Losers for 19 May 2009 from 00:00:00 until 23:59:59
Losers for 19 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.8991 | 55.04 B | -0.1529 | -3.77 | 290.9 K |
| SEB | Seaboard Corporation | 1003.0282 | 4.08 B | -11.6069 | -1.14 | 1.1 K |
| PRK | Park National Corp | 32.4255 | 3.75 B | -0.6039 | -1.83 | 43.2 K |
| UUUU | Energy Fuels Inc | 18.50 | 3.64 B | -1.21 | -6.14 | 490 |
| NHC | National Healthcare Corp | 22.6968 | 3.44 B | -0.4458 | -1.93 | 14.8 K |
| USAS | Americas Silver Corp | 9.90 | 1.7 B | -0.30 | -2.94 | 67 |
| TMP | Tompkinstrustco | 25.8721 | 1.45 B | -0.8565 | -3.2 | 28.82 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5237 | 403.37 M | -0.0701 | -1.95 | 109.3 K |
| GTE | Gran Tierra Energy Inc | 26.00 | 336.11 M | -1.30 | -4.76 | 131.94 K |
| FRD | Friedman Industries Inc | 3.695 | 318.88 M | -0.1341 | -3.5 | 5.8 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.18 | 316.54 M | -0.05 | -1.55 | 292.78 K |
| BKTI | Bk Technologies Inc | 4.146 | 285.68 M | -0.0797 | -1.89 | 2.44 K |
| GENC | Gencor Industries IN | 5.0067 | 263.84 M | -0.10 | -1.96 | 29.37 K |
| ACU | Acme United Corp | 5.5379 | 232.98 M | -0.127 | -2.24 | 2.7 K |
| WYY | Widepoint Corp | 5.201 | 114.99 M | -0.599 | -10.33 | 7.01 K |
| WWR | Westwater Resources | 6660.00 | 74.09 M | -120.00 | -1.77 | 115 |
| DXR | Daxor Corp | 8.9816 | 60.72 M | -0.5411 | -5.68 | 3 K |
| OPTT | Ocean Power Tech Inc | 1290.00 | 55.38 M | -20.00 | -1.53 | 12.03 K |
| FSP | Franklin Street Properties | 4.908 | 46.41 M | -0.1329 | -2.64 | 384.2 K |
| CPHI | China Pharma Holdings | 147.00 | 44.17 M | -5.00 | -3.29 | 667 |
| COHN | Cohen & CO Inc | 19.6462 | 38.65 M | -1.2474 | -5.97 | 1.49 K |
| AGIG | AGIG | 230.5317 | 38.38 M | -9.8098 | -4.08 | 386 |
| CVM | Cel-Sci Corp | 2250.00 | 26.04 M | -75.00 | -3.23 | 27 |
| REED | Reed's, Inc. | 619.5394 | 10.91 M | -12.3907 | -1.96 | 22 |
| TOVX | Theriva Biologics Inc | 3500.00 | 10.6 M | -262.50 | -6.98 | 5 |
| UUU | Universal Security Instruments | 4.168 | 10.34 M | -0.2021 | -4.62 | 7.8 K |
| PW | Power REIT | 9.1726 | 2.93 M | -0.1191 | -1.28 | 600 |
| ITP | IT Tech Packaging Inc | 14.7771 | 2.88 M | -0.7778 | -5 | 1.61 K |
| TPHS | Trinity Pl Hlds Inc | 5.5767 | 1.35 M | -0.0797 | -1.41 | 16.86 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.9782 | 3.69 T | -0.118 | -0.78 | 51.37 M |
| WMT | Walmart Inc. Common Stock | 11.6725 | 920.91 B | -0.1325 | -1.12 | 43.86 M |
| GILD | Gilead Sciences Inc | 14.7457 | 171.29 B | -0.2315 | -1.55 | 20.01 M |
| IBKR | Interactive Brokers | 3.6427 | 155.76 B | -0.0523 | -1.42 | 2.86 M |
| ADP | Automatic Data Processing, Inc. | 20.2997 | 109.74 B | -0.3637 | -1.76 | 4.37 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.7578 | 104.9 B | -0.1776 | -1.11 | 1.3 M |
| CME | CME Group Inc | 28.8721 | 96.08 B | -0.7204 | -2.43 | 5.65 M |
| CMCSA | Comcast Corporation | 4.8022 | 92.9 B | -0.0511 | -1.05 | 42.24 M |
