Losers for 9 July 2009 from 00:00:00 until 23:59:59
Losers for 9 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 3.327 | 2.53 B | -0.1265 | -3.66 | 2.6 M | 8.63 M |
| FSP | Franklin Street Properties | 4.8377 | 43.84 M | -0.1563 | -3.13 | 373.8 K | 1.81 M |
| SEB | Seaboard Corporation | 1011.4229 | 3.55 B | -11.6144 | -1.14 | 800 | 809.14 K |
| GORO | Gold Resource Corp | 3.113 | 554.41 M | -0.1324 | -4.08 | 222.53 K | 692.75 K |
| TMP | Tompkinstrustco | 23.0432 | 1.44 B | -0.1481 | -0.64 | 21.23 K | 489.21 K |
| GSAT | Globalstar | 13.65 | 11.17 B | -1.20 | -8.08 | 35.28 K | 481.57 K |
| WWR | Westwater Resources | 5766.0005 | 49.75 M | -54.0005 | -0.93 | 72 | 415.15 K |
| LODE | Comstock Mining Inc | 490.0001 | 120.17 M | -19.9999 | -3.92 | 411 | 201.39 K |
| AGIG | AGIG | 211.5128 | 36 M | -2.4595 | -1.15 | 528 | 111.68 K |
| TPHS | Trinity Pl Hlds Inc | 6.702 | 1.93 M | -0.1195 | -1.75 | 13.48 K | 90.36 K |
| CPHI | China Pharma Holdings | 148.00 | 24.08 M | -2.00 | -1.33 | 529 | 78.29 K |
| FRD | Friedman Industries Inc | 3.4401 | 275.24 M | -0.0269 | -0.78 | 22.2 K | 76.37 K |
| CVU | CPI Aerostructures | 6.45 | 61.08 M | -0.05 | -0.77 | 9.94 K | 64.11 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 976.66 M | -1.8652 | -3.98 | 1.39 K | 62.49 K |
| MXC | Mexco Energy Corp | 10.2725 | 23.15 M | -0.1453 | -1.39 | 5.8 K | 59.58 K |
| BHB | Bar Harbor Bankshares | 7.5405 | 693.94 M | -0.3649 | -4.62 | 4.72 K | 35.63 K |
| BCV | Bancroft Convertible Fund | 4.2112 | 119.42 M | -0.0995 | -2.31 | 7.9 K | 33.27 K |
| GBR | New Concept Energy Inc | 5.65 | 4.06 M | -0.10 | -1.74 | 4.7 K | 26.56 K |
| PW | Power REIT | 8.7887 | 2.45 M | -0.2674 | -2.95 | 2.7 K | 23.73 K |
| DSS | Document Security Systems | 4029.9468 | 4.89 M | -62.3208 | -1.52 | 4 | 16.12 K |
| BKTI | Bk Technologies Inc | 6.1791 | 252.1 M | -0.1595 | -2.52 | 1.72 K | 10.63 K |
| TOVX | Theriva Biologics Inc | 3150.00 | 7.34 M | -87.50 | -2.7 | 3 | 9.45 K |
| GENC | Gencor Industries IN | 4.4733 | 258.27 M | -0.10 | -2.19 | 1.7 K | 7.62 K |
| UUUU | Energy Fuels Inc | 12.70 | 1.77 B | -0.80 | -5.93 | 411 | 5.22 K |
| COHN | Cohen & CO Inc | 23.7002 | 30.74 M | -0.3119 | -1.3 | 176 | 4.17 K |
| REED | Reed's, Inc. | 518.6841 | 24.07 M | -14.4079 | -2.7 | 7 | 3.63 K |
| AUMN | Golden Minerals Company | 60.00 | 3.45 M | -1.25 | -2.04 | 57 | 3.42 K |
| USAS | Americas Silver Corp | 9.90 | 943.46 M | -0.30 | -2.94 | 133 | 1.32 K |
| BMNR | Bitmine Immersion Technologies Inc | 319.906 | 11.13 B | -559.8356 | -63.64 | 1 | 319.91 |
| JOB | General Employment Enterprises | 4.60 | 722.86 M | -0.40 | -8 | 60 | 276 |
| SDEV | Stablecoin Development Corporation | 215594.8125 | 57.36 M | -24292.375 | -10.13 | 0 | 0 |
| PED | Pedevco Corp | 6048.00 | 173.46 M | -537.6001 | -8.16 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 15.39 | 97.61 M | -0.81 | -5 | 377 | 5.8 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 119.3438 | -1.9062 | -1.57 | 306.49 K | 36.58 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.0858 | 5.16 T | -0.0257 | -0.63 | 343.03 M | 1.4 B |
| MSFT | Microsoft Corporation | 16.549 | 3.88 T | -0.0885 | -0.53 | 46.98 M | 777.49 M |
| AMGN | Amgen Inc | 39.3199 | 252.64 B | -0.9267 | -2.3 | 16.21 M | 637.37 M |
| FSLR | First Solar Inc | 146.11 | 18.52 B | -3.47 | -2.32 | 3.54 M | 517.91 M |
| WMT | Walmart Inc. | 11.2979 | 1 T | -0.0681 | -0.6 | 45.37 M | 512.58 M |
| QCOM | Qualcomm Inc | 28.3717 | 189.54 B | -0.3229 | -1.13 | 15.68 M | 444.76 M |
| COST | Costco Wholesale | 32.0301 | 483.99 B | -0.3661 | -1.13 | 5.7 M | 182.49 M |
| RGS | Regis Corp | 230.8485 | 58.87 M | -2.6426 | -1.13 | 683.09 K | 157.69 M |
