Losers for 20 May 2009 from 00:00:00 until 23:59:59
Losers for 20 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 | 1261.88 | 6.16 M | -28.12 | -2.18 | 12.02 K | 15.17 M |
| FSP | Franklin Street Properties | 4.8377 | 43.84 M | -0.0703 | -1.43 | 417.7 K | 2.02 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.6639 | 3.74 B | -0.1026 | -1.78 | 270.62 K | 1.53 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.14 | 292.96 M | -0.04 | -1.26 | 472.31 K | 1.48 M |
| LNG | Cheniere Energy | 3.6507 | 63.2 B | -0.2484 | -6.37 | 314.3 K | 1.15 M |
| IGC | India Globalization Capital Inc | 9.20 | 19.07 M | -2.70 | -22.69 | 120.41 K | 1.11 M |
| NHC | National Healthcare Corp | 22.5197 | 3.3 B | -0.1771 | -0.78 | 48.2 K | 1.09 M |
| PRK | Park National Corp | 31.2789 | 3.19 B | -1.1466 | -3.54 | 30.5 K | 954.01 K |
| SEB | Seaboard Corporation | 981.7489 | 3.55 B | -21.2793 | -2.12 | 700 | 687.22 K |
| PLX | Protalix Biotherapeutics | 38.00 | 238.49 M | -0.90 | -2.31 | 16.59 K | 630.23 K |
| STXS | Stereotaxis Inc | 32.4701 | 85.17 M | -0.3754 | -1.14 | 19.08 K | 619.46 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5026 | 372.38 M | -0.0211 | -0.6 | 91.1 K | 319.09 K |
| AGIG | AGIG | 221.948 | 36 M | -8.5837 | -3.72 | 1.29 K | 285.43 K |
| LODE | Comstock Mining Inc | 665.00 | 120.17 M | -25.00 | -3.62 | 226 | 150.29 K |
| FRD | Friedman Industries Inc | 3.5541 | 275.24 M | -0.1409 | -3.81 | 31.2 K | 110.89 K |
| NNVC | Nanoviricides Inc | 46.20 | 34.48 M | -2.80 | -5.71 | 2.25 K | 103.9 K |
| CVM | Cel-Sci Corp | 2100.00 | 20.93 M | -150.00 | -6.67 | 43 | 90.3 K |
| ACU | Acme United Corp | 5.1499 | 269.21 M | -0.388 | -7.01 | 14.3 K | 73.64 K |
| REED | Reed's, Inc. | 605.1027 | 24.07 M | -14.4367 | -2.33 | 51 | 30.86 K |
| BKTI | Bk Technologies Inc | 3.4284 | 252.1 M | -0.7176 | -17.31 | 8.33 K | 28.56 K |
| WYY | Widepoint Corp | 5.00 | 60.29 M | -0.201 | -3.86 | 4.3 K | 21.5 K |
| COHN | Cohen & CO Inc | 18.7107 | 30.74 M | -0.9355 | -4.76 | 924 | 17.29 K |
| INFU | Infusystems Holdings | 3.10 | 294.58 M | -0.10 | -3.13 | 2.5 K | 7.75 K |
| NEN | New England Realty Associates | 10.4893 | 159.52 M | -0.2549 | -2.37 | 300 | 3.15 K |
| IDR | Idaho Strategic Resources | 3.64 | 299.75 M | -0.28 | -7.14 | 857 | 3.12 K |
| AIRI | Air Industries Group Inc | 107.1908 | 12.63 M | -10.0491 | -8.57 | 17 | 1.82 K |
| BMNR | Bitmine Immersion Technologies Inc | 2399.2954 | 11.13 B | -799.7651 | -25 | 0 | 0 |
| OGEN | Oragenics Inc | 28800.00 | 1.58 M | -7200.00 | -20 | 0 | 0 |
| PED | Pedevco Corp | 12768.00 | 173.46 M | -672.00 | -5 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 3.60 | -0.60 | -14.29 | 833 | 3 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 394.00 | -5.00 | -1.25 | 20 | 7.88 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.7715 | 5.16 T | -0.0473 | -1.24 | 388.58 M | 1.47 B |
| WMT | Walmart Inc. | 11.50 | 1 T | -0.0987 | -0.85 | 60.56 M | 696.39 M |
| CSCO | Cisco Systems Inc | 11.971 | 402.18 B | -0.1802 | -1.48 | 49.03 M | 586.95 M |
| GILD | Gilead Sciences Inc | 14.6179 | 208.31 B | -0.1278 | -0.87 | 18.05 M | 263.88 M |
| NTAP | Netapp Inc | 12.7292 | 36.55 B | -0.5359 | -4.04 | 16.29 M | 207.4 M |
| FITB | Fifth Third Bancorp | 4.7299 | 48.71 B | -0.0614 | -1.28 | 40.14 M | 189.85 M |
| EBAY | Ebay Inc | 6.6113 | 52.74 B | -0.0597 | -0.89 | 28.1 M | 185.79 M |
| AMAT | Applied Materials | 8.3706 | 302.32 B | -0.1221 | -1.44 | 20.97 M | 175.51 M |
| CMCSA | Comcast Corporation | 4.7605 | 88.06 B | -0.0417 | -0.87 | 33.5 M | 159.46 M |
| CME | CME Group Inc | 28.1342 | 112.93 B | -0.7379 | -2.56 | 5.62 M | 158.07 M |
| NTRS | Northern Trust Corp | 33.1494 | 32.18 B | -0.9637 | -2.83 | 4.53 M | 150.31 M |
| MDLZ | Mondelez Intl Inc | 16.288 | 84.25 B | -0.1376 | -0.84 | 8.92 M | 145.34 M |