| MELI | MercadoLibre Inc | 22.8102 | 92.69 B | -0.2713 | -1.18 | 603.55 K |
| REGN | Regeneron Pharmaceuticals | 14.7007 | 82.98 B | -0.0794 | -0.54 | 455.1 K |
| BKR | Baker Hughes A Ge Co. Cl A | 18.3607 | 62.94 B | -0.1543 | -0.83 | 4.56 M |
| GRMN | Garmin Ltd | 11.4716 | 60.16 B | -0.0855 | -0.74 | 3.77 M |
| NDAQ | Nasdaq Inc | 4.6956 | 54.55 B | -0.2307 | -4.68 | 16.76 M |
| FITB | Fifth Third Bancorp | 4.7913 | 52.55 B | -0.1104 | -2.25 | 31.81 M |
| AXON | Axon Enterprise Inc | 4.27 | 50.01 B | -0.11 | -2.51 | 406.6 K |
| TRI | Thomson Reuters Corporation Common Shares | 17.9708 | 45.95 B | -0.2981 | -1.63 | 555.6 K |
| MNST | Monster Beverage Cp | 3.4608 | 45.65 B | -0.0717 | -2.03 | 21.37 M |
| PAYX | Paychex Inc | 15.5602 | 44.6 B | -0.1537 | -0.98 | 2.05 M |
| VOD | Vodafone Grp Plc ADR | 7.6078 | 37.48 B | -0.3795 | -4.75 | 5.42 M |
| KMB | Kimberly-Clark Corp | 33.1649 | 36.82 B | -0.5506 | -1.63 | 3.49 M |
| NTRS | Northern Trust Corp | 34.1131 | 34.85 B | -1.6278 | -4.55 | 4.72 M |
| ACGL | Arch Capital Grp Ltd | 6.1185 | 33.43 B | -0.1986 | -3.14 | 8.13 M |
| CASY | Casey's General Stor | 21.7788 | 31.59 B | -0.3967 | -1.79 | 320.18 K |
| WTW | Weight Watchers International, Inc | 48.0192 | 31.54 B | -2.1163 | -4.22 | 586.82 K |
| FISV | Fiserv Inc | 9.8133 | 29.6 B | -0.1843 | -1.84 | 7.93 M |
| CTSH | Cognizant Tech Sol | 11.3081 | 28.04 B | -0.3308 | -2.84 | 11.55 M |
| SATS | Echostar Corp | 10.5779 | 26.67 B | -0.2363 | -2.19 | 230.92 K |
| CINF | Cincinnati Financial | 12.6098 | 26.5 B | -0.3062 | -2.37 | 1.14 M |
| VRSN | Verisign Inc | 19.4911 | 25.96 B | -0.2097 | -1.06 | 3.74 M |
| TROW | T Rowe Price Group | 22.0944 | 23.74 B | -0.6647 | -2.92 | 2.87 M |
| ULTA | Ulta Beauty Inc | 8.8015 | 22.16 B | -0.1187 | -1.33 | 132 K |
| MKSI | Mks Instruments Inc | 11.6674 | 20.71 B | -0.2214 | -1.86 | 467.4 K |
| VTRS | Viatris Inc | 10.4066 | 18.68 B | -0.2351 | -2.21 | 8.75 M |
| EWBC | East West Bancorp | 6.2198 | 18.63 B | -0.3974 | -6.01 | 918.75 K |
| CHRW | C.H. Robinson Ww | 35.2562 | 17.45 B | -0.3283 | -0.92 | 1.44 M |
| HST | Host Marriott Financial Trust | 4.7568 | 17.03 B | -0.1246 | -2.55 | 15.62 M |
| PNFP | Pinnacle Finl Ptnrs | 15.0445 | 16.19 B | -0.1837 | -1.21 | 207.41 K |
| LAMR | Lamar Advertis A | 10.6853 | 15.75 B | -0.2349 | -2.15 | 1.31 M |
| NBIX | Neurocrine Bioscienc | 3.11 | 15.33 B | -0.16 | -4.89 | 82.6 K |
| IESC | Ies Holdings | 9.70 | 14.91 B | -0.41 | -4.06 | 62.33 K |
| REG | Regency Centers Corp | 16.8268 | 14.37 B | -0.3681 | -2.14 | 2.55 M |
| TRMB | Trimble Navigation | 10.005 | 13.41 B | -0.145 | -1.43 | 1.98 M |
| CSGP | Costar Group Inc | 3.653 | 13.39 B | -0.028 | -0.76 | 1.1 M |
| ERIE | Erie Indemnity Company | 21.0719 | 13.38 B | -0.5146 | -2.38 | 112.7 K |
| SEIC | Sei Investments Company | 12.1563 | 12.77 B | -0.3747 | -2.99 | 1.2 M |
| COKE | Coca Cola Bot Cons | 4.0889 | 12.66 B | -0.0929 | -2.22 | 173.91 K |
