Losers for 8 May 2009 from 00:00:00 until 23:59:59
Losers for 8 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.9374 | 63.2 B | -0.2675 | -6.36 | 559.3 K | 2.2 M |
| PLX | Protalix Biotherapeutics | 32.20 | 238.49 M | -0.50 | -1.53 | 11.95 K | 384.89 K |
| GSAT | Globalstar | 11.10 | 11.17 B | -0.15 | -1.33 | 25.13 K | 278.98 K |
| DIT | Amcon Distributing Company | 24.4832 | 58.48 M | -1.1263 | -4.4 | 7.8 K | 190.97 K |
| ARMP | Armata Pharmaceuticals Inc | 1960.00 | 138.32 M | -70.00 | -3.45 | 69 | 135.24 K |
| ITP | IT Tech Packaging Inc | 10.4995 | 978.9 K | -0.7778 | -6.9 | 2.74 K | 28.76 K |
| IOR | Income Opportunity Realty Trust | 5.41 | 74.21 M | -1.17 | -17.78 | 4.15 K | 22.45 K |
| DXR | Daxor Corp | 9.782 | 49.39 M | -0.2131 | -2.13 | 1.35 K | 13.21 K |
| INUV | Inuvo Inc | 16.00 | 6.35 M | -1.00 | -5.88 | 793 | 12.69 K |
| REED | Reed's, Inc. | 633.9761 | 24.07 M | -24.7528 | -3.76 | 11 | 6.97 K |
| IBIO | Ibio Inc | 1500.00 | 48.92 M | -700.00 | -31.82 | 4 | 6 K |
| ENSV | Enservco Corpporation | 11.40 | 29.09 K | -0.60 | -5 | 480 | 5.47 K |
| PW | Power REIT | 9.0992 | 2.45 M | -0.2218 | -2.38 | 450 | 4.09 K |
| IDR | Idaho Strategic Resources | 3.01 | 299.75 M | -0.49 | -14 | 1.27 K | 3.82 K |
| BESS | Bimergen Energy Corporation | 112.00 | 20.58 M | -14.00 | -11.11 | 19 | 2.13 K |
| EP | Empire Petroleum Corp | 3.1067 | 99.85 M | -0.6658 | -17.65 | 223 | 692.79 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 17.28 | 97.61 M | -1.62 | -8.57 | 405 | 7 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 13.955 | 1.03 B | -0.075 | -0.53 | 16.08 K | 224.4 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INTC | Intel Corp | 9.7554 | 325.28 B | -0.3062 | -3.04 | 94.1 M | 917.96 M |
| CSCO | Cisco Systems Inc | 12.0547 | 402.18 B | -0.1416 | -1.16 | 65.44 M | 788.9 M |
| AMZN | Amazon.com Inc | 3.8975 | 2.89 T | -0.0665 | -1.68 | 163.89 M | 638.76 M |
| QCOM | Qualcomm Inc | 27.4268 | 189.54 B | -0.361 | -1.3 | 19.26 M | 528.32 M |
| FSLR | First Solar Inc | 191.05 | 18.52 B | -4.00 | -2.05 | 2.67 M | 509.74 M |
| GILD | Gilead Sciences Inc | 15.2017 | 208.31 B | -0.4905 | -3.13 | 24.93 M | 378.97 M |
| TXN | Texas Instruments | 11.1587 | 285.68 B | -0.1806 | -1.59 | 19.66 M | 219.36 M |
| SBUX | Starbucks Corporation | 5.4625 | 122.29 B | -0.1399 | -2.5 | 36.47 M | 199.22 M |
| MRVL | Marvell Technology Inc | 9.0035 | 147.97 B | -0.2896 | -3.12 | 21.81 M | 196.35 M |
| ADBE | Adobe Systems Inc | 25.42 | 92.84 B | -0.21 | -0.82 | 7.67 M | 195.07 M |
| GEN | Gen Digital Inc | 5.3183 | 17.61 B | -0.0393 | -0.73 | 28.52 M | 151.68 M |
| ON | On Semiconductor | 5.61 | 28.7 B | -0.10 | -1.75 | 23.39 M | 131.24 M |
| MCHP | Microchip Technology | 6.7365 | 33.71 B | -0.3633 | -5.12 | 18.77 M | 126.42 M |
| AAL | American Airlines Group | 3.4787 | 8.82 B | -0.264 | -7.05 | 32.77 M | 114 M |
| EXPD | Expeditors Intl | 26.9926 | 25.26 B | -0.153 | -0.56 | 4.09 M | 110.35 M |
| KLAC | K L A-Tencor Corp | 14.5604 | 204.96 B | -0.3893 | -2.6 | 7.5 M | 109.17 M |
| ADI | Analog Devices | 13.9302 | 198.33 B | -0.5998 | -4.13 | 7.74 M | 107.76 M |
| ROST | Ross Stores Inc | 7.6841 | 76.1 B | -0.0484 | -0.63 | 12.86 M | 98.8 M |
