Losers for 17 July 2009 from 00:00:00 until 23:59:59
Losers for 17 July 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 | 1059.8199 | 6.16 M | -8.1801 | -0.77 | 39.69 K | 42.07 M |
| NG | Novagold Resources Inc | 3.6705 | 2.53 B | -0.1266 | -3.33 | 641.68 K | 2.36 M |
| FSP | Franklin Street Properties | 5.2207 | 43.84 M | -0.0351 | -0.67 | 382.6 K | 2 M |
| PRK | Park National Corp | 27.7119 | 3.19 B | -0.5745 | -2.03 | 42.9 K | 1.19 M |
| TMP | Tompkinstrustco | 23.7835 | 1.44 B | -0.4336 | -1.79 | 35.2 K | 837.18 K |
| NOG | Northern Oil and Gas | 53.7495 | 2.64 B | -1.2142 | -2.21 | 11.62 K | 624.57 K |
| PLX | Protalix Biotherapeutics | 53.90 | 238.49 M | -1.10 | -2 | 11.43 K | 616.02 K |
| SEB | Seaboard Corporation | 1107.2419 | 3.55 B | -6.7848 | -0.61 | 400 | 442.9 K |
| NHC | National Healthcare Corp | 23.4127 | 3.3 B | -0.1353 | -0.57 | 17.3 K | 405.04 K |
| COHN | Cohen & CO Inc | 21.8292 | 30.74 M | -0.9355 | -4.11 | 6.72 K | 146.74 K |
| ACU | Acme United Corp | 5.9987 | 269.21 M | -0.2485 | -3.98 | 23.2 K | 139.17 K |
| TPHS | Trinity Pl Hlds Inc | 7.0207 | 1.93 M | -0.4381 | -5.87 | 18.43 K | 129.36 K |
| CVU | CPI Aerostructures | 6.33 | 61.08 M | -0.10 | -1.56 | 16.6 K | 105.08 K |
| FRD | Friedman Industries Inc | 3.6346 | 275.24 M | -0.0537 | -1.46 | 14.3 K | 51.97 K |
| NNVC | Nanoviricides Inc | 49.70 | 34.48 M | -2.10 | -4.05 | 623 | 30.96 K |
| INUV | Inuvo Inc | 22.00 | 6.35 M | -3.00 | -12 | 1.33 K | 29.17 K |
| REED | Reed's, Inc. | 524.4473 | 24.07 M | -23.0526 | -4.21 | 40 | 20.98 K |
| MXC | Mexco Energy Corp | 10.8888 | 23.15 M | -0.0621 | -0.57 | 1.8 K | 19.6 K |
| NEN | New England Realty Associates | 10.2295 | 159.52 M | -0.1013 | -0.98 | 1.2 K | 12.28 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 138.32 M | -140.00 | -7.41 | 7 | 12.25 K |
| OPHC | Optimumbank Hlds | 624.00 | 113.17 M | -51.20 | -7.58 | 16 | 9.98 K |
| TOVX | Theriva Biologics Inc | 3325.00 | 7.34 M | -87.50 | -2.56 | 1 | 3.33 K |
| BKTI | Bk Technologies Inc | 6.5379 | 252.1 M | -0.0399 | -0.61 | 460 | 3.01 K |
| DXR | Daxor Corp | 8.1937 | 49.39 M | -0.1531 | -1.83 | 300 | 2.46 K |
| AIRI | Air Industries Group Inc | 66.9942 | 12.63 M | -18.4234 | -21.57 | 1 | 66.99 |
| SDEV | Stablecoin Development Corporation | 217619.1719 | 57.36 M | -10121.8281 | -4.44 | 0 | 0 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 10.6288 | 3.63 T | -0.3051 | -2.79 | 275.19 M | 2.92 B |
| GOOGL | Alphabet Inc Class A | 10.6787 | 3.67 T | -0.3066 | -2.79 | 273.89 M | 2.92 B |
| MSFT | Microsoft Corporation | 17.9134 | 3.88 T | -0.1106 | -0.61 | 52.86 M | 946.9 M |
| AMAT | Applied Materials | 9.6678 | 302.32 B | -0.0534 | -0.55 | 22.77 M | 220.16 M |
| PEP | Pepsico Inc | 34.2884 | 193.86 B | -0.3631 | -1.05 | 6.19 M | 212.18 M |
| BIIB | Biogen Inc | 46.07 | 37.03 B | -1.03 | -2.19 | 3.38 M | 155.68 M |
| AKAM | Akamai Technologies | 19.64 | 12.44 B | -0.54 | -2.68 | 7.41 M | 145.51 M |
| MDLZ | Mondelez Intl Inc | 18.1821 | 84.25 B | -0.1988 | -1.08 | 7.98 M | 145.05 M |
| MAR | Marriot International | 16.0301 | 109.35 B | -0.3691 | -2.25 | 7.97 M | 127.77 M |
| HON | Honeywell International Inc. Common Stock | 20.136 | 70.82 B | -0.2483 | -1.22 | 6.21 M | 125.13 M |
| ISRG | Intuitive Surg Inc | 17.2822 | 155.4 B | -0.1422 | -0.82 | 6.66 M | 115.06 M |
| LIN | Linde Plc | 51.8189 | 239.87 B | -0.6773 | -1.29 | 2.11 M | 109.51 M |
| FITB | Fifth Third Bancorp | 4.3067 | 48.71 B | -0.2211 | -4.88 | 22.44 M | 96.65 M |
| REG | Regency Centers Corp | 15.2608 | 14.16 B | -2.4268 | -13.72 | 5.63 M | 85.86 M |
| EXC | Exelon Corp | 18.9233 | 47.22 B | -0.1876 | -0.98 | 4.39 M | 83.03 M |