| ADBE | Adobe Systems Inc | 26.39 | 92.84 B | -0.17 | -0.64 | 5.32 M | 140.51 M |
| ISRG | Intuitive Surg Inc | 16.74 | 155.4 B | -0.4744 | -2.76 | 7.58 M | 126.87 M |
| MU | Micron Technology | 4.6814 | 903.37 B | -0.0487 | -1.03 | 26.67 M | 124.87 M |
| NTES | Netease Inc ADR | 4.502 | 78.52 B | -0.2453 | -5.17 | 27.42 M | 123.47 M |
| MRVL | Marvell Technology Inc | 9.6083 | 147.97 B | -0.0937 | -0.97 | 11.95 M | 114.8 M |
| ADP | Automatic Data Processing, Inc. | 20.0781 | 121.55 B | -0.2216 | -1.09 | 5.41 M | 108.53 M |
| ZION | Zions Bancorp | 10.6344 | 9.63 B | -0.4119 | -3.73 | 10.1 M | 107.45 M |
| CTSH | Cognizant Tech Sol | 11.2419 | 28.5 B | -0.0662 | -0.59 | 8.44 M | 94.86 M |
| DLTR | Dollar Tree Inc | 14.02 | 26.51 B | -0.2167 | -1.52 | 6.6 M | 92.51 M |
| EXC | Exelon Corp | 17.0648 | 47.22 B | -0.2797 | -1.61 | 5.35 M | 91.32 M |
| PFG | Principal Financial Group Inc | 11.5678 | 23.99 B | -0.3434 | -2.88 | 7.85 M | 90.85 M |
| URBN | Urban Outfitters Inc | 19.57 | 7.26 B | -0.17 | -0.86 | 4.54 M | 88.85 M |
| MAR | Marriot International | 17.7723 | 109.35 B | -0.1917 | -1.07 | 4.77 M | 84.79 M |
| ROST | Ross Stores Inc | 7.545 | 76.1 B | -0.1897 | -2.45 | 10.95 M | 82.61 M |
| GEN | Gen Digital Inc | 5.3933 | 17.61 B | -0.1251 | -2.27 | 15.19 M | 81.94 M |
| CHRW | C.H. Robinson Ww | 34.8047 | 15.58 B | -0.4515 | -1.28 | 2.22 M | 77.16 M |
| ADSK | Autodesk Inc | 19.14 | 54.23 B | -0.28 | -1.44 | 3.89 M | 74.4 M |
| TROW | T Rowe Price Group | 21.7081 | 23.09 B | -0.3863 | -1.75 | 3.41 M | 73.93 M |
| BKNG | Booking Holdings Inc | 4.0382 | 119.88 B | -0.0451 | -1.1 | 18.21 M | 73.54 M |
| AKAM | Akamai Technologies | 21.45 | 12.44 B | -0.11 | -0.51 | 3.3 M | 70.76 M |
| WDC | Western Digital Cp | 14.5088 | 116.49 B | -0.1924 | -1.31 | 4.87 M | 70.69 M |
| KLAC | K L A-Tencor Corp | 14.8598 | 204.96 B | -0.1622 | -1.08 | 4.65 M | 69.06 M |
| WYNN | Wynn Resorts Ltd | 23.4757 | 8.55 B | -0.5213 | -2.17 | 2.85 M | 66.82 M |
| STX | Seagate Technology | 4.0876 | 125.14 B | -0.1034 | -2.47 | 15.83 M | 64.71 M |
| GT | Goodyear Tire Rubber | 10.4867 | 1.16 B | -0.4444 | -4.07 | 6.14 M | 64.35 M |
| AEP | American Electric Power Company | 13.107 | 70.19 B | -0.3547 | -2.63 | 4.9 M | 64.27 M |
| SOHU | Sohu.com Inc ADR | 54.57 | 359.88 M | -0.89 | -1.6 | 1.17 M | 64.09 M |
| PCAR | Paccar Inc | 11.2449 | 55.98 B | -0.3002 | -2.6 | 5.19 M | 58.31 M |
| STRA | Strayer Education | 135.297 | 1.22 B | -3.7221 | -2.68 | 420.3 K | 56.87 M |
| NWS | News Cp Cl B | 9.1218 | 15.69 B | -0.1405 | -1.52 | 6.16 M | 56.24 M |
| SYNA | Synaptics Inc | 33.30 | 4.68 B | -1.73 | -4.94 | 1.63 M | 54.19 M |
| IONS | Ionis Pharmaceuticals | 13.88 | 4.54 B | -1.60 | -10.34 | 3.61 M | 50.08 M |
| MNST | Monster Beverage Cp | 3.4283 | 89.27 B | -0.0325 | -0.94 | 14.57 M | 49.95 M |
| JBHT | J B Hunt Transport | 23.4675 | 21.22 B | -0.245 | -1.03 | 2.12 M | 49.71 M |
| MYGN | Myriad Genetics Inc | 28.7295 | 543.58 M | -0.6039 | -2.06 | 1.71 M | 49.09 M |
| ACGL | Arch Capital Grp Ltd | 6.0234 | 35.56 B | -0.0951 | -1.55 | 6.9 M | 41.56 M |
| UAL | United Airlines Holdings Inc | 5.00 | 36.14 B | -0.14 | -2.72 | 7.53 M | 37.63 M |
| VOD | Vodafone Grp Plc ADR | 7.4479 | 35.89 B | -0.1599 | -2.1 | 5.01 M | 37.31 M |
| CMPR | Cimpress N.V. Ord | 37.96 | 1.39 B | -1.24 | -3.16 | 978.32 K | 37.14 M |
| TER | Teradyne Inc | 5.9255 | 41.18 B | -0.092 | -1.53 | 6.16 M | 36.5 M |
| HSIC | Henry Schein Inc | 17.5518 | 9.52 B | -0.1568 | -0.89 | 2.06 M | 36.15 M |
| HAS | Hasbro Inc | 13.7019 | 16.99 B | -0.3272 | -2.33 | 2.48 M | 33.98 M |
| ILMN | Illumina Inc | 35.5545 | 31.68 B | -0.6615 | -1.83 | 924.99 K | 32.89 M |
| PLCE | Children's Place Inc | 31.3976 | 9.93 M | -0.2198 | -0.7 | 1.01 M | 31.77 M |
