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 | Valuation |
|---|---|---|---|---|---|---|---|
| OPTT | Ocean Power Tech Inc | 1290.00 | 6.16 M | -20.00 | -1.53 | 12.03 K | 15.51 M |
| GTE | Gran Tierra Energy Inc | 26.00 | 339.29 M | -1.30 | -4.76 | 131.94 K | 3.43 M |
| FSP | Franklin Street Properties | 4.908 | 43.84 M | -0.1329 | -2.64 | 384.2 K | 1.89 M |
| PRK | Park National Corp | 32.4255 | 3.19 B | -0.6039 | -1.83 | 43.2 K | 1.4 M |
| LNG | Cheniere Energy | 3.8991 | 63.2 B | -0.1529 | -3.77 | 290.9 K | 1.13 M |
| SEB | Seaboard Corporation | 1003.0282 | 3.55 B | -11.6069 | -1.14 | 1.1 K | 1.1 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.18 | 292.96 M | -0.05 | -1.55 | 292.78 K | 931.04 K |
| WWR | Westwater Resources | 6660.00 | 49.75 M | -120.00 | -1.77 | 115 | 765.9 K |
| TMP | Tompkinstrustco | 25.8721 | 1.44 B | -0.8565 | -3.2 | 28.82 K | 745.63 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5237 | 372.38 M | -0.0701 | -1.95 | 109.3 K | 385.14 K |
| NHC | National Healthcare Corp | 22.6968 | 3.3 B | -0.4458 | -1.93 | 14.8 K | 335.91 K |
| GENC | Gencor Industries IN | 5.0067 | 258.27 M | -0.10 | -1.96 | 29.37 K | 147.05 K |
| CPHI | China Pharma Holdings | 147.00 | 24.08 M | -5.00 | -3.29 | 667 | 98.05 K |
| TPHS | Trinity Pl Hlds Inc | 5.5767 | 1.93 M | -0.0797 | -1.41 | 16.86 K | 94 K |
| AGIG | AGIG | 230.5317 | 36 M | -9.8098 | -4.08 | 386 | 88.99 K |
| CVM | Cel-Sci Corp | 2250.00 | 20.93 M | -75.00 | -3.23 | 27 | 60.75 K |
| WYY | Widepoint Corp | 5.201 | 60.29 M | -0.599 | -10.33 | 7.01 K | 36.46 K |
| UUU | Universal Security Instruments | 4.168 | 16.02 M | -0.2021 | -4.62 | 7.8 K | 32.51 K |
| COHN | Cohen & CO Inc | 19.6462 | 30.74 M | -1.2474 | -5.97 | 1.49 K | 29.23 K |
| DXR | Daxor Corp | 8.9816 | 49.39 M | -0.5411 | -5.68 | 3 K | 26.94 K |
| ITP | IT Tech Packaging Inc | 14.7771 | 978.9 K | -0.7778 | -5 | 1.61 K | 23.84 K |
| FRD | Friedman Industries Inc | 3.695 | 275.24 M | -0.1341 | -3.5 | 5.8 K | 21.43 K |
| TOVX | Theriva Biologics Inc | 3500.00 | 7.34 M | -262.50 | -6.98 | 5 | 17.5 K |
| ACU | Acme United Corp | 5.5379 | 269.21 M | -0.127 | -2.24 | 2.7 K | 14.95 K |
| REED | Reed's, Inc. | 619.5394 | 24.07 M | -12.3907 | -1.96 | 22 | 13.63 K |
| BKTI | Bk Technologies Inc | 4.146 | 252.1 M | -0.0797 | -1.89 | 2.44 K | 10.12 K |
| UUUU | Energy Fuels Inc | 18.50 | 1.77 B | -1.21 | -6.14 | 490 | 9.06 K |
| PW | Power REIT | 9.1726 | 2.45 M | -0.1191 | -1.28 | 600 | 5.5 K |
| USAS | Americas Silver Corp | 9.90 | 943.46 M | -0.30 | -2.94 | 67 | 663.3 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.9782 | 3.88 T | -0.118 | -0.78 | 51.37 M | 769.4 M |
| WMT | Walmart Inc. | 11.5987 | 1 T | -0.1316 | -1.12 | 43.86 M | 508.75 M |
| GILD | Gilead Sciences Inc | 14.7457 | 208.31 B | -0.2315 | -1.55 | 20.01 M | 295.11 M |
| CMCSA | Comcast Corporation | 4.8022 | 88.06 B | -0.0511 | -1.05 | 42.24 M | 202.84 M |
| CME | CME Group Inc | 28.8721 | 112.93 B | -0.7204 | -2.43 | 5.65 M | 163.07 M |
| NTRS | Northern Trust Corp | 34.1131 | 32.18 B | -1.6278 | -4.55 | 4.72 M | 160.97 M |
| FITB | Fifth Third Bancorp | 4.7913 | 48.71 B | -0.1104 | -2.25 | 31.81 M | 152.4 M |
| CTSH | Cognizant Tech Sol | 11.3081 | 28.5 B | -0.3308 | -2.84 | 11.55 M | 130.6 M |