| MYGN | Myriad Genetics Inc | 26.426 | 543.58 M | -1.2682 | -4.58 | 3.6 M | 95.21 M |
| URBN | Urban Outfitters Inc | 19.07 | 7.26 B | -0.23 | -1.19 | 4.93 M | 93.92 M |
| MU | Micron Technology | 4.7301 | 903.37 B | -0.0683 | -1.42 | 18.49 M | 87.48 M |
| CHRW | C.H. Robinson Ww | 35.9197 | 15.58 B | -0.5883 | -1.61 | 2.08 M | 74.89 M |
| DLTR | Dollar Tree Inc | 14.12 | 26.51 B | -0.33 | -2.28 | 5.26 M | 74.24 M |
| AMD | Advanced Micro Devices | 3.93 | 959.94 B | -0.08 | -2 | 14.32 M | 56.26 M |
| SYNA | Synaptics Inc | 28.49 | 4.68 B | -1.09 | -3.68 | 1.87 M | 53.33 M |
| FFIV | F5 Networks Inc | 27.98 | 18.05 B | -0.27 | -0.96 | 1.71 M | 47.74 M |
| ASML | ASML Holding N.V. ADR | 18.4431 | 577.02 B | -0.0935 | -0.5 | 2.53 M | 46.67 M |
| HAS | Hasbro Inc | 15.227 | 16.99 B | -0.2454 | -1.59 | 3.02 M | 45.99 M |
| APEI | American Public Education | 32.29 | 753.29 M | -1.83 | -5.36 | 1.32 M | 42.49 M |
| SLAB | Silicon Labs Inc | 31.14 | 7.41 B | -0.91 | -2.84 | 1.29 M | 40.27 M |
| JBHT | J B Hunt Transport | 23.8009 | 21.22 B | -0.1598 | -0.67 | 1.69 M | 40.19 M |
| PLCE | Children's Place Inc | 31.0037 | 9.93 M | -1.9692 | -5.97 | 1.29 M | 40.06 M |
| WRLD | World Acceptance Cp | 19.81 | 635.21 M | -1.62 | -7.56 | 1.89 M | 37.49 M |
| DOX | Amdocs Ltd Ord | 16.159 | 4.61 B | -0.2108 | -1.29 | 1.75 M | 28.25 M |
| CAKE | Cheesecake Fact | 12.5095 | 5.29 B | -0.1615 | -1.27 | 2.22 M | 27.82 M |
| SWKS | Skyworks Solutions | 7.146 | 21.17 B | -0.1106 | -1.52 | 3.61 M | 25.78 M |
| AVAV | Aerovironment Inc | 28.09 | 6.14 B | -0.90 | -3.1 | 895.98 K | 25.17 M |
| LSTR | Landstar System | 30.062 | 4.99 B | -0.4526 | -1.48 | 795.87 K | 23.93 M |
| SIRI | Sirius XM Holdings | 3.2573 | 10.68 B | -0.1589 | -4.65 | 6.29 M | 20.5 M |
| RMBS | Rambus Inc | 11.78 | 9.1 B | -0.27 | -2.24 | 1.57 M | 18.47 M |
| SMTC | Semtech Corp | 14.55 | 11.15 B | -0.70 | -4.59 | 1.12 M | 16.35 M |
| RRGB | Red Robin Gourmet Burgers Inc | 22.00 | 166.92 M | -1.45 | -6.18 | 706.22 K | 15.54 M |
| CMTL | Comtech Telecom Company | 18.0618 | 36.47 M | -0.4228 | -2.29 | 849.34 K | 15.34 M |
| INSM | Insmed Inc | 14.60 | 25.9 B | -0.10 | -0.68 | 827.81 K | 12.09 M |
| DIOD | Diodes Inc | 13.33 | 4.22 B | -1.16 | -8.01 | 891 K | 11.88 M |
| TXRH | Texas Roadhouse Inc | 8.5911 | 12.21 B | -0.2534 | -2.87 | 1.37 M | 11.74 M |
| CSIQ | Canadian Solar Inc | 8.50 | 681.68 M | -0.36 | -4.06 | 1.33 M | 11.3 M |
| PZZA | Papa John's Intl | 11.1067 | 630.78 M | -0.0826 | -0.74 | 1.01 M | 11.2 M |
| BRKR | Bruker Corp | 6.9894 | 9.19 B | -0.2781 | -3.83 | 1.42 M | 9.93 M |
| CBRL | Cracker Barrel | 16.2806 | 1.45 B | -0.2592 | -1.57 | 537.5 K | 8.75 M |
| CCOI | Cogent Comm Hlds | 4.0182 | 201.02 M | -0.2894 | -6.72 | 1.78 M | 7.17 M |
| MPWR | Monolithic Power Sys | 14.6105 | 70.59 B | -0.3674 | -2.45 | 485.1 K | 7.09 M |
| CASY | Casey's General Stor | 21.9772 | 26.12 B | -0.2672 | -1.2 | 320.25 K | 7.04 M |
| POWI | Power Integratn | 8.6683 | 2.57 B | -0.0518 | -0.59 | 690.6 K | 5.99 M |
| CTRN | Citi Trends Inc | 23.3992 | 359.01 M | -0.2427 | -1.03 | 200.27 K | 4.69 M |
| OZK | Bank Ozk | 4.0745 | 5.47 B | -0.0346 | -0.84 | 1.14 M | 4.63 M |
| NVAX | Novavax Inc | 35.40 | 1.44 B | -0.20 | -0.56 | 127.58 K | 4.52 M |
