Losers for 24 June 2009 from 00:00:00 until 23:59:59
Losers for 24 June 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 | 1186.00 | 6.16 M | -12.00 | -1 | 33.04 K | 39.19 M |
| IMO | Imperial Oil Ltd | 27.2218 | 60.13 B | -0.1881 | -0.69 | 310.2 K | 8.44 M |
| NOG | Northern Oil and Gas | 47.8403 | 2.64 B | -1.3761 | -2.8 | 40.15 K | 1.92 M |
| CVM | Cel-Sci Corp | 2925.00 | 20.93 M | -450.00 | -13.33 | 453 | 1.33 M |
| PRK | Park National Corp | 27.3433 | 3.19 B | -0.608 | -2.18 | 27.6 K | 754.68 K |
| STXS | Stereotaxis Inc | 36.4116 | 85.17 M | -1.1261 | -3 | 9.73 K | 354.14 K |
| FRD | Friedman Industries Inc | 3.6749 | 275.24 M | -0.1005 | -2.66 | 40.2 K | 147.73 K |
| BHB | Bar Harbor Bankshares | 7.0769 | 693.94 M | -0.0469 | -0.66 | 12.15 K | 85.98 K |
| REPX | Riley Exploration Permian Inc | 50.6135 | 976.66 M | -1.031 | -2 | 943 | 47.73 K |
| SIF | Sifco Industries | 9.6463 | 126.01 M | -0.1892 | -1.92 | 3.7 K | 35.69 K |
| CPHI | China Pharma Holdings | 148.00 | 24.08 M | -2.00 | -1.33 | 148 | 21.9 K |
| CVU | CPI Aerostructures | 6.86 | 61.08 M | -0.04 | -0.58 | 2.5 K | 17.15 K |
| PW | Power REIT | 8.8319 | 2.45 M | -0.138 | -1.54 | 1.65 K | 14.53 K |
| UUU | Universal Security Instruments | 4.2943 | 16.02 M | -0.1011 | -2.3 | 2.7 K | 11.59 K |
| REED | Reed's, Inc. | 504.2763 | 24.07 M | -37.4605 | -6.91 | 20 | 10.09 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 252.16 M | -0.0973 | -1.79 | 1.56 K | 8.35 K |
| DSS | Document Security Systems | 4133.8115 | 4.89 M | -20.7729 | -0.5 | 2 | 8.27 K |
| BRN | Barnwell Industries | 3.842 | 12.31 M | -0.0486 | -1.25 | 2.1 K | 8.07 K |
| IBIO | Ibio Inc | 2050.00 | 48.92 M | -50.00 | -2.38 | 2 | 4.1 K |
| IPB | Merrill Lynch & Company | 6.2457 | -0.1911 | -2.97 | 100 | 624.57 | |
| SDEV | Stablecoin Development Corporation | 203448.625 | 57.36 M | -10121.8125 | -4.74 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.75 | 801.99 K | -0.25 | -2.27 | 510 | 5.48 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 116.5625 | -0.6406 | -0.55 | 242.55 K | 28.27 M | |
| T | Crude Oil WTI | 68.67 | 621.72 B | -0.57 | -0.82 | 242.85 K | 16.68 M |
| CL | Crude Oil | 68.67 | -0.57 | -0.82 | 242.85 K | 16.68 M | |
| BZ | Brent Crude | 68.33 | -0.47 | -0.68 | 121.48 K | 8.3 M | |
| HE | Lean Hogs | 57.30 | -2.82 | -4.69 | 6.99 K | 400.41 K | |
| ZL | Soybean Oil | 36.76 | -0.49 | -1.32 | 9.7 K | 356.42 K | |
| FC | Feeder Cattle | 128.75 | -0.75 | -0.58 | 1.8 K | 231.62 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.9221 | -0.0602 | -0.86 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 164.90 | 3.16 B | -8.20 | -4.74 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HON | Honeywell International Inc. Common Stock | 19.2729 | 70.82 B | -0.2422 | -1.24 | 9.16 M | 176.61 M |
| EXPD | Expeditors Intl | 25.693 | 25.26 B | -0.2592 | -1 | 4.02 M | 103.24 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.8978 | 48.52 B | -0.219 | -1.21 | 4.86 M | 87.04 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.63 | 116.12 B | -0.6947 | -4.01 | 4.22 M | 70.12 M |
| ROP | Roper Industries | 38.9116 | 47.33 B | -0.4253 | -1.08 | 890.51 K | 34.65 M |
| HAS | Hasbro Inc | 13.8889 | 16.99 B | -0.1169 | -0.83 | 2.02 M | 28.04 M |
| UAL | United Airlines Holdings Inc | 3.17 | 36.14 B | -0.03 | -0.94 | 8.34 M | 26.44 M |
