Losers for 14 July 2009 from 00:00:00 until 23:59:59
Losers for 14 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| STXS | Stereotaxis Inc | 31.6255 | 85.17 M | -0.9384 | -2.88 | 17.33 K | 548.04 K |
| LODE | Comstock Mining Inc | 325.0001 | 120.17 M | -29.9999 | -8.45 | 516 | 167.7 K |
| SIF | Sifco Industries | 9.1262 | 126.01 M | -0.0851 | -0.92 | 13.5 K | 123.2 K |
| GENC | Gencor Industries IN | 4.32 | 258.27 M | -0.14 | -3.14 | 20.36 K | 87.97 K |
| DIT | Amcon Distributing Company | 31.3807 | 58.48 M | -0.3884 | -1.22 | 1.8 K | 56.49 K |
| COHN | Cohen & CO Inc | 23.7002 | 30.74 M | -0.3119 | -1.3 | 655 | 15.52 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 976.66 M | -1.8745 | -4 | 300 | 13.5 K |
| ACU | Acme United Corp | 6.3182 | 269.21 M | -0.0568 | -0.89 | 1.3 K | 8.21 K |
| CVU | CPI Aerostructures | 6.60 | 61.08 M | -0.18 | -2.65 | 1.2 K | 7.92 K |
| BKTI | Bk Technologies Inc | 6.3784 | 252.1 M | -0.319 | -4.76 | 1.16 K | 7.4 K |
| INUV | Inuvo Inc | 26.00 | 6.35 M | -1.00 | -3.7 | 231 | 6.01 K |
| DXR | Daxor Corp | 8.3851 | 49.39 M | -0.2297 | -2.67 | 600 | 5.03 K |
| ELLO | Ellomay Capital Ltd | 4.7682 | 252.16 M | -0.2919 | -5.77 | 900 | 4.29 K |
| IDR | Idaho Strategic Resources | 3.85 | 299.75 M | -0.21 | -5.17 | 857 | 3.3 K |
| UUU | Universal Security Instruments | 4.0838 | 16.02 M | -0.0842 | -2.02 | 500 | 2.04 K |
| UUUU | Energy Fuels Inc | 12.825 | 1.77 B | -0.675 | -5 | 67 | 859.27 |
| ENSV | Enservco Corpporation | 12.30 | 29.09 K | -0.75 | -5.75 | 7 | 86.1 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.0431 | 3.88 T | -0.0885 | -0.52 | 45.45 M | 774.59 M |
| FSLR | First Solar Inc | 141.54 | 18.52 B | -4.25 | -2.92 | 2.95 M | 417.57 M |
| GILD | Gilead Sciences Inc | 15.5125 | 208.31 B | -0.1313 | -0.84 | 11.82 M | 183.34 M |
| CME | CME Group Inc | 27.7144 | 112.93 B | -0.3837 | -1.37 | 6.43 M | 178.34 M |
| SYNA | Synaptics Inc | 32.51 | 4.68 B | -2.30 | -6.61 | 3.09 M | 100.33 M |
| FITB | Fifth Third Bancorp | 4.3374 | 48.71 B | -0.0614 | -1.4 | 19.78 M | 85.79 M |
| INTU | Intuit Inc | 24.2978 | 90.91 B | -0.2207 | -0.9 | 3.45 M | 83.72 M |
| WDC | Western Digital Cp | 15.795 | 116.49 B | -0.1143 | -0.72 | 4.52 M | 71.36 M |
| TTWO | Take-Two Interactive Software | 8.10 | 42.44 B | -0.88 | -9.8 | 6.7 M | 54.23 M |
| ODFL | Old Dominion Freight Line Inc | 4.5745 | 35.37 B | -0.2453 | -5.09 | 10.42 M | 47.69 M |
| VRTX | Vertex Pharmaceutic | 32.40 | 137.57 B | -0.59 | -1.79 | 1.4 M | 45.24 M |
| XRAY | Dentsply Sirona Inc | 23.4577 | 1.84 B | -0.2332 | -0.98 | 1.86 M | 43.7 M |
| ZION | Zions Bancorp | 8.6487 | 9.63 B | -0.1324 | -1.51 | 3.8 M | 32.87 M |
| PFG | Principal Financial Group Inc | 10.7207 | 23.99 B | -0.0858 | -0.79 | 2.93 M | 31.39 M |
| GRMN | Garmin Ltd | 13.0722 | 55.15 B | -0.1082 | -0.82 | 1.77 M | 23.08 M |
| NDAQ | Nasdaq Inc | 5.1178 | 60.73 B | -0.0865 | -1.66 | 4.5 M | 23.04 M |
| VOD | Vodafone Grp Plc ADR | 7.6538 | 35.89 B | -0.095 | -1.23 | 2.9 M | 22.18 M |
| ARCB | Arcbest Corp | 23.7636 | 2.97 B | -0.8895 | -3.61 | 890.12 K | 21.15 M |
| CINF | Cincinnati Financial | 12.5313 | 29.21 B | -0.3794 | -2.94 | 1.43 M | 17.88 M |
| ACGL | Arch Capital Grp Ltd | 6.2929 | 35.56 B | -0.1182 | -1.84 | 2.61 M | 16.45 M |
| UAL | United Airlines Holdings Inc | 3.27 | 36.14 B | -0.04 | -1.21 | 4.64 M | 15.17 M |