| KMB | Kimberly-Clark Corp | 33.1649 | 65.78 B | -0.5506 | -1.63 | 3.49 M | 115.76 M |
| ZION | Zions Bancorp | 11.0463 | 9.63 B | -1.8385 | -14.27 | 9.89 M | 109.27 M |
| VTRS | Viatris Inc | 10.4066 | 23.74 B | -0.2351 | -2.21 | 8.75 M | 91.08 M |
| ADP | Automatic Data Processing, Inc. | 20.2997 | 121.55 B | -0.3637 | -1.76 | 4.37 M | 88.61 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.3607 | 48.52 B | -0.1543 | -0.83 | 4.56 M | 83.71 M |
| NDAQ | Nasdaq Inc | 4.6956 | 60.73 B | -0.2307 | -4.68 | 16.76 M | 78.72 M |
| WYNN | Wynn Resorts Ltd | 23.997 | 8.55 B | -0.8088 | -3.26 | 3.26 M | 78.35 M |
| FISV | Fiserv Inc | 9.8133 | 32.72 B | -0.1843 | -1.84 | 7.93 M | 77.78 M |
| HST | Host Marriott Financial Trust | 4.7568 | 17.73 B | -0.1246 | -2.55 | 15.62 M | 74.31 M |
| MNST | Monster Beverage Cp | 3.4608 | 89.27 B | -0.0717 | -2.03 | 21.37 M | 73.97 M |
| VRSN | Verisign Inc | 19.4911 | 28.03 B | -0.2097 | -1.06 | 3.74 M | 72.95 M |
| TROW | T Rowe Price Group | 22.0944 | 23.09 B | -0.6647 | -2.92 | 2.87 M | 63.37 M |
| CHRW | C.H. Robinson Ww | 35.2562 | 15.58 B | -0.3283 | -0.92 | 1.44 M | 50.76 M |
| ACGL | Arch Capital Grp Ltd | 6.1185 | 35.56 B | -0.1986 | -3.14 | 8.13 M | 49.76 M |
| CMPR | Cimpress N.V. Ord | 39.20 | 1.39 B | -0.69 | -1.73 | 1.13 M | 44.36 M |
| GRMN | Garmin Ltd | 11.4716 | 55.15 B | -0.0855 | -0.74 | 3.77 M | 43.23 M |
| REG | Regency Centers Corp | 16.8268 | 14.16 B | -0.3681 | -2.14 | 2.55 M | 42.89 M |
| VOD | Vodafone Grp Plc ADR | 7.6078 | 35.89 B | -0.3795 | -4.75 | 5.42 M | 41.24 M |
| PAYX | Paychex Inc | 15.5602 | 41 B | -0.1537 | -0.98 | 2.05 M | 31.83 M |
| JBLU | Jetblue Airways Cp | 5.10 | 1.44 B | -0.06 | -1.16 | 6.1 M | 31.12 M |
| WTW | Weight Watchers International, Inc | 48.0192 | 30.32 B | -2.1163 | -4.22 | 586.82 K | 28.18 M |
| XRAY | Dentsply Sirona Inc | 24.6812 | 1.84 B | -0.2827 | -1.13 | 1.07 M | 26.35 M |
| UPBD | Upbound Group Inc. | 19.03 | 1.39 B | -0.36 | -1.86 | 1.37 M | 26.11 M |
| VNDA | Vanda Pharmaceuticals | 11.40 | 238.86 M | -0.94 | -7.62 | 2.13 M | 24.31 M |
| ALGT | Allegiant Travel Com | 32.9903 | 2.53 B | -2.438 | -6.88 | 702.82 K | 23.19 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.7578 | 116.12 B | -0.1776 | -1.11 | 1.3 M | 20.55 M |
| TRMB | Trimble Navigation | 10.005 | 12.8 B | -0.145 | -1.43 | 1.98 M | 19.77 M |
| CBSH | Commerce Bancshares | 13.8231 | 7.89 B | -0.6221 | -4.31 | 1.3 M | 18.01 M |
| SLGN | Silgan Holdings | 9.9547 | 4.3 B | -0.1858 | -1.83 | 1.49 M | 14.82 M |
| SEIC | Sei Investments Company | 12.1563 | 12.92 B | -0.3747 | -2.99 | 1.2 M | 14.58 M |
| CINF | Cincinnati Financial | 12.6098 | 29.21 B | -0.3062 | -2.37 | 1.14 M | 14.34 M |
| IDCC | Interdigital Inc | 20.5906 | 7.61 B | -0.2713 | -1.3 | 685.67 K | 14.12 M |
| LAMR | Lamar Advertis A | 10.6853 | 16.21 B | -0.2349 | -2.15 | 1.31 M | 13.99 M |
| MELI | MercadoLibre Inc | 22.8102 | 74.78 B | -0.2713 | -1.18 | 603.55 K | 13.77 M |
| FOSL | Fossil Group | 21.91 | 516.87 M | -0.17 | -0.77 | 603.43 K | 13.22 M |
| EHTH | Ehealth Inc | 16.55 | 13.97 M | -1.78 | -9.71 | 754.64 K | 12.49 M |
| BOKF | Bok Financial Corp | 27.3294 | 7.91 B | -0.4988 | -1.79 | 448.48 K | 12.26 M |
| IBKR | Interactive Brokers | 3.6427 | 138.57 B | -0.0523 | -1.42 | 2.86 M | 10.43 M |