| HLIT | Harmonic Inc | 5.61 | 1.14 B | -0.38 | -6.34 | 4.48 M | 25.14 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7654 | 51.32 B | -0.0657 | -1.36 | 4.55 M | 21.68 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.6672 | 1.5 B | -0.0239 | -0.65 | 3.84 M | 14.09 M |
| HURN | Huron Consulting | 47.73 | 2.64 B | -0.41 | -0.85 | 281.7 K | 13.45 M |
| JACK | Jack IN The Box Inc | 17.7497 | 269.85 M | -0.1371 | -0.77 | 713.94 K | 12.67 M |
| FOSL | Fossil Group | 22.20 | 516.87 M | -0.13 | -0.58 | 476.09 K | 10.57 M |
| ICUI | I C U Medical Inc | 39.39 | 4.43 B | -0.80 | -1.99 | 260.94 K | 10.28 M |
| CAR | Avis Budget Group | 4.228 | 4.44 B | -0.038 | -0.89 | 2.23 M | 9.44 M |
| POOL | Pool Corp | 12.1515 | 7.65 B | -0.1105 | -0.9 | 653.2 K | 7.94 M |
| SWBI | Smith & Wesson Brands Inc | 3.2673 | 698.15 M | -0.1713 | -4.98 | 2.29 M | 7.49 M |
| APEI | American Public Education | 36.50 | 753.29 M | -0.31 | -0.84 | 186.62 K | 6.81 M |
| UFPI | Universal Forest Prd | 9.16 | 4.32 B | -0.1245 | -1.34 | 641.1 K | 5.87 M |
| TRMK | Trustmark Corp | 10.8396 | 2.77 B | -0.1526 | -1.39 | 538.32 K | 5.84 M |
| AVNW | Aviat Networks Inc | 35.16 | 217.31 M | -0.24 | -0.68 | 151.53 K | 5.33 M |
| MATW | Matthews Intl Corp | 21.0241 | 589.62 M | -0.5737 | -2.66 | 240.37 K | 5.05 M |
| PLXS | Plexus Cp | 20.83 | 5.62 B | -0.11 | -0.53 | 227.66 K | 4.74 M |
| CLNE | Clean Energy Fuels | 8.20 | 436.48 M | -0.20 | -2.38 | 530.27 K | 4.35 M |
| UMBF | Ump Financial Corp | 27.6215 | 10.14 B | -0.2611 | -0.94 | 157.2 K | 4.34 M |
| CBRL | Cracker Barrel | 14.3758 | 1.45 B | -0.1482 | -1.02 | 288.1 K | 4.14 M |
| UCB | United Community Banks, Inc. | 22.5559 | 4.46 B | -0.3311 | -1.45 | 179.67 K | 4.05 M |
| COHR | Coherent Inc | 10.3691 | 45.71 B | -0.0895 | -0.86 | 347.4 K | 3.6 M |
| FCNCA | First Citizens Bancs | 118.3541 | 25.76 B | -0.973 | -0.82 | 25.8 K | 3.05 M |
| ONB | Old National Bncp | 5.9037 | 9.43 B | -0.0537 | -0.9 | 479.6 K | 2.83 M |
| FFIN | First Finl Bkshs Inc | 5.7222 | 4.34 B | -0.0688 | -1.19 | 460.2 K | 2.63 M |
| BLKB | Blackbaud Inc | 13.1693 | 2.41 B | -0.1933 | -1.45 | 189.62 K | 2.5 M |
| EWBC | East West Bancorp | 4.6667 | 17.97 B | -0.0289 | -0.62 | 534.78 K | 2.5 M |
| MMSI | Merit Medical Sys | 12.536 | 5.19 B | -0.168 | -1.32 | 194.03 K | 2.43 M |
| LOPE | Grand Canyon Educati | 15.55 | 3 B | -0.16 | -1.02 | 149.09 K | 2.32 M |
| DXPE | Dxp Enterprise | 13.25 | 2.38 B | -0.30 | -2.21 | 159.4 K | 2.11 M |
| TCBI | Texas Capital Bncsh | 14.2582 | 4.4 B | -0.1963 | -1.36 | 146.02 K | 2.08 M |
| STBA | S&T Bancorp Inc | 6.7831 | 1.79 B | -0.1856 | -2.66 | 296.68 K | 2.01 M |
| HELE | Helen of Troy Ltd | 16.33 | 869.9 M | -0.24 | -1.45 | 117.74 K | 1.92 M |
| SSYS | Stratasys Ltd | 11.25 | 511.76 M | -0.27 | -2.34 | 167.8 K | 1.89 M |
| PZZA | Papa John's Intl | 9.1731 | 630.78 M | -0.1022 | -1.1 | 201.49 K | 1.85 M |
| CCOI | Cogent Comm Hlds | 4.384 | 201.02 M | -0.131 | -2.9 | 405.6 K | 1.78 M |
| CFFN | Capitol Fed Finl Inc | 5.2817 | 1.04 B | -0.1226 | -2.27 | 325.18 K | 1.72 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.7569 | 10.96 B | -0.1191 | -2.03 | 286.7 K | 1.65 M |
| OFIX | Orthofix Intl NV | 24.68 | 280.53 M | -0.75 | -2.95 | 66.61 K | 1.64 M |
| FELE | Franklin Electric Company | 9.7791 | 4.31 B | -0.208 | -2.08 | 162.3 K | 1.59 M |
| ANGO | Angiodynamics Inc | 13.20 | 504.02 M | -0.18 | -1.35 | 117.39 K | 1.55 M |
| CWCO | Cons Water CO Inc | 9.7515 | 404.97 M | -0.4475 | -4.39 | 146.86 K | 1.43 M |