| EXEL | Exelixis Inc | 4.67 | 12.54 B | -0.08 | -1.68 | 807.68 K |
| HALO | Halozyme Therapeutic | 6.59 | 11.94 B | -0.13 | -1.93 | 207.12 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.6565 | 11.93 B | -0.0593 | -1.6 | 850 |
| MDGL | Madrigal Pharmaceuticals Inc | 169.05 | 11.72 B | -4.20 | -2.42 | 4.92 K |
| UMBF | Ump Financial Corp | 31.3964 | 11.42 B | -1.6856 | -5.1 | 117.3 K |
| BPOP | Popular Inc | 22.1781 | 11.31 B | -0.7492 | -3.27 | 199.18 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 5.3366 | 11.16 B | -0.0739 | -1.37 | 13.14 M |
| WTFC | Wintrust Financial Corp | 15.3182 | 10.96 B | -0.1151 | -0.75 | 361.36 K |
| SSB | South State Cp | 15.9043 | 10.76 B | -0.5219 | -3.18 | 51.3 K |
| WYNN | Wynn Resorts Ltd | 23.997 | 10.54 B | -0.8088 | -3.26 | 3.26 M |
| ZION | Zions Bancorp | 11.0463 | 10.45 B | -1.8385 | -14.27 | 9.89 M |
| VICR | Vicor Cp | 5.6978 | 10.45 B | -0.2419 | -4.07 | 45.83 K |
| ONB | Old National Bncp | 7.718 | 10.36 B | -0.4624 | -5.65 | 760.1 K |
| SAIA | Saia Inc | 8.7267 | 10.14 B | -0.5533 | -5.96 | 371.21 K |
| CYTK | Cytokinetics | 10.98 | 9.97 B | -0.84 | -7.11 | 49.31 K |
| AVAV | Aerovironment Inc | 27.10 | 9.59 B | -0.38 | -1.38 | 116.58 K |
| RGEN | Repligen Cp | 4.06 | 9.45 B | -0.19 | -4.47 | 186.8 K |
| COLB | Columbia Banking Sys | 5.2403 | 9.18 B | -0.2795 | -5.06 | 66.7 K |
| FCFS | First Cash Fin Svcs | 12.6158 | 9.14 B | -0.2441 | -1.9 | 287.12 K |
| IDCC | Interdigital Inc | 20.5906 | 8.88 B | -0.2713 | -1.3 | 685.67 K |
| BOKF | Bok Financial Corp | 27.3294 | 8.85 B | -0.4988 | -1.79 | 448.48 K |
| BRKR | Bruker Corp | 6.4238 | 8.83 B | -0.0862 | -1.32 | 354.1 K |
| CBSH | Commerce Bancshares | 13.8231 | 8.63 B | -0.6221 | -4.31 | 1.3 M |
| VLY | Valley National Bancorp | 4.8666 | 8.3 B | -0.2611 | -5.09 | 1.94 M |
| MORN | Morningstar Inc | 34.8732 | 7.76 B | -0.6824 | -1.92 | 217.2 K |
| POWL | Powell Inds Inc | 25.9415 | 7.43 B | -0.3193 | -1.22 | 115.81 K |
| UBSI | United Bkshs Inc | 11.0531 | 6.72 B | -0.6752 | -5.76 | 318.6 K |
| DSGX | Descartes Sys Group | 3.4099 | 6.62 B | -0.0201 | -0.59 | 700 |
| ORKA | Oruka Therapeutics Inc | 61428.1719 | 6.52 B | -683.082 | -1.1 | 5 |
| GBCI | Glacier Bancorp Inc | 9.4434 | 6.48 B | -0.4808 | -4.84 | 503.6 K |
| RUSHA | Rush Entpr Cl A | 4.5473 | 6.41 B | -0.1951 | -4.11 | 343.8 K |
| HWC | Hancock Whitney Corp | 22.4801 | 6.39 B | -1.3018 | -5.47 | 205.3 K |
| LKQ | LKQ Corp | 6.8366 | 6.38 B | -0.1111 | -1.6 | 1.03 M |
| HOMB | Home Bancshares Inc | 3.0872 | 6.28 B | -0.2351 | -7.08 | 603.24 K |
| LGND | Ligand Pharm | 9.4659 | 6.27 B | -0.2733 | -2.81 | 97.17 K |
| CVLT | Commvault Systems | 11.21 | 6.26 B | -0.07 | -0.62 | 241.2 K |
| RUSHB | Rush Entpr Cl B | 3.737 | 6.23 B | -0.2903 | -7.21 | 50.86 K |
| AUB | Atlantic Union Bancshares Corp | 9.9792 | 6.11 B | -0.0921 | -0.91 | 36.23 K |