| CMCSA | Comcast Corporation | 4.3078 | 88.06 B | -0.0353 | -0.81 | 34.45 M | 148.39 M |
| ISRG | Intuitive Surg Inc | 15.9444 | 155.4 B | -0.1867 | -1.16 | 6.3 M | 100.5 M |
| KMB | Kimberly-Clark Corp | 33.7804 | 65.78 B | -0.2592 | -0.76 | 2.63 M | 88.79 M |
| ADP | Automatic Data Processing, Inc. | 19.3243 | 121.55 B | -0.1607 | -0.82 | 4.02 M | 77.69 M |
| URBN | Urban Outfitters Inc | 19.33 | 7.26 B | -0.44 | -2.23 | 3.49 M | 67.43 M |
| AKAM | Akamai Technologies | 18.19 | 12.44 B | -0.10 | -0.55 | 3.47 M | 63.07 M |
| PRDO | Perdoceo Education Corp | 19.5939 | 1.82 B | -0.6793 | -3.35 | 3.02 M | 59.11 M |
| FFIV | F5 Networks Inc | 33.03 | 18.05 B | -0.34 | -1.02 | 1.58 M | 52.33 M |
| PAYX | Paychex Inc | 13.7838 | 41 B | -0.1025 | -0.74 | 3.41 M | 46.98 M |
| SYNA | Synaptics Inc | 34.22 | 4.68 B | -0.18 | -0.52 | 1.35 M | 46.14 M |
| ODFL | Old Dominion Freight Line Inc | 4.7545 | 35.37 B | -0.2312 | -4.64 | 9.65 M | 45.86 M |
| JBHT | J B Hunt Transport | 24.0251 | 21.22 B | -0.2281 | -0.94 | 1.49 M | 35.85 M |
| VRTX | Vertex Pharmaceutic | 33.39 | 137.57 B | -0.28 | -0.83 | 1.04 M | 34.88 M |
| XRAY | Dentsply Sirona Inc | 23.3328 | 1.84 B | -0.2748 | -1.16 | 1.47 M | 34.2 M |
| STRA | Strayer Education | 142.8307 | 1.22 B | -1.9979 | -1.38 | 227.9 K | 32.55 M |
| AMSC | Amer Superconductor | 213.40 | 1.21 B | -6.40 | -2.91 | 119.01 K | 25.4 M |
| GRMN | Garmin Ltd | 12.9526 | 55.15 B | -0.0854 | -0.66 | 1.93 M | 24.97 M |
| CPB | Campbell Soup Company | 16.9708 | 6.58 B | -0.1337 | -0.78 | 1.41 M | 24 M |
| CTAS | Cintas Corp | 4.3514 | 90.34 B | -0.0461 | -1.05 | 5.14 M | 22.36 M |
| HSIC | Henry Schein Inc | 17.3323 | 9.52 B | -0.1372 | -0.79 | 1.25 M | 21.66 M |
| REG | Regency Centers Corp | 16.049 | 14.16 B | -0.4718 | -2.86 | 1.29 M | 20.72 M |
| SEAC | Sea Change Intl IN | 153.40 | 8.4 M | -3.80 | -2.42 | 127.26 K | 19.52 M |
| RGLD | Royal Gold Inc | 31.686 | 21.57 B | -0.1728 | -0.54 | 615.2 K | 19.49 M |
| ARCB | Arcbest Corp | 23.6676 | 2.97 B | -0.7239 | -2.97 | 712.63 K | 16.87 M |
| INSM | Insmed Inc | 9.05 | 25.9 B | -0.15 | -1.63 | 1.79 M | 16.21 M |
| WERN | Werner Enterprise | 10.7556 | 1.66 B | -0.1063 | -0.98 | 1.45 M | 15.6 M |
| SLGN | Silgan Holdings | 10.554 | 4.3 B | -0.081 | -0.76 | 1.45 M | 15.27 M |
| UAL | United Airlines Holdings Inc | 3.18 | 36.14 B | -0.07 | -2.15 | 4.3 M | 13.69 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7739 | 51.32 B | -0.0457 | -0.95 | 2.82 M | 13.46 M |
| CAR | Avis Budget Group | 5.3491 | 4.44 B | -0.076 | -1.4 | 2.5 M | 13.38 M |
| ADTN | Adtran Inc | 15.6173 | 396 M | -0.1506 | -0.96 | 802.99 K | 12.54 M |
| SVC | Service Properties Trust | 4.4623 | 720.47 M | -0.0291 | -0.65 | 2.35 M | 10.51 M |
| WWD | Woodward Inc | 14.9087 | 19.6 B | -0.1596 | -1.06 | 699.16 K | 10.42 M |
| ANDE | Andersons Inc | 14.3656 | 1.85 B | -0.3182 | -2.17 | 722.7 K | 10.38 M |
| DHC | Diversified Healthcare Trust | 5.9809 | 1.77 B | -0.1345 | -2.2 | 1.65 M | 9.89 M |
| SIRI | Sirius XM Holdings | 3.0984 | 10.68 B | -0.0795 | -2.5 | 3.14 M | 9.74 M |
| JKHY | Jack Henry & Assoc | 15.8219 | 12.34 B | -0.1771 | -1.11 | 584.1 K | 9.24 M |
| COO | Cooper Companies | 5.9498 | 11.83 B | -0.072 | -1.2 | 1.55 M | 9.23 M |
| HURN | Huron Consulting | 43.11 | 2.64 B | -0.52 | -1.19 | 212.84 K | 9.18 M |
| ZBRA | Zebra Technologies | 21.49 | 14.97 B | -0.21 | -0.97 | 413.94 K | 8.9 M |
| ALGN | Align Technology | 9.27 | 11.77 B | -0.12 | -1.28 | 949.12 K | 8.8 M |
| IDXX | Idexx Laboratories | 22.46 | 54.99 B | -0.53 | -2.31 | 374.19 K | 8.4 M |
| REGN | Regeneron Pharmaceuticals | 16.2204 | 98.4 B | -0.2781 | -1.69 | 498.3 K | 8.08 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.9535 | 29.98 B | -0.1263 | -1.39 | 881.25 K | 7.89 M |