| NBTB | NBT Bancorp Inc | 12.2051 | 2.74 B | -0.2204 | -1.77 | 105.37 K | 1.29 M |
| PTIX | Protagenic Therapeutics Inc | 70.00 | 854.24 K | -1.568 | -2.19 | 17.98 K | 1.26 M |
| ERII | Energy Recovery Inc | 6.48 | 363.97 M | -0.05 | -0.77 | 185.03 K | 1.2 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 10.0309 | 138.54 M | -0.195 | -1.91 | 117.5 K | 1.18 M |
| PSMT | Pricesmart Inc | 12.8502 | 5.09 B | -0.0895 | -0.69 | 90.96 K | 1.17 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 18.00 | 10.01 K | -0.60 | -3.23 | 64.62 K | 1.16 M |
| OMEX | Odyssey Marine Expl | 19.08 | 23.55 M | -0.84 | -4.22 | 60.89 K | 1.16 M |
| ARLP | Alliance Resource Pt | 3.7856 | 3.25 B | -0.0931 | -2.4 | 298.34 K | 1.13 M |
| CLDX | Celldex Therapeutics | 132.15 | 2.24 B | -1.05 | -0.79 | 8.33 K | 1.1 M |
| FRME | First Merchants Corp | 5.3727 | 2.57 B | -0.0749 | -1.37 | 199.45 K | 1.07 M |
| FORR | Forrester Resrch | 19.1563 | 174.21 M | -0.2093 | -1.08 | 53.29 K | 1.02 M |
| CHDN | Churchill Downs IN | 4.9305 | 6.83 B | -0.1135 | -2.25 | 192.74 K | 950.29 K |
| IPGP | Ipg Photonics Corp | 10.3935 | 3.01 B | -0.1782 | -1.69 | 90.04 K | 935.82 K |
| THFF | First Finl Corp [In] | 18.9517 | 915.56 M | -0.4007 | -2.07 | 47.81 K | 906.18 K |
| WDFC | WD-40 Company | 20.1823 | 2.95 B | -0.187 | -0.92 | 44.5 K | 898.11 K |
| CDZI | Cadiz Inc | 9.09 | 282.27 M | -1.12 | -10.97 | 97.99 K | 890.71 K |
| TREE | Lendingtree Inc | 8.6524 | 495.83 M | -0.3016 | -3.37 | 102.33 K | 885.37 K |
| DGII | Digi Intl Inc | 9.61 | 2.22 B | -0.16 | -1.64 | 91.29 K | 877.28 K |
| FUSB | First US Bancshares Inc | 15.9802 | 85.33 M | -0.2598 | -1.6 | 44.34 K | 708.53 K |
| WSBC | Wesbanco Inc | 7.933 | 3.69 B | -0.0929 | -1.16 | 87.8 K | 696.52 K |
| TOWN | Towne Bank | 8.3088 | 3.34 B | -0.0661 | -0.79 | 82.96 K | 689.29 K |
| RBCAA | Republic Bancorp Inc | 13.2949 | 1.79 B | -0.1353 | -1.01 | 48.81 K | 648.98 K |
| ZNOG | Zion Oil & Gas, Inc | 7.08 | 348.03 M | -0.12 | -1.67 | 89.44 K | 633.26 K |
| FCBC | First Community Bksh | 6.9395 | 868.06 M | -0.1116 | -1.58 | 85.95 K | 596.48 K |
| AGYS | Agilysys Inc | 4.8288 | 3.43 B | -0.318 | -6.18 | 120.88 K | 583.71 K |
| RNST | Renasant Corp | 8.1796 | 3.6 B | -0.327 | -3.84 | 66.31 K | 542.37 K |
| LQDT | Liquidity Services | 9.09 | 1.41 B | -0.55 | -5.71 | 57.8 K | 525.4 K |
| SHEN | Shenandoah Telecom | 5.1138 | 568.05 M | -0.096 | -1.84 | 101.03 K | 516.65 K |
| SBSI | Southside Bancshares | 8.4761 | 1.04 B | -0.097 | -1.13 | 56.98 K | 482.98 K |
| MKTX | Marketaxess Holdings | 7.2647 | 5.81 B | -0.2089 | -2.8 | 63.95 K | 464.57 K |
| NEPH | Nephros Inc | 187.1998 | 35.98 M | -7.20 | -3.7 | 2.4 K | 449.47 K |
| KRNY | Kearny Financial | 5.1014 | 578.04 M | -0.0374 | -0.73 | 84.23 K | 429.72 K |
| VSEC | V S E Cp | 10.3113 | 5.15 B | -0.1224 | -1.17 | 39.6 K | 408.29 K |
| DMRC | Digimarc Corp | 12.0551 | 167.53 M | -0.3935 | -3.16 | 32.32 K | 389.64 K |
| ATEC | Alphatec Holdings | 35.04 | 1.08 B | -0.84 | -2.34 | 10.8 K | 378.29 K |
| LEE | Lee Enterprises, Incorporated Common Stock | 5.60 | 158.94 M | -0.10 | -1.75 | 66.48 K | 372.29 K |
| AUB | Atlantic Union Bancshares Corp | 9.187 | 5.53 B | -0.0737 | -0.8 | 39.55 K | 363.32 K |
| AACG | Ata Creativity Global ADR | 6.9397 | 53.11 M | -0.1799 | -2.53 | 51.4 K | 356.7 K |
| GAIA | Gaiam Inc | 5.0984 | 31.66 M | -0.2024 | -3.82 | 69.33 K | 353.48 K |
| COLB | Columbia Banking Sys | 4.318 | 8.65 B | -0.0326 | -0.75 | 81.6 K | 352.35 K |