| BKNG | Booking Holdings Inc | 4.5581 | 119.88 B | -0.0439 | -0.95 | 16.98 M | 77.39 M |
| HST | Host Marriott Financial Trust | 4.5472 | 17.73 B | -0.1699 | -3.6 | 16.7 M | 75.94 M |
| NTRS | Northern Trust Corp | 37.7804 | 32.18 B | -0.4712 | -1.23 | 1.8 M | 67.95 M |
| WYNN | Wynn Resorts Ltd | 21.6722 | 8.55 B | -0.8088 | -3.6 | 3.02 M | 65.55 M |
| CMPR | Cimpress N.V. Ord | 42.37 | 1.39 B | -2.12 | -4.77 | 1.42 M | 60.18 M |
| AZN | Astrazeneca Plc ADR | 21.8611 | 285.96 B | -0.2769 | -1.25 | 2.64 M | 57.78 M |
| ZION | Zions Bancorp | 8.5016 | 9.63 B | -0.6178 | -6.77 | 6.71 M | 57.05 M |
| ILMN | Illumina Inc | 31.0019 | 31.68 B | -0.3697 | -1.18 | 1.78 M | 55.33 M |
| MTCH | Match Group Inc | 4.4401 | 9.51 B | -0.0264 | -0.59 | 11.04 M | 49.01 M |
| AEP | American Electric Power Company | 15.5428 | 70.19 B | -0.0782 | -0.5 | 2.94 M | 45.62 M |
| JBHT | J B Hunt Transport | 22.8847 | 21.22 B | -0.2872 | -1.24 | 1.82 M | 41.62 M |
| VTRS | Viatris Inc | 10.0825 | 23.74 B | -0.0648 | -0.64 | 4.01 M | 40.41 M |
| SOHU | Sohu.com Inc ADR | 62.00 | 359.88 M | -1.34 | -2.12 | 561.36 K | 34.8 M |
| TMUS | T-Mobile US | 20.2504 | 181.17 B | -0.2868 | -1.4 | 1.64 M | 33.18 M |
| EXPE | Expedia Group Inc | 21.9732 | 30.97 B | -0.1319 | -0.6 | 1.39 M | 30.52 M |
| DLTR | Dollar Tree Inc | 14.7167 | 26.51 B | -0.0833 | -0.56 | 2.04 M | 29.97 M |
| MDRX | Allscripts Hlthcare | 16.00 | 535.45 M | -0.33 | -2.02 | 1.83 M | 29.22 M |
| CBSH | Commerce Bancshares | 14.9574 | 7.89 B | -0.1926 | -1.27 | 1.85 M | 27.62 M |
| LSTR | Landstar System | 26.9414 | 4.99 B | -0.2938 | -1.08 | 1.01 M | 27.12 M |
| XEL | XCEL Energy Inc | 10.5233 | 52.31 B | -0.084 | -0.79 | 2.55 M | 26.86 M |
| GRMN | Garmin Ltd | 14.012 | 55.15 B | -0.0968 | -0.69 | 1.79 M | 25.03 M |
| MELI | MercadoLibre Inc | 26.5505 | 74.78 B | -1.7927 | -6.32 | 898.73 K | 23.86 M |
| CENX | Century Aluminum C | 6.12 | 3.52 B | -0.39 | -5.99 | 3.82 M | 23.4 M |
| PLCE | Children's Place Inc | 26.818 | 9.93 M | -0.1832 | -0.68 | 850.11 K | 22.8 M |
| SEAC | Sea Change Intl IN | 163.20 | 8.4 M | -5.60 | -3.32 | 135.16 K | 22.06 M |
| BMRN | Biomarin Pharmaceuticals | 13.99 | 10.98 B | -0.47 | -3.25 | 1.54 M | 21.6 M |
| XRAY | Dentsply Sirona Inc | 24.2155 | 1.84 B | -0.3498 | -1.42 | 883.36 K | 21.39 M |
| JBLU | Jetblue Airways Cp | 4.61 | 1.44 B | -0.07 | -1.5 | 4.55 M | 20.98 M |
| CAKE | Cheesecake Fact | 13.486 | 5.29 B | -0.1461 | -1.07 | 1.55 M | 20.93 M |
| VOD | Vodafone Grp Plc ADR | 7.6868 | 35.89 B | -0.2231 | -2.82 | 2.7 M | 20.74 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.9568 | 51.32 B | -0.0971 | -1.92 | 4.15 M | 20.56 M |
| RGS | Regis Corp | 245.3827 | 58.87 M | -5.0964 | -2.03 | 82.79 K | 20.32 M |
| ROP | Roper Industries | 41.272 | 47.33 B | -0.6347 | -1.51 | 450.71 K | 18.6 M |
| PNFP | Pinnacle Finl Ptnrs | 11.0647 | 15.01 B | -0.4723 | -4.09 | 1.27 M | 14.03 M |
| ACGL | Arch Capital Grp Ltd | 6.3499 | 35.56 B | -0.1098 | -1.7 | 2.02 M | 12.82 M |
| ARCB | Arcbest Corp | 22.5253 | 2.97 B | -0.654 | -2.82 | 549.79 K | 12.38 M |
| ITRI | Itron Inc | 54.59 | 4.23 B | -0.51 | -0.93 | 224.27 K | 12.24 M |
| IBKR | Interactive Brokers | 3.7423 | 138.57 B | -0.0523 | -1.38 | 3.27 M | 12.24 M |
| GIGM | Gigamedia Ltd | 25.65 | 15.2 M | -1.10 | -4.11 | 471.92 K | 12.1 M |
| UAL | United Airlines Holdings Inc | 3.39 | 36.14 B | -0.10 | -2.87 | 3.57 M | 12.1 M |
| LULU | Lululemon Athletica | 7.18 | 12.1 B | -0.065 | -0.9 | 1.68 M | 12.08 M |
| WWD | Woodward Inc | 16.514 | 19.6 B | -0.8514 | -4.9 | 725.97 K | 11.99 M |
| LNT | Alliant Energy Corp | 7.1224 | 18.95 B | -0.1607 | -2.21 | 1.67 M | 11.9 M |
| ANGO | Angiodynamics Inc | 11.15 | 504.02 M | -1.85 | -14.23 | 1.01 M | 11.26 M |