| OLED | Universal Display | 9.4314 | 4.05 B | -0.358 | -3.66 | 468.93 K | 4.42 M |
| NTGR | Netgear Inc | 9.0977 | 527.43 M | -0.0806 | -0.88 | 430.53 K | 3.92 M |
| MNRO | Monro Muffler Brak | 11.6594 | 324.39 M | -0.1602 | -1.36 | 329.84 K | 3.85 M |
| ERII | Energy Recovery Inc | 8.20 | 363.97 M | -0.13 | -1.56 | 465.25 K | 3.82 M |
| MANH | Manhattan Assoc | 4.1575 | 14.89 B | -0.0475 | -1.13 | 760.88 K | 3.16 M |
| MBOT | Microbot Medical Inc | 27540.00 | 69.18 M | -648.00 | -2.3 | 100 | 2.75 M |
| PTIX | Protagenic Therapeutics Inc | 57.1256 | 854.24 K | -2.2344 | -3.76 | 47.32 K | 2.7 M |
| SVRA | Savara Inc | 245.00 | 969.77 M | -68.25 | -21.79 | 10.8 K | 2.65 M |
| MRTN | Marten Transport | 4.1483 | 973.36 M | -0.0431 | -1.03 | 630.23 K | 2.61 M |
| AZTA | Azenta Inc | 3.9839 | 1.92 B | -0.9272 | -18.88 | 554.4 K | 2.21 M |
| SANM | Sanmina Corp | 3.48 | 8.82 B | -0.12 | -3.33 | 610.53 K | 2.12 M |
| CRUS | Cirrus Logic Inc | 3.95 | 6.07 B | -0.06 | -1.5 | 517.43 K | 2.04 M |
| HHS | Harte-Hanks | 62.3539 | 30.04 M | -1.7442 | -2.72 | 30.63 K | 1.91 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.90 | 7.56 B | -0.08 | -1.34 | 314.36 K | 1.85 M |
| PSMT | Pricesmart Inc | 13.7698 | 5.09 B | -0.1058 | -0.76 | 133.84 K | 1.84 M |
| SBLK | Star Bulk Carriers | 122.1072 | 3.3 B | -1.8932 | -1.53 | 10.81 K | 1.32 M |
| MYRG | MYR Group Inc | 15.86 | 4.34 B | -0.09 | -0.56 | 69.9 K | 1.11 M |
| TAOP | Taoping Inc | 12600.00 | 2.84 M | -1080.00 | -7.89 | 81 | 1.02 M |
| NCMI | National Cinemedia | 54.1889 | 159.92 M | -0.3288 | -0.6 | 18.82 K | 1.02 M |
| COKE | Coca Cola Bot Cons | 3.9596 | 13.78 B | -0.0786 | -1.95 | 232.57 K | 920.88 K |
| VXRT | Vaxart Inc | 180.6481 | 92.36 M | -4.7383 | -2.56 | 4.47 K | 807.32 K |
| GAIA | Gaiam Inc | 5.2911 | 31.66 M | -0.1831 | -3.34 | 130.12 K | 688.47 K |
| HWKN | Hawkins Inc | 6.3693 | 3.13 B | -0.0819 | -1.27 | 104.87 K | 667.97 K |
| INOD | Innodata Inc | 5.02 | 1.25 B | -0.07 | -1.38 | 98.27 K | 493.31 K |
| SRPT | Sarepta Therapeutics | 5.3394 | 1.72 B | -0.1566 | -2.85 | 90.91 K | 485.41 K |
| CDZI | Cadiz Inc | 7.03 | 282.27 M | -0.13 | -1.82 | 68.86 K | 484.06 K |
| CXDO | Crexendo Inc | 7.3593 | 165.54 M | -0.1586 | -2.11 | 49.28 K | 362.7 K |
| VCEL | Vericel Corproation | 63.088 | 2.94 B | -1.312 | -2.04 | 5.33 K | 335.94 K |
| TACT | Transact Tech Inc | 3.1829 | 50.38 M | -0.2378 | -6.95 | 103.83 K | 330.47 K |
| NOVT | Novanta Inc | 3.96 | 4.44 B | -0.09 | -2.22 | 81.59 K | 323.09 K |
| DXYN | The Dixie Group | 3.39 | 6.83 M | -0.52 | -13.3 | 92.57 K | 313.8 K |
| GSAT | Globalstar, Inc. Common Stock | 11.10 | -0.15 | -1.33 | 25.13 K | 278.98 K | |
| AGEN | Agenus Inc | 80.6633 | 310.26 M | -2.9439 | -3.52 | 3.38 K | 272.8 K |
| ZNOG | Zion Oil & Gas, Inc | 10.12 | 348.03 M | -0.52 | -4.89 | 22.09 K | 223.57 K |
| CECO | CECO Environmental Corp. | 3.3025 | 3.28 B | -0.2694 | -7.54 | 62.2 K | 205.42 K |
| CREX | Creative Realities Inc | 1214.9987 | 29.08 M | -64.395 | -5.03 | 157 | 190.75 K |
| AIOT | Powerfleet Inc | 3.56 | 331.54 M | -0.09 | -2.47 | 50.1 K | 178.36 K |
| ANIK | Anika Therapeutics | 5.17 | 184.82 M | -0.17 | -3.18 | 32.89 K | 170.03 K |