| IBKR | Interactive Brokers | 3.8295 | 138.57 B | -0.0249 | -0.65 | 3.62 M | 13.88 M |
| MDRX | Allscripts Hlthcare | 15.10 | 535.45 M | -0.18 | -1.18 | 912.7 K | 13.78 M |
| IDXX | Idexx Laboratories | 22.04 | 54.99 B | -0.115 | -0.52 | 596.42 K | 13.15 M |
| MNKD | Mannkind Corp | 36.75 | 1.34 B | -3.45 | -8.58 | 282.52 K | 10.38 M |
| CBSH | Commerce Bancshares | 13.7252 | 7.89 B | -0.0813 | -0.59 | 642.23 K | 8.81 M |
| LOGI | Logitech Int S.A. | 9.5303 | 14.27 B | -0.0554 | -0.58 | 869.79 K | 8.29 M |
| ULTA | Ulta Beauty Inc | 10.4234 | 27.83 B | -0.7713 | -6.89 | 779.1 K | 8.12 M |
| MPWR | Monolithic Power Sys | 20.1642 | 70.59 B | -0.1367 | -0.67 | 385.9 K | 7.78 M |
| WABC | Westamerica Bancorp | 28.438 | 1.38 B | -0.9261 | -3.15 | 258.58 K | 7.35 M |
| LIVN | Livanova Plc OR Sh | 17.26 | 4.97 B | -0.54 | -3.03 | 425.71 K | 7.35 M |
| BPOP | Popular Inc | 10.115 | 9.96 B | -0.2997 | -2.88 | 678.38 K | 6.86 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.096 | 29.98 B | -0.3981 | -4.19 | 742.33 K | 6.75 M |
| OFIX | Orthofix Intl NV | 22.60 | 280.53 M | -0.64 | -2.75 | 272.87 K | 6.17 M |
| ANGO | Angiodynamics Inc | 12.41 | 504.02 M | -0.28 | -2.21 | 467.31 K | 5.8 M |
| WTFC | Wintrust Financial Corp | 13.4589 | 10.42 B | -0.1563 | -1.15 | 416.63 K | 5.61 M |
| CSGP | Costar Group Inc | 3.612 | 12.11 B | -0.046 | -1.26 | 1.54 M | 5.55 M |
| PZZA | Papa John's Intl | 10.5133 | 630.78 M | -0.055 | -0.52 | 506.94 K | 5.33 M |
| MIDD | Middleby Corp | 13.3133 | 6.12 B | -0.1267 | -0.94 | 392.41 K | 5.22 M |
| ASTE | Astec Inds Inc | 20.7825 | 888.44 M | -0.336 | -1.59 | 234.69 K | 4.88 M |
| OZK | Bank Ozk | 3.7959 | 5.47 B | -0.0808 | -2.08 | 1.28 M | 4.85 M |
| ALGN | Align Technology | 9.69 | 11.77 B | -0.07 | -0.72 | 500.55 K | 4.85 M |
| PSMT | Pricesmart Inc | 11.7434 | 5.09 B | -0.2278 | -1.9 | 391.92 K | 4.6 M |
| HAIN | Hain Celestial Group | 7.50 | 12.87 M | -0.125 | -1.64 | 599.04 K | 4.49 M |
| ICUI | I C U Medical Inc | 42.59 | 4.43 B | -0.51 | -1.18 | 101.95 K | 4.34 M |
| UBSI | United Bkshs Inc | 9.0094 | 6.52 B | -0.1932 | -2.1 | 480.8 K | 4.33 M |
| EZPW | Ezcorp Inc | 10.29 | 1.66 B | -0.06 | -0.58 | 390.17 K | 4.01 M |
| NICE | Nice Ltd ADR | 21.3781 | 5.4 B | -0.133 | -0.62 | 187.03 K | 4 M |
| FULT | Fulton Financial Cor | 3.2091 | 4.51 B | -0.0291 | -0.9 | 1.17 M | 3.74 M |
| CATY | Cathay Genl Bncp | 6.858 | 4.35 B | -0.0487 | -0.71 | 539.5 K | 3.7 M |
| TECH | Bio-Techne Cp | 12.6281 | 11.44 B | -0.0653 | -0.51 | 286.63 K | 3.62 M |
| RBBN | Ribbon Communications Inc | 7.35 | 259.8 M | -0.25 | -3.29 | 467.76 K | 3.44 M |
| SAIA | Saia Inc | 11.1933 | 8.83 B | -0.62 | -5.25 | 285.73 K | 3.2 M |
| INCY | Incyte Corp | 3.53 | 24.81 B | -0.13 | -3.55 | 891.72 K | 3.15 M |
| UMBF | Ump Financial Corp | 29.6281 | 10.14 B | -0.2088 | -0.7 | 103.8 K | 3.08 M |
| VLY | Valley National Bancorp | 4.4041 | 7.91 B | -0.0624 | -1.4 | 697.82 K | 3.07 M |
| EWBC | East West Bancorp | 4.4211 | 17.97 B | -0.0361 | -0.81 | 694.6 K | 3.07 M |
| TRMK | Trustmark Corp | 10.6418 | 2.77 B | -0.0961 | -0.89 | 269.9 K | 2.87 M |
| CVBF | Cvb Financial Corp | 3.2064 | 3.95 B | -0.0396 | -1.22 | 884.5 K | 2.84 M |
| FFIN | First Finl Bkshs Inc | 5.9665 | 4.34 B | -0.0557 | -0.92 | 463.8 K | 2.77 M |
| HWC | Hancock Whitney Corp | 20.5913 | 5.21 B | -0.3339 | -1.6 | 121.6 K | 2.5 M |