| PTC | Ptc Inc | 12.04 | 21.32 B | -0.11 | -0.91 | 924.02 K | 11.13 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.9143 | 1.5 B | -0.1435 | -3.54 | 2.82 M | 11.03 M |
| JACK | Jack IN The Box Inc | 18.7098 | 269.85 M | -0.2098 | -1.11 | 580.3 K | 10.86 M |
| WTW | Weight Watchers International, Inc | 49.5237 | 30.32 B | -0.2837 | -0.57 | 195.24 K | 9.67 M |
| EWBC | East West Bancorp | 5.0496 | 17.97 B | -0.2889 | -5.41 | 1.91 M | 9.65 M |
| INSM | Insmed Inc | 9.80 | 25.9 B | -0.10 | -1.01 | 957.27 K | 9.38 M |
| RBCN | Rubicon Technology | 109.00 | 44.64 M | -1.90 | -1.71 | 83.33 K | 9.08 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 19.80 | 10.01 K | -0.20 | -1 | 446.2 K | 8.83 M |
| AVNW | Aviat Networks Inc | 38.16 | 217.31 M | -1.50 | -3.78 | 222.85 K | 8.5 M |
| CROX | Crocs Inc | 3.10 | 7.17 B | -0.02 | -0.64 | 2.67 M | 8.27 M |
| ASTE | Astec Inds Inc | 21.6141 | 888.44 M | -0.3864 | -1.76 | 380.43 K | 8.22 M |
| WABC | Westamerica Bancorp | 27.7655 | 1.38 B | -0.6076 | -2.14 | 294.63 K | 8.18 M |
| SSKN | Strata Skin Scien | 3335.0005 | 588 | -404.9995 | -10.83 | 2.43 K | 8.09 M |
| DHC | Diversified Healthcare Trust | 6.4991 | 1.77 B | -0.1226 | -1.85 | 1.23 M | 8.03 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.2125 | 29.98 B | -0.246 | -2.6 | 862.37 K | 7.94 M |
| LECO | Lincoln Elec Hld | 13.8891 | 15.41 B | -0.0969 | -0.69 | 570.2 K | 7.92 M |
| GERN | Geron Corp | 7.1431 | 640.24 M | -0.1134 | -1.56 | 1.09 M | 7.81 M |
| ALGT | Allegiant Travel Com | 37.0726 | 2.53 B | -0.8423 | -2.22 | 198.24 K | 7.35 M |
| LAMR | Lamar Advertis A | 9.2923 | 16.21 B | -0.1734 | -1.83 | 776.9 K | 7.22 M |
| NKTR | Nektar Therapeutics | 97.65 | 1.27 B | -1.95 | -1.96 | 73.75 K | 7.2 M |
| HUBG | Hub Group Inc A | 9.4495 | 1.49 B | -0.1312 | -1.37 | 737 K | 6.96 M |
| UMBF | Ump Financial Corp | 29.6952 | 10.14 B | -0.7832 | -2.57 | 233.4 K | 6.93 M |
| CVBF | Cvb Financial Corp | 3.5061 | 3.95 B | -0.2658 | -7.05 | 1.89 M | 6.64 M |
| APEI | American Public Education | 35.99 | 753.29 M | -0.21 | -0.58 | 184.16 K | 6.63 M |
| CATY | Cathay Genl Bncp | 6.6563 | 4.35 B | -0.5703 | -7.89 | 988.2 K | 6.58 M |
| PLXS | Plexus Cp | 23.72 | 5.62 B | -0.34 | -1.41 | 267.7 K | 6.35 M |
| TECH | Bio-Techne Cp | 12.7693 | 11.44 B | -0.1686 | -1.3 | 475.83 K | 6.08 M |
| GBCI | Glacier Bancorp Inc | 7.8184 | 6.27 B | -0.306 | -3.77 | 771.6 K | 6.03 M |
| SVC | Service Properties Trust | 4.6732 | 720.47 M | -0.0909 | -1.91 | 1.29 M | 6.01 M |
| WRLD | World Acceptance Cp | 21.69 | 635.21 M | -0.70 | -3.13 | 271.61 K | 5.89 M |
| WAFD | Washington Federal | 8.8295 | 2.17 B | -0.1985 | -2.2 | 656.18 K | 5.79 M |
| ANDE | Andersons Inc | 14.1567 | 1.85 B | -0.4127 | -2.83 | 397.05 K | 5.62 M |
| SIRI | Sirius XM Holdings | 3.0984 | 10.68 B | -0.1589 | -4.88 | 1.78 M | 5.51 M |
| WTFC | Wintrust Financial Corp | 13.1381 | 10.42 B | -0.9707 | -6.88 | 410.9 K | 5.4 M |
| PRAA | Pra Group Inc | 13.0533 | 447.26 M | -0.0834 | -0.63 | 402.91 K | 5.26 M |
| HELE | Helen of Troy Ltd | 21.64 | 869.9 M | -0.29 | -1.32 | 242.18 K | 5.24 M |
| CSGP | Costar Group Inc | 3.648 | 12.11 B | -0.094 | -2.51 | 1.44 M | 5.24 M |
| HWC | Hancock Whitney Corp | 21.0242 | 5.21 B | -0.4761 | -2.21 | 243.4 K | 5.12 M |
| TRMK | Trustmark Corp | 10.4383 | 2.77 B | -0.373 | -3.45 | 476.87 K | 4.98 M |
| ICLR | Icon Plc | 22.93 | 15.02 B | -0.42 | -1.8 | 207.15 K | 4.75 M |
| MLKN | Millerknoll Inc | 10.9802 | 1.47 B | -0.179 | -1.6 | 429.29 K | 4.71 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 9.9275 | 348.53 B | -0.2157 | -2.13 | 457.02 M | 4.54 B |
| GE | General Electric Company | 39.8635 | 343.29 B | -2.5663 | -6.05 | 37.75 M | 1.5 B |