| LSAK | Lesaka Technologies Inc | 12.45 | 287.31 M | -0.15 | -1.19 | 631.55 K | 7.86 M |
| MYRG | MYR Group Inc | 17.03 | 4.34 B | -0.34 | -1.96 | 455.8 K | 7.76 M |
| NICE | Nice Ltd ADR | 20.884 | 5.4 B | -0.5226 | -2.44 | 319.88 K | 6.68 M |
| CBRL | Cracker Barrel | 15.1642 | 1.45 B | -0.3809 | -2.45 | 440.4 K | 6.68 M |
| ASTE | Astec Inds Inc | 19.8752 | 888.44 M | -0.1512 | -0.76 | 323.14 K | 6.42 M |
| HTLD | Heartland Express | 11.0948 | 801.17 M | -0.1317 | -1.17 | 552.63 K | 6.13 M |
| PEGA | Pegasystems Inc | 5.409 | 5.24 B | -0.0737 | -1.34 | 1.12 M | 6.07 M |
| CMTL | Comtech Telecom Company | 20.3343 | 36.47 M | -0.1322 | -0.65 | 277.17 K | 5.64 M |
| UCB | United Community Banks, Inc. | 19.7594 | 4.46 B | -0.4783 | -2.36 | 279.38 K | 5.52 M |
| APEI | American Public Education | 35.11 | 753.29 M | -0.27 | -0.76 | 143.23 K | 5.03 M |
| SHOO | Steven Maddens Ltd | 4.0906 | 3.01 B | -0.0474 | -1.15 | 1.13 M | 4.64 M |
| CSGP | Costar Group Inc | 3.735 | 12.11 B | -0.046 | -1.22 | 1.16 M | 4.35 M |
| LOGI | Logitech Int S.A. | 9.2738 | 14.27 B | -0.0486 | -0.52 | 443.64 K | 4.11 M |
| BPOP | Popular Inc | 10.7893 | 9.96 B | -0.1499 | -1.37 | 378.29 K | 4.08 M |
| POOL | Pool Corp | 12.4592 | 7.65 B | -0.0947 | -0.75 | 317.7 K | 3.96 M |
| LULU | Lululemon Athletica | 5.80 | 12.1 B | -0.035 | -0.6 | 678.86 K | 3.94 M |
| MLKN | Millerknoll Inc | 9.6193 | 1.47 B | -0.0788 | -0.81 | 408.44 K | 3.93 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.9395 | 10.96 B | -0.1191 | -1.97 | 652.9 K | 3.88 M |
| MZTI | MZTI | 27.7252 | 3.01 B | -0.4314 | -1.53 | 136 K | 3.77 M |
| LINC | Lincoln Educational | 14.68 | 728.96 M | -0.1024 | -0.69 | 218.08 K | 3.2 M |
| FCEL | Fuelcell Energy Inc | 15422.4004 | 819.12 M | -604.7998 | -3.77 | 206 | 3.18 M |
| EWBC | East West Bancorp | 4.3488 | 17.97 B | -0.0506 | -1.15 | 729.26 K | 3.17 M |
| EZPW | Ezcorp Inc | 10.09 | 1.66 B | -0.10 | -0.98 | 313.34 K | 3.16 M |
| RBCN | Rubicon Technology | 99.40 | 44.64 M | -8.60 | -7.96 | 31.76 K | 3.16 M |
| NWE | Northwestern Corp | 11.6336 | 5.27 B | -0.0601 | -0.51 | 267.11 K | 3.11 M |
| PNFP | Pinnacle Finl Ptnrs | 10.986 | 15.01 B | -0.1049 | -0.95 | 282.08 K | 3.1 M |
| NSIT | Insight Enterpr | 8.61 | 5.07 B | -0.29 | -3.26 | 354.73 K | 3.05 M |
| BRKR | Bruker Corp | 7.6797 | 9.19 B | -0.0576 | -0.74 | 394.4 K | 3.03 M |
| AVNW | Aviat Networks Inc | 35.58 | 217.31 M | -0.84 | -2.31 | 84.23 K | 3 M |
| CRAI | Cra International | 21.5179 | 1.25 B | -0.2949 | -1.35 | 135.8 K | 2.92 M |
| LOPE | Grand Canyon Educati | 15.91 | 3 B | -0.22 | -1.36 | 169.46 K | 2.7 M |
| NWPX | Northwest Pipe Company | 37.63 | 879.12 M | -0.62 | -1.62 | 70.96 K | 2.67 M |
| JAKK | Jakks Pacific Inc | 105.7015 | 416.07 M | -2.6805 | -2.47 | 25 K | 2.64 M |
| SCHL | Scholastic Cp | 13.6103 | 676.36 M | -0.0953 | -0.7 | 174.85 K | 2.38 M |
| CATY | Cathay Genl Bncp | 6.6285 | 4.35 B | -0.0417 | -0.63 | 359 K | 2.38 M |
| MANH | Manhattan Assoc | 3.8575 | 14.89 B | -0.0525 | -1.34 | 589.79 K | 2.28 M |
| FWRD | Foward Air Corp | 17.6051 | 579.68 M | -0.2569 | -1.44 | 128.41 K | 2.26 M |
| BWEN | Broadwind Energy Inc | 106.50 | 59.5 M | -2.70 | -2.47 | 20.87 K | 2.22 M |
| CLDX | Celldex Therapeutics | 103.20 | 2.24 B | -4.95 | -4.58 | 20.6 K | 2.13 M |
| HHS | Harte-Hanks | 61.9552 | 30.04 M | -2.4195 | -3.76 | 33.91 K | 2.1 M |
| COLM | Columbia Sportswear | 11.6941 | 3.67 B | -0.0777 | -0.66 | 179.6 K | 2.1 M |
| MNKD | Mannkind Corp | 40.70 | 1.34 B | -0.75 | -1.81 | 50.8 K | 2.07 M |
| IART | Integra Lifesciences | 8.9239 | 1.12 B | -0.064 | -0.71 | 226.09 K | 2.02 M |
| NKTR | Nektar Therapeutics | 88.35 | 1.27 B | -1.50 | -1.67 | 22.43 K | 1.98 M |