| TMUS | T-Mobile US | 27.4839 | 181.17 B | -0.6373 | -2.27 | 1.15 M | 31.52 M |
| XEL | XCEL Energy Inc | 9.4204 | 52.31 B | -0.1657 | -1.73 | 3.32 M | 31.28 M |
| MAT | Mattel Inc | 10.0676 | 4.44 B | -0.1729 | -1.69 | 3.08 M | 31.01 M |
| SBAC | SBA Communications | 21.8345 | 19.48 B | -0.4128 | -1.86 | 1.41 M | 30.88 M |
| FDS | FactSet Research Systems Inc | 45.4513 | 11.7 B | -0.8342 | -1.8 | 640.79 K | 29.12 M |
| CAKE | Cheesecake Fact | 12.2174 | 5.29 B | -0.1537 | -1.24 | 2.34 M | 28.6 M |
| ODFL | Old Dominion Freight Line Inc | 3.9576 | 35.37 B | -0.2424 | -5.77 | 6.56 M | 25.97 M |
| ROP | Roper Industries | 39.4907 | 47.33 B | -1.1583 | -2.85 | 648.88 K | 25.62 M |
| LSTR | Landstar System | 28.2277 | 4.99 B | -0.6353 | -2.2 | 883.66 K | 24.94 M |
| ERIC | Ericsson ADR | 5.1428 | 34.38 B | -0.0882 | -1.69 | 4.14 M | 21.31 M |
| CTAS | Cintas Corp | 5.0763 | 90.34 B | -0.0461 | -0.9 | 4.01 M | 20.36 M |
| JBLU | Jetblue Airways Cp | 4.95 | 1.44 B | -0.15 | -2.94 | 4.07 M | 20.14 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8941 | 51.32 B | -0.0399 | -0.81 | 3.97 M | 19.41 M |
| TRMB | Trimble Navigation | 9.82 | 12.8 B | -0.185 | -1.85 | 1.94 M | 19.06 M |
| CBSH | Commerce Bancshares | 13.2862 | 7.89 B | -0.5369 | -3.88 | 1.42 M | 18.92 M |
| JACK | Jack IN The Box Inc | 20.3879 | 269.85 M | -0.2017 | -0.98 | 913.22 K | 18.62 M |
| SEIC | Sei Investments Company | 11.9092 | 12.92 B | -0.2471 | -2.03 | 1.51 M | 18.04 M |
| TECH | Bio-Techne Cp | 12.6512 | 11.44 B | -0.2235 | -1.74 | 1.33 M | 16.85 M |
| LAMR | Lamar Advertis A | 10.3328 | 16.21 B | -0.3525 | -3.3 | 1.58 M | 16.37 M |
| SWKS | Skyworks Solutions | 7.0828 | 21.17 B | -0.0711 | -0.99 | 2.04 M | 14.47 M |
| UPBD | Upbound Group Inc. | 18.68 | 1.39 B | -0.35 | -1.84 | 767.5 K | 14.34 M |
| LULU | Lululemon Athletica | 6.015 | 12.1 B | -0.405 | -6.31 | 2.33 M | 13.99 M |
| CMTL | Comtech Telecom Company | 18.8017 | 36.47 M | -0.1255 | -0.66 | 733.89 K | 13.8 M |
| CINF | Cincinnati Financial | 12.426 | 29.21 B | -0.1838 | -1.46 | 1.1 M | 13.61 M |
| SVC | Service Properties Trust | 5.0187 | 720.47 M | -0.0618 | -1.22 | 2.48 M | 12.45 M |
| OTEX | Open Text Cp | 5.9464 | 6.02 B | -0.1154 | -1.9 | 1.94 M | 11.54 M |
| FOSL | Fossil Group | 21.40 | 516.87 M | -0.51 | -2.33 | 488.76 K | 10.46 M |
| LNT | Alliant Energy Corp | 6.6097 | 18.95 B | -0.0997 | -1.49 | 1.57 M | 10.39 M |
| RRGB | Red Robin Gourmet Burgers Inc | 21.44 | 166.92 M | -0.33 | -1.52 | 472.68 K | 10.13 M |
| IDXX | Idexx Laboratories | 20.765 | 54.99 B | -0.115 | -0.55 | 485.96 K | 10.09 M |
| WRLD | World Acceptance Cp | 17.48 | 635.21 M | -0.30 | -1.69 | 570.39 K | 9.97 M |
| CBRL | Cracker Barrel | 16.0954 | 1.45 B | -0.254 | -1.55 | 618 K | 9.95 M |
| IDCC | Interdigital Inc | 20.3117 | 7.61 B | -0.2789 | -1.35 | 478.78 K | 9.72 M |
| MDRX | Allscripts Hlthcare | 12.57 | 535.45 M | -0.37 | -2.86 | 764.5 K | 9.61 M |
| WABC | Westamerica Bancorp | 30.4849 | 1.38 B | -1.0027 | -3.18 | 314.2 K | 9.58 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.8735 | 47.36 B | -0.0973 | -0.54 | 527.2 K | 9.42 M |
| VLY | Valley National Bancorp | 4.6323 | 7.91 B | -0.2343 | -4.81 | 1.94 M | 8.98 M |
| NDSN | Nordson Corp | 15.142 | 18.19 B | -0.133 | -0.87 | 585.6 K | 8.87 M |
| LBTYA | Liberty Global Ord A | 3.3531 | 3.54 B | -0.0477 | -1.4 | 2.53 M | 8.49 M |
| MIDD | Middleby Corp | 14.8633 | 6.12 B | -0.55 | -3.57 | 565.88 K | 8.41 M |
| HTLD | Heartland Express | 11.3657 | 801.17 M | -0.2321 | -2 | 733.82 K | 8.34 M |
| HUBG | Hub Group Inc A | 9.9404 | 1.49 B | -0.3063 | -2.99 | 835.6 K | 8.31 M |
| NKTR | Nektar Therapeutics | 100.65 | 1.27 B | -0.90 | -0.89 | 82.47 K | 8.3 M |
| WAFD | Washington Federal | 7.7981 | 2.17 B | -0.0989 | -1.25 | 1.03 M | 8.03 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GS | Goldman Sachs Group | 101.7442 | 263.51 B | -3.5123 | -3.34 | 21.43 M | 2.18 B |