| ADEA | Adeia Inc | 3.1735 | 1.84 B | -0.0935 | -2.86 | 3.18 M | 10.09 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.9708 | 47.36 B | -0.2981 | -1.63 | 555.6 K | 9.98 M |
| MIDD | Middleby Corp | 15.4133 | 6.12 B | -0.1967 | -1.26 | 646.41 K | 9.96 M |
| VLY | Valley National Bancorp | 4.8666 | 7.91 B | -0.2611 | -5.09 | 1.94 M | 9.43 M |
| WABC | Westamerica Bancorp | 31.4876 | 1.38 B | -1.5573 | -4.71 | 298.39 K | 9.4 M |
| DHC | Diversified Healthcare Trust | 5.8211 | 1.77 B | -0.1507 | -2.52 | 1.57 M | 9.12 M |
| HUBG | Hub Group Inc A | 10.2467 | 1.49 B | -0.277 | -2.63 | 766 K | 7.85 M |
| PZZA | Papa John's Intl | 10.9338 | 630.78 M | -0.0943 | -0.86 | 709.61 K | 7.76 M |
| MORN | Morningstar Inc | 34.8732 | 9.13 B | -0.6824 | -1.92 | 217.2 K | 7.57 M |
| HTLD | Heartland Express | 11.5978 | 801.17 M | -0.0852 | -0.73 | 624.65 K | 7.24 M |
| LKQ | LKQ Corp | 6.8366 | 4.97 B | -0.1111 | -1.6 | 1.03 M | 7.07 M |
| WAFD | Washington Federal | 7.897 | 2.17 B | -0.3889 | -4.69 | 890.35 K | 7.03 M |
| CASY | Casey's General Stor | 21.7788 | 26.12 B | -0.3967 | -1.79 | 320.18 K | 6.97 M |
| REGN | Regeneron Pharmaceuticals | 14.7007 | 98.4 B | -0.0794 | -0.54 | 455.1 K | 6.69 M |
| CALM | Cal-Maine Foods IN | 6.8367 | 3 B | -0.1024 | -1.48 | 972.08 K | 6.65 M |
| MEOH | Methanex Cp | 7.7563 | 5.42 B | -0.7113 | -8.4 | 850 K | 6.59 M |
| WRLD | World Acceptance Cp | 17.78 | 635.21 M | -0.48 | -2.63 | 368.38 K | 6.55 M |
| UCB | United Community Banks, Inc. | 32.0859 | 4.46 B | -0.1839 | -0.57 | 194.06 K | 6.23 M |
| FFIN | First Finl Bkshs Inc | 5.7404 | 4.34 B | -0.186 | -3.14 | 1.08 M | 6.21 M |
| ANDE | Andersons Inc | 11.2151 | 1.85 B | -0.1239 | -1.09 | 546 K | 6.12 M |
| PEGA | Pegasystems Inc | 5.8224 | 5.24 B | -0.1068 | -1.8 | 1.04 M | 6.06 M |
| MCRI | Monarch Casino | 8.1093 | 1.95 B | -0.4292 | -5.03 | 736.37 K | 5.97 M |
| PENN | Penn Natl Gaming Inc | 6.6992 | 2.35 B | -0.0441 | -0.65 | 887.79 K | 5.95 M |
| ONB | Old National Bncp | 7.718 | 9.43 B | -0.4624 | -5.65 | 760.1 K | 5.87 M |
| EWBC | East West Bancorp | 6.2198 | 17.97 B | -0.3974 | -6.01 | 918.75 K | 5.71 M |
| WTFC | Wintrust Financial Corp | 15.3182 | 10.42 B | -0.1151 | -0.75 | 361.36 K | 5.54 M |
| AETR | Aetherion Technologies Inc. | 53.00 | 33.24 M | -3.40 | -6.03 | 104.18 K | 5.52 M |
| MKSI | Mks Instruments Inc | 11.6674 | 14.98 B | -0.2214 | -1.86 | 467.4 K | 5.45 M |
| PETS | Petmed Express Inc | 7.6577 | 21.45 M | -0.2704 | -3.41 | 699.04 K | 5.35 M |
| TFSL | Tfs Financial Corp | 5.7036 | 4.57 B | -0.1978 | -3.35 | 860.63 K | 4.91 M |
| GBCI | Glacier Bancorp Inc | 9.4434 | 6.27 B | -0.4808 | -4.84 | 503.6 K | 4.76 M |
| FULT | Fulton Financial Cor | 3.3222 | 4.51 B | -0.191 | -5.44 | 1.42 M | 4.7 M |
| HWC | Hancock Whitney Corp | 22.4801 | 5.21 B | -1.3018 | -5.47 | 205.3 K | 4.62 M |
| MNRO | Monro Muffler Brak | 12.9943 | 324.39 M | -0.0777 | -0.59 | 352.33 K | 4.58 M |
| MZTI | MZTI | 28.6111 | 3.01 B | -0.3584 | -1.24 | 157.8 K | 4.51 M |
| SKYW | Skywest Inc | 9.7489 | 3.14 B | -0.133 | -1.35 | 460.11 K | 4.49 M |
| BPOP | Popular Inc | 22.1781 | 9.96 B | -0.7492 | -3.27 | 199.18 K | 4.42 M |
| CATY | Cathay Genl Bncp | 8.3534 | 4.35 B | -0.473 | -5.36 | 517.9 K | 4.33 M |