| HBCP | Home Bancorp Inc | 9.1941 | 479.35 M | -0.0859 | -0.93 | 37.73 K | 346.94 K |
| IPAR | Inter Parfums Inc | 5.1428 | 4.19 B | -0.0579 | -1.11 | 58.11 K | 298.86 K |
| CASS | Cass Information Sys | 13.9048 | 707.98 M | -0.1588 | -1.13 | 21.06 K | 292.82 K |
| SYBT | Stock Yards Bancorp | 10.2897 | 2.46 B | -0.1078 | -1.04 | 27.99 K | 287.98 K |
| VCEL | Vericel Corproation | 60.80 | 2.94 B | -2.688 | -4.23 | 4.69 K | 285.27 K |
| CRVL | Corvel Cp | 3.585 | 4.37 B | -0.0783 | -2.14 | 73.39 K | 263.11 K |
| PESI | Perma-Fix Envir | 10.70 | 330.37 M | -0.25 | -2.28 | 24.11 K | 257.92 K |
| SFNC | Simmons First Natl | 7.7303 | 3.37 B | -0.1063 | -1.36 | 32 K | 247.37 K |
| EFSC | Enterprises Finl Svc | 6.524 | 2.23 B | -0.0678 | -1.03 | 37.6 K | 245.29 K |
| TBBK | The Bancorp Inc | 5.99 | 1.97 B | -0.40 | -6.26 | 39.7 K | 237.77 K |
| CTBI | Community TR Bancp | 12.5703 | 1.27 B | -0.1489 | -1.17 | 18.64 K | 234.35 K |
| GPRE | Green Plains Inc | 4.0799 | 954 M | -0.3009 | -6.87 | 56.04 K | 228.63 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 40.0785 | 692.57 B | -0.2928 | -0.73 | 20.86 M | 836.1 M |
| BA | Boeing Company | 31.6134 | 135.94 B | -1.9509 | -5.81 | 21.28 M | 672.82 M |
| AXP | American Express Company | 17.9136 | 213.28 B | -0.3593 | -1.97 | 18.35 M | 328.8 M |
| V | Visa Inc | 13.5462 | 785.56 B | -0.3504 | -2.52 | 22.81 M | 308.93 M |
| AZO | Autozone | 148.80 | 52.34 B | -5.41 | -3.51 | 1.94 M | 289.41 M |
| MCD | McDonald's Corporation | 35.5462 | 193.63 B | -0.2904 | -0.81 | 7.3 M | 259.4 M |
| KO | Coca-Cola Company | 14.2023 | 419.18 B | -0.0897 | -0.63 | 17.78 M | 252.47 M |
| LOW | Lowe's Companies | 13.3934 | 127.62 B | -0.0958 | -0.71 | 17.09 M | 228.91 M |
| NKE | Nike Inc | 11.1813 | 56.09 B | -0.1096 | -0.97 | 20.2 M | 225.89 M |
| RTX | Raytheon Technologies | 21.7451 | 267.68 B | -0.4408 | -1.99 | 10.3 M | 223.94 M |
| HD | Home Depot | 15.1225 | 347.46 B | -0.1333 | -0.87 | 14.56 M | 220.12 M |
| VALE | Vale S.A. ADR | 6.4139 | 48.01 B | -0.0553 | -0.85 | 32.54 M | 208.7 M |
| VLO | Valero Energy Corp | 9.1557 | 104.57 B | -0.3027 | -3.2 | 21.12 M | 193.34 M |
| NOV | Nov Inc | 22.1923 | 6.35 B | -0.3149 | -1.4 | 8.69 M | 192.94 M |
| TEL | TE Connectivity Ltd | 13.2899 | 62.62 B | -0.2847 | -2.1 | 13.65 M | 181.42 M |
| DRI | Darden Restaurants | 16.8187 | 25.79 B | -0.5581 | -3.21 | 10.42 M | 175.29 M |
| NOC | Northrop Grumman Corp | 28.6494 | 78.01 B | -0.2362 | -0.82 | 5.22 M | 149.67 M |
| DVN | Devon Energy Corp | 35.3807 | 50.85 B | -0.3487 | -0.98 | 4.2 M | 148.61 M |
| LMT | Lockheed Martin Corp | 47.3932 | 139.55 B | -1.0907 | -2.25 | 2.91 M | 137.98 M |
| TRV | The Travelers Companies Inc | 27.6195 | 82.61 B | -0.1627 | -0.59 | 4.54 M | 125.37 M |
| ZBH | Zimmer Biomet Holdings | 35.8313 | 19.79 B | -0.3267 | -0.9 | 3.46 M | 124.07 M |
| EPAC | Actuant Corp | 12.0572 | 2.02 B | -0.1264 | -1.04 | 8.81 M | 106.19 M |
| EXPD | Expeditors Intl | 25.693 | -0.2592 | -1 | 4.02 M | 103.24 M | |
| CI | Cigna Corp | 21.4486 | 78.29 B | -0.1538 | -0.71 | 4.79 M | 102.73 M |
| GD | General Dynamics Corp | 36.794 | 98.11 B | -0.9783 | -2.59 | 2.65 M | 97.63 M |
| CNX | CNX Resources Corp | 26.1062 | 5.2 B | -0.3214 | -1.22 | 3.72 M | 97.05 M |
| KEY | Keycorp | 3.0563 | 22.52 B | -0.0651 | -2.09 | 30.43 M | 93.02 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.8382 | -0.2182 | -1.21 | 4.86 M | 86.75 M | |