| SCOR | Comscore Inc | 266.20 | 46.2 M | -1.80 | -0.67 | 7.29 K | 1.94 M |
| SAIA | Saia Inc | 11.40 | 8.83 B | -0.40 | -3.39 | 162.95 K | 1.86 M |
| MATW | Matthews Intl Corp | 20.7191 | 589.62 M | -0.4212 | -1.99 | 85.91 K | 1.78 M |
| STRL | Sterling Constructio | 14.48 | 9.2 B | -0.26 | -1.76 | 119.05 K | 1.72 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AA | Alcoa Corp | 18.1313 | 10.68 B | -0.4518 | -2.43 | 31.03 M | 562.59 M |
| ORCL | Oracle Corporation | 16.6289 | 396.29 B | -0.2046 | -1.22 | 31.91 M | 530.58 M |
| WMT | Walmart Stores | 11.325 | 1 T | -0.0682 | -0.6 | 45.37 M | 513.81 M |
| PFE | Pfizer Inc | 6.7007 | 164.33 B | -0.15 | -2.19 | 64.68 M | 433.39 M |
| MRK | Merck & Company | 14.6045 | 362.27 B | -0.5569 | -3.67 | 28.11 M | 410.53 M |
| JNJ | Johnson & Johnson | 34.6811 | 682.52 B | -0.2386 | -0.68 | 11.32 M | 392.76 M |
| AIG | American International Group | 5.9237 | 42.81 B | -2.2619 | -27.63 | 60.65 M | 359.27 M |
| ABT | Abbott Laboratories | 15.099 | 185.75 B | -0.1249 | -0.82 | 15.43 M | 232.94 M |
| BA | Boeing Company | 30.0679 | 135.94 B | -0.1913 | -0.63 | 5.43 M | 163.35 M |
| T | American Telephone and Telegraph Inc. | 6.2934 | 149.42 B | -0.0431 | -0.68 | 25.47 M | 160.29 M |
| RGS | Regis Corp | 230.8485 | -2.6426 | -1.13 | 683.09 K | 157.69 M | |
| PM | Philip Morris International Inc | 19.3862 | 306.52 B | -0.5266 | -2.64 | 7.48 M | 145.06 M |
| SPG | Simon Property Group | 21.3099 | 88.68 B | -0.5326 | -2.44 | 6.06 M | 129.17 M |
| GAP | Gap Inc | 9.1867 | 7.46 B | -0.1844 | -1.97 | 13.07 M | 120.11 M |
| LLY | Eli Lilly and Company | 20.9949 | 1.27 T | -0.2672 | -1.26 | 5.49 M | 115.31 M |
| ATI | Allegheny Technologies Inc | 26.1279 | 25.83 B | -1.6508 | -5.94 | 4.37 M | 114.27 M |
| ANF | Abercrombie & Fitch Company | 16.5087 | 6.39 B | -0.7178 | -4.17 | 6.73 M | 111.11 M |
| KSS | Kohl's Corp | 22.1143 | 2.66 B | -0.1696 | -0.76 | 4.92 M | 108.83 M |
| YUM | Yum! Brands | 21.2701 | 42.86 B | -0.1276 | -0.6 | 4.93 M | 104.8 M |
| BSX | Boston Scientific Corp | 9.66 | 64.07 B | -0.21 | -2.13 | 10.11 M | 97.7 M |
| BMY | Bristol-Myers Squibb Company | 10.7808 | 127.39 B | -0.0995 | -0.91 | 8.67 M | 93.49 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 62.76 | -0.66 | -1.04 | 1.48 M | 92.68 M | |
| ACN | Accenture Plc | 23.2963 | 147.65 B | -0.187 | -0.8 | 3.97 M | 92.46 M |
| NKE | Nike Inc | 10.7679 | 56.09 B | -0.0949 | -0.87 | 8.54 M | 91.94 M |
| KMB | Kimberly-Clark Corp | 33.7804 | 35.59 B | -0.2592 | -0.76 | 2.63 M | 88.79 M |
| TPR | Tapestry Inc | 15.443 | 26.06 B | -0.2201 | -1.41 | 5.7 M | 87.98 M |
| KR | Kroger Company | 6.5489 | 41.23 B | -0.1253 | -1.88 | 12.8 M | 83.83 M |
| ZBH | Zimmer Biomet Holdings | 34.1725 | 19.79 B | -0.2407 | -0.7 | 2.39 M | 81.53 M |
| PCG | Pacific Gas & Electric Company | 26.8424 | 28.57 B | -0.2656 | -0.98 | 2.78 M | 74.54 M |
| M | Macy's Inc | 6.042 | 6.35 B | -0.0341 | -0.56 | 12.3 M | 74.29 M |
| BBD | Banco Bradesco S.A. ADR | 3.0735 | 28.05 B | -0.016 | -0.52 | 23.11 M | 71.02 M |
| GD | General Dynamics Corp | 35.0035 | 98.11 B | -0.2513 | -0.71 | 2 M | 69.85 M |
| SYK | Stryker Corp | 30.366 | 118.92 B | -0.3004 | -0.98 | 2.2 M | 66.93 M |
| BDX | Becton Dickinson and Company | 39.161 | 58.76 B | -0.2988 | -0.76 | 1.67 M | 65.5 M |
| DGX | Quest Diagnostics Inc | 40.6568 | 28.66 B | -0.8061 | -1.94 | 1.58 M | 64.04 M |
| PSA | Public Storage | 33.975 | 62.28 B | -0.3573 | -1.04 | 1.88 M | 63.87 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 55.42 | 1.26 T | -0.80 | -1.42 | 1.12 M | 62.07 M |
| GWW | W.W. Grainger | 59.611 | 70.34 B | -0.6318 | -1.05 | 947.3 K | 56.47 M |
| ECL | Ecolab Inc | 30.6014 | 85.38 B | -0.395 | -1.27 | 1.73 M | 52.87 M |