| WFC | Wells Fargo & Company | 15.9099 | 257.44 B | -0.644 | -3.89 | 122.87 M | 1.95 B |
| JPM | JP Morgan Chase & Company | 22.8295 | 910.4 B | -0.8325 | -3.52 | 77.09 M | 1.76 B |
| XOM | Exxon Mobil Corporation | 40.7577 | 692.57 B | -0.5329 | -1.29 | 28.55 M | 1.16 B |
| C | Citigroup Inc | 27.1097 | 205.34 B | -0.5877 | -2.12 | 38.25 M | 1.04 B |
| HPQ | HP Inc | 9.8296 | 26.04 B | -0.5415 | -5.22 | 104.51 M | 1.03 B |
| MS | Morgan Stanley | 19.5264 | 296.05 B | -0.6347 | -3.15 | 36.01 M | 703.06 M |
| WMT | Walmart Stores | 11.5275 | 1 T | -0.0989 | -0.85 | 60.56 M | 698.06 M |
| STT | State Street Corp | 28.1444 | 47.26 B | -1.2446 | -4.23 | 23.13 M | 650.88 M |
| CVX | Chevron Corp | 33.4052 | 422.1 B | -0.3329 | -0.99 | 17.62 M | 588.53 M |
| COF | Capital One Financial Corp | 17.915 | 116.46 B | -1.3877 | -7.19 | 29.79 M | 533.76 M |
| HD | Home Depot | 15.7437 | 347.46 B | -0.5285 | -3.25 | 31.47 M | 495.48 M |
| AXP | American Express Company | 18.7339 | 213.28 B | -0.6328 | -3.27 | 24.69 M | 462.56 M |
| IBM | International Business Machines | 56.4124 | 231.24 B | -0.7916 | -1.38 | 7.41 M | 417.96 M |
| USB | U.S. Bancorp | 11.1915 | 94.22 B | -0.2301 | -2.01 | 37.3 M | 417.43 M |
| CAT | Caterpillar Inc | 24.4339 | 276.97 B | -0.2424 | -0.98 | 13.81 M | 337.34 M |
| CVS | CVS Corp | 19.9403 | 114.88 B | -0.7351 | -3.56 | 16.91 M | 337.19 M |
| RF | Regions Financial Corp | 3.1335 | 24.23 B | -0.2242 | -6.68 | 101.9 M | 319.3 M |
| LOW | Lowe's Companies | 14.528 | 127.62 B | -0.2431 | -1.65 | 20.88 M | 303.38 M |
| ICE | Intercontinental Exchange | 16.7785 | 99.4 B | -0.9847 | -5.54 | 16.51 M | 277.03 M |
| DD | Du Pont De.Nemours Inc | 6.6701 | 20.5 B | -0.045 | -0.67 | 37.58 M | 250.66 M |
| DVN | Devon Energy Corp | 39.0861 | 50.85 B | -0.215 | -0.55 | 6.35 M | 248.1 M |
| HIG | Hartford Financial Services Group | 11.3226 | 36.61 B | -0.2813 | -2.42 | 21.3 M | 241.13 M |
| T | American Telephone and Telegraph Inc. | 6.3504 | 149.42 B | -0.1421 | -2.19 | 37.89 M | 240.59 M |
| MGM | MGM Resorts International | 7.7179 | 8.41 B | -0.1606 | -2.04 | 29.36 M | 226.62 M |
| AA | Alcoa Corp | 18.642 | 10.68 B | -0.3732 | -1.96 | 11.97 M | 223.09 M |
| RTX | Raytheon Technologies | 22.1431 | 267.68 B | -0.2396 | -1.07 | 9.74 M | 215.72 M |
| SPG | Simon Property Group | 22.9399 | 88.68 B | -0.2434 | -1.05 | 9.18 M | 210.54 M |
| DIS | Walt Disney Company | 19.8123 | 204.15 B | -0.2272 | -1.13 | 10.52 M | 208.51 M |
| TJX | TJX Companies | 5.6767 | 149.57 B | -0.1444 | -2.48 | 36.71 M | 208.4 M |
| MET | Metlife Inc | 20.3009 | 64.29 B | -0.6871 | -3.27 | 10.16 M | 206.29 M |
| LVS | Las Vegas Sands | 6.2018 | 25.47 B | -0.1394 | -2.2 | 32.34 M | 200.58 M |
| EMR | Emerson Electric Company | 21.0753 | 93.49 B | -0.5061 | -2.35 | 9.19 M | 193.76 M |
| ELV | Elevance Health Inc | 36.9571 | 92.88 B | -0.4289 | -1.15 | 5.24 M | 193.7 M |
| PRU | Prudential Financial Inc | 21.5581 | 41.99 B | -0.6294 | -2.84 | 8.98 M | 193.62 M |
| FITB | Fifth Third Bancorp | 4.6966 | -0.0609 | -1.28 | 40.14 M | 188.52 M | |
| PNC | PNC Bank | 26.4168 | 91.67 B | -0.7537 | -2.77 | 6.98 M | 184.47 M |
| TFC | Truist Financial Corp | 11.9941 | 59.79 B | -0.4307 | -3.47 | 15.18 M | 182.05 M |
| AZO | Autozone | 157.10 | 52.34 B | -4.18 | -2.59 | 1.14 M | 178.81 M |
| NUE | Nucor Corp | 25.7259 | 59.16 B | -0.7792 | -2.94 | 6.85 M | 176.19 M |
| NEE | Nextera Energy | 8.8755 | 178.88 B | -0.288 | -3.14 | 19.33 M | 171.58 M |
| TRV | The Travelers Companies Inc | 26.2323 | 82.61 B | -0.1951 | -0.74 | 6.33 M | 166.05 M |
| SCHW | The Charles Schwab Corp | 14.0389 | 158.61 B | -0.2657 | -1.86 | 11.68 M | 163.94 M |