| ABCB | Ameris Bancorp | 5.4306 | 6 B | -0.1587 | -2.84 | 12.75 K |
| MKTX | Marketaxess Holdings | 8.679 | 5.72 B | -0.1125 | -1.28 | 105.7 K |
| SIGI | Selective Ins Group | 9.5645 | 5.59 B | -0.2172 | -2.22 | 202.23 K |
| PSMT | Pricesmart Inc | 13.0455 | 5.55 B | -0.0976 | -0.74 | 120.68 K |
| PEGA | Pegasystems Inc | 5.8224 | 5.51 B | -0.1068 | -1.8 | 1.04 M |
| CIGI | Colliers Intl Grp IN | 6.9787 | 5.41 B | -0.1856 | -2.59 | 10.2 K |
| MMSI | Merit Medical Sys | 11.76 | 5.4 B | -0.24 | -2 | 119.71 K |
| MIDD | Middleby Corp | 15.4133 | 5.29 B | -0.1967 | -1.26 | 646.41 K |
| FFIN | First Finl Bkshs Inc | 5.7404 | 5.04 B | -0.186 | -3.14 | 1.08 M |
| UFPI | Universal Forest Prd | 8.5786 | 5.03 B | -0.0828 | -0.96 | 134.7 K |
| TFSL | Tfs Financial Corp | 5.7036 | 4.93 B | -0.1978 | -3.35 | 860.63 K |
| FULT | Fulton Financial Cor | 3.3222 | 4.69 B | -0.191 | -5.44 | 1.42 M |
| FELE | Franklin Electric Company | 9.7832 | 4.68 B | -0.308 | -3.05 | 231.69 K |
| NSIT | Insight Enterpr | 7.66 | 4.6 B | -0.04 | -0.52 | 425.26 K |
| ICUI | I C U Medical Inc | 36.48 | 4.58 B | -0.40 | -1.08 | 106.48 K |
| IBOC | Intl Bancshares | 8.1537 | 4.57 B | -0.3417 | -4.02 | 434.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 23.662 | 965.21 B | -0.9582 | -3.89 | 59.86 M |
| WMT | Wal-Mart Stores | 11.6264 | 911.57 B | -0.132 | -1.12 | 43.86 M |
| V | Visa Inc | 14.3689 | 682.31 B | -0.357 | -2.42 | 45.8 M |
| MA | Mastercard Inc | 15.2826 | 496.73 B | -0.6114 | -3.85 | 32.27 M |
| BAC | Bank of America Corporation | 8.6568 | 448.17 B | -0.3694 | -4.09 | 506.34 M |
| UNH | Unitedhealth Group Inc | 21.4248 | 362.4 B | -0.2731 | -1.26 | 6.93 M |
| HD | Home Depot | 16.2722 | 324.09 B | -0.9183 | -5.34 | 39.89 M |
| GS | Goldman Sachs Group | 105.2565 | 303.58 B | -1.4914 | -1.4 | 15.32 M |
| RTX | Raytheon Technologies | 22.3827 | 296.92 B | -0.291 | -1.28 | 8.86 M |
| PM | Philip Morris International Inc | 19.0836 | 294.44 B | -0.2125 | -1.1 | 9.56 M |
| WFC | Wells Fargo & Company | 16.5539 | 266.44 B | -0.9626 | -5.5 | 96.75 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5476 | 260.5 B | -0.0389 | -1.08 | 1.64 M |
| AXP | American Express Company | 19.3667 | 232.07 B | -1.0468 | -5.13 | 21.02 M |
| ABT | Abbott Laboratories | 14.0964 | 192.54 B | -0.1052 | -0.74 | 16.56 M |
| BLK | Blackrock Inc | 90.7617 | 192.18 B | -3.0085 | -3.21 | 842.02 K |
| SCHW | The Charles Schwab Corp | 14.3046 | 191.41 B | -0.1851 | -1.28 | 12.59 M |
| MCD | McDonald's Corporation | 33.7331 | 190.75 B | -0.2067 | -0.61 | 6.33 M |
| BX | Blackstone Inc | 4.649 | 185.84 B | -0.237 | -4.85 | 2.73 M |
| DIS | Walt Disney Company | 20.0395 | 180.96 B | -0.3281 | -1.61 | 11.91 M |
| UNP | Union Pacific Corp | 16.7425 | 176.91 B | -0.1042 | -0.62 | 7.13 M |
| WELL | Welltower Inc | 15.8864 | 168.93 B | -0.4829 | -2.95 | 2.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7713 | 167.09 B | -0.1939 | -4.89 | 312.25 K |