| PEGA | Pegasystems Inc | 5.4471 | 5.24 B | -0.0522 | -0.95 | 459.2 K | 2.5 M |
| FCEL | Fuelcell Energy Inc | 15681.5996 | 819.12 M | -432.00 | -2.68 | 156 | 2.45 M |
| PRAA | Pra Group Inc | 12.6833 | 447.26 M | -0.28 | -2.16 | 184.12 K | 2.34 M |
| BRKR | Bruker Corp | 7.8236 | 9.19 B | -0.0862 | -1.09 | 280.8 K | 2.2 M |
| BOKF | Bok Financial Corp | 24.33 | 7.91 B | -0.1575 | -0.64 | 88.46 K | 2.15 M |
| JAZZ | Jazz Pharma Plc | 4.08 | 15.43 B | -0.07 | -1.69 | 508.8 K | 2.08 M |
| NVEC | Nve Corp | 22.676 | 400.12 M | -0.387 | -1.68 | 75.1 K | 1.7 M |
| MGRC | Mcgrath Rentcorp | 11.0418 | 3.17 B | -0.1149 | -1.03 | 151.88 K | 1.68 M |
| ICFI | Icf International | 23.9344 | 1.47 B | -0.3418 | -1.41 | 68.28 K | 1.63 M |
| KALU | Kaiser Aluminum | 19.8124 | 1.81 B | -0.2277 | -1.14 | 80.21 K | 1.59 M |
| PTIX | Protagenic Therapeutics Inc | 62.16 | 854.24 K | -0.56 | -0.89 | 24.27 K | 1.51 M |
| NWPX | Northwest Pipe Company | 38.30 | 879.12 M | -0.51 | -1.31 | 38.58 K | 1.48 M |
| BANF | Bancfirst Corp | 11.4957 | 3.99 B | -0.0788 | -0.68 | 125.4 K | 1.44 M |
| PNFP | Pinnacle Finl Ptnrs | 11.502 | 15.01 B | -0.0613 | -0.53 | 122.79 K | 1.41 M |
| GLRE | Greenlight Cap. Re. | 17.18 | 527.45 M | -0.12 | -0.69 | 81.46 K | 1.4 M |
| SIGI | Selective Ins Group | 9.2532 | 6.16 B | -0.0507 | -0.54 | 144.47 K | 1.34 M |
| NBTB | NBT Bancorp Inc | 12.3095 | 2.74 B | -0.3771 | -2.97 | 107.23 K | 1.32 M |
| FCFS | First Cash Fin Svcs | 14.6472 | 7.79 B | -0.2529 | -1.7 | 89.88 K | 1.32 M |
| NKTR | Nektar Therapeutics | 89.25 | 1.27 B | -1.35 | -1.49 | 14.71 K | 1.31 M |
| PODD | Insulet Corp | 6.19 | 10.36 B | -0.05 | -0.8 | 210.83 K | 1.31 M |
| DXPE | Dxp Enterprise | 9.96 | 2.38 B | -0.15 | -1.48 | 129.3 K | 1.29 M |
| ZUMZ | Zumiez Inc | 8.07 | 216.01 M | -0.11 | -1.34 | 158.66 K | 1.28 M |
| HWKN | Hawkins Inc | 7.8107 | 3.13 B | -0.0596 | -0.76 | 162.39 K | 1.27 M |
| SMSI | Smith Micro Software | 298.56 | 13.42 M | -2.88 | -0.96 | 4.2 K | 1.25 M |
| POWL | Powell Inds Inc | 25.9633 | 5.17 B | -0.1378 | -0.53 | 46.55 K | 1.21 M |
| WSFS | WSFS Financial Corp | 8.0458 | 4.04 B | -0.1218 | -1.49 | 145.5 K | 1.17 M |
| INDB | Independent Bk Corp | 12.5116 | 3.94 B | -0.157 | -1.24 | 88.4 K | 1.11 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 19.60 | 10.01 K | -0.40 | -2 | 54.94 K | 1.08 M |
| KG | Kestrel Group Ltd | 115.5222 | 27.67 M | -0.8193 | -0.7 | 9.09 K | 1.05 M |
| SCOR | Comscore Inc | 274.00 | 46.2 M | -3.60 | -1.3 | 3.7 K | 1.01 M |
| NCTY | The9 Ltd ADR | 2502.00 | 41.7 M | -93.00 | -3.58 | 405 | 1.01 M |
| CFFN | Capitol Fed Finl Inc | 5.3042 | 1.04 B | -0.1438 | -2.64 | 186.09 K | 987.06 K |
| WSBC | Wesbanco Inc | 8.3698 | 3.69 B | -0.3112 | -3.58 | 114.3 K | 956.67 K |
| OSPN | Onespan Inc | 7.1759 | 827.55 M | -0.1148 | -1.57 | 123.23 K | 884.28 K |
| GEOS | Geospace Technologie | 11.935 | 45.02 M | -0.425 | -3.44 | 72.21 K | 861.78 K |
| TRST | Trustco Bank Corp NY | 14.1951 | 981.82 M | -0.3742 | -2.57 | 58 K | 823.32 K |
| NCMI | National Cinemedia | 48.6336 | 159.92 M | -0.3331 | -0.68 | 16.08 K | 781.88 K |
| GSBC | Great Southern Bncp | 12.1744 | 885.75 M | -0.0681 | -0.56 | 62.18 K | 756.99 K |
| ARAY | Accuray Inc | 6.08 | 370.22 M | -0.05 | -0.82 | 123.02 K | 747.99 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 9.9429 | 348.53 B | -0.0616 | -0.62 | 272.34 M | 2.71 B |