| AON | AON Plc | 31.1355 | 70.74 B | -0.2679 | -0.85 | 2.58 M | 80.25 M |
| SSL | Sasol Ltd ADR | 107.5665 | 9.19 B | -1.6756 | -1.53 | 642.9 K | 69.15 M |
| SHEL | Royal Dutch Shell Plc ADR | 49.60 | 279.28 B | -0.51 | -1.02 | 1.27 M | 63 M |
| KMX | Carmax Inc | 13.49 | 7.46 B | -0.32 | -2.32 | 4.61 M | 62.18 M |
| PHM | Pultegroup | 7.2122 | 24.17 B | -0.1533 | -2.08 | 8.51 M | 61.34 M |
| KBH | KB Home | 11.1202 | 2.94 B | -0.0815 | -0.73 | 5.21 M | 57.95 M |
| CBRE | CBRE Group Inc | 8.54 | 38.2 B | -0.20 | -2.29 | 6.74 M | 57.53 M |
| TOL | Toll Brothers Inc | 14.67 | 13.64 B | -0.0903 | -0.61 | 3.84 M | 56.4 M |
| AAP | Advance Auto Parts Inc | 35.0283 | 2.76 B | -0.6747 | -1.89 | 1.48 M | 51.75 M |
| FNF | Fidelity National Financial | 6.2725 | 11.56 B | -0.0856 | -1.35 | 7.52 M | 47.15 M |
| HUN | Huntsman Corp | 3.0862 | 1.69 B | -0.3676 | -10.64 | 14.52 M | 44.82 M |
| TDC | Teradata Corp | 20.0854 | 3.18 B | -0.588 | -2.84 | 2.17 M | 43.58 M |
| ROP | Roper Industries | 38.8133 | -0.4242 | -1.08 | 890.6 K | 34.57 M | |
| WEX | Wex Inc | 22.55 | 5.9 B | -2.89 | -11.36 | 1.48 M | 33.37 M |
| MKC | Mccormick & Company | 11.8687 | 12.49 B | -0.1505 | -1.25 | 2.66 M | 31.54 M |
| UL | Unilever Plc ADR | 15.694 | 142.19 B | -0.3217 | -2.01 | 1.98 M | 31.13 M |
| FMC | FMC Corp | 14.767 | 787.13 M | -0.0743 | -0.5 | 2.03 M | 29.92 M |
| STZ | Constellation Brands Inc | 10.4599 | 24.47 B | -0.1606 | -1.51 | 2.59 M | 27.11 M |
| OII | Oceaneering International | 19.6156 | 3.46 B | -0.2165 | -1.09 | 1.38 M | 26.98 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 26.0256 | 15.39 B | -0.2249 | -0.86 | 954.29 K | 24.84 M |
| GSK | Glaxosmithkline Plc ADR | 15.5784 | 101.51 B | -0.1165 | -0.74 | 1.4 M | 21.87 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7654 | -0.0657 | -1.36 | 4.55 M | 21.68 M | |
| NVS | Novartis Ag ADR | 19.868 | 302.65 B | -0.3934 | -1.94 | 1.09 M | 21.65 M |
| FHN | First Horizon Corp | 7.7249 | 11.09 B | -0.1121 | -1.43 | 2.75 M | 21.21 M |
| UDR | United Dominion Realty Trust | 5.2699 | 13.11 B | -0.0427 | -0.8 | 3.97 M | 20.91 M |
| CNC | Centene Corp | 4.7525 | 34.79 B | -0.2475 | -4.95 | 4.14 M | 19.65 M |
| BMI | Badger Meter | 17.1181 | 4.45 B | -0.8977 | -4.98 | 1.06 M | 18.22 M |
| MD | Mednax Inc | 39.21 | 2.45 B | -0.28 | -0.71 | 457.54 K | 17.94 M |
| SMG | Scotts Miracle-Gro Company | 21.0355 | 3.71 B | -0.2381 | -1.12 | 828.4 K | 17.43 M |
| IFF | International Flavors & Fragrances | 21.7637 | 20.13 B | -0.1301 | -0.59 | 717.6 K | 15.62 M |
| SBH | Sally Beauty Holdings | 5.27 | 1.72 B | -0.14 | -2.59 | 2.53 M | 13.33 M |
| BOH | Bank of Hawaii Corp | 19.1992 | 2.73 B | -0.1961 | -1.01 | 664.4 K | 12.76 M |
| CW | Curtiss-Wright Corp | 26.6096 | 17.62 B | -0.7506 | -2.74 | 445.89 K | 11.87 M |
| FBRT | Franklin Bsp Realty Trust Inc | 7.9343 | 466.9 M | -0.0488 | -0.61 | 1.43 M | 11.35 M |
| TTC | Toro Company | 5.6938 | 10.11 B | -0.0673 | -1.17 | 1.99 M | 11.33 M |
| BF-B | Brown-Forman Corporation | 7.7188 | 13.78 B | -0.0829 | -1.06 | 1.38 M | 10.63 M |
| DINO | HF Sinclair Corp | 4.3542 | 17.51 B | -0.1234 | -2.76 | 2.43 M | 10.6 M |
| MOH | Molina Healthcare Inc | 15.12 | 10.91 B | -0.74 | -4.67 | 636.28 K | 9.62 M |
| AROC | Archrock Inc | 4.7903 | 4.75 B | -0.1896 | -3.81 | 1.99 M | 9.54 M |
| LDOS | Leidos Holdings Inc | 25.4947 | 15.99 B | -0.1958 | -0.76 | 355.72 K | 9.07 M |