| MOS | Mosaic Company | 36.1867 | 6.92 B | -0.3066 | -0.84 | 27.37 M | 990.5 M |
| MS | Morgan Stanley | 19.5195 | 296.05 B | -0.3975 | -2 | 22.09 M | 431.24 M |
| AXP | American Express Company | 22.0633 | 213.28 B | -0.1968 | -0.88 | 17.89 M | 394.73 M |
| PFE | Pfizer Inc | 7.0148 | 164.33 B | -0.0516 | -0.73 | 56.11 M | 393.57 M |
| ABT | Abbott Laboratories | 14.749 | 185.75 B | -0.1559 | -1.05 | 25.75 M | 379.71 M |
| NOK | Nokia Corp ADR | 7.8629 | -0.0411 | -0.52 | 42.15 M | 331.41 M | |
| KO | Coca-Cola Company | 15.0455 | 419.18 B | -0.1405 | -0.93 | 19.81 M | 298.03 M |
| FDX | Fedex Corp | 49.7149 | 74.78 B | -1.0852 | -2.14 | 5.46 M | 271.61 M |
| TJX | TJX Companies | 7.0583 | 149.57 B | -0.0401 | -0.56 | 33.83 M | 238.81 M |
| BAX | Baxter International Inc | 24.8685 | 13.32 B | -0.2709 | -1.08 | 9.49 M | 235.96 M |
| TFC | Truist Financial Corp | 11.6472 | 59.79 B | -0.7731 | -6.22 | 20.03 M | 233.25 M |
| HAL | Halliburton Company | 16.1982 | 27.1 B | -0.1137 | -0.7 | 13.6 M | 220.3 M |
| DIS | Walt Disney Company | 20.62 | 204.15 B | -0.2355 | -1.13 | 10.52 M | 216.85 M |
| SCHW | The Charles Schwab Corp | 13.7491 | 158.61 B | -0.4589 | -3.23 | 15.21 M | 209.13 M |
| AA | Alcoa Corp | 20.076 | 10.68 B | -0.4322 | -2.11 | 9.84 M | 197.61 M |
| AZO | Autozone | 156.98 | 52.34 B | -0.87 | -0.55 | 1.22 M | 190.91 M |
| COF | Capital One Financial Corp | 20.543 | 116.46 B | -0.3256 | -1.56 | 8.9 M | 182.74 M |
| BA | Boeing Company | 31.644 | 135.94 B | -0.5279 | -1.64 | 5.69 M | 180.1 M |
| UNH | Unitedhealth Group Inc | 19.5757 | 363.01 B | -0.1248 | -0.63 | 9.05 M | 177.16 M |
| MMM | 3M Company | 31.9796 | 96.24 B | -0.2439 | -0.76 | 5.48 M | 175.2 M |
| PNC | PNC Bank | 23.7312 | 91.67 B | -0.6675 | -2.74 | 7.25 M | 171.94 M |
| MRK | Merck & Company | 14.9667 | 362.27 B | -0.1028 | -0.68 | 11.34 M | 169.65 M |
| BSX | Boston Scientific Corp | 10.04 | 64.07 B | -0.20 | -1.95 | 15.75 M | 158.11 M |
| UPS | United Parcel Service | 29.5517 | 93.99 B | -0.4305 | -1.44 | 5.17 M | 152.71 M |
| NKE | Nike Inc | 11.059 | 56.09 B | -0.1581 | -1.41 | 13.1 M | 144.89 M |
| BMY | Bristol-Myers Squibb Company | 11.0572 | 127.39 B | -0.0719 | -0.65 | 11.95 M | 132.1 M |
| SPG | Simon Property Group | 22.9399 | 88.68 B | -0.7439 | -3.14 | 5.54 M | 127.06 M |
| LMT | Lockheed Martin Corp | 48.3289 | 139.55 B | -0.8344 | -1.7 | 2.51 M | 121.48 M |
| DE | Deere & Company | 27.8565 | 183.02 B | -0.45 | -1.59 | 4.12 M | 114.81 M |
| WHR | Whirlpool Corp | 30.9592 | 1.9 B | -0.1832 | -0.59 | 3.67 M | 113.76 M |
| CCL | Carnival Corp | 19.5396 | 39.45 B | -0.6676 | -3.3 | 5.81 M | 113.6 M |
| LIN | Linde Plc | 51.8189 | -0.6773 | -1.29 | 2.11 M | 109.51 M | |
| LVS | Las Vegas Sands | 5.4417 | 25.47 B | -0.0823 | -1.49 | 19.68 M | 107.12 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 66.06 | -0.84 | -1.26 | 1.55 M | 102.23 M | |
| GIS | General Mills | 16.8068 | 17.92 B | -0.2201 | -1.29 | 5.79 M | 97.36 M |
| FITB | Fifth Third Bancorp | 4.2763 | -0.2196 | -4.88 | 22.44 M | 95.97 M | |
| LLY | Eli Lilly and Company | 21.3321 | 1.27 T | -0.1463 | -0.68 | 4.39 M | 93.62 M |
| EMR | Emerson Electric Company | 21.4929 | 93.49 B | -0.2973 | -1.36 | 4.32 M | 92.78 M |
| VNO | Vornado Realty Trust | 17.1109 | 7.07 B | -0.6409 | -3.61 | 5.29 M | 90.49 M |
| MET | Metlife Inc | 20.3142 | 64.29 B | -0.3669 | -1.77 | 4.36 M | 88.6 M |
| PRU | Prudential Financial Inc | 20.6431 | 41.99 B | -0.2275 | -1.09 | 4.22 M | 87.16 M |
| GD | General Dynamics Corp | 36.3754 | 98.11 B | -0.815 | -2.19 | 2.33 M | 84.79 M |
| KR | Kroger Company | 6.6192 | 41.23 B | -0.0977 | -1.45 | 12.7 M | 84.08 M |
| FHN | First Horizon Corp | 7.9756 | 11.09 B | -0.3891 | -4.65 | 10.54 M | 84.06 M |