| WFC | Wells Fargo & Company | 15.8709 | 257.44 B | -0.2602 | -1.61 | 67.88 M | 1.08 B |
| BB | Blackberry Ltd | 66.18 | 5.35 B | -0.46 | -0.69 | 11.2 M | 741.19 M |
| AIG | American International Group | 8.948 | 42.81 B | -0.1562 | -1.72 | 74.61 M | 667.58 M |
| NOK | Nokia Corp ADR | 8.638 | -0.0705 | -0.81 | 26.27 M | 226.89 M | |
| HUM | Humana Inc | 24.6909 | 53.28 B | -2.0168 | -7.55 | 7.98 M | 196.99 M |
| UNH | Unitedhealth Group Inc | 19.326 | 363.01 B | -0.1873 | -0.96 | 9.71 M | 187.63 M |
| CVS | CVS Corp | 20.9627 | 114.88 B | -0.2072 | -0.98 | 8.94 M | 187.34 M |
| STT | State Street Corp | 31.3951 | 47.26 B | -0.2586 | -0.82 | 5.91 M | 185.63 M |
| ICE | Intercontinental Exchange | 14.5529 | 99.4 B | -0.64 | -4.21 | 12.16 M | 176.9 M |
| AA | Alcoa Corp | 18.8384 | 10.68 B | -0.1375 | -0.72 | 9.22 M | 173.71 M |
| T | American Telephone and Telegraph Inc. | 6.3123 | 149.42 B | -0.0861 | -1.35 | 27.11 M | 171.12 M |
| USB | U.S. Bancorp | 10.5793 | 94.22 B | -0.164 | -1.53 | 15.46 M | 163.51 M |
| PNC | PNC Bank | 23.1139 | 91.67 B | -0.781 | -3.27 | 6.47 M | 149.58 M |
| MLM | Martin Marietta Materials | 61.849 | 36.79 B | -2.167 | -3.39 | 2.07 M | 127.78 M |
| PM | Philip Morris International Inc | 19.5328 | 306.52 B | -0.1099 | -0.56 | 6.03 M | 117.84 M |
| TRV | The Travelers Companies Inc | 26.7929 | 82.61 B | -0.5827 | -2.13 | 4.31 M | 115.4 M |
| VMC | Vulcan Materials Company | 34.9578 | 35.96 B | -0.2212 | -0.63 | 2.9 M | 101.42 M |
| PCG | Pacific Gas & Electric Company | 27.1583 | 28.57 B | -0.1795 | -0.66 | 3.72 M | 101.07 M |
| CNX | CNX Resources Corp | 22.8391 | 5.2 B | -0.4208 | -1.81 | 4.37 M | 99.88 M |
| FITB | Fifth Third Bancorp | 4.3068 | -0.061 | -1.4 | 19.78 M | 85.18 M | |
| ALL | Allstate Corp | 16.4179 | 65.99 B | -0.4585 | -2.72 | 4.71 M | 77.35 M |
| TFC | Truist Financial Corp | 12.0421 | 59.79 B | -0.1168 | -0.96 | 6.28 M | 75.65 M |
| SYK | Stryker Corp | 31.0725 | 118.92 B | -0.2355 | -0.75 | 2.36 M | 73.28 M |
| GNW | Genworth Financial Inc | 5.55 | 3.12 B | -0.15 | -2.63 | 12.61 M | 69.97 M |
| WU | Western Union Company | 8.0735 | 2.08 B | -0.0772 | -0.95 | 7.91 M | 63.88 M |
| AAP | Advance Auto Parts Inc | 37.9153 | 2.76 B | -0.4526 | -1.18 | 1.65 M | 62.64 M |
| HIG | Hartford Financial Services Group | 8.0904 | 36.61 B | -0.094 | -1.15 | 7.71 M | 62.41 M |
| CMI | Cummins Inc | 22.1361 | 62.69 B | -0.3387 | -1.51 | 2.8 M | 62.03 M |
| KEY | Keycorp | 3.08 | 22.52 B | -0.1066 | -3.35 | 17.88 M | 55.07 M |
| L | Loews Corp | 24.0968 | 22.61 B | -0.2467 | -1.01 | 2.2 M | 52.9 M |
| FLS | Flowserve Corp | 16.2173 | 10.61 B | -0.1214 | -0.74 | 3.25 M | 52.66 M |
| ECL | Ecolab Inc | 31.0705 | 85.38 B | -0.2469 | -0.79 | 1.59 M | 49.51 M |
| CF | Cf Industries Holdings | 9.6906 | 18.58 B | -0.1334 | -1.36 | 4.92 M | 47.7 M |
| BBD | Banco Bradesco S.A. ADR | 3.1398 | 28.05 B | -0.0228 | -0.72 | 14.71 M | 46.2 M |
| WOLF | Wolfspeed | 27.0894 | 1.4 B | -0.59 | -2.13 | 1.67 M | 45.37 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 26.8425 | 15.39 B | -0.5545 | -2.02 | 1.61 M | 43.2 M |
| GGB | Gerdau S.A. ADR | 4.1273 | 8.69 B | -0.057 | -1.36 | 9.75 M | 40.24 M |
| TS | Tenaris S.A. ADR | 16.0231 | 30.76 B | -0.13 | -0.8 | 2.26 M | 36.22 M |
| PGR | Progressive Corp | 8.3853 | 136.43 B | -0.1899 | -2.21 | 3.72 M | 31.18 M |