| RGP | Resources Connection Inc | 11.4774 | 93.35 M | -0.0902 | -0.78 | 371.6 K | 4.27 M |
| PRAA | Pra Group Inc | 11.3767 | 447.26 M | -0.45 | -3.8 | 353.37 K | 4.02 M |
| CSGP | Costar Group Inc | 3.653 | 12.11 B | -0.028 | -0.76 | 1.1 M | 4.01 M |
| EZPW | Ezcorp Inc | 11.77 | 1.66 B | -0.22 | -1.83 | 332.83 K | 3.92 M |
| PRGS | Progress Software | 13.2505 | 1.78 B | -0.1539 | -1.15 | 294.67 K | 3.9 M |
| ICUI | I C U Medical Inc | 36.48 | 4.43 B | -0.40 | -1.08 | 106.48 K | 3.88 M |
| EXEL | Exelixis Inc | 4.67 | 17.04 B | -0.08 | -1.68 | 807.68 K | 3.77 M |
| MATW | Matthews Intl Corp | 20.8498 | 589.62 M | -0.2034 | -0.97 | 177.28 K | 3.7 M |
| UMBF | Ump Financial Corp | 31.3964 | 10.14 B | -1.6856 | -5.1 | 117.3 K | 3.68 M |
| FCFS | First Cash Fin Svcs | 12.6158 | 7.79 B | -0.2441 | -1.9 | 287.12 K | 3.62 M |
| BCRX | Biocryst Pharma Inc | 3.70 | 1.98 B | -0.08 | -2.12 | 970.23 K | 3.59 M |
| IBOC | Intl Bancshares | 8.1537 | 4.2 B | -0.3417 | -4.02 | 434.16 K | 3.54 M |
| UBSI | United Bkshs Inc | 11.0531 | 6.52 B | -0.6752 | -5.76 | 318.6 K | 3.52 M |
| TRMK | Trustmark Corp | 11.3009 | 2.77 B | -0.6309 | -5.29 | 297.69 K | 3.36 M |
| NCMI | National Cinemedia | 44.0442 | 159.92 M | -1.8135 | -3.95 | 74.36 K | 3.28 M |
| NSIT | Insight Enterpr | 7.66 | 5.07 B | -0.04 | -0.52 | 425.26 K | 3.26 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 8.6568 | 348.53 B | -0.3694 | -4.09 | 506.34 M | 4.38 B |
| GS | Goldman Sachs Group | 105.2565 | 263.51 B | -1.4914 | -1.4 | 15.32 M | 1.61 B |
| WFC | Wells Fargo & Company | 16.5539 | 257.44 B | -0.9626 | -5.5 | 96.75 M | 1.6 B |
| JPM | JP Morgan Chase & Company | 23.662 | 910.4 B | -0.9582 | -3.89 | 59.86 M | 1.42 B |
| V | Visa Inc | 14.3689 | 785.56 B | -0.357 | -2.42 | 45.8 M | 658.03 M |
| HD | Home Depot | 16.2722 | 347.46 B | -0.9183 | -5.34 | 39.89 M | 649.08 M |
| MDT | Medtronic Inc | 20.9311 | 129.18 B | -1.4498 | -6.48 | 25.04 M | 524.16 M |
| WMT | Walmart Stores | 11.6264 | 1 T | -0.132 | -1.12 | 43.86 M | 509.97 M |
| MA | Mastercard Inc | 15.2826 | 568.53 B | -0.6114 | -3.85 | 32.27 M | 493.16 M |
| AXP | American Express Company | 19.3667 | 213.28 B | -1.0468 | -5.13 | 21.02 M | 407.15 M |
| USB | U.S. Bancorp | 11.4216 | 94.22 B | -0.2968 | -2.53 | 30.52 M | 348.64 M |
| MGM | MGM Resorts International | 7.8785 | 8.41 B | -0.3779 | -4.58 | 40.95 M | 322.65 M |
| HIG | Hartford Financial Services Group | 11.6039 | 36.61 B | -0.2308 | -1.95 | 25.14 M | 291.75 M |
| MSCI | MSCI Inc | 18.9472 | 47.36 B | -1.6777 | -8.13 | 14.32 M | 271.39 M |
| LVS | Las Vegas Sands | 6.3412 | 25.47 B | -0.1837 | -2.82 | 42.09 M | 266.88 M |
| HAL | Halliburton Company | 16.5547 | 27.1 B | -0.1282 | -0.77 | 15.85 M | 262.43 M |
| COF | Capital One Financial Corp | 19.3027 | 116.46 B | -0.8992 | -4.45 | 13.49 M | 260.32 M |
| PFE | Pfizer Inc | 7.0805 | 164.33 B | -0.0422 | -0.59 | 35.97 M | 254.71 M |
| DIS | Walt Disney Company | 20.0395 | 204.15 B | -0.3281 | -1.61 | 11.91 M | 238.6 M |
| ABT | Abbott Laboratories | 14.0964 | 185.75 B | -0.1052 | -0.74 | 16.56 M | 233.49 M |
| MCD | McDonald's Corporation | 33.7331 | 193.63 B | -0.2067 | -0.61 | 6.33 M | 213.49 M |
| DE | Deere & Company | 31.5934 | 183.02 B | -0.4687 | -1.46 | 6.45 M | 203.8 M |