| NFG | National Fuel Gas Company | 20.6741 | 7.26 B | -0.1319 | -0.63 | 414.2 K | 8.56 M |
| CRI | Carter's Inc | 16.9146 | 1.24 B | -0.1114 | -0.65 | 498.1 K | 8.43 M |
| STE | Steris Corp | 18.8108 | 24.71 B | -0.0975 | -0.52 | 446.4 K | 8.4 M |
| TDS | Telephone and Data Systems | 13.1884 | 3.54 B | -0.0797 | -0.6 | 592.2 K | 7.81 M |
| TDY | Teledyne Technologies Inc | 33.08 | 30.02 B | -0.56 | -1.66 | 218.1 K | 7.21 M |
| CHE | Chemed Inc | 35.2329 | 7.13 B | -0.6227 | -1.74 | 189.13 K | 6.66 M |
| MTN | Vail Resorts | 17.2873 | 5.4 B | -0.1285 | -0.74 | 372.7 K | 6.44 M |
| NWN | Northwest Natural Gas Company | 22.6302 | 2.18 B | -0.5657 | -2.44 | 264.9 K | 5.99 M |
| TWI | Titan International | 7.1696 | 332.72 M | -0.1266 | -1.74 | 786.86 K | 5.64 M |
| LZB | La-Z-Boy Inc | 3.3902 | 1.3 B | -0.4228 | -11.09 | 1.62 M | 5.49 M |
| KMPR | Kemper Corp | 7.9609 | 2.02 B | -0.1313 | -1.62 | 656.7 K | 5.23 M |
| ITGR | Integer Holdings Corp | 19.6982 | 4.3 B | -0.5467 | -2.7 | 259.42 K | 5.11 M |
| IDA | Idacorp Inc | 15.127 | 8.61 B | -0.1449 | -0.95 | 337.2 K | 5.1 M |
| SKM | Sk Telecom Corp ADR | 7.7422 | 13.1 B | -0.0674 | -0.86 | 636.2 K | 4.93 M |
| BTI | British American Tobacco Industries ADR | 10.4917 | 131.15 B | -0.0626 | -0.59 | 459.2 K | 4.82 M |
| DY | Dycom Industries | 10.68 | 6.79 B | -0.07 | -0.65 | 406.4 K | 4.34 M |
| SCI | Service Corp International | 3.7638 | 10.19 B | -0.0224 | -0.59 | 1.05 M | 3.94 M |
| COHR | Coherent Inc | 10.3691 | -0.0895 | -0.86 | 347.4 K | 3.6 M | |
| CUZ | Cousins Properties Inc | 13.5047 | 4.86 B | -0.0961 | -0.71 | 255.49 K | 3.45 M |
| TIMB | Tim S.A. ADR | 5.5636 | 9.03 B | -0.0324 | -0.58 | 603.98 K | 3.36 M |
| CATO | Cato Corp | 6.6075 | 45.2 M | -0.0733 | -1.1 | 502.5 K | 3.32 M |
| KT | Korea Telecom Corp ADR | 7.1353 | 8.9 B | -0.1399 | -1.92 | 434.9 K | 3.1 M |
| LYV | Live Nation Entertainment | 4.56 | 41.97 B | -0.09 | -1.94 | 669.31 K | 3.05 M |
| AIR | AAR Corp | 14.2977 | 4.35 B | -0.5132 | -3.47 | 209.5 K | 3 M |
| UVV | Universal Corp | 13.7096 | 940.75 M | -0.0907 | -0.66 | 210.6 K | 2.89 M |
| JBTM | JBTMarel Corp | 9.8205 | 6.39 B | -0.6018 | -5.77 | 293.12 K | 2.88 M |
| UNF | Unifirst Corp | 34.3856 | 4.37 B | -0.3944 | -1.13 | 83.6 K | 2.87 M |
| SR | Spire Inc | 16.80 | 5.21 B | -0.1446 | -0.85 | 170 K | 2.86 M |
| TX | Ternium S.A. ADR | 7.8415 | 10.63 B | -0.1066 | -1.34 | 345.3 K | 2.71 M |
| MHO | M/I Homes | 9.12 | 3.2 B | -0.19 | -2.04 | 291.92 K | 2.66 M |
| CNA | Cna Financial Corp | 6.9001 | 13.07 B | -0.0423 | -0.61 | 381.8 K | 2.63 M |
| NGG | National Grid Transco Plc ADR | 15.4965 | 84.05 B | -0.1613 | -1.03 | 162.77 K | 2.52 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CHR | Chorus Aviation Inc | 19.0643 | -0.6223 | -3.16 | 646.75 K | 12.33 M | |
| AIM | Aimia Inc | 7.1962 | -0.0632 | -0.87 | 457.4 K | 3.29 M | |
| ELVA | Electrovaya Inc | 5.40 | -0.60 | -10 | 609.04 K | 3.29 M | |
| CAE | Cae Inc | 5.6324 | -0.0335 | -0.59 | 559.15 K | 3.15 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.21 | -0.07 | -0.85 | 141.5 K | 1.16 M | |
| CCA | Cogeco Communications Inc | 17.2121 | -0.0963 | -0.56 | 62.15 K | 1.07 M | |
| MTL | Mullen Group Ltd | 6.1438 | -0.2464 | -3.86 | 111 K | 681.96 K | |
| MTY | Mty Food Group Inc | 6.4036 | -0.1601 | -2.44 | 94.66 K | 606.19 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.5432 | -0.1034 | -1.83 | 72.9 K | 404.1 K | |