| AON | AON Plc | 31.5707 | 70.74 B | -0.452 | -1.41 | 2.62 M | 82.73 M |
| BXP | Boston Properties | 25.377 | 11.17 B | -0.2659 | -1.04 | 3.21 M | 81.41 M |
| LH | Laboratory Corp of America Holdings | 54.821 | 30.23 B | -0.3029 | -0.55 | 1.4 M | 76.58 M |
| GNW | Genworth Financial Inc | 6.24 | 3.12 B | -0.13 | -2.04 | 11.89 M | 74.2 M |
| AMT | American Tower Corp | 23.3167 | 88.02 B | -0.2822 | -1.2 | 3.12 M | 72.78 M |
| IPI | Intrepid Potash Inc | 239.9669 | 445.57 M | -11.2152 | -4.46 | 302.85 K | 72.67 M |
| ETN | Eaton Corp | 14.3072 | 139.49 B | -0.156 | -1.08 | 5.06 M | 72.39 M |
| BDX | Becton Dickinson and Company | 39.931 | 58.76 B | -0.8045 | -1.97 | 1.77 M | 70.7 M |
| PSA | Public Storage | 35.7615 | 62.28 B | -0.4547 | -1.26 | 1.97 M | 70.45 M |
| ALL | Allstate Corp | 16.589 | 65.99 B | -0.1779 | -1.06 | 4.24 M | 70.32 M |
| SYK | Stryker Corp | 31.974 | 118.92 B | -0.5766 | -1.77 | 2.17 M | 69.25 M |
| NEE | Nextera Energy | 9.43 | 178.88 B | -0.0913 | -0.96 | 7.3 M | 68.8 M |
| APH | Amphenol Corp | 3.6096 | 196.6 B | -0.0657 | -1.79 | 19 M | 68.57 M |
| HIG | Hartford Financial Services Group | 8.5824 | 36.61 B | -0.1303 | -1.5 | 7.86 M | 67.49 M |
| ZBH | Zimmer Biomet Holdings | 35.7282 | 19.79 B | -0.8767 | -2.4 | 1.84 M | 65.6 M |
| GME | Gamestop Corp | 3.6964 | 12.93 B | -0.032 | -0.86 | 17.24 M | 63.71 M |
| BALL | Ball Corporation | 9.9756 | 16.9 B | -0.1402 | -1.39 | 6.17 M | 61.51 M |
| KEY | Keycorp | 3.0266 | 22.52 B | -0.0593 | -1.92 | 20.27 M | 61.34 M |
| AZN | AstraZeneca PLC | 21.8611 | -0.2769 | -1.25 | 2.64 M | 57.78 M | |
| CB | Chubb Ltd | 27.3396 | 142.04 B | -0.5783 | -2.07 | 2.1 M | 57.41 M |
| APD | Air Products and Chemicals | 49.3737 | 70.41 B | -0.5392 | -1.08 | 1.16 M | 57.39 M |
| BFH | Bread Financial Hldgs Inc | 24.9547 | 3.72 B | -0.248 | -0.98 | 2.3 M | 57.34 M |
| DVA | Davita Healthcare Partners Inc | 24.05 | 10.95 B | -0.51 | -2.08 | 2.36 M | 56.83 M |
| MGM | MGM Resorts International | 5.9892 | 8.41 B | -0.1889 | -3.06 | 9.32 M | 55.82 M |
| SO | Southern Company | 15.0921 | 107.66 B | -0.1534 | -1.01 | 3.67 M | 55.4 M |
| HUM | Humana Inc | 25.3021 | 53.28 B | -0.3317 | -1.29 | 2.19 M | 55.29 M |
| DHR | Danaher Corp | 12.2693 | 163.21 B | -0.1881 | -1.51 | 4.37 M | 53.58 M |
| KIM | Kimco Realty Corp | 3.8518 | 16.92 B | -0.4545 | -10.55 | 13.25 M | 51.02 M |
| D | Dominion Resources | 16.2715 | 59.38 B | -0.1485 | -0.9 | 3.1 M | 50.49 M |
| TSN | Tyson Foods | 9.1464 | 20.85 B | -0.4269 | -4.46 | 5.28 M | 48.25 M |
| NRG | NRG Energy | 18.1528 | 20.61 B | -0.2456 | -1.33 | 2.6 M | 47.13 M |
| ED | Consolidated Edison Company of New York | 19.3136 | 44.14 B | -0.1549 | -0.8 | 2.43 M | 46.87 M |
| CAG | Conagra Brands Inc | 7.8919 | 6.95 B | -0.0876 | -1.1 | 5.85 M | 46.13 M |
| FRT | Federal Realty Investment Trust | 28.4847 | 9.74 B | -1.4892 | -4.97 | 1.59 M | 45.25 M |
| CIEN | Ciena Corp | 10.02 | 41.69 B | -0.23 | -2.24 | 4.49 M | 44.95 M |
| LNC | Lincoln National Corp | 10.3178 | 8 B | -0.1021 | -0.98 | 4.36 M | 44.95 M |
| VMRK | Vivmark Residential | 9.5017 | 49.47 B | -0.4222 | -4.25 | 4.73 M | 44.93 M |
| ANF | Abercrombie & Fitch Company | 18.0017 | 6.39 B | -0.1866 | -1.03 | 2.44 M | 43.92 M |
| MTB | M&T Bank Corp | 33.4429 | 31.58 B | -0.7802 | -2.28 | 1.27 M | 42.36 M |
| TV | Grupo Televisa S.A. ADR | 12.6288 | 2.36 B | -0.2379 | -1.85 | 3.34 M | 42.16 M |
| KMX | Carmax Inc | 15.06 | 7.46 B | -0.31 | -2.02 | 2.77 M | 41.77 M |
| MHK | Mohawk Industries | 37.78 | 8.52 B | -0.59 | -1.54 | 1.09 M | 41.07 M |
| BMI | Badger Meter | 15.8539 | 4.45 B | -0.7741 | -4.66 | 2.38 M | 37.68 M |