| DE | Deere & Company | 31.5934 | 165.3 B | -0.4687 | -1.46 | 6.45 M |
| PFE | Pfizer Inc | 7.0805 | 152.75 B | -0.0422 | -0.59 | 35.97 M |
| SONY | Sony Group Corp ADR | 4.305 | 138.65 B | -0.0297 | -0.69 | 7.49 M |
| COF | Capital One Financial Corp | 19.3027 | 137.32 B | -0.8992 | -4.45 | 13.49 M |
| PLD | Prologis Inc | 10.4182 | 137.27 B | -0.1914 | -1.8 | 2.44 M |
| UL | Unilever Plc ADR | 15.0505 | 136.53 B | -0.0896 | -0.59 | 1.34 M |
| PH | Parker-Hannifin Corp | 33.8986 | 133.51 B | -0.2031 | -0.6 | 2.36 M |
| CB | Chubb Ltd | 26.6351 | 132.91 B | -1.0678 | -3.85 | 3 M |
| BMO | Bank of Montreal | 17.6554 | 128.99 B | -0.1916 | -1.07 | 993.2 K |
| BTI | British American Tobacco Industries ADR | 9.7917 | 123.68 B | -0.3661 | -3.6 | 699.6 K |
| CVS | CVS Corp | 20.6754 | 121.49 B | -0.2673 | -1.28 | 8.8 M |
| HDB | Hdfc Bank Ltd ADR | 3.5269 | 118.62 B | -0.1511 | -4.11 | 12.35 M |
| MDT | Medtronic Inc | 20.9311 | 113.59 B | -1.4498 | -6.48 | 25.04 M |
| CM | Canadian Imperial Bank of Commerce | 9.5802 | 111.73 B | -0.195 | -1.99 | 1.76 M |
| BNS | Bank of Nova Scotia | 13.9965 | 110.51 B | -0.1165 | -0.83 | 845.3 K |
| PNC | PNC Bank | 27.1705 | 101.82 B | -0.8291 | -2.96 | 6.22 M |
| USB | U.S. Bancorp | 11.4216 | 101.54 B | -0.2968 | -2.53 | 30.52 M |
| PWR | Quanta Services | 21.6896 | 101.15 B | -0.4036 | -1.83 | 1.76 M |
| MCK | Mckesson Corp | 34.1206 | 99.88 B | -0.3154 | -0.92 | 3.27 M |
| EMR | Emerson Electric Company | 21.5814 | 91.6 B | -0.4429 | -2.01 | 5.99 M |
| UPS | United Parcel Service | 29.3534 | 89.79 B | -0.5551 | -1.86 | 5.82 M |
| SPG | Simon Property Group | 23.1833 | 87 B | -0.4591 | -1.94 | 7.77 M |
| ELV | Elevance Health Inc | 37.386 | 86.36 B | -0.7386 | -1.94 | 3.23 M |
| MCO | Moody's Corp | 24.0714 | 84.59 B | -0.2704 | -1.11 | 2.19 M |
| RCL | Royal Caribbean Cruises Ltd | 12.8306 | 82.88 B | -0.0903 | -0.7 | 3.42 M |
| E | Eni S.P.A. ADR | 16.0598 | 79.23 B | -0.1066 | -0.66 | 808.7 K |
| ECL | Ecolab Inc | 29.9978 | 77.44 B | -0.2132 | -0.71 | 2.1 M |
| TRV | The Travelers Companies Inc | 26.4274 | 77.17 B | -0.8951 | -3.28 | 6.4 M |
| NSC | Norfolk Southern Corp | 24.5212 | 75.88 B | -0.1292 | -0.52 | 3.27 M |
| AON | AON Plc | 30.6166 | 75.75 B | -0.7868 | -2.51 | 5.2 M |
| DLR | Digital Realty Trust | 17.8477 | 74.43 B | -0.802 | -4.3 | 2.1 M |
| CI | Cigna Corp | 18.9971 | 73.46 B | -0.4251 | -2.19 | 3.6 M |
| MFC | Manulife Financial Corp | 9.5531 | 72.99 B | -0.1189 | -1.23 | 2.6 M |
| URI | United Rentals | 4.8909 | 69.75 B | -0.1744 | -3.44 | 1.08 M |
| TDG | Transdigm Group Inc | 13.055 | 68.89 B | -0.1554 | -1.18 | 466.9 K |
| APD | Air Products and Chemicals | 46.5683 | 68.03 B | -0.2842 | -0.61 | 2.37 M |
| TFC | Truist Financial Corp | 12.4248 | 66.02 B | -0.0663 | -0.53 | 11.17 M |
| RSG | Republic Services | 15.435 | 65.9 B | -0.2772 | -1.76 | 2.76 M |
| AJG | Arthur J. Gallagher & Company | 13.2332 | 64.98 B | -0.3398 | -2.5 | 769.7 K |