| NOC | Northrop Grumman Corp | 27.673 | 78.01 B | -0.1595 | -0.57 | 1.81 M | 49.96 M |
| DVA | Davita Healthcare Partners Inc | 24.96 | 10.95 B | -0.405 | -1.6 | 1.98 M | 49.51 M |
| BXP | Boston Properties | 23.244 | 11.17 B | -0.1277 | -0.55 | 2.13 M | 49.43 M |
| CCK | Crown Cork & Seal Company | 22.3519 | 13.02 B | -0.644 | -2.8 | 2.19 M | 48.96 M |
| VNO | Vornado Realty Trust | 15.8019 | 7.07 B | -0.2032 | -1.27 | 3.09 M | 48.79 M |
| BALL | Ball Corporation | 9.6379 | 16.9 B | -0.172 | -1.75 | 5.06 M | 48.77 M |
| CBRE | CBRE Group Inc | 8.09 | 38.2 B | -0.26 | -3.11 | 5.95 M | 48.13 M |
| CNI | Canadian National Railway | 14.2272 | 76.63 B | -0.0811 | -0.57 | 3.35 M | 47.68 M |
| GME | Gamestop Corp | 3.4826 | 12.93 B | -0.0421 | -1.19 | 13.63 M | 47.48 M |
| LUV | Southwest Airlines Company | 5.5751 | 22.14 B | -0.0944 | -1.67 | 8.44 M | 47.08 M |
| KIM | Kimco Realty Corp | 3.9736 | 16.92 B | -0.164 | -3.96 | 11.61 M | 46.12 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 85600.00 | 1.26 T | -1400.00 | -1.61 | 524 | 44.85 M |
| RL | Ralph Lauren Corp | 38.6642 | 23.28 B | -0.2617 | -0.67 | 1.13 M | 43.76 M |
| VMRK | Vivmark Residential | 9.274 | 49.47 B | -0.2324 | -2.44 | 4.6 M | 42.68 M |
| FMC | FMC Corp | 13.5926 | 787.13 M | -0.1294 | -0.94 | 3.01 M | 40.95 M |
| EL | Estee Lauder Companies | 12.3991 | 40.04 B | -0.2475 | -1.96 | 3.26 M | 40.43 M |
| PVH | Phillips-Van Heusen Corp | 25.6928 | 4.28 B | -0.321 | -1.23 | 1.49 M | 38.21 M |
| KMT | Kennametal Inc | 10.6472 | 1.87 B | -0.9464 | -8.16 | 3.57 M | 37.98 M |
| ED | Consolidated Edison Company of New York | 18.9882 | 44.14 B | -0.1291 | -0.68 | 1.91 M | 36.24 M |
| HRB | H&R Block | 8.7637 | 6.21 B | -0.107 | -1.21 | 4.02 M | 35.19 M |
| AN | Autonation Inc | 16.70 | 5.77 B | -0.13 | -0.77 | 2.08 M | 34.73 M |
| STZ | Constellation Brands Inc | 10.7134 | 24.47 B | -0.1605 | -1.48 | 3.19 M | 34.2 M |
| CYH | Community Health Systems | 21.5075 | 311.67 M | -0.3428 | -1.57 | 1.57 M | 33.85 M |
| RSG | Republic Services | 16.5576 | 77.07 B | -0.1048 | -0.63 | 1.99 M | 32.94 M |
| CVSA | Covista Inc. | 41.9624 | 3.96 B | -0.6046 | -1.42 | 781.62 K | 32.8 M |
| ES | Eversource Energy | 12.0366 | 26.8 B | -0.1343 | -1.1 | 2.71 M | 32.62 M |
| TSN | Tyson Foods | 8.8569 | 20.85 B | -0.1086 | -1.21 | 3.68 M | 32.55 M |
| VTR | Ventas Inc | 15.5149 | 47.41 B | -0.2586 | -1.64 | 2.06 M | 31.92 M |
| AEO | American Eagle Outfitters | 7.2297 | 3.63 B | -0.1178 | -1.6 | 4.41 M | 31.89 M |
| SJM | J.M. Smucker Company | 29.8921 | 14.07 B | -0.3684 | -1.22 | 1.06 M | 31.81 M |
| FCN | Fti Consulting | 50.74 | 5.41 B | -0.36 | -0.7 | 594.1 K | 30.14 M |
| VFC | V.F. Corp | 8.2909 | 7.88 B | -0.1193 | -1.42 | 3.61 M | 29.93 M |
| ESS | Essex Property Trust | 33.361 | 18.75 B | -0.4844 | -1.43 | 893.3 K | 29.8 M |
| CP | Canadian Pacific Railway | 5.6393 | 82.26 B | -0.1053 | -1.83 | 5.21 M | 29.41 M |
| WELL | Welltower Inc | 16.4369 | 179.68 B | -0.1835 | -1.1 | 1.68 M | 27.67 M |
| DECK | Deckers Outdoor Corp | 3.5572 | 11.28 B | -0.0422 | -1.17 | 7.61 M | 27.06 M |
| WAT | Waters Corp | 48.56 | 45.38 B | -0.25 | -0.51 | 532.41 K | 25.85 M |
| GRMN | Garmin Ltd | 12.9526 | -0.0854 | -0.66 | 1.93 M | 24.97 M | |
| DOC | Physicians Realty Trust | 5.4372 | 14.61 B | -0.1371 | -2.46 | 4.47 M | 24.3 M |
| CPB | Campbell Soup Company | 16.9708 | -0.1337 | -0.78 | 1.41 M | 24 M | |
| UHS | Universal Health Services | 22.4911 | 11.42 B | -0.2219 | -0.98 | 978.6 K | 22.01 M |
| THC | Tenet Healthcare Corp | 12.04 | 22.83 B | -0.16 | -1.31 | 1.76 M | 21.25 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 7.4289 | 9.68 B | -0.0604 | -0.81 | 2.8 M | 20.81 M |