| CCJ | Cameco Corp | 20.7872 | 31.26 B | -0.237 | -1.13 | 1.8 M | 37.47 M |
| DB | Deutsche Bank Ag | 40.2615 | 67.95 B | -0.4187 | -1.03 | 909.71 K | 36.63 M |
| PWR | Quanta Services | 21.1284 | 91.33 B | -0.1871 | -0.88 | 1.72 M | 36.27 M |
| AES | The Aes Corp | 7.5214 | 10.64 B | -0.1009 | -1.32 | 4.73 M | 35.61 M |
| L | Loews Corp | 25.0289 | 22.61 B | -0.1553 | -0.62 | 1.4 M | 35.1 M |
| DAL | Delta Air Lines Inc | 5.2396 | 56.94 B | -0.0345 | -0.65 | 6.61 M | 34.66 M |
| TS | Tenaris S.A. ADR | 17.2427 | 30.76 B | -0.1239 | -0.71 | 2 M | 34.55 M |
| EAT | Brinker International | 12.51 | 8.21 B | -0.1915 | -1.51 | 2.75 M | 34.43 M |
| EFX | Equifax Inc | 21.4193 | 21.94 B | -0.2167 | -1 | 1.57 M | 33.53 M |
| SLG | SL Green Realty Corp | 11.2524 | 3.74 B | -0.3551 | -3.06 | 2.97 M | 33.44 M |
| ETR | Entergy Corp | 18.5772 | 53.49 B | -0.1936 | -1.03 | 1.78 M | 33.11 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 7543.5059 | -115.4199 | -1.51 | 117.21 K | 884.2 M | |
| PD | Precision Drilling Corp | 108.20 | -1.80 | -1.64 | 728.39 K | 78.81 M | |
| ELD | Eldorado Gold | 49.421 | -0.3366 | -0.68 | 1.18 M | 58.45 M | |
| CM | Canadian Imperial Bank of Commerce | 13.6787 | -0.1015 | -0.74 | 1.81 M | 24.77 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.8789 | -0.1202 | -1.72 | 2.62 M | 17.99 M | |
| CCO | Cameco Corp | 23.1559 | -0.3675 | -1.56 | 757.31 K | 17.54 M | |
| BCE | BCE Inc | 9.3396 | -0.108 | -1.14 | 1.78 M | 16.67 M | |
| BBD-B | Bombardier Inc Series B | 80.4495 | -1.3225 | -1.62 | 186.08 K | 14.97 M | |
| SLF | Sun Life Financial Inc | 15.2847 | -0.1757 | -1.14 | 970.7 K | 14.84 M | |
| BTE | Baytex Energy Corp | 13.3308 | -0.1423 | -1.06 | 648.86 K | 8.65 M | |
| T | Telus Corp | 3.3788 | -0.053 | -1.54 | 2.42 M | 8.17 M | |
| S | Sherritt Intl Rv | 4.5313 | -0.1206 | -2.59 | 1.69 M | 7.68 M | |
| TA | Transalta Corp | 11.4037 | -0.0759 | -0.66 | 520.7 K | 5.94 M | |
| IFC | Intact Financial Corp | 22.6131 | -0.2567 | -1.12 | 253.2 K | 5.73 M | |
| SAP | Saputo Inc | 8.6661 | -0.2721 | -3.04 | 508.8 K | 4.41 M | |
| BHC | Bausch Health Companies Inc | 14.1621 | -0.084 | -0.59 | 309.83 K | 4.39 M | |
| CHR | Chorus Aviation Inc | 19.0643 | -0.1697 | -0.88 | 211.8 K | 4.04 M | |
| HR-UN | H&R Real Estate Investment Trust | 5.5517 | -0.0292 | -0.52 | 679.72 K | 3.77 M | |
| AAV | Advantage Oil & Gas Ltd | 5.54 | -0.13 | -2.29 | 607.95 K | 3.37 M | |
| BBD-A | Bombardier Inc | 90.25 | -2.75 | -2.96 | 34.15 K | 3.08 M | |
| CLS | Celestica Inc Sv | 8.39 | -0.13 | -1.53 | 363.1 K | 3.05 M | |
| GIL | Gildan Activewear Inc | 7.0516 | -0.0827 | -1.16 | 318.4 K | 2.25 M | |
| LB | Laurentian Bank | 14.5847 | -0.1998 | -1.35 | 127 K | 1.85 M | |
| HBM | Hudbay Minerals Inc | 7.0588 | -0.055 | -0.77 | 248.9 K | 1.76 M | |
| RBA | Rb Global Inc | 18.532 | -0.503 | -2.64 | 94.57 K | 1.75 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.8108 | -0.2237 | -1.24 | 92.41 K | 1.65 M | |
| VET | Vermilion Energy Inc | 13.1922 | -0.1828 | -1.37 | 113.2 K | 1.49 M | |
| CEF | Sprott Physical Gold Silver Trust | 12.941 | -0.0895 | -0.69 | 95.47 K | 1.24 M | |
| ACO-X | ATCO Ltd | 11.1568 | -0.3438 | -2.99 | 90.59 K | 1.01 M | |
| KEY | Keyera Corp | 3.2438 | -0.0379 | -1.15 | 209.9 K | 680.86 K | |
| WN-PA | George Weston Prf | 8.0048 | -0.2157 | -2.62 | 75.26 K | 602.47 K | |
| NG | Novagold Res Inc | 3.6581 | -0.1289 | -3.4 | 159.04 K | 581.78 K | |
| LNR | Linamar Corp | 8.4293 | -0.1491 | -1.74 | 61.31 K | 516.82 K | |
| BCE-PY | BCE Inc Pref Y | 7.3328 | -0.0643 | -0.87 | 57.08 K | 418.56 K | |
| BNE | Bonterra Energy Corp | 11.3553 | -0.1042 | -0.91 | 35.98 K | 408.62 K | |
| QBR-B | Quebecor Inc | 3.694 | -0.0413 | -1.11 | 104.4 K | 385.65 K | |