| KTOS | Kratos Defns | 7.50 | 6.54 B | -0.25 | -3.23 | 22.11 K | 165.84 K |
| WINA | Winmark Corp | 9.8596 | 967.18 M | -0.5365 | -5.16 | 16.42 K | 161.86 K |
| ORKA | Oruka Therapeutics Inc | 48693.6641 | 6.95 B | -1805.2734 | -3.57 | 3 | 146.08 K |
| GEG | Great Elm Group Inc | 14.88 | 66.63 M | -0.24 | -1.59 | 9.42 K | 140.12 K |
| GURE | Gulf Resources Inc | 496.00 | 5.08 M | -40.00 | -7.46 | 247 | 122.51 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IBM | International Business Machines | 55.0245 | 231.24 B | -0.5964 | -1.07 | 12.11 M | 666.24 M |
| ORCL | Oracle Corporation | 14.9922 | 396.29 B | -0.0819 | -0.54 | 41.13 M | 616.57 M |
| LOW | Lowe's Companies | 14.5869 | 127.62 B | -0.4199 | -2.8 | 26.32 M | 383.89 M |
| ALL | Allstate Corp | 17.7401 | 65.99 B | -1.0052 | -5.36 | 18.53 M | 328.8 M |
| T | American Telephone and Telegraph Inc. | 6.6451 | 149.42 B | -0.0527 | -0.79 | 41.62 M | 276.54 M |
| MRK | Merck & Company | 13.2355 | 362.27 B | -0.2079 | -1.55 | 19.57 M | 259.02 M |
| BBY | Best Buy Company | 21.8457 | 21.69 B | -0.6393 | -2.84 | 10.5 M | 229.41 M |
| AZO | Autozone | 157.47 | 52.34 B | -5.55 | -3.4 | 1.41 M | 222.64 M |
| TJX | TJX Companies | 5.6024 | 149.57 B | -0.1178 | -2.06 | 30.49 M | 170.8 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.7672 | 50.93 B | -0.1991 | -0.55 | 4.75 M | 170.02 M |
| GLW | Corning Inc | 9.7742 | 102.94 B | -0.0603 | -0.61 | 16.89 M | 165.06 M |
| CCL | Carnival Corp | 20.6746 | 39.45 B | -0.1929 | -0.92 | 7.9 M | 163.32 M |
| GEN | Genesis Healthcare Inc | 5.3183 | -0.0393 | -0.73 | 28.52 M | 151.68 M | |
| KSS | Kohl's Corp | 22.5666 | 2.66 B | -0.1799 | -0.79 | 5.79 M | 130.56 M |
| GAP | Gap Inc | 10.1138 | 7.46 B | -0.2016 | -1.95 | 12.19 M | 123.34 M |
| ACN | Accenture Plc | 21.1457 | 147.65 B | -0.4747 | -2.2 | 5.24 M | 110.88 M |
| EXPD | Expeditors Intl | 26.9926 | -0.153 | -0.56 | 4.09 M | 110.35 M | |
| SO | Southern Company | 13.7881 | 107.66 B | -0.2445 | -1.74 | 7.65 M | 105.52 M |
| MHK | Mohawk Industries | 45.46 | 8.52 B | -0.51 | -1.11 | 2.31 M | 105.18 M |
| AMT | American Tower Corp | 21.3338 | 88.02 B | -0.3835 | -1.77 | 4.54 M | 96.87 M |
| GME | Gamestop Corp | 4.3983 | 12.93 B | -0.1313 | -2.9 | 19.25 M | 84.67 M |
| PCG | Pacific Gas & Electric Company | 26.2433 | 28.57 B | -0.206 | -0.78 | 3.16 M | 82.92 M |
| CLX | Clorox Company | 31.3061 | 13.09 B | -0.1912 | -0.61 | 2.49 M | 78.03 M |
| BRSL | BRSL | 7.3268 | 1.76 B | -0.0684 | -0.92 | 10.16 M | 74.46 M |
| TM | Toyota Motor Corp Ltd | 54.3139 | 246.97 B | -0.7341 | -1.33 | 1.28 M | 69.65 M |
| DRI | Darden Restaurants | 18.9671 | 25.79 B | -0.5476 | -2.81 | 3.61 M | 68.39 M |
| ECL | Ecolab Inc | 31.4411 | 85.38 B | -0.2296 | -0.72 | 2.11 M | 66.42 M |
| VFC | V.F. Corp | 8.7966 | 7.88 B | -0.1031 | -1.16 | 6.23 M | 54.82 M |
| SPXC | SPX Corp | 10.4628 | 7.55 B | -0.2607 | -2.43 | 4.91 M | 51.37 M |
| AN | Autonation Inc | 16.63 | 5.77 B | -0.29 | -1.71 | 2.97 M | 49.31 M |
| RL | Ralph Lauren Corp | 39.6711 | 23.28 B | -0.3075 | -0.77 | 1.24 M | 49.26 M |
| EAT | Brinker International | 12.3941 | 8.21 B | -0.205 | -1.63 | 3.73 M | 46.26 M |