| GWW | W.W. Grainger | 60.1362 | 62.24 B | -0.8983 | -1.47 | 686.5 K |
| AFL | Aflac Inc | 11.3505 | 61.64 B | -0.4795 | -4.05 | 16.15 M |
| PSA | Public Storage | 34.7295 | 61.39 B | -0.714 | -2.01 | 2.7 M |
| FIX | Comfort Systems USA | 7.7291 | 60.8 B | -0.2098 | -2.64 | 262.41 K |
| DAL | Delta Air Lines Inc | 5.6877 | 60.05 B | -0.1552 | -2.66 | 7.5 M |
| O | Realty Income Corp | 8.8532 | 59.56 B | -0.1899 | -2.1 | 2.14 M |
| BDX | Becton Dickinson and Company | 36.9225 | 49.57 B | -0.2058 | -0.55 | 2.32 M |
| TRI | Thomson Reuters Corp | 18.388 | 47.25 B | -0.305 | -1.63 | 535.04 K |
| VTR | Ventas Inc | 15.4082 | 46.31 B | -0.4332 | -2.73 | 2.59 M |
| SPG-PJ | Simon Property Group Inc | 20.7707 | 45.24 B | -0.4134 | -1.95 | 100 |
| SLF | Sun Life Financial Inc | 11.6262 | 44.79 B | -0.3564 | -2.97 | 974.8 K |
| HUM | Humana Inc | 27.1792 | 44.09 B | -0.2532 | -0.92 | 1.57 M |
| LYV | Live Nation Entertainment | 5.16 | 43.34 B | -0.05 | -0.96 | 1.36 M |
| MSCI | MSCI Inc | 18.9472 | 41.82 B | -1.6777 | -8.13 | 14.32 M |
| HMC | Honda Motor Company ADR | 15.3804 | 40.49 B | -0.3426 | -2.18 | 902.3 K |
| AIG | American International Group | 22.6198 | 39.89 B | -0.25 | -1.09 | 3.44 M |
| TKO | Tko Group Holdings Inc Cl A | 6.9139 | 38.16 B | -0.0947 | -1.35 | 190.1 K |
| HIG | Hartford Financial Services Group | 11.6039 | 37.78 B | -0.2308 | -1.95 | 25.14 M |
| KMB | Kimberly-Clark Corp | 33.1649 | 36.75 B | -0.5506 | -1.63 | 3.49 M |
| EME | Emcor Group | 20.5114 | 36.67 B | -0.2768 | -1.33 | 701.5 K |
| VMC | Vulcan Materials Company | 36.1848 | 35.96 B | -0.3616 | -0.99 | 1.46 M |
| KR | Kroger Company | 6.61 | 35.43 B | -0.0794 | -1.19 | 8.77 M |
| CCI | Crown Castle International Corp | 14.1195 | 33.09 B | -0.1894 | -1.32 | 1.04 M |
| RMD | Resmed Inc | 15.8565 | 32.89 B | -0.2445 | -1.52 | 1.34 M |
| MLM | Martin Marietta Materials | 69.3965 | 32.72 B | -0.9585 | -1.36 | 307.16 K |
| EL | Estee Lauder Companies | 13.4215 | 30 B | -0.1137 | -0.84 | 2.63 M |
| LVS | Las Vegas Sands | 6.3412 | 29.65 B | -0.1837 | -2.82 | 42.09 M |
| NMR | Nomura Holdings Inc ADR | 3.928 | 29.23 B | -0.1083 | -2.68 | 392.3 K |
| MTD | Mettler-Toledo International | 73.90 | 28.67 B | -0.46 | -0.62 | 309.15 K |
| HAL | Halliburton Company | 16.5547 | 27.36 B | -0.1282 | -0.77 | 15.85 M |
| RF | Regions Financial Corp | 3.3577 | 26.97 B | -0.1218 | -3.5 | 33 M |
| HUBB | Hubbell Inc B | 22.5713 | 26.79 B | -0.5228 | -2.26 | 350.7 K |
| AVB | Avalonbay Communities | 31.7604 | 26.26 B | -1.1729 | -3.56 | 2.5 M |
| WRB | W.R. Berkley Corp | 4.8733 | 26.16 B | -0.3123 | -6.02 | 7.24 M |
| EQR | Equity Residential | 10.9816 | 25.5 B | -0.4697 | -4.1 | 6.41 M |
| DRI | Darden Restaurants | 18.609 | 25.5 B | -0.1843 | -0.98 | 2.77 M |
| CW | Curtiss-Wright Corp | 25.7072 | 25.44 B | -0.7952 | -3 | 311.5 K |
| KEY | Keycorp | 3.3694 | 24.65 B | -0.2069 | -5.79 | 18.17 M |