| RTX | Raytheon Technologies | 22.3827 | 267.68 B | -0.291 | -1.28 | 8.86 M | 198.22 M |
| AFL | Aflac Inc | 11.3505 | 62.7 B | -0.4795 | -4.05 | 16.15 M | 183.29 M |
| PM | Philip Morris International Inc | 19.0836 | 306.52 B | -0.2125 | -1.1 | 9.56 M | 182.47 M |
| CVS | CVS Corp | 20.6754 | 114.88 B | -0.2673 | -1.28 | 8.8 M | 181.92 M |
| SPG | Simon Property Group | 23.1833 | 88.68 B | -0.4591 | -1.94 | 7.77 M | 180.08 M |
| SCHW | The Charles Schwab Corp | 14.3046 | 158.61 B | -0.1851 | -1.28 | 12.59 M | 180.04 M |
| UPS | United Parcel Service | 29.3534 | 93.99 B | -0.5551 | -1.86 | 5.82 M | 170.83 M |
| TRV | The Travelers Companies Inc | 26.4274 | 82.61 B | -0.8951 | -3.28 | 6.4 M | 169.24 M |
| PNC | PNC Bank | 27.1705 | 91.67 B | -0.8291 | -2.96 | 6.22 M | 169.1 M |
| AON | AON Plc | 30.6166 | 70.74 B | -0.7868 | -2.51 | 5.2 M | 159.08 M |
| FITB | Fifth Third Bancorp | 4.7575 | -0.1097 | -2.25 | 31.81 M | 151.32 M | |
| UNH | Unitedhealth Group Inc | 21.4248 | 363.01 B | -0.2731 | -1.26 | 6.93 M | 148.42 M |
| TFC | Truist Financial Corp | 12.4248 | 59.79 B | -0.0663 | -0.53 | 11.17 M | 138.82 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 64.69 | -1.33 | -2.01 | 2.1 M | 135.84 M | |
| EMR | Emerson Electric Company | 21.5814 | 93.49 B | -0.4429 | -2.01 | 5.99 M | 129.3 M |
| CF | Cf Industries Holdings | 11.3346 | 18.58 B | -0.1084 | -0.95 | 10.85 M | 122.99 M |
| ELV | Elevance Health Inc | 37.386 | 92.88 B | -0.7386 | -1.94 | 3.23 M | 120.78 M |
| UNP | Union Pacific Corp | 16.7425 | 180.72 B | -0.1042 | -0.62 | 7.13 M | 119.44 M |
| KMB | Kimberly-Clark Corp | 33.1649 | 35.59 B | -0.5506 | -1.63 | 3.49 M | 115.76 M |
| GIS | General Mills | 14.7866 | 17.92 B | -0.1502 | -1.01 | 7.63 M | 112.84 M |
| MCK | Mckesson Corp | 34.1206 | 124.35 B | -0.3154 | -0.92 | 3.27 M | 111.5 M |
| RF | Regions Financial Corp | 3.3577 | 24.23 B | -0.1218 | -3.5 | 33 M | 110.8 M |
| APD | Air Products and Chemicals | 46.5683 | 70.41 B | -0.2842 | -0.61 | 2.37 M | 110.51 M |
| VNO | Vornado Realty Trust | 18.584 | 7.07 B | -0.3869 | -2.04 | 5.93 M | 110.24 M |
| PHM | Pultegroup | 8.5406 | 24.17 B | -0.2299 | -2.62 | 11.6 M | 99.07 M |
| PSA | Public Storage | 34.7295 | 62.28 B | -0.714 | -2.01 | 2.7 M | 93.63 M |
| IVZ | Invesco Plc | 7.4285 | 12.51 B | -0.8384 | -10.14 | 12.21 M | 90.73 M |
| TOL | Toll Brothers Inc | 17.6238 | 13.64 B | -0.1265 | -0.71 | 5.06 M | 89.24 M |
| NBR | Nabors Industries | 715.823 | 1.36 B | -6.6744 | -0.92 | 121.36 K | 86.87 M |
| BDX | Becton Dickinson and Company | 36.9225 | 58.76 B | -0.2058 | -0.55 | 2.32 M | 85.74 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.2995 | -0.1538 | -0.83 | 4.56 M | 83.43 M | |
| NSC | Norfolk Southern Corp | 24.5212 | 74.85 B | -0.1292 | -0.52 | 3.27 M | 80.25 M |
| PH | Parker-Hannifin Corp | 33.8986 | 120.81 B | -0.2031 | -0.6 | 2.36 M | 80.12 M |
| CB | Chubb Ltd | 26.6351 | 142.04 B | -1.0678 | -3.85 | 3 M | 80.02 M |
| AIG | American International Group | 22.6198 | 42.81 B | -0.25 | -1.09 | 3.44 M | 77.77 M |
| BLK | Blackrock Inc | 90.7617 | 187.87 B | -3.0085 | -3.21 | 842.02 K | 76.42 M |
| J | Jacobs Engineering Group Inc | 30.0478 | 18.74 B | -0.1665 | -0.55 | 2.46 M | 73.99 M |
| BXP | Boston Properties | 24.8558 | 11.17 B | -0.7578 | -2.96 | 2.96 M | 73.55 M |