| BAX | Baxter International Inc | 22.3609 | 13.32 B | -0.1975 | -0.88 | 7.31 M | 163.51 M |
| NKE | Nike Inc | 10.644 | 56.09 B | -0.2834 | -2.59 | 14.86 M | 158.2 M |
| IBN | Icici Bank Ltd ADR | 4.1933 | 123.47 B | -0.1197 | -2.78 | 36.45 M | 152.85 M |
| GNW | Genworth Financial Inc | 5.17 | 3.12 B | -0.31 | -5.66 | 28.06 M | 145.09 M |
| YUM | Yum! Brands | 20.6076 | 42.86 B | -0.2796 | -1.34 | 6.43 M | 132.46 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 64.36 | -0.33 | -0.51 | 2.04 M | 131.28 M | |
| LNC | Lincoln National Corp | 10.7452 | 8 B | -0.4849 | -4.32 | 11.83 M | 127.11 M |
| VNO | Vornado Realty Trust | 18.1542 | 7.07 B | -0.4298 | -2.31 | 6.96 M | 126.27 M |
| BBY | Best Buy Company | 20.8493 | 21.69 B | -0.6048 | -2.82 | 6.05 M | 126.16 M |
| KSS | Kohl's Corp | 21.6876 | 2.66 B | -0.8379 | -3.72 | 5.73 M | 124.19 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 12.1919 | -0.1645 | -1.33 | 9.82 M | 119.7 M | |
| ALL | Allstate Corp | 17.5092 | 65.99 B | -0.489 | -2.72 | 6.52 M | 114.14 M |
| PH | Parker-Hannifin Corp | 32.7623 | 120.81 B | -1.1363 | -3.35 | 3.45 M | 113.08 M |
| CCL | Carnival Corp | 18.5826 | 39.45 B | -1.1054 | -5.61 | 5.81 M | 107.97 M |
| AAP | Advance Auto Parts Inc | 36.5815 | 2.76 B | -0.418 | -1.13 | 2.95 M | 107.94 M |
| IP | International Paper Company | 10.7072 | 17.97 B | -0.1827 | -1.68 | 10.01 M | 107.2 M |
| PHM | Pultegroup | 8.1063 | 24.17 B | -0.4343 | -5.09 | 13.19 M | 106.96 M |
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6957 | 2.1 T | -0.0764 | -1.13 | 15.21 M | 101.87 M |
| MTB | M&T Bank Corp | 28.9001 | 31.58 B | -2.095 | -6.76 | 3.47 M | 100.2 M |
| TPR | Tapestry Inc | 15.8724 | 26.06 B | -0.2646 | -1.64 | 6.26 M | 99.29 M |
| DHI | D.R. Horton | 7.973 | 39.21 B | -0.2562 | -3.11 | 12.13 M | 96.75 M |
| RRC | Range Resources Corp | 38.787 | 12.03 B | -0.3543 | -0.91 | 2.42 M | 93.89 M |
| SHW | Sherwin-Williams Company | 15.1242 | 84.89 B | -0.6317 | -4.01 | 6.18 M | 93.42 M |
| TOL | Toll Brothers Inc | 17.1451 | 13.64 B | -0.4787 | -2.72 | 5.42 M | 92.99 M |
| BXP | Boston Properties | 24.5979 | 11.17 B | -0.2579 | -1.04 | 3.68 M | 90.58 M |
| PSA | Public Storage | 34.5523 | 62.28 B | -0.1772 | -0.51 | 2.62 M | 90.47 M |
| AMP | Ameriprise Financial Services | 19.692 | 44.58 B | -0.6175 | -3.04 | 4.55 M | 89.69 M |
| TXT | Textron Inc | 11.229 | 14.28 B | -0.2798 | -2.43 | 7.98 M | 89.62 M |
| MSI | Motorola Solutions | 19.1946 | 87.69 B | -0.4728 | -2.4 | 4.67 M | 89.61 M |
| CB | Chubb Ltd | 26.031 | 142.04 B | -0.6041 | -2.27 | 3.42 M | 89.12 M |
| APD | Air Products and Chemicals | 46.2477 | 70.41 B | -0.3206 | -0.69 | 1.9 M | 87.97 M |
| M | Macy's Inc | 6.7144 | 6.35 B | -0.2548 | -3.66 | 12.9 M | 86.58 M |
| J | Jacobs Engineering Group Inc | 29.8889 | 18.74 B | -0.1589 | -0.53 | 2.85 M | 85.13 M |
| GEN | Genesis Healthcare Inc | 5.3933 | -0.1251 | -2.27 | 15.19 M | 81.94 M | |
| ETR | Entergy Corp | 18.3837 | 53.49 B | -0.1662 | -0.9 | 4.37 M | 80.41 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.60 | 1.26 T | -0.40 | -0.67 | 1.33 M | 79.57 M |
| WM | Waste Management | 18.2702 | 97.07 B | -0.1678 | -0.91 | 4.22 M | 77.07 M |
| RL | Ralph Lauren Corp | 38.4717 | 23.28 B | -0.3691 | -0.95 | 1.95 M | 74.9 M |
| AES | The Aes Corp | 5.5859 | 10.64 B | -0.435 | -7.22 | 13.25 M | 74.01 M |
| MHK | Mohawk Industries | 39.08 | 8.52 B | -0.79 | -1.98 | 1.89 M | 73.87 M |
| AIG | American International Group | 22.2449 | 42.81 B | -0.3749 | -1.66 | 3.23 M | 71.95 M |
| CRM | Salesforce.com Inc | 9.9218 | 179.06 B | -0.1848 | -1.83 | 7.21 M | 71.5 M |
| SO | Southern Company | 13.1601 | 107.66 B | -0.254 | -1.89 | 5.39 M | 70.94 M |
| ITT | ITT Inc | 10.9906 | 19.14 B | -0.0904 | -0.82 | 6.37 M | 69.96 M |