| WST | West Pharmaceutical Services | 14.6051 | 24.36 B | -0.11 | -0.75 | 353.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 48.00 | -16.80 | -25.93 | 125 | |
| HBP | Helix Biopharm | 6.85 | -0.45 | -6.16 | 5.48 K | |
| STC | Sangoma Technologies Corp | 4.27 | -0.28 | -6.15 | 4.87 K | |
| MX | Methanex Corp | 8.9753 | -0.4108 | -4.38 | 983.31 K | |
| TRX | Trx Gold Corporation | 3.65 | -0.15 | -3.95 | 67.05 K | |
| ELEF | Silver Elephant Mining Corp | 16.2066 | -0.6615 | -3.92 | 275 | |
| FSY | Forsys Metals Corp | 5.15 | -0.20 | -3.74 | 1.17 M | |
| TCL-A | Transcontinental Inc | 3.1248 | -0.1094 | -3.38 | 203.76 K | |
| MEQ | Mainstreet Eq J | 7.4823 | -0.2394 | -3.1 | 5.6 K | |
| CIGI | Colliers International Group Inc | 8.1862 | -0.2569 | -3.04 | 28.04 K | |
| CAE | Cae Inc | 5.8667 | -0.1834 | -3.03 | 651.48 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.6908 | -0.1044 | -2.75 | 39.2 K | |
| IMP | Intermap Tech Corp | 18.00 | -0.50 | -2.7 | 5.23 K | |
| TOT | Total Energy Services Inc | 3.2858 | -0.0801 | -2.38 | 55.84 K | |
| BCE-PR | BCE Inc Pref R | 6.4184 | -0.1356 | -2.07 | 3.2 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.2697 | -0.1367 | -1.85 | 10.4 K | |
| BDI | Black Diamond Group Ltd | 3.1572 | -0.0585 | -1.82 | 34.9 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.9262 | -0.114 | -1.62 | 2.8 K | |
| WPK | Winpak Ltd | 4.6543 | -0.0739 | -1.56 | 25.08 K | |
| ITH | International Tower Hill Mines Ltd | 3.15 | -0.05 | -1.56 | 114.3 K | |
| BNE | Bonterra Energy Corp | 9.2855 | -0.1182 | -1.26 | 791 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.716 | -0.0439 | -1.17 | 2.23 K | |
| TGO | Terago Inc | 5.10 | -0.06 | -1.16 | 400 | |
| CIU-PA | CU Inc Pref A | 7.2242 | -0.0803 | -1.1 | 5.5 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.5715 | -0.0836 | -1.09 | 4.2 K | |
| RCI-A | Rogers Communications Inc | 17.263 | -0.1826 | -1.05 | 1.15 K | |
| PWF-PE | Power Financial Corp Pref E | 8.0156 | -0.0832 | -1.03 | 580 | |
| BBD-PD | Bombardier Inc Pref D | 4.3727 | -0.041 | -0.93 | 2.8 K | |
| EMA | Emera Incorporated | 8.878 | -0.072 | -0.8 | 153.01 K | |
| TPX-B | Molson Coors Canada Inc | 33.3096 | -0.2496 | -0.74 | 35.18 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5053 | -0.0336 | -0.74 | 4.27 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.3187 | -0.0696 | -0.52 | 94.24 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 17.87 | 7.19 B | -0.69 | -3.72 | 1.23 M |
| GAMI | GAMCO Investors Inc | 19.8564 | 543.78 M | -1.2792 | -6.05 | 144.29 K |
| ECXJ | CXJ Group Co. Limited | 140.00 | 138.09 M | -20.00 | -12.5 | 1.5 K |
| ELCO | Elcom International Inc | 22.11 | 16.57 M | -8.14 | -26.91 | 1 |
| FDOGF | Friday's Dog Holdings Inc. | 3.828 | 7.85 M | -1.17 | -23.41 | 708 |
| ERHE | ERHC Energy Inc | 42.00 | 863.83 K | -2.00 | -4.55 | 427.69 K |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 70.27 K | -90.0901 | -14.29 | 0 |