| EPC | Edgewell Personal Care | 35.8119 | 1.32 B | -0.4122 | -1.14 | 1.24 M | 44.33 M |
| EDU | New Oriental Education & Technology Group ADR | 12.3332 | 8.14 B | -0.5727 | -4.44 | 3.18 M | 39.17 M |
| HUN | Huntsman Corp | 3.2772 | 1.69 B | -0.0978 | -2.9 | 11.79 M | 38.65 M |
| WEC | Wisconsin Energy Corp | 11.1461 | 38.65 B | -0.1519 | -1.34 | 3.37 M | 37.53 M |
| DKS | Dick's Sporting Goods Inc | 12.8169 | 12.95 B | -0.3563 | -2.7 | 2.1 M | 26.91 M |
| CHD | Church & Dwight Company | 10.6308 | 26.37 B | -0.1164 | -1.08 | 2.26 M | 24.06 M |
| CSL | Carlisle Companies Inc | 18.4375 | 15.17 B | -0.1272 | -0.69 | 1.14 M | 20.97 M |
| WOLF | Wolfspeed | 27.0294 | 1.4 B | -0.29 | -1.06 | 768.49 K | 20.77 M |
| EGO | Eldorado Gold Corp | 40.5732 | 8.31 B | -0.6213 | -1.51 | 500.2 K | 20.29 M |
| KNX | Knight-Swift Transporation Inc | 13.8176 | 10.05 B | -0.07 | -0.5 | 1.4 M | 19.35 M |
| AROC | Archrock Inc | 6.2682 | 4.75 B | -0.1607 | -2.5 | 3 M | 18.8 M |
| DSX | Diana Shipping Inc | 7.825 | 302.33 M | -0.1417 | -1.78 | 2.33 M | 18.21 M |
| LEU | Centrus Energy Corp. | 1532.967 | 2.13 B | -27.4725 | -1.76 | 11.16 K | 17.1 M |
| CRI | Carter's Inc | 16.7734 | 1.24 B | -0.1486 | -0.88 | 907.3 K | 15.22 M |
| DIN | Dineequity Inc | 17.0622 | 446.68 M | -0.1665 | -0.97 | 887.6 K | 15.14 M |
| ESE | Esco Technologies Inc | 36.9285 | 6.1 B | -0.8241 | -2.18 | 397.26 K | 14.67 M |
| EXP | Eagle Materials Inc | 25.3293 | 5.54 B | -0.4263 | -1.66 | 565.68 K | 14.33 M |
| FLO | Flowers Foods | 5.4271 | 1.27 B | -0.0924 | -1.67 | 2.4 M | 13 M |
| HMC | Honda Motor Company ADR | 16.256 | 43.51 B | -0.087 | -0.53 | 772.7 K | 12.56 M |
| GCO | Genesco Inc | 24.37 | 387.15 M | -0.81 | -3.22 | 500.27 K | 12.19 M |
| BKE | Buckle Inc | 7.1505 | 2.26 B | -0.2406 | -3.26 | 1.63 M | 11.63 M |
| VSH | Vishay Intertechnology | 4.1304 | 4.26 B | -0.1334 | -3.13 | 2.68 M | 11.09 M |
| ATO | Atmos Energy Corp | 15.5234 | 29.73 B | -0.1331 | -0.85 | 704 K | 10.93 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.9483 | 17.56 B | -0.3826 | -2.21 | 641 K | 10.86 M |
| LRN | Stride Inc | 17.00 | 3.17 B | -1.05 | -5.82 | 556.06 K | 9.45 M |
| TDS | Telephone and Data Systems | 15.0915 | 3.54 B | -0.1309 | -0.86 | 589.7 K | 8.9 M |
| NJR | Newjersey Resources Corp | 8.9515 | 5.55 B | -0.0578 | -0.64 | 904.04 K | 8.09 M |
| STM | Stmicroelectronics N.V. ADR | 4.6299 | 41.54 B | -0.0616 | -1.31 | 1.55 M | 7.18 M |
| BML-PL | Bank of America Corporation | 3.8229 | 234.81 B | -0.1313 | -3.32 | 1.83 M | 7.01 M |
| BAC-P-E | Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E | 6.2038 | -0.1287 | -2.03 | 961.28 K | 5.96 M | |
| ABG | Asbury Automotive Group Inc | 9.67 | 3.58 B | -0.18 | -1.83 | 575.1 K | 5.56 M |
| ENOV | Enovis Corp | 14.2685 | 1.59 B | -0.1893 | -1.31 | 371.72 K | 5.3 M |
| ITGR | Integer Holdings Corp | 20.5273 | 4.3 B | -0.2096 | -1.01 | 216.8 K | 4.45 M |
| BAC-PE | Bank of America Corporation | 4.04 | 226.98 B | -0.0837 | -2.03 | 961.28 K | 3.88 M |
| UIS | Unisys Corp | 14.80 | 209.27 M | -0.30 | -1.99 | 259.56 K | 3.84 M |
| NWN | Northwest Natural Gas Company | 22.4784 | 2.18 B | -0.1623 | -0.72 | 170.1 K | 3.82 M |
| NUS | Nu Skin Enterprises | 8.4117 | 195.19 M | -0.0495 | -0.59 | 450.4 K | 3.79 M |