| HLF | Herbalife Ltd | 6.8885 | 1.6 B | -0.0524 | -0.75 | 3.01 M | 20.73 M |
| PLD | Prologis Inc | 9.8808 | 124.99 B | -0.1589 | -1.58 | 2.08 M | 20.55 M |
| EGO | Eldorado Gold Corp | 38.7094 | 8.31 B | -1.0036 | -2.53 | 529.3 K | 20.49 M |
| UDR | United Dominion Realty Trust | 5.0722 | 13.11 B | -0.049 | -0.96 | 3.99 M | 20.25 M |
| DLR | Digital Realty Trust | 17.8617 | 70.63 B | -0.2407 | -1.33 | 1.1 M | 19.73 M |
| EW | Edwards Lifesciences Corp | 5.45 | 60.84 B | -0.0575 | -1.04 | 3.48 M | 18.95 M |
| FRT | Federal Realty Investment Trust | 26.9063 | 9.74 B | -0.5131 | -1.87 | 687.4 K | 18.5 M |
| MAC | Macerich Company | 6.1098 | 7.47 B | -0.2557 | -4.02 | 3 M | 18.33 M |
| MKC | Mccormick & Company | 12.016 | 12.49 B | -0.1036 | -0.85 | 1.44 M | 17.31 M |
| RYN | Rayonier Inc REIT | 7.83 | 6.34 B | -0.1428 | -1.79 | 2.18 M | 17.09 M |
| O | Realty Income Corp | 8.7361 | 56.52 B | -0.2052 | -2.29 | 1.86 M | 16.25 M |
| BRO | Brown & Brown | 7.741 | 23.4 B | -0.0999 | -1.27 | 2.1 M | 16.22 M |
| PRGO | Perrigo Company | 20.4102 | 2.25 B | -0.1883 | -0.91 | 790.5 K | 16.13 M |
| NLY | Annaly Capital Management Inc | 7.3376 | 13.84 B | -0.0778 | -1.05 | 2.19 M | 16.1 M |
| WCN | Waste Connections Inc | 7.7197 | 48.53 B | -0.1434 | -1.82 | 2 M | 15.42 M |
| SLG | SL Green Realty Corp | 10.0969 | 3.74 B | -0.1431 | -1.4 | 1.51 M | 15.28 M |
| CPT | Camden Property Trust | 13.2683 | 11.39 B | -0.4143 | -3.03 | 1.15 M | 15.23 M |
| SCCC | Sachem Capital Corp. 7.75% Note | 151.2002 | -0.9362 | -0.62 | 98.9 K | 14.95 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 6925.186 | -90.6865 | -1.29 | 123.75 K | 856.96 M | |
| ELD | Eldorado Gold | 45.8154 | -0.3846 | -0.83 | 2.63 M | 120.61 M | |
| CNR | Canadian National Railway Co. | 16.5467 | -0.1401 | -0.84 | 2.42 M | 40.08 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.5434 | -0.1419 | -2.12 | 5.93 M | 38.83 M | |
| ATRL | Atkinsrealis Group Inc | 33.3163 | -0.3982 | -1.18 | 398.13 K | 13.26 M | |
| ELR | Eastern Platinum Ltd | 4.60 | -0.10 | -2.13 | 2.27 M | 10.42 M | |
| WPM | Wheaton Precious Metals Corp | 7.0777 | -0.0817 | -1.14 | 1.27 M | 9.02 M | |
| MRU | Metro Inc | 9.2133 | -0.2223 | -2.36 | 827.43 K | 7.62 M | |
| GIL | Gildan Activewear Inc | 6.3941 | -0.063 | -0.98 | 1.18 M | 7.54 M | |
| IFC | Intact Financial Corp | 22.3827 | -0.4279 | -1.88 | 309.6 K | 6.93 M | |
| SAP | Saputo Inc | 8.3795 | -0.0726 | -0.86 | 760.8 K | 6.38 M | |
| BHC | Bausch Health Companies Inc | 14.6569 | -0.0933 | -0.63 | 429.86 K | 6.3 M | |
| GIB-A | CGI Inc | 9.6717 | -0.0495 | -0.51 | 557.47 K | 5.39 M | |
| AIM | Aimia Inc | 6.7899 | -0.0722 | -1.05 | 688.8 K | 4.68 M | |
| TCW | Trican Well | 4.8901 | -0.0663 | -1.34 | 711.4 K | 3.48 M | |
| CHR | Chorus Aviation Inc | 17.6501 | -0.2262 | -1.27 | 171.84 K | 3.03 M | |
| AGI | Alamos Gold Inc Cls A | 7.3694 | -0.1239 | -1.65 | 384.62 K | 2.83 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.3736 | -0.0641 | -1.18 | 498.25 K | 2.68 M | |
| IAG | IA Financial Corp Inc | 14.0033 | -0.0778 | -0.55 | 134.6 K | 1.88 M | |
| CCL-B | CCL Industries Inc | 3.5153 | -0.1661 | -4.51 | 494.35 K | 1.74 M | |
| WFG | West Fraser Timber CO Ltd | 8.7857 | -0.1048 | -1.18 | 178.2 K | 1.57 M | |
| QBR-B | Quebecor Inc | 3.6545 | -0.0376 | -1.02 | 410.4 K | 1.5 M | |
| CORS | Corus Entertainment Holdings Inc. | 2845.7981 | -93.4751 | -3.18 | 462 | 1.31 M | |
| CJR-B | Corus Entertainment Inc | 5.6875 | -0.1868 | -3.18 | 230.9 K | 1.31 M | |
| ACO-X | ATCO Ltd | 11.0353 | -0.2756 | -2.44 | 114.26 K | 1.26 M | |
| CIGI | Colliers International Group Inc | 7.3641 | -0.2512 | -3.3 | 167.02 K | 1.23 M | |
| CFP | Canfor Corp | 4.60 | -0.18 | -3.77 | 266.8 K | 1.23 M | |