| BAC-PL | Bank of America Corporation | 230.379 | 244.57 B | -10.6752 | -4.43 | 298.13 K | 68.68 M |
| BSX | Boston Scientific Corp | 8.87 | 64.07 B | -0.06 | -0.67 | 7.41 M | 65.7 M |
| L | Loews Corp | 23.7544 | 22.61 B | -0.392 | -1.62 | 2.75 M | 65.38 M |
| MSCI | MSCI Inc | 18.71 | 47.36 B | -0.2372 | -1.25 | 3.48 M | 65.18 M |
| TT | Trane Technologies Plc | 10.5063 | 92.82 B | -0.1009 | -0.95 | 6.18 M | 64.97 M |
| EPC | Edgewell Personal Care | 33.5483 | 1.32 B | -0.6468 | -1.89 | 1.86 M | 62.52 M |
| VMRK | Vivmark Residential | 10.6781 | 49.47 B | -0.1906 | -1.75 | 5.82 M | 62.17 M |
| CCK | Crown Cork & Seal Company | 22.0204 | 13.02 B | -0.7577 | -3.33 | 2.8 M | 61.6 M |
| PVH | Phillips-Van Heusen Corp | 26.8501 | 4.28 B | -0.2626 | -0.97 | 2.29 M | 61.48 M |
| UNM | Unumprovident Corp | 10.5099 | 12.26 B | -0.3095 | -2.86 | 5.83 M | 61.29 M |
| BEN | Franklin Resources | 10.7856 | 18.22 B | -0.2623 | -2.37 | 5.68 M | 61.23 M |
| PCG | Pacific Gas & Electric Company | 24.8162 | 28.57 B | -0.4899 | -1.94 | 2.4 M | 59.63 M |
| FRT | Federal Realty Investment Trust | 27.9799 | 9.74 B | -0.2974 | -1.05 | 2.11 M | 59.14 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PD | Precision Drilling Corp | 117.00 | -0.60 | -0.51 | 2.59 M | 303.14 M | |
| BB | Blackberry Ltd | 86.41 | -0.49 | -0.56 | 1.6 M | 138.33 M | |
| CM | Canadian Imperial Bank of Commerce | 12.2495 | -0.0826 | -0.67 | 3.2 M | 39.22 M | |
| X | TMX Group Ltd | 3.8291 | -0.0486 | -1.25 | 6.78 M | 25.96 M | |
| SLF | Sun Life Financial Inc | 13.3531 | -0.13 | -0.96 | 1.82 M | 24.3 M | |
| BBD-B | Bombardier Inc Series B | 85.3715 | -0.6567 | -0.76 | 230.42 K | 19.67 M | |
| TRI | Thomson Reuters Corp | 21.052 | -0.47 | -2.18 | 888.45 K | 18.7 M | |
| TA | Transalta Corp | 10.8302 | -0.0856 | -0.78 | 1.59 M | 17.25 M | |
| MRU | Metro Inc | 9.714 | -0.1022 | -1.04 | 1.23 M | 11.93 M | |
| FFH | Fairfax Financial Holdings Ltd | 215.6541 | -2.3691 | -1.09 | 52.37 K | 11.29 M | |
| CCA | Cogeco Communications Inc | 16.1946 | -0.5118 | -3.06 | 621.99 K | 10.07 M | |
| CTC-A | Canadian Tire Corporation Limited | 31.4873 | -0.2877 | -0.91 | 299.6 K | 9.43 M | |
| OTEX | Open Text Corp | 6.8836 | -0.2436 | -3.42 | 1.29 M | 8.89 M | |
| CLS | Celestica Inc Sv | 7.41 | -0.06 | -0.8 | 1.17 M | 8.67 M | |
| GIB-A | CGI Inc | 10.1671 | -0.1388 | -1.35 | 799.32 K | 8.13 M | |
| MG | Magna International Inc | 5.4949 | -0.298 | -5.14 | 1.24 M | 6.83 M | |
| BBD-A | Bombardier Inc | 98.25 | -0.50 | -0.51 | 64 K | 6.29 M | |
| AIM | Aimia Inc | 6.5371 | -0.0812 | -1.23 | 624 K | 4.08 M | |
| EMA | Emera Incorporated | 8.8331 | -0.0449 | -0.51 | 407.49 K | 3.6 M | |
| PPL | Pembina Pipeline Corp | 4.5198 | -0.0388 | -0.85 | 760.67 K | 3.44 M | |
| IAG | IA Financial Corp Inc | 15.108 | -0.3083 | -2 | 217.4 K | 3.28 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.1597 | -0.1671 | -3.14 | 590.42 K | 3.05 M | |
| VET | Vermilion Energy Inc | 13.9966 | -0.2069 | -1.46 | 212.8 K | 2.98 M | |
| EMP-A | Empire Company Limited | 12.093 | -0.1351 | -1.1 | 238.5 K | 2.88 M | |
| RBA | Rb Global Inc | 19.5588 | -0.6245 | -3.09 | 88 K | 1.72 M | |
| CAS | Cascades Inc | 3.1261 | -0.0241 | -0.77 | 445.52 K | 1.39 M | |
| D-UN | Dream Office Real Estate Investment Trust | 13.3222 | -0.2371 | -1.75 | 101.37 K | 1.35 M | |
| PNP | Pinetree Capital Ltd | 390.00 | -20.00 | -4.88 | 3.43 K | 1.34 M | |
| VNP | 5N Plus Inc | 7.02 | -0.18 | -2.5 | 177 K | 1.24 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.9121 | -0.0992 | -1.65 | 146.86 K | 868.25 K | |
| ITH | International Tower Hill Mines Ltd | 3.11 | -0.04 | -1.27 | 254.1 K | 790.25 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.3659 | -0.0603 | -1.36 | 180.42 K | 787.7 K | |
| MDI | Major Drilling Grp | 4.7689 | -0.0717 | -1.48 | 154.42 K | 736.41 K | |