| RGGI | Resgreen Group International Inc | 500.00 | 48.75 K | -200.00 | -28.57 | 3 |
| REDFY | Rediff.com India Limited | 3.23 | 36.2 K | -0.17 | -5 | 164.4 K |
| ERINQ | Erin Energy Corporation | 3.2775 | 21.53 K | -0.0246 | -0.74 | 25.62 K |
| SRSCQ | Sears Canada Inc | 7.7642 | 10.19 K | -0.7635 | -8.95 | 1 K |
| CBRI | CMTSU Liquidation Inc | 3.31 | 8.16 K | -0.12 | -3.5 | 210.56 K |
| ESNC | EnSync Inc | 5.90 | 6.81 K | -0.2275 | -3.71 | 4.65 K |
| ZVOI | Zovio Inc | 10.19 | 3.42 K | -0.23 | -2.21 | 244.53 K |
| SIMPQ | Simply Inc | 127.50 | 1.55 K | -10.00 | -7.27 | 224 |
| TXIC | Tongxin International Ltd | 3.20 | 1.45 K | -0.10 | -3.03 | 1.58 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.3631 | 785 | -0.1543 | -1.47 | 21.82 K |
| SPDC | Speed Commerce Inc | 10.56 | 603 | -0.80 | -7.04 | 6.56 K |
| PRXIQ | Premier Exhibitions Inc | 8.20 | 491 | -0.30 | -3.53 | 5.62 K |
| CALIQ | China Auto Logistics Inc. | 19.80 | 484 | -1.20 | -5.71 | 750 |
| YVRLF | Liquid Media Group Ltd. | 19.00 | 482 | -0.11 | -0.58 | 347 |
| SYNE | Synthesis Energy Systems Inc | 44.16 | 157 | -0.64 | -1.43 | 1.03 K |
| PARD | Poniard Pharmaceuticals Inc | 144.00 | 149 | -2.40 | -1.64 | 1.26 K |
| CBGI | The CannaBusiness Group Inc | 400.00 | -333.3333 | -45.45 | 52 K | |
| FRTD | Fortitude Group Inc | 190.9091 | -79.5454 | -29.41 | 1.12 M | |
| SIRC | Solar Integrated Roofing Corporation | 2024.9973 | -675.00 | -25 | 0 | |
| ACUS | Acusphere Inc | 4.20 | -0.70 | -14.29 | 229.5 K | |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | -15.00 | -2.78 | 10 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRON | Bronco Resources Corp. | 8.00 | -4.00 | -33.33 | 150 | |
| HAY | Hayasa Metals Inc. | 18.00 | -5.40 | -23.08 | 222 | |
| URZ | Urz Energy Corp | 12.50 | -2.50 | -16.67 | 402 | |
| GGA | Goldgroup Mining Inc. | 6.27 | -0.855 | -12 | 789 | |
| GORO | Goldgroup Mining Inc. | 25.08 | -3.42 | -12 | 197 | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 2 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | -20.00 | -10.53 | 285 | |
| VLI | Vision Lithium Inc | 3.40 | -0.40 | -10.53 | 35.1 K | |
| PURO | Platauro Metals Corp. | 16.6945 | -1.6694 | -9.09 | 112 | |
| TRAN | Clean Energy Transition Inc. | 58.50 | -4.50 | -7.14 | 472 | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 5.03 K | |
| KIP | Kiplin Metals Inc | 291.60 | -16.20 | -5.26 | 187.5 K | |
| SC-H | Serrano Resources Ltd | 13.75 | -0.75 | -5.17 | 4.53 K | |
| SKP | StrikePoint Gold Inc | 19.00 | -1.00 | -5 | 1.4 K | |
| SILV | Silver Valley Metals Corp. | 10.26 | -0.54 | -5 | 54.25 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -2.0833 | -4.55 | 93 | |
| BQE | BQE Water Inc | 60.00 | -2.00 | -3.23 | 100.99 K | |
| NBY | Niobay Metals Inc | 3.65 | -0.10 | -2.67 | 196.2 K | |
| WINS | Winshear Gold Corp | 16.2802 | -0.37 | -2.22 | 649 |