| NG | Novagold Res Inc | 3.4244 | -0.137 | -3.85 | 352 K | 1.21 M | |
| CPX | Capital Power Corp | 7.8982 | -0.0752 | -0.94 | 125.03 K | 987.47 K | |
| TFII | Tfi International Inc | 3.3183 | -0.0335 | -1 | 290.72 K | 964.69 K | |
| MTL | Mullen Group Ltd | 5.3176 | -0.0593 | -1.1 | 158.2 K | 841.24 K | |
| WPRT | Westport Fuel Systems Inc | 94.00 | -1.00 | -1.05 | 8.02 K | 753.79 K | |
| AETR | Aetherion Technologies Inc. | 94.00 | -1.00 | -1.05 | 8.02 K | 753.79 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.2319 | -0.0849 | -1.97 | 173.73 K | 735.19 K | |
| MFI | Maple Leaf Foods | 4.6854 | -0.0761 | -1.6 | 80.33 K | 376.4 K | |
| TCL-A | Transcontinental Inc | 3.3093 | -0.0328 | -0.98 | 89.01 K | 294.55 K | |
| WSP | WSP Global Inc | 13.7953 | -0.145 | -1.04 | 20.74 K | 286.1 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.7395 | -0.0923 | -1.91 | 55.91 K | 264.98 K | |
| RCH | Richelieu Hardware Ltd | 4.7276 | -0.0244 | -0.51 | 52.21 K | 246.82 K | |
| DII-B | Dorel Industries Inc | 7.0852 | -0.1252 | -1.74 | 33.85 K | 239.86 K | |
| DSG | Descartes Sys | 4.31 | -0.09 | -2.05 | 41.33 K | 178.14 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.1434 | -0.0444 | -1.06 | 26.06 K | 107.96 K | |
| PTM | Platinum Group Metals Ltd | 98.00 | -2.00 | -2 | 873 | 85.55 K | |
| PIC-PA | Premium Income Corp Pref A | 5.1203 | -0.0816 | -1.57 | 14.6 K | 74.76 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.6135 | -0.034 | -0.6 | 12.77 K | 71.66 K | |
| NOA | North American Construction Group Ltd | 4.4647 | -0.1639 | -3.54 | 12.2 K | 54.47 K | |
| BCE-PB | BCE Inc Pref AB | 7.423 | -0.3227 | -4.17 | 6.16 K | 45.73 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.5638 | -0.0431 | -0.57 | 6 K | 45.38 K | |
| LAS-A | Lassonde Industries Inc | 29.6291 | -0.1888 | -0.63 | 1.25 K | 37.04 K | |
| FTS-PG | Fortis Inc Pref G | 9.9835 | -0.0588 | -0.59 | 3.55 K | 35.44 K | |
| TVA-B | TVA Group Inc | 8.2485 | -0.6494 | -7.3 | 4.2 K | 34.64 K | |
| BN-PM | Brookfield Corporation | 5.9276 | -0.0424 | -0.71 | 5.18 K | 30.7 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.5187 | -0.1152 | -2.49 | 6.28 K | 28.4 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5508 | -0.0479 | -1.04 | 5.9 K | 26.85 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.5544 | -0.1239 | -2.65 | 4.8 K | 21.86 K | |
| MSCL | Satellos Bioscience Inc | 100.80 | -4.80 | -4.55 | 204 | 20.56 K | |
| EQB | EQB Inc | 6.3251 | -0.0753 | -1.18 | 3 K | 18.98 K | |
| BCE-PH | Bce Inc Pref H | 7.2034 | -0.1029 | -1.41 | 2.6 K | 18.73 K | |
| MARI | Marimaca Copper Corp | 5.00 | -0.50 | -9.09 | 3.48 K | 17.42 K | |
| CIU-PA | CU Inc Pref A | 7.6255 | -0.0964 | -1.25 | 2.2 K | 16.78 K | |
| ET | Evertz Technologies Ltd | 3.3654 | -0.0191 | -0.56 | 4.8 K | 16.15 K | |
| TPX-B | Molson Coors Canada Inc | 32.6719 | -0.5545 | -1.67 | 349 | 11.4 K | |
| ESM | Euro Sun Mining Inc | 5.4492 | -0.1816 | -3.23 | 2.01 K | 10.95 K | |
| IMP | Intermap Tech Corp | 17.00 | -0.10 | -0.58 | 560 | 9.52 K | |
| QBR-A | Quebecor Inc | 3.6559 | -0.0339 | -0.92 | 2.6 K | 9.51 K | |
| SGY | Surge Energy Inc | 7.3181 | -0.0841 | -1.14 | 1.22 K | 8.96 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.4915 | -0.0777 | -1.18 | 1.32 K | 8.57 K | |
| GBT | Bmtc Group Inc | 6.9138 | -0.0815 | -1.17 | 1 K | 6.91 K | |
| PIF | Polaris Infrastructure Inc | 566.3373 | -19.1979 | -3.28 | 10 | 5.66 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2331 | -0.0265 | -0.81 | 1.1 K | 3.56 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.105 | -0.424 | -9.36 | 800 | 3.28 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6462 | -0.0277 | -0.75 | 400 | 1.46 K | |