| SAP | SAP Ag ADR | 30.3522 | 270.15 B | -0.3743 | -1.22 | 1 M | 30.4 M |
| MTB | M&T Bank Corp | 32.8593 | 31.58 B | -0.6881 | -2.05 | 919.53 K | 30.22 M |
| IVZ | Invesco Plc | 8.9938 | 12.51 B | -0.0584 | -0.65 | 3.29 M | 29.58 M |
| FNF | Fidelity National Financial | 6.3105 | 11.56 B | -0.2709 | -4.12 | 4.17 M | 26.31 M |
| UNM | Unumprovident Corp | 10.0362 | 12.26 B | -0.0884 | -0.87 | 2.55 M | 25.58 M |
| DEO | Diageo Plc ADR | 34.7645 | 55.61 B | -0.2279 | -0.65 | 710.6 K | 24.7 M |
| SID | Companhia Siderurgica Nacional ADR | 3.6476 | 1.03 B | -0.0632 | -1.7 | 6.59 M | 24.06 M |
| BFH | Bread Financial Hldgs Inc | 20.3734 | 3.72 B | -0.4528 | -2.17 | 1.18 M | 23.98 M |
| HDB | Hdfc Bank Ltd ADR | 3.5542 | 132.25 B | -0.0762 | -2.1 | 6.51 M | 23.14 M |
| GRMN | Garmin Ltd | 13.0722 | -0.1082 | -0.82 | 1.77 M | 23.08 M | |
| FHN | First Horizon Corp | 7.9492 | 11.09 B | -0.0528 | -0.66 | 2.69 M | 21.41 M |
| GL | Globe Life Inc | 13.5732 | 12.08 B | -0.0875 | -0.64 | 1.53 M | 20.79 M |
| MGA | Magna International | 7.0567 | 16.19 B | -0.0359 | -0.51 | 2.68 M | 18.91 M |
| ASB | Associated Banc-Corp | 7.7146 | 5.72 B | -0.3768 | -4.66 | 2.29 M | 17.69 M |
| ACM | Aecom Technology Corp | 29.2724 | 9.02 B | -0.2395 | -0.81 | 570.3 K | 16.69 M |
| THG | The Hanover Insurance Group | 23.8454 | 8.52 B | -0.1758 | -0.73 | 678.4 K | 16.18 M |
| TTE | Totalenergies Se ADR | 12.1536 | 196.61 B | -0.0635 | -0.52 | 1.26 M | 15.33 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.7355 | 38.08 B | -0.1233 | -1.04 | 1.28 M | 14.99 M |
| BOH | Bank of Hawaii Corp | 18.9432 | 2.73 B | -0.3758 | -1.95 | 761.1 K | 14.42 M |
| SMG | Scotts Miracle-Gro Company | 22.0186 | 3.71 B | -0.232 | -1.04 | 646.2 K | 14.23 M |
| R | Ryder System | 16.0443 | 10.66 B | -0.1014 | -0.63 | 864.9 K | 13.88 M |
| MKL | Markel Corp | 293.49 | 23.99 B | -3.50 | -1.18 | 47.26 K | 13.87 M |
| CPA | Copa Holdings S.A. | 24.5804 | 5.83 B | -1.2493 | -4.84 | 552 K | 13.57 M |
| AIZ | Assurant Inc | 16.8135 | 15.84 B | -0.1226 | -0.72 | 802.6 K | 13.49 M |
| MSCI | MSCI Inc | 22.4608 | 47.36 B | -0.1405 | -0.62 | 572.4 K | 12.86 M |
| RNR | Renaissancere Holdings Ltd | 40.0868 | 14.33 B | -0.6024 | -1.48 | 307.8 K | 12.34 M |
| WRB | W.R. Berkley Corp | 4.5852 | 28.66 B | -0.0551 | -1.19 | 2.29 M | 10.5 M |
| STE | Steris Corp | 18.7883 | 24.71 B | -0.4502 | -2.34 | 558.4 K | 10.49 M |
| WCC | Wesco International | 23.0541 | 15.93 B | -0.2717 | -1.16 | 444.3 K | 10.24 M |
| FICO | Fair Isaac and Company | 13.8897 | 15.49 B | -0.0886 | -0.63 | 722.78 K | 10.04 M |
| CLH | Clean Harbors | 24.715 | 15.49 B | -0.29 | -1.16 | 376.79 K | 9.31 M |
| BSAC | Banco Santander Chile ADR | 8.2942 | 15.06 B | -0.0856 | -1.02 | 1.08 M | 8.96 M |
| HE | Hawaiian Electric Industries | 9.6652 | 1.49 B | -0.0651 | -0.67 | 871.58 K | 8.42 M |
| E | Eni S.P.A. ADR | 15.9391 | 80.78 B | -0.1243 | -0.77 | 438.6 K | 6.99 M |
| OLN | Olin Corp | 6.7369 | 2.01 B | -0.0406 | -0.6 | 1.02 M | 6.87 M |
| BIO | Bio-Rad Laboratories | 69.40 | 9.96 B | -0.98 | -1.39 | 96.3 K | 6.68 M |
| BMI | Badger Meter | 15.8539 | 4.45 B | -0.1523 | -0.95 | 398.8 K | 6.32 M |
| WTM | White Mountains Insurance Group | 221.3915 | 5.36 B | -2.4732 | -1.1 | 28.2 K | 6.24 M |
| SKM | Sk Telecom Corp ADR | 8.1149 | 13.1 B | -0.047 | -0.58 | 755.53 K | 6.13 M |