| AETR | Aetherion Technologies Inc. | 57.60 | -3.60 | -5.88 | 12.13 K | 698.98 K | |
| WPRT | Westport Fuel Systems Inc | 57.60 | -3.60 | -5.88 | 12.13 K | 698.98 K | |
| CGX | Cineplex Inc | 8.9125 | -0.1248 | -1.38 | 64.24 K | 572.55 K | |
| CIGI | Colliers International Group Inc | 8.1063 | -0.0799 | -0.98 | 67.5 K | 547.21 K | |
| TRX | Trx Gold Corporation | 3.61 | -0.04 | -1.1 | 143.75 K | 518.95 K | |
| RFA | RFA Financial Inc. | 15.2182 | -0.1315 | -0.86 | 30.18 K | 459.24 K | |
| NWC | The North West Company Inc | 7.3115 | -0.1359 | -1.82 | 41.34 K | 302.22 K | |
| WPK | Winpak Ltd | 4.2849 | -0.3694 | -7.94 | 52.86 K | 226.51 K | |
| PBH | Premium Brands Holdings Corp | 4.2952 | -0.0525 | -1.21 | 50.31 K | 216.09 K | |
| MTL | Mullen Group Ltd | 6.0433 | -0.0731 | -1.2 | 34 K | 205.47 K | |
| EDV | Endeavour Mining Corp | 14.3597 | -0.1641 | -1.13 | 13.99 K | 200.89 K | |
| TAL | Petrotal Corp | 83.8735 | -0.7168 | -0.85 | 2.03 K | 170.51 K | |
| DII-B | Dorel Industries Inc | 6.5417 | -0.0399 | -0.61 | 23.35 K | 152.76 K | |
| DSG | Descartes Sys | 3.91 | -0.02 | -0.51 | 35.02 K | 136.93 K | |
| CSU | Constellation Software Inc | 23.1149 | -0.1939 | -0.83 | 5.38 K | 124.45 K | |
| BU | Burcon Nutrascience Corp | 112.8205 | -1.4888 | -1.3 | 1.08 K | 121.39 K | |
| CGY | Calian Group Ltd | 7.9865 | -0.0748 | -0.93 | 11.51 K | 91.92 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.6966 | -0.0452 | -0.67 | 13.4 K | 89.73 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4946 | -0.0209 | -0.59 | 22.53 K | 78.73 K | |
| MTY | Mty Food Group Inc | 6.8438 | -0.1201 | -1.72 | 11.19 K | 76.59 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.9375 | -0.0831 | -1.18 | 11.02 K | 76.47 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.7478 | -0.0733 | -0.94 | 8.05 K | 62.37 K | |
| MRC | Morguard Corp | 21.9787 | -0.9256 | -4.04 | 2.77 K | 60.95 K | |
| AIF | Altus Group Ltd | 4.1361 | -0.0684 | -1.63 | 11.74 K | 48.57 K | |
| TPX-B | Molson Coors Canada Inc | 32.8367 | -0.4729 | -1.42 | 1.36 K | 44.76 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.1069 | -0.0612 | -1.93 | 11.4 K | 35.42 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6361 | -0.0799 | -2.15 | 9.4 K | 34.18 K | |
| MSCL | Satellos Bioscience Inc | 43.20 | -4.80 | -10 | 595 | 25.7 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.6596 | -0.1192 | -1.53 | 2.92 K | 22.34 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.693 | -0.0534 | -0.79 | 3.2 K | 21.42 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5122 | -0.0962 | -2.67 | 5.04 K | 17.72 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3291 | -0.0386 | -0.61 | 2.6 K | 16.46 K | |
| BCE-PZ | Bce Inc Pref Z | 5.9504 | -0.0778 | -1.29 | 2.67 K | 15.92 K | |
| GFP | Greenfirst Forest Products Inc | 7.2515 | -0.2339 | -3.12 | 2.16 K | 15.66 K | |
| PWF-PG | Power Financial Corp Pref G | 8.1573 | -0.1312 | -1.58 | 1.9 K | 15.5 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8493 | -0.0323 | -0.55 | 2.5 K | 14.62 K | |
| PGIC | Premium Global Income Split Corp | 50.6507 | -4.0521 | -7.41 | 218 | 11.04 K | |
| GBT | Bmtc Group Inc | 7.0911 | -0.1453 | -2.01 | 1.36 K | 9.62 K | |
| MARI | Marimaca Copper Corp | 4.75 | -0.25 | -5 | 1.7 K | 8.07 K | |
| BBD-PD | Bombardier Inc Pref D | 4.329 | -0.0437 | -1 | 1.36 K | 5.91 K | |
| LUG | Lundin Gold Inc | 5.7866 | -0.6807 | -10.53 | 950 | 5.5 K | |
| PWF-PH | Power Financial Corp Pref H | 8.0839 | -0.0407 | -0.5 | 500 | 4.04 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5801 | -0.0782 | -2.14 | 900 | 3.22 K | |
| CRRX | Carerx Corp | 5.1166 | -1.7712 | -25.72 | 625 | 3.2 K | |
| OLY | Olympia Financial Group Inc | 7.6351 | -0.3694 | -4.61 | 300 | 2.29 K | |