| BNE | Bonterra Energy Corp | 11.2378 | -0.2743 | -2.38 | 27.91 K | 313.69 K | |
| WJX | Wajax Corp | 5.5141 | -0.0721 | -1.29 | 54.31 K | 299.45 K | |
| MFI | Maple Leaf Foods | 4.9372 | -0.0352 | -0.71 | 48.85 K | 241.2 K | |
| CIGI | Colliers International Group Inc | 7.6553 | -0.0514 | -0.67 | 27.14 K | 207.8 K | |
| SII | Sprott Inc | 16.5042 | -0.3335 | -1.98 | 11.5 K | 189.8 K | |
| EQB | EQB Inc | 6.6602 | -0.1016 | -1.5 | 20 K | 133.2 K | |
| AIF | Altus Group Ltd | 3.9908 | -0.0373 | -0.93 | 26.92 K | 107.44 K | |
| TXG | Torex Gold Resources Inc | 4.2816 | -0.697 | -14 | 20 K | 85.63 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.5358 | -0.0409 | -0.54 | 10.39 K | 78.3 K | |
| CGO | Cogeco Inc Sv | 13.4766 | -0.183 | -1.34 | 5.6 K | 75.47 K | |
| BCE-PF | BCE Inc Pref AF | 7.1516 | -0.1078 | -1.48 | 10.5 K | 75.09 K | |
| KBL | Kbro Linen Inc | 6.2456 | -0.0521 | -0.83 | 11 K | 68.7 K | |
| IMP | Intermap Tech Corp | 18.00 | -0.40 | -2.17 | 3.69 K | 66.42 K | |
| WN-PA | George Weston Prf | 8.2019 | -0.145 | -1.74 | 7.34 K | 60.2 K | |
| VLN | Velan Inc Sv | 7.9551 | -0.1817 | -2.23 | 6.8 K | 54.09 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.5716 | -0.0785 | -1.03 | 6.28 K | 47.55 K | |
| DCM | Data Communications Mgmt Corp | 149.5397 | 7.9 M | -1.2257 | -0.81 | 235 | 35.14 K |
| EFR | Energy Fuels Inc | 16.50 | -0.50 | -2.94 | 1.74 K | 28.64 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.0512 | -0.0281 | -0.55 | 5.1 K | 25.76 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0091 | -0.0565 | -0.93 | 4 K | 24.01 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.0503 | -0.0399 | -0.78 | 4.59 K | 23.2 K | |
| CRRX | Carerx Corp | 6.1006 | -0.984 | -13.89 | 2.15 K | 13.12 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.9657 | -0.1194 | -2.35 | 2.55 K | 12.66 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.7096 | -0.0541 | -0.7 | 1.56 K | 12.03 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | -0.2339 | -3.33 | 1.44 K | 9.78 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.0382 | -0.0675 | -2.17 | 3.1 K | 9.42 K | |
| SGY | Surge Energy Inc | 7.5704 | -0.3785 | -4.76 | 1.18 K | 8.9 K | |
| TXR | Torex Resources Inc. | 4.2602 | -0.6936 | -14 | 2 K | 8.52 K | |
| LUG | Lundin Gold Inc | 5.7866 | -0.1701 | -2.86 | 850 | 4.92 K | |
| PIF | Polaris Infrastructure Inc | 662.3267 | -9.5989 | -1.43 | 6 | 3.97 K | |
| BN-PC | Brookfield Corporation | 5.0413 | -0.0663 | -1.3 | 773 | 3.9 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.304 | -0.1566 | -3.51 | 400 | 1.72 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 10 | 659.48 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 4.00 | 52.27 K | -0.50 | -11.11 | 2.02 M | 8.07 M |
| GAMI | GAMCO Investors Inc | 18.4847 | 536.94 M | -0.123 | -0.66 | 72.61 K | 1.34 M |
| IGNT | Ingen Technologies Inc | 10.00 | -1.00 | -9.09 | 133.96 K | 1.34 M | |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.41 | 14.07 K | -0.09 | -2 | 279.44 K | 1.23 M |
| XDSL | mPhase Technologies Inc | 133.00 | 16.8 K | -43.00 | -24.43 | 4.93 K | 656.36 K |
| HSTC | HST Global Inc | 17.55 | 209.33 M | -0.45 | -2.5 | 28.18 K | 494.47 K |
| WNBD | Winning Brands Corporation | 9.00 | 20.99 K | -1.50 | -14.29 | 49.72 K | 447.44 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.97 | 785 | -0.0465 | -0.52 | 17.14 K | 153.75 K |
| CALIQ | China Auto Logistics Inc. | 24.00 | 484 | -0.24 | -0.99 | 3.58 K | 85.99 K |