| SR | Spire Inc | 17.0578 | 5.21 B | -0.1021 | -0.59 | 171.2 K | 2.92 M |
| BML-PG | Bank of America Corporation | 3.9177 | 261.08 B | -0.032 | -0.81 | 713.03 K | 2.79 M |
| G | Genpact Ltd | 8.115 | 7.21 B | -0.3939 | -4.63 | 327.9 K | 2.66 M |
| AVD | American Vanguard Corp | 9.7194 | 26.66 M | -0.4593 | -4.51 | 256.4 K | 2.49 M |
| BML-PH | Bank of America Corporation | 4.0018 | 258.48 B | -0.113 | -2.75 | 587.25 K | 2.35 M |
| LNG | Cheniere Energy Inc | 3.9283 | -0.2669 | -6.36 | 559.3 K | 2.2 M | |
| AMRX | Amneal Pharmaceuticals Inc | 5.90 | -0.08 | -1.34 | 314.36 K | 1.85 M | |
| IHG | Intercontinental Hotels Group ADR | 6.9011 | 26.01 B | -0.0472 | -0.68 | 260.01 K | 1.79 M |
| EVR | Evercore Partners Inc | 12.8366 | 11.22 B | -0.185 | -1.42 | 124.7 K | 1.6 M |
| USNA | Usana Health Sciences Inc | 12.75 | 235.21 M | -0.08 | -0.62 | 125.22 K | 1.6 M |
| KAI | Kadant Inc | 10.3311 | 3.49 B | -0.2203 | -2.09 | 147.6 K | 1.52 M |
| NRP | Natural Resource Partners LP | 62.8699 | 1.62 B | -0.887 | -1.39 | 19.38 K | 1.22 M |
| MUX | Mcewen Mining Inc | 20.429 | 713.89 M | -0.4665 | -2.23 | 49.59 K | 1.01 M |
| SB | Safe Bulkers Inc | 3.3728 | 923.19 M | -0.1181 | -3.38 | 264.42 K | 891.84 K |
| BML-PJ | Bank of America Corporation | 3.9382 | 228.26 B | -0.1489 | -3.64 | 160.78 K | 633.16 K |
| BLDR | Builders Firstsource | 3.1517 | 6.47 B | -0.504 | -13.79 | 196.6 K | 619.63 K |
| GEL | Genesis Energy LP | 3.8259 | 1.55 B | -0.0224 | -0.58 | 137.9 K | 527.59 K |
| VHI | Valhi Inc | 27.4032 | 475.8 M | -0.9135 | -3.23 | 15.9 K | 435.71 K |
| BF-A | Brown-Forman Corporation | 8.8102 | 14.19 B | -0.0638 | -0.72 | 45.28 K | 398.89 K |
| YPF | Ypf Sociedad Anonima ADR | 21.5005 | 14.59 B | -2.0632 | -8.76 | 15.19 K | 326.49 K |
| NRT | North European Oil Royality Trust | 5.818 | 65.71 M | -0.1191 | -2.01 | 53.4 K | 310.68 K |
| BXC | Bluelinx Holdings Inc | 30.2721 | 494.13 M | -3.6565 | -10.78 | 8.22 K | 248.84 K |
| UTL | Unitil Corp | 11.493 | 1.03 B | -0.0938 | -0.81 | 16.5 K | 189.63 K |
| GSL | Global Ship Lease Inc | 9.0459 | 1.56 B | -0.2472 | -2.66 | 20.41 K | 184.65 K |
| KWY | Kingsway Corporation | 9.8694 | 262.69 M | -0.7561 | -7.12 | 15.88 K | 156.68 K |
| GLP | Global Partners LP | 3.3124 | 1.47 B | -0.0176 | -0.53 | 32.5 K | 107.65 K |
| TY-P | Tri-Continental Corporation PFD $2.50 | 19.9496 | 2.49 B | -0.5941 | -2.89 | 3.3 K | 65.83 K |
| AGX | Argan Inc | 8.694 | 4.42 B | -0.3553 | -3.93 | 7 K | 60.86 K |
| JHS | John Hancock Income Securities Trust | 3.7405 | 121.07 M | -0.0455 | -1.2 | 11.9 K | 44.51 K |
| SPG-PJ | Simon Property Group Inc | 19.882 | 45.22 B | -0.7854 | -3.8 | 1.7 K | 33.8 K |
| CULP | Culp Inc | 3.278 | 44.19 M | -0.0763 | -2.27 | 3.1 K | 10.16 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELD | Eldorado Gold | 46.8731 | -1.4422 | -2.98 | 3.44 M | 161.29 M | |
| BB | Blackberry Ltd | 85.00 | -0.87 | -1.01 | 1.83 M | 155.93 M | |
| BCE | BCE Inc | 9.3666 | -0.0873 | -0.92 | 4.64 M | 43.42 M | |
| CNR | Canadian National Railway Co. | 18.0479 | -0.1321 | -0.73 | 2.28 M | 41.15 M | |
| RCI-B | Rogers Communications Inc | 15.8986 | -0.393 | -2.41 | 1.65 M | 26.22 M | |