| ELEF | Silver Elephant Mining Corp | 15.8758 | -0.3308 | -2.04 | 50 | 793.79 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CDVIQ | Cal Dive International Inc | 9.45 | 9.86 K | -0.41 | -4.16 | 949.19 K | 8.97 M |
| GAMI | GAMCO Investors Inc | 19.0459 | 536.94 M | -0.8105 | -4.08 | 232.68 K | 4.43 M |
| ZVOI | Zovio Inc | 10.11 | 137.92 K | -0.08 | -0.79 | 270.32 K | 2.73 M |
| CBRI | CMTSU Liquidation Inc | 3.21 | 8.16 K | -0.10 | -3.02 | 484.49 K | 1.56 M |
| ACUS | Acusphere Inc | 3.375 | -0.825 | -19.64 | 459.95 K | 1.55 M | |
| CBKCQ | Christopher & Banks Corporation | 4.7752 | -0.0993 | -2.04 | 187.65 K | 896.05 K | |
| DOMR | Dominion Resources Black Warrior Trust | 9.3856 | 785 | -0.9775 | -9.43 | 60.27 K | 565.68 K |
| XDSL | mPhase Technologies Inc | 125.00 | 16.8 K | -2.50 | -1.96 | 644 | 80.5 K |
| SYNE | Synthesis Energy Systems Inc | 42.2464 | 157 | -1.9136 | -4.33 | 1.42 K | 59.78 K |
| DKAM | Drinks Americas Holdings Ltd | 506.2504 | 278.3 K | -18.7496 | -3.57 | 38 | 19.24 K |
| AFPW | AlumiFuel Power Corporation | 6000.00 | -950.00 | -13.67 | 3 | 18 K | |
| ESNC | EnSync Inc | 5.60 | 1 | -0.30 | -5.08 | 1.07 K | 5.99 K |
| PTRC | Petro River Oil Corp | 94.00 | -5.00 | -5.05 | 63 | 5.92 K | |
| BAJFF | Camrova Resources Inc | 9.05 | -0.06 | -0.66 | 638 | 5.77 K | |
| STTO | SITO Mobile Ltd. | 13.50 | 5.13 K | -1.20 | -8.16 | 290 | 3.92 K |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 1 | 860 | |
| CUBT | Curative Biotechnology Inc | 82.50 | 7.16 M | -22.50 | -21.43 | 3 | 247.5 |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | -3.60 | -17.65 | 4 | 67.2 |
| COWI | CoroWare Inc | 4400.00 | -2800.00 | -38.89 | 0 | 0 | |
| SEII | Sharing Economy International Inc | 4500.0044 | 645.17 K | -180.0005 | -3.85 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 192.50 | 367.62 K | -2.50 | -1.28 | 72.3 K | 13.92 M |
| GBU | Gabriel Resources Ltd | 25.40 | -0.20 | -0.78 | 218.73 K | 5.56 M | |
| PEX | Pacific Ridge Exploration Ltd | 11.00 | -1.00 | -8.33 | 385.63 K | 4.24 M | |
| SLG | PetroTal Corp | 15.5424 | -0.1328 | -0.85 | 203.3 K | 3.16 M | |
| ABM | Athabasca Minerals Inc | 39.00 | -3.00 | -7.14 | 47.5 K | 1.85 M | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 261.04 K | 978.9 K | |
| NBY | Niobay Metals Inc | 3.60 | -0.05 | -1.37 | 135.6 K | 488.16 K | |
| OYL | CGX Energy Inc | 10.20 | -0.10 | -0.97 | 42.84 K | 436.92 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 10 K | 270 K | |
| VLI | Vision Lithium Inc | 3.20 | -0.20 | -5.88 | 30 K | 96 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | -10.00 | -5.88 | 489 | 78.24 K | |
| BARU | Baru Gold Corp | 4.7979 | -0.2938 | -5.77 | 15.23 K | 73.09 K | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.498 | -10.64 | 6.91 K | 28.89 K | |
| CNS | Contagious Gaming Inc | 12.60 | -7.20 | -36.36 | 1.9 K | 23.94 K | |
| TRAN | Clean Energy Transition Inc. | 54.00 | -4.50 | -7.69 | 363 | 19.6 K | |
| BKM | Pacific Booker Minerals Inc | 5.01 | -0.69 | -12.11 | 3.45 K | 17.28 K | |
| KEEK | Personas Social Incorporated | 60.00 | -15.00 | -20 | 144 | 8.64 K | |
| GORO | Goldgroup Mining Inc. | 22.80 | -2.28 | -9.09 | 217 | 4.95 K | |
| LUCA | Luca Mining Corp. | 11.52 | -1.28 | -10 | 234 | 2.7 K | |
| KNG | Kingsmen Resources Ltd | 3.52 | -0.32 | -8.33 | 750 | 2.64 K | |
| GR | Great Atlantic Resources Corp | 44.00 | -6.00 | -12 | 50 | 2.2 K | |
| SC-H | Serrano Resources Ltd | 12.50 | -1.25 | -9.09 | 100 | 1.25 K | |
| SNV | Sonoro Energy Ltd | 28.00 | -4.00 | -12.5 | 40 | 1.12 K | |
| MOON | Blue Moon Metals Inc | 4.00 | -2.00 | -33.33 | 74 | 296 | |
| EON | EON Lithium Corp. | 20.00 | -1.00 | -4.76 | 10 | 200 | |
| MANU | Manhattan Uranium Discovery Corp. | 25.00 | -5.00 | -16.67 | 2 | 50 | |
| TNX | TenX Protocols Inc. | 240.1506 | -3.075 | -1.26 | 0 | 0 |