| MAI | Mining Americas Inc. | 20.00 | -5.00 | -20 | 64 | 1.28 K | |
| WRG | Western Energy Services Corp | 144.00 | -48.00 | -25 | 8 | 1.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 88.64 | -1.86 | -2.06 | 965.22 K | 85.56 M | |
| FRTD | Fortitude Group Inc | 79.5455 | -3.1818 | -3.85 | 147.5 K | 11.73 M | |
| ZVOI | Zovio Inc | 15.26 | 137.92 K | -0.31 | -1.99 | 415.75 K | 6.34 M |
| GRLF | Green Leaf Innovations Inc | 3.75 | 52.27 K | -1.25 | -25 | 1.39 M | 5.22 M |
| CBKCQ | Christopher & Banks Corporation | 5.2856 | -0.0639 | -1.19 | 311.96 K | 1.65 M | |
| GAMI | GAMCO Investors Inc | 17.4123 | 536.94 M | -0.4343 | -2.43 | 68.15 K | 1.19 M |
| CBRI | CMTSU Liquidation Inc | 3.03 | 8.16 K | -0.04 | -1.3 | 311.2 K | 942.93 K |
| CGIP | Celadon Group Inc | 7.596 | 5.66 K | -0.116 | -1.5 | 105.01 K | 797.66 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.95 | 14.07 K | -0.13 | -3.19 | 170.72 K | 674.33 K |
| ERINQ | Erin Energy Corporation | 4.4357 | 21.53 K | -0.2218 | -4.76 | 55.67 K | 246.95 K |
| WNBD | Winning Brands Corporation | 8.75 | 20.99 K | -0.50 | -5.41 | 22.56 K | 197.37 K |
| NEOM | NeoMedia Technologies Inc | 18.75 | 508.84 K | -0.75 | -3.85 | 2.09 K | 39.23 K |
| BAJFF | Camrova Resources Inc | 6.94 | -0.12 | -1.7 | 3.61 K | 25.05 K | |
| TXCCQ | TranSwitch Corporation | 3.5783 | -0.0795 | -2.17 | 6.14 K | 21.98 K | |
| DKAM | Drinks Americas Holdings Ltd | 468.7504 | 278.3 K | -18.75 | -3.85 | 31 | 14.53 K |
| LCU | Lion Copper Corp. Common Shares | 13.50 | 70.29 M | -0.81 | -5.66 | 1.01 K | 13.59 K |
| VALV | Shengkai Innovations Inc | 5.80 | 42.98 K | -0.10 | -1.69 | 1.55 K | 8.99 K |
| BRDCY | Bridgestone Corporation | 4.7734 | 33.02 B | -0.0247 | -0.51 | 1.45 K | 6.94 K |
| CELV | Preferred Commerce Inc | 63.45 | 9.17 M | -11.75 | -15.62 | 3 | 190.35 |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 651 K | 17.58 M | |
| GBU | Gabriel Resources Ltd | 15.00 | -0.10 | -0.66 | 679.16 K | 10.19 M | |
| BQE | BQE Water Inc | 38.50 | -0.50 | -1.28 | 52.21 K | 2.01 M | |
| RET-A | Reitmans (Canada) Limited | 7.9701 | -0.061 | -0.76 | 112.94 K | 900.16 K | |
| OPW | Opawica Explorations Inc | 264.00 | -24.00 | -8.33 | 2 K | 528 K | |
| CKG | Chesapeake Gold Corp | 3.96 | -0.04 | -1 | 34.23 K | 135.53 K | |
| BARU | Baru Gold Corp | 6.7562 | -0.1959 | -2.82 | 14.98 K | 101.21 K | |
| JSPX | JasperX Technologies Inc. | 110.00 | -20.00 | -15.38 | 359 | 39.49 K | |
| SAG | Sterling Metals Corp | 120.00 | 6.09 M | -10.00 | -7.69 | 263 | 31.56 K |
| FMM | Full Metal Minerals Ltd | 3.7844 | -0.0996 | -2.56 | 6.6 K | 24.98 K | |
| EON | EON Lithium Corp. | 44.00 | -1.00 | -2.22 | 546 | 24.02 K | |
| ENA | Enablence Technologies Inc | 1320.00 | -48.00 | -3.51 | 9 | 11.88 K | |
| VVTM | VVT Med Inc. | 724.2991 | -70.0934 | -8.82 | 12 | 8.69 K | |
| RAGE | Renegade Gold Inc. | 78.00 | -12.00 | -13.33 | 93 | 7.25 K | |
| CATX | Catalyst One Exploration Corp. | 9.60 | -2.40 | -20 | 417 | 4 K | |
| WEC | Winchester Equity Corporation | 4.80 | -0.60 | -11.11 | 350 | 1.68 K | |
| WLR | Walker Lane Resources Ltd. | 26.25 | -5.25 | -16.67 | 46 | 1.21 K | |
| TGX | True North Gems Inc | 390.00 | -30.00 | -7.14 | 3 | 1.17 K | |
| PUMA | Puma Exploration Inc | 10.00 | -1.00 | -9.09 | 100 | 1 K | |
| SGLD | Scorpio Gold Corporation | 9.72 | -1.08 | -10 | 94 | 913.68 | |
| LOD | Lode Gold Resources Inc. | 10.80 | -1.80 | -14.29 | 56 | 604.8 | |
| NAR | North Arrow Minerals Inc | 18.00 | -2.00 | -10 | 30 | 540 | |
| MANU | Manhattan Uranium Discovery Corp. | 10.00 | -5.00 | -33.33 | 30 | 300 | |
| GORO | Goldgroup Mining Inc. | 14.82 | -1.14 | -7.14 | 8 | 118.56 | |
| JJ | Jackpot Digital Inc | 24.00 | -8.00 | -25 | 0 | 0 |