| VNP | 5N Plus Inc | 5.95 | -0.11 | -1.82 | 55.4 K | 329.63 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7398 | -0.1544 | -2.62 | 50.2 K | 288.14 K | |
| PHX | Phx Energy Services Corp | 3.1387 | -0.0519 | -1.63 | 57.37 K | 180.08 K | |
| MTL | Mullen Group Ltd | 5.6736 | -0.0867 | -1.51 | 30 K | 170.21 K | |
| SEA | Seabridge Gold Inc | 24.294 | -0.138 | -0.56 | 6.72 K | 163.38 K | |
| TCL-A | Transcontinental Inc | 3.3093 | -0.0532 | -1.58 | 40.91 K | 135.4 K | |
| HPS-A | Hammond Power Solutions Inc | 4.835 | -0.3009 | -5.86 | 25.02 K | 120.95 K | |
| ELVA | Electrovaya Inc | 4.60 | -0.25 | -5.15 | 24.64 K | 113.34 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.5453 | -0.0845 | -1.11 | 14.67 K | 110.66 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.6175 | -0.0409 | -0.53 | 14.31 K | 108.98 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.7479 | -0.1864 | -2.35 | 13.02 K | 100.84 K | |
| ALS | Altius Minerals Corp | 5.1879 | -0.0418 | -0.8 | 19.09 K | 99.04 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.1401 | -0.1582 | -1.91 | 11.9 K | 96.87 K | |
| EDV | Endeavour Mining Corp | 11.4057 | -0.2462 | -2.11 | 7.71 K | 87.94 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.4832 | -0.0355 | -0.79 | 19.2 K | 86.09 K | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | -0.4678 | -5.88 | 10.6 K | 79.33 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.9201 | -0.0384 | -0.55 | 8.82 K | 61.07 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9084 | -0.0525 | -1.33 | 14.2 K | 55.5 K | |
| FTS-PG | Fortis Inc Pref G | 9.9639 | -0.1333 | -1.32 | 5.2 K | 51.81 K | |
| BCE-PR | BCE Inc Pref R | 7.1958 | -0.0797 | -1.1 | 6.67 K | 48.03 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.1608 | -0.062 | -0.86 | 5.1 K | 36.52 K | |
| MRD | Melcor Dev | 3.2699 | -0.0422 | -1.27 | 10.49 K | 34.29 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.8371 | -0.0464 | -0.59 | 4.34 K | 33.99 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1188 | -0.017 | -0.54 | 10.75 K | 33.53 K | |
| ENB-PA | Enbridge Inc Pref A | 9.3842 | -0.0767 | -0.81 | 3.52 K | 33.08 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.7207 | -0.0711 | -1.48 | 6.8 K | 32.1 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6304 | -0.1177 | -1.52 | 3.7 K | 28.23 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.8428 | -0.0548 | -0.69 | 3.25 K | 25.49 K | |
| LNF | Leons Furniture | 5.1976 | -0.0475 | -0.91 | 4.04 K | 21.01 K | |
| MSCL | Satellos Bioscience Inc | 96.00 | -4.80 | -4.76 | 144 | 13.82 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.768 | -0.0716 | -1.23 | 2.38 K | 13.76 K | |
| NOA | North American Construction Group Ltd | 5.2512 | -0.0409 | -0.77 | 2.4 K | 12.6 K | |
| ET | Evertz Technologies Ltd | 3.3378 | -0.0277 | -0.82 | 3.3 K | 11.01 K | |
| FLNT | Flint Corp | 8.00 | -0.40 | -4.76 | 1.27 K | 10.14 K | |
| QBR-A | Quebecor Inc | 3.7387 | -0.1167 | -3.03 | 1.74 K | 6.51 K | |
| LUG | Lundin Gold Inc | 5.6164 | -0.3403 | -5.71 | 1.02 K | 5.76 K | |
| TLO | Talon Metals Corp | 3.1855 | -0.1365 | -4.11 | 1.55 K | 4.94 K | |
| XTD-PA | TDb Split Corp Pref A | 3.5141 | -0.0285 | -0.8 | 1.2 K | 4.22 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1691 | -0.0505 | -0.97 | 612 | 3.16 K | |
| VLN | Velan Inc Sv | 9.2343 | -0.053 | -0.57 | 200 | 1.85 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2104 | -0.0535 | -1.64 | 500 | 1.61 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.4901 | -0.4086 | -3.43 | 120 | 1.38 K | |
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 63 | 756 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FRTD | Fortitude Group Inc | 89.0909 | -15.9091 | -15.15 | 72.05 K | 6.42 M | |