| VMRK | Vivmark Residential | 10.8687 | 49.47 B | -0.4649 | -4.1 | 6.41 M | 69.69 M |
| DKS | Dick's Sporting Goods Inc | 12.7895 | 12.95 B | -0.7604 | -5.61 | 5.43 M | 69.5 M |
| SKYD | Skydance Corporation | 5.2867 | 38.27 B | -0.0732 | -1.37 | 13.14 M | 69.47 M |
| GME | Gamestop Corp | 4.3462 | 12.93 B | -0.0774 | -1.75 | 15.98 M | 69.46 M |
| MHK | Mohawk Industries | 39.87 | 8.52 B | -1.10 | -2.68 | 1.74 M | 69.37 M |
| CI | Cigna Corp | 18.9971 | 78.29 B | -0.4251 | -2.19 | 3.6 M | 68.42 M |
| GL | Globe Life Inc | 13.8099 | 12.08 B | -0.5607 | -3.9 | 4.74 M | 65.48 M |
| UNM | Unumprovident Corp | 10.8194 | 12.26 B | -0.2337 | -2.11 | 6.04 M | 65.36 M |
| FLS | Flowserve Corp | 17.7847 | 10.61 B | -0.1058 | -0.59 | 3.61 M | 64.12 M |
| L | Loews Corp | 24.1464 | 22.61 B | -0.3555 | -1.45 | 2.64 M | 63.7 M |
| ECL | Ecolab Inc | 29.9978 | 85.38 B | -0.2132 | -0.71 | 2.1 M | 62.97 M |
| CHD | Church & Dwight Company | 10.2264 | 26.37 B | -0.2288 | -2.19 | 6.13 M | 62.66 M |
| KEY | Keycorp | 3.3694 | 22.52 B | -0.2069 | -5.79 | 18.17 M | 61.22 M |
| KR | Kroger Company | 6.61 | 41.23 B | -0.0794 | -1.19 | 8.77 M | 57.99 M |
| KBH | KB Home | 13.2807 | 2.94 B | -0.4402 | -3.21 | 4.3 M | 57.11 M |
| VMC | Vulcan Materials Company | 36.1848 | 35.96 B | -0.3616 | -0.99 | 1.46 M | 52.69 M |
| MCO | Moody's Corp | 24.0714 | 87.34 B | -0.2704 | -1.11 | 2.19 M | 52.64 M |
| DRI | Darden Restaurants | 18.609 | 25.79 B | -0.1843 | -0.98 | 2.77 M | 51.54 M |
| FRT | Federal Realty Investment Trust | 28.2773 | 9.74 B | -1.3332 | -4.5 | 1.8 M | 50.81 M |
| AMG | Affiliated Managers Group | 53.5451 | 10.17 B | -2.9139 | -5.16 | 946.63 K | 50.69 M |
| EPC | Edgewell Personal Care | 34.1951 | 1.32 B | -0.1965 | -0.57 | 1.47 M | 50.19 M |
| BEN | Franklin Resources | 11.0479 | 18.22 B | -0.285 | -2.51 | 4.5 M | 49.71 M |
| KIM | Kimco Realty Corp | 5.147 | 16.92 B | -0.1537 | -2.9 | 9.64 M | 49.61 M |
| ASH | Ashland Global Holdings Inc | 9.962 | 3.45 B | -0.1603 | -1.58 | 4.86 M | 48.41 M |
| EG | Everest Re Group | 46.0699 | 15.64 B | -1.995 | -4.15 | 1.02 M | 47.05 M |
| LUV | Southwest Airlines Company | 6.0682 | 22.14 B | -0.0343 | -0.56 | 7.68 M | 46.58 M |
| FNF | Fidelity National Financial | 7.0376 | 11.56 B | -0.1805 | -2.5 | 6.28 M | 44.18 M |
| RCL | Royal Caribbean Cruises Ltd | 12.8306 | 86.12 B | -0.0903 | -0.7 | 3.42 M | 43.85 M |
| CPT | Camden Property Trust | 14.7563 | 11.39 B | -0.1342 | -0.9 | 2.97 M | 43.79 M |
| WELL | Welltower Inc | 15.8864 | 179.68 B | -0.4829 | -2.95 | 2.75 M | 43.77 M |
| HDB | Hdfc Bank Ltd ADR | 3.5269 | 132.25 B | -0.1511 | -4.11 | 12.35 M | 43.54 M |
| GRMN | Garmin Ltd | 11.4716 | -0.0855 | -0.74 | 3.77 M | 43.23 M | |
| HUM | Humana Inc | 27.1792 | 53.28 B | -0.2532 | -0.92 | 1.57 M | 42.66 M |
| RSG | Republic Services | 15.435 | 77.07 B | -0.2772 | -1.76 | 2.76 M | 42.64 M |
| DAL | Delta Air Lines Inc | 5.6877 | 56.94 B | -0.1552 | -2.66 | 7.5 M | 42.63 M |
| WU | Western Union Company | 8.0301 | 2.08 B | -0.3619 | -4.31 | 5.25 M | 42.13 M |
| HOG | Harley-Davidson Inc | 12.5649 | 3.28 B | -0.2084 | -1.63 | 3.34 M | 41.96 M |
| GWW | W.W. Grainger | 60.1362 | 70.34 B | -0.8983 | -1.47 | 686.5 K | 41.28 M |
| VTR | Ventas Inc | 15.4082 | 47.41 B | -0.4332 | -2.73 | 2.59 M | 39.91 M |