| CCL-B | CCL Industries Inc | 3.5786 | -0.2412 | -6.31 | 3.99 M | 14.28 M | |
| ENB | Enbridge Inc | 7.8901 | -0.1286 | -1.6 | 1.54 M | 12.12 M | |
| ELR | Eastern Platinum Ltd | 5.50 | -0.10 | -1.79 | 2.05 M | 11.3 M | |
| OTEX | Open Text Corp | 6.945 | -0.094 | -1.34 | 1.5 M | 10.44 M | |
| CLS | Celestica Inc Sv | 7.26 | -0.11 | -1.49 | 653.9 K | 4.75 M | |
| SAP | Saputo Inc | 8.0735 | -0.1082 | -1.32 | 564.8 K | 4.56 M | |
| EMP-A | Empire Company Limited | 11.8829 | -0.1251 | -1.04 | 375 K | 4.46 M | |
| AGI | Alamos Gold Inc Cls A | 6.8158 | -0.0992 | -1.43 | 492.56 K | 3.36 M | |
| CCA | Cogeco Communications Inc | 17.6094 | -0.2348 | -1.32 | 137.66 K | 2.42 M | |
| RBA | Rb Global Inc | 19.3482 | -0.3828 | -1.94 | 115.61 K | 2.24 M | |
| CHR | Chorus Aviation Inc | 15.7832 | -0.2263 | -1.41 | 132.42 K | 2.09 M | |
| ACO-X | ATCO Ltd | 10.4025 | -0.103 | -0.98 | 56.39 K | 586.6 K | |
| CSU | Constellation Software Inc | 25.8738 | -0.2237 | -0.86 | 18.18 K | 470.33 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.4262 | -0.063 | -1.4 | 75.05 K | 332.18 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.3579 | -0.0428 | -0.58 | 28.64 K | 210.69 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3276 | -0.0174 | -0.52 | 33.94 K | 112.93 K | |
| HBP | Helix Biopharm | 7.00 | -0.10 | -1.41 | 13.52 K | 94.64 K | |
| TVA-B | TVA Group Inc | 9.2163 | -0.0964 | -1.04 | 9.88 K | 91.07 K | |
| SII | Sprott Inc | 26.4764 | -0.8843 | -3.23 | 3.02 K | 79.96 K | |
| BCE-PS | Bce Inc Pref S | 5.7486 | -0.034 | -0.59 | 12.56 K | 72.2 K | |
| BCE-PI | BCE Inc Pref AI | 6.7892 | -0.0633 | -0.92 | 8.81 K | 59.81 K | |
| FTS-PG | Fortis Inc Pref G | 9.5677 | -0.1216 | -1.25 | 5.04 K | 48.17 K | |
| EIF | Exchange Income Corp | 3.0898 | -0.0285 | -0.91 | 15.3 K | 47.27 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8169 | -0.2327 | -3.85 | 7.85 K | 45.69 K | |
| BCE-PF | BCE Inc Pref AF | 6.0928 | -0.04 | -0.65 | 6.72 K | 40.97 K | |
| ENB-PA | Enbridge Inc Pref A | 9.3258 | -0.0529 | -0.56 | 4.04 K | 37.67 K | |
| BCE-PY | BCE Inc Pref Y | 5.8626 | -0.2857 | -4.65 | 6.15 K | 36.05 K | |
| RCI-A | Rogers Communications Inc | 17.5492 | -0.4113 | -2.29 | 2.03 K | 35.68 K | |
| RCH | Richelieu Hardware Ltd | 4.6189 | -0.0244 | -0.53 | 7.64 K | 35.28 K | |
| TLG | Troilus Gold Corp | 80.00 | -8.00 | -9.09 | 414 | 33.12 K | |
| AIF | Altus Group Ltd | 4.1046 | -0.0368 | -0.89 | 7.99 K | 32.78 K | |
| MTY | Mty Food Group Inc | 7.084 | -0.04 | -0.56 | 4.56 K | 32.27 K | |
| CTC | Canadian Tire Corp Ltd | 45.7602 | -1.4611 | -3.09 | 545 | 24.94 K | |
| FLNT | Flint Corp | 9.20 | -1.20 | -11.54 | 2.11 K | 19.41 K | |
| SDE | Spartan Delta Corp | 69.4189 | -3.4709 | -4.76 | 236 | 16.38 K | |
| BCE-PR | BCE Inc Pref R | 6.538 | -0.1196 | -1.8 | 2.4 K | 15.69 K | |
| BCE-PC | BCE Inc Pref AC | 6.0373 | -0.0522 | -0.86 | 2.1 K | 12.68 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.2763 | -0.0385 | -1.16 | 3.4 K | 11.14 K | |
| OCG | Outcrop Silver & Gold Corp | 3.20 | -0.10 | -3.03 | 3.28 K | 10.5 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5175 | -0.0743 | -2.07 | 2.4 K | 8.44 K | |
| CVG | Clairvest Group | 8.3735 | -0.0751 | -0.89 | 1.01 K | 8.44 K | |