| BKD | Brookdale Senior Living Inc | 8.48 | 2.14 B | -0.10 | -1.17 | 721.07 K | 6.11 M |
| ITGR | Integer Holdings Corp | 19.1607 | 4.3 B | -0.1275 | -0.66 | 304.85 K | 5.84 M |
| STM | Stmicroelectronics N.V. ADR | 4.9151 | 41.54 B | -0.0755 | -1.51 | 1.07 M | 5.27 M |
| MAA | Mid-America Apartment Communities | 19.1002 | 13.86 B | -0.1486 | -0.77 | 275.2 K | 5.26 M |
| KOP | Koppers Holdings Inc | 18.9897 | 599.5 M | -0.1746 | -0.91 | 275.2 K | 5.23 M |
| WKC | World Kinect Corp | 16.6293 | 1.78 B | -0.159 | -0.95 | 310.98 K | 5.17 M |
| MTZ | Mastec Inc | 10.50 | 14.86 B | -0.12 | -1.13 | 465.29 K | 4.89 M |
| AFG | American Financial Group | 8.901 | 13.26 B | -0.1725 | -1.9 | 536.1 K | 4.77 M |
| ESE | Esco Technologies Inc | 38.0333 | 6.1 B | -0.3622 | -0.94 | 123.69 K | 4.7 M |
| CNC | Centene Corp | 4.72 | 34.79 B | -0.08 | -1.67 | 959.2 K | 4.53 M |
| FOR | Forestar Group Inc | 11.00 | 1.13 B | -0.21 | -1.87 | 400.58 K | 4.41 M |
| PB | Prosperity Bancshares | 19.7405 | 8.69 B | -0.2257 | -1.13 | 221.11 K | 4.36 M |
| WST | West Pharmaceutical Services | 14.3366 | 28.65 B | -0.1101 | -0.76 | 262.8 K | 3.77 M |
| CPF | Central Pacific Financial Company | 33.3598 | 987.47 M | -11.5868 | -25.78 | 107.63 K | 3.59 M |
| MOH | Molina Healthcare Inc | 15.14 | 10.91 B | -0.2733 | -1.77 | 227.29 K | 3.44 M |
| EBS | Emergent Biosolutions | 11.0044 | 302.84 M | -0.1245 | -1.12 | 277.75 K | 3.06 M |
| KKR | KKR & Co. LP | 3.0604 | 89.77 B | -0.3684 | -10.74 | 965.99 K | 2.96 M |
| SON | Sonoco Products Company | 13.1079 | 4.81 B | -0.0945 | -0.72 | 222 K | 2.91 M |
| KT | Korea Telecom Corp ADR | 7.1553 | 8.9 B | -0.09 | -1.24 | 377.4 K | 2.7 M |
| UVV | Universal Corp | 15.0084 | 940.75 M | -0.1487 | -0.98 | 170 K | 2.55 M |
| ONIT | Onity Group Inc | 116.4759 | 228.33 M | -0.6325 | -0.54 | 21.86 K | 2.55 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BB | Blackberry Ltd | 75.34 | -1.66 | -2.16 | 1.14 M | 86.24 M | |
| IMO | Imperial Oil | 29.8937 | -0.211 | -0.7 | 671.96 K | 20.09 M | |
| BBD-B | Bombardier Inc Series B | 81.2123 | -0.4378 | -0.54 | 245.85 K | 19.97 M | |
| TRI | Thomson Reuters Corp | 20.7656 | -0.2054 | -0.98 | 814.06 K | 16.9 M | |
| IFC | Intact Financial Corp | 22.2839 | -0.3753 | -1.66 | 476 K | 10.61 M | |
| MG | Magna International Inc | 7.3799 | -0.1662 | -2.2 | 677.39 K | 5 M | |
| MX | Methanex Corp | 9.8975 | -0.0762 | -0.76 | 486.09 K | 4.81 M | |
| WN | George Weston Limited | 14.0967 | -0.0779 | -0.55 | 324.88 K | 4.58 M | |
| AIM | Aimia Inc | 6.6364 | -0.0903 | -1.34 | 618.9 K | 4.11 M | |
| CGX | Cineplex Inc | 9.803 | -0.1326 | -1.33 | 199.37 K | 1.95 M | |
| CAE | Cae Inc | 5.758 | -0.1171 | -1.99 | 329.87 K | 1.9 M | |
| STN | Stantec Inc | 10.9925 | -0.0828 | -0.75 | 150.28 K | 1.65 M | |
| SSRM | Ssr Mining Inc | 19.4607 | -0.1724 | -0.88 | 80 K | 1.56 M | |
| PNP | Pinetree Capital Ltd | 266.00 | -2.00 | -0.75 | 5.43 K | 1.44 M | |
| WCN | Waste Connections Inc | 13.7657 | -0.0944 | -0.68 | 90.64 K | 1.25 M | |
| WSP | WSP Global Inc | 13.198 | -0.3132 | -2.32 | 79.1 K | 1.04 M | |
| CJR-B | Corus Entertainment Inc | 5.7242 | -0.1625 | -2.76 | 121.2 K | 693.77 K | |
| CORS | Corus Entertainment Holdings Inc. | 2864.1851 | -81.2979 | -2.76 | 242 | 693.13 K | |
| VNP | 5N Plus Inc | 5.87 | -0.13 | -2.17 | 115.2 K | 676.22 K | |
