3.73 K | 27.17 K | |
| PGIC | Premium Global Income Split Corp | 56.7288 | -3.039 | -5.08 | 471 | 26.72 K | |
| ESM | Euro Sun Mining Inc | 3.2695 | -0.0908 | -2.7 | 8.12 K | 26.55 K | |
| EIF | Exchange Income Corp | 3.0772 | -0.0411 | -1.32 | 6.7 K | 20.62 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.0288 | -0.0407 | -0.58 | 2.8 K | 19.68 K | |
| TLG | Troilus Gold Corp | 64.00 | -8.00 | -11.11 | 274 | 17.54 K | |
| PIC-PA | Premium Income Corp Pref A | 4.616 | -0.0782 | -1.67 | 3.79 K | 17.48 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.5095 | -0.1882 | -4.01 | 3.47 K | 15.64 K | |
| CGY | Calian Group Ltd | 8.03 | -0.1136 | -1.39 | 1.82 K | 14.65 K | |
| BCE-PF | BCE Inc Pref AF | 5.9929 | -0.032 | -0.53 | 2.17 K | 13 K | |
| BCT | Briacell Therapeutics Corp | 60.3534 | -12.0707 | -16.67 | 159 | 9.6 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.7038 | -0.0591 | -1.57 | 1.8 K | 6.67 K | |
| BCE-PE | Bce Inc Pref E | 5.811 | -0.149 | -2.5 | 1.11 K | 6.48 K | |
| STC | Sangoma Technologies Corp | 4.41 | -0.14 | -3.08 | 1.29 K | 5.67 K | |
| PIF | Polaris Infrastructure Inc | 422.3533 | -19.1978 | -4.35 | 12 | 5.07 K | |
| TCL-B | Transcontinental Inc | 3.0331 | -0.0202 | -0.66 | 1 K | 3.03 K | |
| FLNT | Flint Corp | 11.60 | -0.80 | -6.45 | 193 | 2.24 K | |
| GSY | Goeasy Ltd | 5.0657 | -0.4781 | -8.62 | 200 | 1.01 K | |
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 12 | 352.65 | |
| LUG | Lundin Gold Inc | 4.9356 | -0.5106 | -9.38 | 40 | 197.42 | |
| CSCI | Cosciens Biopharma Inc | 78600.00 | -1200.00 | -1.5 | 0 | 0 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 93.71 | -7.06 | -7.01 | 2.26 M | 211.62 M | |
| LNWO | Light & Wonder, Inc. | 17.00 | 6.2 B | -0.49 | -2.8 | 901 K | 15.32 M |
| GAMI | GAMCO Investors Inc | 19.0344 | 536.94 M | -0.2305 | -1.2 | 147.45 K | 2.81 M |
| CBRI | CMTSU Liquidation Inc | 3.19 | 8.16 K | -0.04 | -1.24 | 252.29 K | 804.81 K |
| IZNN | IZON Network Inc | 54.40 | -3.40 | -5.88 | 9.18 K | 499.12 K | |
| PRXIQ | Premier Exhibitions Inc | 7.20 | 491 | -0.20 | -2.7 | 7.72 K | 55.58 K |
| SPDC | Speed Commerce Inc | 6.56 | 603 | -0.48 | -6.82 | 7.5 K | 49.21 K |
| LCU | Lion Copper Corp. Common Shares | 12.96 | 70.29 M | -0.27 | -2.04 | 2.48 K | 32.11 K |
| SYNE | Synthesis Energy Systems Inc | 46.72 | 157 | -0.64 | -1.35 | 523 | 24.43 K |
| STTO | SITO Mobile Ltd. | 16.00 | 5.13 K | -0.50 | -3.03 | 666 | 10.66 K |
| TXCCQ | TranSwitch Corporation | 3.0225 | -0.0787 | -2.54 | 3.04 K | 9.18 K | |
| CUBT | Curative Biotechnology Inc | 120.00 | 7.16 M | -15.00 | -11.11 | 60 | 7.2 K |
| USRM | U.S. Stem Cell Inc | 780.00 | 64.15 K | -20.00 | -2.5 | 5 | 3.9 K |
| CELV | Preferred Commerce Inc | 37.60 | 9.17 M | -2.35 | -5.88 | 46 | 1.73 K |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 2 | 1.72 K | |
| PTRC | Petro River Oil Corp | 55.00 | -1.00 | -1.79 | 21 | 1.16 K | |
| VALV | Shengkai Innovations Inc | 3.7002 | 42.98 K | -0.2998 | -7.49 | 250 | 925.05 |
| SIRC | Solar Integrated Roofing Corporation | 2699.9973 | -1079.9988 | -28.57 | 0 | 0 | |
| WDBG | Woodbrook Group Holdings Inc | 720.7207 | 42 | -180.1802 | -20 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 480.00 | -48.00 | -9.09 | 102.05 K | 48.98 M | |
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 479.64 K | 4.32 M | |
| SLG | PetroTal Corp | 12.8856 | -0.2657 | -2.02 | 281.86 K | 3.63 M | |
| GBU | Gabriel Resources Ltd | 23.00 | -0.40 | -1.71 | 30.62 K | 704.33 K | |
| AVCR | Avricore Health Inc | 14.60 | -1.00 | -6.41 | 10.05 K | 146.79 K | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 11.7 K | 105.3 K | |
| TIG | Triumph Gold Corp | 56.00 | -1.00 | -1.75 | 890 | 49.84 K | |
| SGQ | SouthGobi Resources Ltd | 10.15 | -0.20 | -1.93 | 4.3 K | 43.64 K | |
| SIEN | Sienna Resources Inc. | 3.50 | -1.00 | -22.22 | 11.8 K | 41.3 K | |
| CKG | Chesapeake Gold Corp | 4.50 | -0.30 | -6.25 | 8 K | 36 K | |
| KTN | Kootenay Silver Inc | 5.30 | -0.90 | -14.52 | 5.65 K | 29.95 K | |
| BTR | Bonterra Resources Inc | 64.00 | -6.00 | -8.57 | 410 | 26.24 K | |
| EGT | Eguana Technologies Inc | 19.00 | -1.00 | -5 | 1.3 K | 24.8 K | |
| BKM | Pacific Booker Minerals Inc | 5.80 | -0.10 | -1.69 | 3.4 K | 19.72 K | |
| KEEK | Personas Social Incorporated | 90.00 | -45.00 | -33.33 | 90 | 8.1 K | |
| CTM | Canterra Minerals Corporation | 8.00 | -1.00 | -11.11 | 980 | 7.84 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -2.0833 | -4.55 | 91 | 3.98 K | |
| GORO | Goldgroup Mining Inc. | 13.68 | -1.14 | -7.69 | 175 | 2.39 K | |
| KNG | Kingsmen Resources Ltd | 3.20 | -0.32 | -9.09 | 344 | 1.1 K | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 150 | 900 | |
| CTH | CoTec Holdings Corp. | 260.00 | -20.00 | -7.14 | 0 | 0 |