| OMC | Omnicom Group Inc | 19.062 | 23.82 B | -0.1745 | -0.91 | 2.02 M | 38.58 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MX | Methanex Corp | 8.9753 | -0.4108 | -4.38 | 983.31 K | 8.83 M | |
| CAE | Cae Inc | 5.8667 | -0.1834 | -3.03 | 651.48 K | 3.82 M | |
| EMA | Emera Incorporated | 8.878 | -0.072 | -0.8 | 153.01 K | 1.36 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.3187 | -0.0696 | -0.52 | 94.24 K | 1.26 M | |
| TPX-B | Molson Coors Canada Inc | 33.3096 | -0.2496 | -0.74 | 35.18 K | 1.17 M | |
| TCL-A | Transcontinental Inc | 3.1248 | -0.1094 | -3.38 | 203.76 K | 636.72 K | |
| ITH | International Tower Hill Mines Ltd | 3.15 | -0.05 | -1.56 | 114.3 K | 360.05 K | |
| TRX | Trx Gold Corporation | 3.65 | -0.15 | -3.95 | 67.05 K | 244.72 K | |
| CIGI | Colliers International Group Inc | 8.1862 | -0.2569 | -3.04 | 28.04 K | 229.54 K | |
| TOT | Total Energy Services Inc | 3.2858 | -0.0801 | -2.38 | 55.84 K | 183.48 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.6908 | -0.1044 | -2.75 | 39.2 K | 144.68 K | |
| WPK | Winpak Ltd | 4.6543 | -0.0739 | -1.56 | 25.08 K | 116.73 K | |
| BDI | Black Diamond Group Ltd | 3.1572 | -0.0585 | -1.82 | 34.9 K | 110.19 K | |
| IMP | Intermap Tech Corp | 18.00 | -0.50 | -2.7 | 5.23 K | 94.14 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.2697 | -0.1367 | -1.85 | 10.4 K | 75.59 K | |
| MEQ | Mainstreet Eq J | 7.4823 | -0.2394 | -3.1 | 5.6 K | 41.9 K | |
| CIU-PA | CU Inc Pref A | 7.2242 | -0.0803 | -1.1 | 5.5 K | 39.73 K | |
| HBP | Helix Biopharm | 6.85 | -0.45 | -6.16 | 5.48 K | 37.54 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.5715 | -0.0836 | -1.09 | 4.2 K | 31.8 K | |
| STC | Sangoma Technologies Corp | 4.27 | -0.28 | -6.15 | 4.87 K | 20.8 K | |
| BCE-PR | BCE Inc Pref R | 6.4184 | -0.1356 | -2.07 | 3.2 K | 20.54 K | |
| RCI-A | Rogers Communications Inc | 17.263 | -0.1826 | -1.05 | 1.15 K | 19.92 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.9262 | -0.114 | -1.62 | 2.8 K | 19.39 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5053 | -0.0336 | -0.74 | 4.27 K | 19.22 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3727 | -0.041 | -0.93 | 2.8 K | 12.24 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.716 | -0.0439 | -1.17 | 2.23 K | 8.27 K | |
| BNE | Bonterra Energy Corp | 9.2855 | -0.1182 | -1.26 | 791 | 7.34 K | |
| MSCL | Satellos Bioscience Inc | 48.00 | -16.80 | -25.93 | 125 | 6 K | |
| PWF-PE | Power Financial Corp Pref E | 8.0156 | -0.0832 | -1.03 | 580 | 4.65 K | |
| ELEF | Silver Elephant Mining Corp | 16.2066 | -0.6615 | -3.92 | 275 | 4.46 K | |
| TGO | Terago Inc | 5.10 | -0.06 | -1.16 | 400 | 2.04 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 190.9091 | -79.5454 | -29.41 | 1.12 M | 213.85 M | |
| LNWO | Light & Wonder, Inc. | 17.87 | 6.2 B | -0.69 | -3.72 | 1.23 M | 21.91 M |
| CBGI | The CannaBusiness Group Inc | 400.00 | -333.3333 | -45.45 | 52 K | 20.8 M | |
| ERHE | ERHC Energy Inc | 42.00 | 575.89 K | -2.00 | -4.55 | 427.69 K | 17.96 M |
| GAMI | GAMCO Investors Inc | 19.8564 | 536.94 M | -1.2792 | -6.05 | 144.29 K | 2.87 M |
| ZVOI | Zovio Inc | 10.19 | 137.92 K | -0.23 | -2.21 | 244.53 K | 2.49 M |
| ACUS | Acusphere Inc | 4.20 | -0.70 | -14.29 | 229.5 K | 963.88 K | |