| AFN | Ag Growth International Inc | 13.8528 | -0.1147 | -0.82 | 33 K | 457.14 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5105 | -0.0383 | -0.58 | 65.97 K | 429.48 K | |
| HBP | Helix Biopharm | 8.35 | -0.10 | -1.18 | 17.5 K | 146.13 K | |
| TRZ | Transat At Inc | 9.55 | -0.40 | -4.02 | 10.44 K | 99.66 K | |
| GSY | Goeasy Ltd | 5.137 | -0.0345 | -0.67 | 17.95 K | 92.21 K | |
| IMP | Intermap Tech Corp | 16.60 | -0.40 | -2.35 | 4.91 K | 81.51 K | |
| EDV | Endeavour Mining Corp | 10.5851 | -0.3283 | -3.01 | 6.08 K | 64.36 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.7049 | -0.0822 | -1.06 | 8.02 K | 61.78 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.276 | -0.0836 | -2.49 | 17.05 K | 55.86 K | |
| EFR | Energy Fuels Inc | 14.50 | -1.00 | -6.45 | 3.58 K | 51.88 K | |
| BCE-PH | Bce Inc Pref H | 7.1177 | -0.06 | -0.84 | 7.1 K | 50.54 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3673 | -0.0273 | -0.62 | 8.8 K | 38.43 K | |
| BU | Burcon Nutrascience Corp | 94.2928 | -2.1505 | -2.23 | 393 | 37.06 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4628 | -0.0495 | -1.41 | 10.51 K | 36.39 K | |
| PWF-PG | Power Financial Corp Pref G | 8.3341 | -0.1444 | -1.7 | 3.5 K | 29.17 K | |
| CGI | CDN General Inv | 6.4348 | -0.0801 | -1.23 | 4.3 K | 27.67 K | |
| MRD | Melcor Dev | 3.2488 | -0.1741 | -5.09 | 7.83 K | 25.45 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.4301 | -0.1683 | -3.66 | 5.5 K | 24.37 K | |
| WPK | Winpak Ltd | 5.0405 | -0.0372 | -0.73 | 4.15 K | 20.92 K | |
| OCG | Outcrop Silver & Gold Corp | 3.40 | -0.10 | -2.86 | 5.74 K | 19.52 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.9927 | -0.1523 | -1.87 | 2.35 K | 18.78 K | |
| BCE-PT | Bce Inc Pref T | 6.886 | -0.0405 | -0.58 | 2.7 K | 18.59 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.0012 | -0.2163 | -3 | 1.7 K | 11.9 K | |
| BN-PC | Brookfield Corporation | 4.5327 | -0.0265 | -0.58 | 2.06 K | 9.34 K | |
| ENB-PA | Enbridge Inc Pref A | 9.4609 | -0.0574 | -0.6 | 980 | 9.27 K | |
| SGY | Surge Energy Inc | 7.7807 | -0.4206 | -5.13 | 941 | 7.32 K | |
| FLNT | Flint Corp | 7.20 | -0.40 | -5.26 | 1.01 K | 7.26 K | |
| ESM | Euro Sun Mining Inc | 5.3584 | -0.0908 | -1.67 | 1.27 K | 6.78 K | |
| LUG | Lundin Gold Inc | 5.7866 | -0.8509 | -12.82 | 500 | 2.89 K | |
| BCE-PY | BCE Inc Pref Y | 7.3285 | -0.0686 | -0.93 | 214 | 1.57 K | |
| CVG | Clairvest Group | 9.0845 | -0.3785 | -4 | 101 | 917.53 | |
| TGO | Terago Inc | 4.70 | -0.05 | -1.05 | 100 | 470 | |
| SKE | Skeena Resources Ltd | 6.00 | -2.00 | -25 | 25 | 150 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GRLF | Green Leaf Innovations Inc | 4.50 | 52.27 K | -0.50 | -10 | 7.2 M | 32.39 M |
| ERHE | ERHC Energy Inc | 63.00 | 575.89 K | -2.00 | -3.08 | 461.06 K | 29.05 M |
| IGNT | Ingen Technologies Inc | 4.80 | -0.60 | -11.11 | 75.87 K | 364.18 K | |
| PRXIQ | Premier Exhibitions Inc | 7.00 | 491 | -0.70 | -9.09 | 47.28 K | 330.93 K |
| WNBD | Winning Brands Corporation | 7.00 | 20.99 K | -1.00 | -12.5 | 44.96 K | 314.72 K |
| XLWH | Xinliwang International Holdings Company Ltd | 130.00 | 21.84 K | -10.00 | -7.14 | 1.53 K | 199.16 K |
| HDYNQ | Hyperdynamics Corporation | 4.16 | -1.04 | -20 | 28.24 K | 117.47 K | |
| DOMR | Dominion Resources Black Warrior Trust | 8.5625 | 785 | -0.0523 | -0.61 | 13.1 K | 112.13 K |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | -5.00 | -4 | 867 | 104.04 K |