| BBD-PD | Bombardier Inc Pref D | 4.34 | -0.0273 | -0.63 | 1.4 K | 6.08 K | |
| TPX-A | Molson Coors Canada Inc | 35.4673 | -0.3619 | -1.01 | 125 | 4.43 K | |
| CCL-A | CCL Industries Inc | 3.5602 | -0.0818 | -2.25 | 1 K | 3.56 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 91.73 | -1.44 | -1.55 | 1.28 M | 117.49 M | |
| FRTD | Fortitude Group Inc | 92.2727 | -3.1818 | -3.33 | 126.77 K | 11.7 M | |
| TOYOF | Toyota Motor Corporation | 3.0105 | 252.53 B | -0.0977 | -3.14 | 30.2 K | 90.92 K |
| SEII | Sharing Economy International Inc | 4800.0049 | 645.17 K | -240.00 | -4.76 | 7 | 33.6 K |
| LCU | Lion Copper Corp. Common Shares | 15.12 | 70.29 M | -0.27 | -1.75 | 1.78 K | 26.93 K |
| STTO | SITO Mobile Ltd. | 13.50 | 5.13 K | -0.20 | -1.46 | 630 | 8.51 K |
| CUBT | Curative Biotechnology Inc | 82.50 | 7.16 M | -15.00 | -15.38 | 99 | 8.17 K |
| FONU | FonU2 Inc | 144.00 | -40.00 | -21.74 | 12 | 1.73 K | |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 2 | 1.6 K |
| XLWH | Xinliwang International Holdings Company Ltd | 30.00 | 21.84 K | -10.00 | -25 | 39 | 1.17 K |
| CELV | Preferred Commerce Inc | 23.50 | 9.17 M | -14.10 | -37.5 | 21 | 493.5 |
| GRCU | Green Cures & Botanical Distribution Inc | 787800.00 | 722.67 K | -196950.00 | -20 | 0 | 0 |
| AFPW | AlumiFuel Power Corporation | 5000.00 | -1000.00 | -16.67 | 0 | 0 | |
| COWI | CoroWare Inc | 7600.00 | -360.00 | -4.52 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 2.06 M | 86.09 M | |
| GBU | Gabriel Resources Ltd | 24.10 | -0.40 | -1.63 | 282.82 K | 6.82 M | |
| SIEN | Sienna Resources Inc. | 3.50 | -1.00 | -22.22 | 171 K | 598.5 K | |
| CKG | Chesapeake Gold Corp | 4.80 | -0.07 | -1.44 | 117.88 K | 565.8 K | |
| KTN | Kootenay Silver Inc | 5.40 | -0.60 | -10 | 16.75 K | 90.45 K | |
| TIG | Triumph Gold Corp | 55.00 | -2.00 | -3.51 | 842 | 46.31 K | |
| JSPX | JasperX Technologies Inc. | 190.00 | -10.00 | -5 | 216 | 41.04 K | |
| BARU | Baru Gold Corp | 4.8469 | -0.0489 | -1 | 6.1 K | 29.57 K | |
| ZC | Zimtu Capital Corp | 5.50 | -0.50 | -8.33 | 4.52 K | 24.86 K | |
| BKM | Pacific Booker Minerals Inc | 5.25 | -0.33 | -5.91 | 3.8 K | 19.95 K | |
| VVTM | VVT Med Inc. | 1004.6729 | -46.7289 | -4.44 | 15 | 15.07 K | |
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 811 | 10.95 K | |
| WEC | Winchester Equity Corporation | 6.40 | -0.40 | -5.88 | 1.43 K | 9.12 K | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | -0.50 | -5 | 621 | 5.9 K | |
| KEEK | Personas Social Incorporated | 90.00 | -15.00 | -14.29 | 54 | 4.86 K | |
| ALTA | Altamira Gold Corp | 3.30 | -0.60 | -15.38 | 930 | 3.07 K | |
| ANDC | Andina Copper Corporation | 8.75 | -0.625 | -6.67 | 320 | 2.8 K | |
| KNG | Kingsmen Resources Ltd | 3.36 | -0.64 | -16 | 831 | 2.79 K | |
| GAMA | Gamma Resources Ltd. | 3.36 | -0.56 | -14.29 | 714 | 2.4 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -43.6288 | -9.09 | 3 | 1.31 K | |
| CATX | Catalyst One Exploration Corp. | 9.60 | -2.40 | -20 | 88 | 844.8 | |
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 6 | 244.39 | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 20 | 120 | |
| DIG-H | District Mines Ltd | 19.20 | -4.80 | -20 | 2 | 38.4 |