| CBRI | CMTSU Liquidation Inc | 3.31 | 8.16 K | -0.12 | -3.5 | 210.56 K | 696.95 K |
| REDFY | Rediff.com India Limited | 3.23 | 97.36 K | -0.17 | -5 | 164.4 K | 531.02 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.3631 | 785 | -0.1543 | -1.47 | 21.82 K | 226.11 K |
| ECXJ | CXJ Group Co. Limited | 140.00 | 131.93 M | -20.00 | -12.5 | 1.5 K | 210 K |
| PARD | Poniard Pharmaceuticals Inc | 144.00 | 149 | -2.40 | -1.64 | 1.26 K | 181.01 K |
| ERINQ | Erin Energy Corporation | 3.2775 | 21.53 K | -0.0246 | -0.74 | 25.62 K | 83.96 K |
| SPDC | Speed Commerce Inc | 10.56 | 603 | -0.80 | -7.04 | 6.56 K | 69.32 K |
| PRXIQ | Premier Exhibitions Inc | 8.20 | 491 | -0.30 | -3.53 | 5.62 K | 46.08 K |
| SYNE | Synthesis Energy Systems Inc | 44.16 | 157 | -0.64 | -1.43 | 1.03 K | 45.62 K |
| SIMPQ | Simply Inc | 127.50 | 1.55 K | -10.00 | -7.27 | 224 | 28.56 K |
| ESNC | EnSync Inc | 5.90 | 1 | -0.2275 | -3.71 | 4.65 K | 27.41 K |
| LCU | Lion Copper Corp. Common Shares | 13.77 | 70.29 M | -0.27 | -1.92 | 1.92 K | 26.37 K |
| CALIQ | China Auto Logistics Inc. | 19.80 | 484 | -1.20 | -5.71 | 750 | 14.85 K |
| SRSCQ | Sears Canada Inc | 7.7642 | -0.7635 | -8.95 | 1 K | 7.76 K | |
| YVRLF | Liquid Media Group Ltd. | 19.00 | 482 | -0.11 | -0.58 | 347 | 6.59 K |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | -15.00 | -2.78 | 10 | 5.25 K |
| TXIC | Tongxin International Ltd | 3.20 | 1.23 K | -0.10 | -3.03 | 1.58 K | 5.07 K |
| FDOGF | Friday's Dog Holdings Inc. | 3.828 | 10.58 M | -1.17 | -23.41 | 708 | 2.71 K |
| RGGI | Resgreen Group International Inc | 500.00 | 48.75 K | -200.00 | -28.57 | 3 | 1.5 K |
| ELCO | Elcom International Inc | 22.11 | 16.57 M | -8.14 | -26.91 | 1 | 22.11 |
| SIRC | Solar Integrated Roofing Corporation | 2024.9973 | -675.00 | -25 | 0 | 0 | |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 42 | -90.0901 | -14.29 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 291.60 | -16.20 | -5.26 | 187.5 K | 54.68 M | |
| BQE | BQE Water Inc | 60.00 | -2.00 | -3.23 | 100.99 K | 6.06 M | |
| NBY | Niobay Metals Inc | 3.65 | -0.10 | -2.67 | 196.2 K | 716.13 K | |
| SILV | Silver Valley Metals Corp. | 10.26 | -0.54 | -5 | 54.25 K | 556.61 K | |
| VLI | Vision Lithium Inc | 3.40 | -0.40 | -10.53 | 35.1 K | 119.34 K | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 5.03 K | 85.51 K | |
| SC-H | Serrano Resources Ltd | 13.75 | -0.75 | -5.17 | 4.53 K | 62.29 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | -20.00 | -10.53 | 285 | 48.45 K | |
| TRAN | Clean Energy Transition Inc. | 58.50 | -4.50 | -7.14 | 472 | 27.61 K | |
| SKP | StrikePoint Gold Inc | 19.00 | -1.00 | -5 | 1.4 K | 26.66 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 2 K | 23.96 K | |
| WINS | Winshear Gold Corp | 16.2802 | -0.37 | -2.22 | 649 | 10.57 K | |
| URZ | Urz Energy Corp | 12.50 | -2.50 | -16.67 | 402 | 5.03 K | |
| GORO | Goldgroup Mining Inc. | 25.08 | -3.42 | -12 | 197 | 4.94 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -2.0833 | -4.55 | 93 | 4.07 K | |
| HAY | Hayasa Metals Inc. | 18.00 | -5.40 | -23.08 | 222 | 4 K | |
| PURO | Platauro Metals Corp. | 16.6945 | -1.6694 | -9.09 | 112 | 1.87 K | |
| BRON | Bronco Resources Corp. | 8.00 | -4.00 | -33.33 | 150 | 1.2 K |