| NEOM | NeoMedia Technologies Inc | 17.85 | 508.84 K | -1.35 | -7.03 | 2.88 K | 51.43 K |
| CYRNQ | CYRNQ | 42.00 | 799 | -3.80 | -8.3 | 1.22 K | 51.32 K |
| RGGI | Resgreen Group International Inc | 750.00 | 48.75 K | -100.00 | -11.76 | 29 | 21.75 K |
| TXCCQ | TranSwitch Corporation | 3.3398 | -0.0596 | -1.75 | 3.93 K | 13.11 K | |
| VALV | Shengkai Innovations Inc | 5.70 | 42.98 K | -0.10 | -1.72 | 2.08 K | 11.83 K |
| HEWA | Healthwarehouse.Com | 3.02 | 5.15 M | -0.18 | -5.63 | 3.32 K | 10.02 K |
| CUBT | Curative Biotechnology Inc | 60.00 | 7.16 M | -15.00 | -20 | 94 | 5.64 K |
| BRDCY | Bridgestone Corporation | 4.7184 | 33.02 B | -0.1079 | -2.24 | 813 | 3.84 K |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -50.00 | -5.88 | 3 | 2.4 K |
| ONEI | OneMeta AI | 750.00 | 7.28 M | -290.00 | -27.88 | 3 | 2.25 K |
| MIHL | Montague International Holding Ltd | 75.00 | 12.63 K | -15.00 | -16.67 | 3 | 225 |
| COWI | CoroWare Inc | 4000.00 | -2000.00 | -33.33 | 0 | 0 | |
| KEGS | 1812 Brewing Company Inc | 700000.00 | 141.33 K | -300000.00 | -30 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 243.00 | -64.80 | -21.05 | 87.1 K | 21.17 M | |
| SIEN | Sienna Resources Inc. | 7.00 | -0.50 | -6.67 | 140.23 K | 981.6 K | |
| OYL | CGX Energy Inc | 10.00 | -0.70 | -6.54 | 49.62 K | 496.25 K | |
| RET-A | Reitmans (Canada) Limited | 8.2841 | -0.2596 | -3.04 | 41.67 K | 345.22 K | |
| MRZL | Mont Royal Resources Limited. | 8.8578 | -0.4662 | -5 | 13.11 K | 116.13 K | |
| SGQ | SouthGobi Resources Ltd | 12.25 | -0.50 | -3.92 | 4.5 K | 55.12 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 2 K | 54 K | |
| ENA | Enablence Technologies Inc | 1272.00 | -48.00 | -3.64 | 32 | 40.7 K | |
| NAR | North Arrow Minerals Inc | 15.00 | -1.00 | -6.25 | 2.65 K | 39.67 K | |
| TRAN | Clean Energy Transition Inc. | 36.00 | -4.50 | -11.11 | 1.07 K | 38.66 K | |
| WEC | Winchester Equity Corporation | 5.00 | -0.20 | -3.85 | 5 K | 25 K | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.1992 | -4.55 | 4.24 K | 17.74 K | |
| JSPX | JasperX Technologies Inc. | 110.00 | -10.00 | -8.33 | 137 | 15.07 K | |
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 1 K | 9 K | |
| BKM | Pacific Booker Minerals Inc | 5.65 | -0.10 | -1.74 | 1.5 K | 8.48 K | |
| TIG | Triumph Gold Corp | 57.00 | -2.00 | -3.39 | 90 | 5.13 K | |
| IDL | Imaging Dynamics Company Ltd | 45.8333 | -2.0834 | -4.35 | 111 | 5.09 K | |
| SAG | Sterling Metals Corp | 100.00 | 6.09 M | -20.00 | -16.67 | 40 | 4 K |
| SC-H | Serrano Resources Ltd | 12.75 | -0.25 | -1.92 | 180 | 2.29 K | |
| CTEK | CLEANTEK Industries Inc | 4.7059 | -2.3529 | -33.33 | 476 | 2.24 K | |
| BRON | Bronco Resources Corp. | 11.80 | -0.20 | -1.67 | 158 | 1.86 K | |
| PGE | Group Ten Metals Inc | 7.00 | -2.10 | -23.08 | 229 | 1.6 K | |
| LITT | Roadman Investments Corp | 4.4333 | -0.2334 | -5 | 214 | 948.73 | |
| LUCA | Luca Mining Corp. | 6.40 | -1.28 | -16.67 | 82 | 524.8 | |
| ATOM | Atomic Minerals Corp | 20.6999 | -3.60 | -14.81 | 24 | 496.8 | |
| CNS | Contagious Gaming Inc | 9.00 | -1.80 | -16.67 | 50 | 450 | |
| MAX | Max Resource Corp | 15.60 | -1.20 | -7.14 | 25 | 390 | |
| ZC | Zimtu Capital Corp | 4.75 | -0.25 | -5 | 80 | 380 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 70 | 280 | |
| JJ | Jackpot Digital Inc | 24.00 | -8.00 | -25 | 0 | 0 |