| CBKCQ | Christopher & Banks Corporation | 5.742 | -0.2465 | -4.12 | 196.98 K | 1.13 M | |
| GAMI | GAMCO Investors Inc | 17.4507 | 536.94 M | -0.1345 | -0.76 | 50.7 K | 884.68 K |
| NTPIF | Nam Tai Property Inc. | 4.38 | 262.33 M | -0.11 | -2.45 | 140.31 K | 614.58 K |
| CBRI | CMTSU Liquidation Inc | 3.24 | 8.16 K | -0.14 | -4.14 | 186.96 K | 605.76 K |
| CGIP | Celadon Group Inc | 7.9633 | 5.66 K | -0.1933 | -2.37 | 72.54 K | 577.66 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.40 | 14.07 K | -0.12 | -2.65 | 111.56 K | 490.87 K |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 21.84 K | -10.00 | -12.5 | 1.44 K | 100.87 K |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | -6.50 | -5.14 | 631 | 75.72 K |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | -0.10 | -2.78 | 9 K | 31.49 K |
| IZNN | IZON Network Inc | 38.25 | -3.40 | -8.16 | 625 | 23.91 K | |
| YVRLF | Liquid Media Group Ltd. | 34.00 | 482 | -1.00 | -2.86 | 651 | 22.13 K |
| HDYNQ | Hyperdynamics Corporation | 3.52 | -0.08 | -2.22 | 2.8 K | 9.87 K | |
| ESNC | EnSync Inc | 5.40 | 1 | -0.05 | -0.92 | 1.57 K | 8.48 K |
| LCU | Lion Copper Corp. Common Shares | 14.04 | 70.29 M | -0.54 | -3.7 | 544 | 7.64 K |
| RGGI | Resgreen Group International Inc | 650.00 | 48.75 K | -90.00 | -12.16 | 8 | 5.2 K |
| BRDCY | Bridgestone Corporation | 4.868 | 33.02 B | -0.1046 | -2.1 | 1.05 K | 5.14 K |
| PEHD | Perigee Holdings Inc. | 340.00 | 130 | -40.00 | -10.53 | 7 | 2.38 K |
| CELV | Preferred Commerce Inc | 30.55 | 9.17 M | -22.184 | -42.07 | 4 | 122.2 |
| HBRM | Herborium Group Inc | 5.10 | -4.40 | -46.32 | 1 | 5.1 | |
| KEGS | 1812 Brewing Company Inc | 400000.00 | 141.33 K | -100000.00 | -20 | 0 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 6685.7148 | 344.25 K | -514.2856 | -7.14 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MYID | Killi Ltd | 69.7545 | -13.951 | -16.67 | 280 K | 19.53 M | |
| SGQ | SouthGobi Resources Ltd | 11.75 | -0.50 | -4.08 | 110.1 K | 1.29 M | |
| BARU | Baru Gold Corp | 10.6729 | -1.0771 | -9.17 | 52.98 K | 565.4 K | |
| KIP | Kiplin Metals Inc | 275.40 | -24.30 | -8.11 | 2 K | 550.8 K | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 14.4 K | 129.6 K | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.0996 | -2.33 | 28.27 K | 118.23 K | |
| WINS | Winshear Gold Corp | 29.6003 | -1.8501 | -5.88 | 1.99 K | 58.85 K | |
| ZC | Zimtu Capital Corp | 5.45 | -0.05 | -0.91 | 9.5 K | 51.77 K | |
| BTR | Bonterra Resources Inc | 128.00 | -10.00 | -7.25 | 266 | 34.05 K | |
| TIG | Triumph Gold Corp | 54.00 | -2.00 | -3.57 | 586 | 31.64 K | |
| VRB | Vanadiumcorp Resource Inc | 11.50 | -0.50 | -4.17 | 2.27 K | 26.05 K | |
| JDN | Jayden Resources Inc | 3.30 | -0.60 | -15.38 | 5.4 K | 17.83 K | |
| SNV | Sonoro Energy Ltd | 56.00 | -8.00 | -12.5 | 315 | 17.64 K | |
| FCI | First Canadian Graphite Inc. | 300.00 | -60.00 | -16.67 | 49 | 14.7 K | |
| NAR | North Arrow Minerals Inc | 16.00 | -1.00 | -5.88 | 804 | 12.86 K | |
| EPO-H | Encanto Potash Corp | 13.75 | -1.25 | -8.33 | 640 | 8.8 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -43.6288 | -9.09 | 13 | 5.67 K | |
| LUCA | Luca Mining Corp. | 7.68 | -2.56 | -25 | 738 | 5.67 K | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -2.627 | -25 | 666 | 5.25 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 120 | 2.4 K | |
| SGLD | Scorpio Gold Corporation | 8.28 | -1.44 | -14.81 | 178 | 1.47 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -2.0833 | -4.55 | 26 | 1.14 K | |
| FTJ | Fort St. James Nickel Corp | 5.60 | -2.20 | -28.21 | 50 | 280 | |
| IMR | iMetal Resources Inc | 250.00 | -75.00 | -23.08 | 1 | 250 |