| HDYNQ | Hyperdynamics Corporation | 3.28 | -0.40 | -10.87 | 21.1 K | 69.21 K | |
| TXCCQ | TranSwitch Corporation | 3.459 | -0.1949 | -5.33 | 10.12 K | 35.01 K | |
| RGGI | Resgreen Group International Inc | 800.00 | 48.75 K | -50.00 | -5.88 | 37 | 29.6 K |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 21.84 K | -10.00 | -16.67 | 491 | 24.55 K |
| CYRNQ | CYRNQ | 38.002 | 799 | -0.398 | -1.04 | 526 | 19.99 K |
| PTRC | Petro River Oil Corp | 80.00 | -1.00 | -1.23 | 71 | 5.68 K | |
| PJET | Priority Aviation Inc | 810.00 | 98.01 K | -90.00 | -10 | 4 | 3.24 K |
| CUBT | Curative Biotechnology Inc | 45.00 | 7.16 M | -12.75 | -22.08 | 32 | 1.44 K |
| HEWA | Healthwarehouse.Com | 3.06 | 5.15 M | -0.34 | -10 | 197 | 602.82 |
| SAFS | Safer Shot Inc | 5.00 | 116.09 M | -2.00 | -28.57 | 60 | 300 |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -2.40 | -14.29 | 13 | 187.2 |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -13.20 | -54.55 | 7 | 77 |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -0.75 | -20 | 14 | 42 |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 0 | 0 | |
| GDET | GD Entertainment & Technology Inc | 500000.00 | 447.19 K | -300000.00 | -37.5 | 0 | 0 |
| GRCU | Green Cures & Botanical Distribution Inc | 433290.00 | 722.67 K | -39390.00 | -8.33 | 0 | 0 |
| AXPWQ | Axion Power International Inc | 917000.00 | 9.6 K | -14000.00 | -1.5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 288.00 | -24.00 | -7.69 | 35 K | 10.08 M | |
| KIP | Kiplin Metals Inc | 307.80 | -8.10 | -2.56 | 25 K | 7.69 M | |
| SIEN | Sienna Resources Inc. | 7.50 | -1.00 | -11.76 | 557.25 K | 4.18 M | |
| KG | Klondike Gold Corp | 3.75 | -1.50 | -28.57 | 325.55 K | 1.22 M | |
| CAMB | Cambria Gold Mines Inc. | 21.00 | -1.00 | -4.55 | 45 K | 945 K | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 22.45 K | 71.84 K | |
| NVT | Nortec Minerals Corp | 3.30 | -0.60 | -15.38 | 11.18 K | 36.9 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -4.50 | -10 | 907 | 36.73 K | |
| REG | Regulus Resources Inc | 3.1915 | -0.6383 | -16.67 | 9.09 K | 29 K | |
| EON | EON Lithium Corp. | 47.00 | -1.00 | -2.08 | 574 | 26.98 K | |
| AVCR | Avricore Health Inc | 8.00 | -1.20 | -13.04 | 2.22 K | 17.78 K | |
| ENA | Enablence Technologies Inc | 1392.00 | -24.00 | -1.69 | 12 | 16.7 K | |
| STS | South Star Mining Corp | 13.50 | -3.00 | -18.18 | 1.24 K | 16.69 K | |
| CKG | Chesapeake Gold Corp | 4.24 | -0.06 | -1.4 | 3.7 K | 15.69 K | |
| PURO | Platauro Metals Corp. | 21.7028 | -1.6695 | -7.14 | 716 | 15.54 K | |
| VLC | Velocity Minerals Ltd | 5.00 | -2.00 | -28.57 | 1.39 K | 6.93 K | |
| REVX | Rev Exploration Corp. | 7.00 | -2.00 | -22.22 | 915 | 6.41 K | |
| VVTM | VVT Med Inc. | 794.3925 | -23.3645 | -2.86 | 5 | 3.97 K | |
| BSK | Blue Sky Uranium Corp | 15.00 | -1.00 | -6.25 | 235 | 3.52 K | |
| WLR | Walker Lane Resources Ltd. | 28.00 | -1.75 | -5.88 | 103 | 2.88 K | |
| SC-H | Serrano Resources Ltd | 14.50 | -0.50 | -3.33 | 137 | 1.99 K | |
| LITT | Roadman Investments Corp | 4.20 | -0.2333 | -5.26 | 214 | 898.8 | |
| JZR | Jazz Resources Inc | 3.28 | -0.72 | -18 | 250 | 820 | |
| IDL | Imaging Dynamics Company Ltd | 39.5833 | -2.0834 | -5 | 9 | 356.25 | |
| CATX | Catalyst One Exploration Corp. | 9.60 | -2.40 | -20 | 33 | 316.8 | |
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 12 | 162 | |
| BRON | Bronco Resources Corp. | 8.00 | -2.00 | -20 | 2 | 16 |