Losers for 24 July 2009 from 00:00:00 until 23:59:59
Losers for 24 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 | 981.60 | 6.16 M | -18.40 | -1.84 | 83 K | 81.47 M |
| GTE | Gran Tierra Energy Inc | 38.20 | 339.29 M | -0.20 | -0.52 | 79.85 K | 3.05 M |
| SEB | Seaboard Corporation | 1055.9449 | 3.55 B | -18.3992 | -1.71 | 1.4 K | 1.48 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.3824 | 3.74 B | -0.14 | -2.15 | 67.53 K | 430.98 K |
| CVM | Cel-Sci Corp | 3225.00 | 20.93 M | -75.00 | -2.27 | 123 | 396.68 K |
| NHC | National Healthcare Corp | 23.2836 | 3.3 B | -0.1721 | -0.73 | 12.3 K | 286.39 K |
| AGIG | AGIG | 308.6612 | 36 M | -11.0675 | -3.46 | 834 | 257.42 K |
| THM | International Tower Hill Mines Ltd | 3.049 | 400.81 M | -0.076 | -2.43 | 57.7 K | 175.92 K |
| CEV | Eaton Vance California Muni Income Trust | 4.3808 | 74.34 M | -0.0872 | -1.95 | 32.02 K | 140.3 K |
| TPHS | Trinity Pl Hlds Inc | 7.2298 | 1.93 M | -0.2191 | -2.94 | 17.1 K | 123.65 K |
| FRD | Friedman Industries Inc | 3.7821 | 275.24 M | -0.0607 | -1.58 | 27.8 K | 105.14 K |
| BHB | Bar Harbor Bankshares | 8.3222 | 693.94 M | -0.0616 | -0.73 | 6.08 K | 50.56 K |
| GENC | Gencor Industries IN | 4.4467 | 258.27 M | -0.1266 | -2.77 | 8.4 K | 37.35 K |
| COHN | Cohen & CO Inc | 20.2699 | 30.74 M | -0.9356 | -4.41 | 1.82 K | 36.83 K |
| BRN | Barnwell Industries | 3.7545 | 12.31 M | -0.0194 | -0.51 | 5.84 K | 21.93 K |
| WYY | Widepoint Corp | 6.20 | 60.29 M | -0.10 | -1.59 | 3.47 K | 21.54 K |
| REED | Reed's, Inc. | 622.421 | 24.07 M | -34.5789 | -5.26 | 33 | 20.54 K |
| UUUU | Energy Fuels Inc | 14.75 | 1.77 B | -0.60 | -3.91 | 1.36 K | 20.09 K |
| REPX | Riley Exploration Permian Inc | 47.8016 | 976.66 M | -1.8746 | -3.77 | 419 | 20.03 K |
| ITP | IT Tech Packaging Inc | 28.3877 | 978.9 K | -0.3888 | -1.35 | 669 | 18.99 K |
| ESP | Espey Mfg. & Electronics | 6.9379 | 145.6 M | -0.1514 | -2.14 | 2.6 K | 18.04 K |
| SIF | Sifco Industries | 9.8355 | 126.01 M | -0.2364 | -2.35 | 1.4 K | 13.77 K |
| BKTI | Bk Technologies Inc | 6.2588 | 252.1 M | -0.1982 | -3.07 | 1.34 K | 8.39 K |
| ENSV | Enservco Corpporation | 12.90 | 29.09 K | -1.65 | -11.34 | 207 | 2.67 K |
| OGEN | Oragenics Inc | 118800.00 | 1.58 M | -7200.00 | -5.71 | 0 | 0 |
| UAVS | Ageagle Aerial Systems Inc | 281229.125 | 22.74 M | -14998.875 | -5.06 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 143.60 | 3.16 B | -3.70 | -2.51 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.2939 | 3.88 T | -1.5561 | -8.26 | 215.14 M | 3.72 B |
| AMZN | Amazon.com Inc | 4.3245 | 2.89 T | -0.369 | -7.86 | 384.27 M | 1.66 B |
| INTC | Intel Corp | 12.3521 | 325.28 B | -0.0766 | -0.62 | 51.69 M | 638.48 M |
| EBAY | Ebay Inc | 7.9291 | 52.74 B | -0.1045 | -1.3 | 45.7 M | 362.34 M |
| MDLZ | Mondelez Intl Inc | 18.6395 | 84.25 B | -0.1657 | -0.88 | 12.2 M | 227.31 M |
| WFRD | Weatherford International Plc | 18.6937 | 6.2 B | -0.1848 | -0.98 | 11.91 M | 222.68 M |
| AMAT | Applied Materials | 10.0645 | 302.32 B | -0.229 | -2.22 | 21.67 M | 218.14 M |
| MRVL | Marvell Technology Inc | 11.5674 | 147.97 B | -0.3407 | -2.86 | 12.4 M | 143.46 M |
| HON | Honeywell International Inc. Common Stock | 21.1046 | 70.82 B | -0.1428 | -0.67 | 6.75 M | 142.43 M |
| CME | CME Group Inc | 27.931 | 112.93 B | -0.5321 | -1.87 | 3.73 M | 104.2 M |
| VRSN | Verisign Inc | 16.975 | 28.03 B | -0.1342 | -0.78 | 5.2 M | 88.28 M |
| STX | Seagate Technology | 5.9584 | 125.14 B | -0.0671 | -1.11 | 14.6 M | 86.99 M |
| NTES | Netease Inc ADR | 6.5481 | 78.52 B | -0.1848 | -2.74 | 12.98 M | 85.01 M |
| AKAM | Akamai Technologies | 21.13 | 12.44 B | -0.12 | -0.56 | 4.01 M | 84.64 M |
| NTRS | Northern Trust Corp | 37.7608 | 32.18 B | -0.7591 | -1.97 | 2.14 M | 80.99 M |
| PCAR | Paccar Inc | 13.145 | 55.98 B | -0.2091 | -1.57 | 6.12 M | 80.46 M |
| TROW | T Rowe Price Group | 25.9692 | 23.09 B | -0.4628 | -1.75 | 2.97 M | 77.08 M |
| CAKE | Cheesecake Fact | 14.0703 | 5.29 B | -0.6228 | -4.24 | 4.68 M | 65.81 M |
| CHRW | C.H. Robinson Ww | 37.0847 | 15.58 B | -0.426 | -1.14 | 1.76 M | 65.21 M |
| RIGL | Rigel Pharmaceuticals | 104.30 | 853.48 M | -11.30 | -9.78 | 563.57 K | 58.78 M |
| ON | On Semiconductor | 7.63 | 28.7 B | -0.07 | -0.91 | 7.48 M | 57.11 M |
| GEN | Gen Digital Inc | 6.2082 | 17.61 B | -0.0322 | -0.52 | 8.86 M | 54.99 M |
| ROP | Roper Industries | 42.768 | 47.33 B | -0.8523 | -1.95 | 1.13 M | 48.43 M |
| ZION | Zions Bancorp | 8.2369 | 9.63 B | -0.0956 | -1.15 | 5.86 M | 48.24 M |
| ODFL | Old Dominion Freight Line Inc | 4.644 | 35.37 B | -0.1417 | -2.96 | 10.16 M | 47.18 M |
| HST | Host Marriott Financial Trust | 4.87 | 17.73 B | -0.0453 | -0.92 | 9.33 M | 45.43 M |
| ERIC | Ericsson ADR | 5.6718 | 34.38 B | -0.4526 | -7.39 | 7.25 M | 41.1 M |
| RMBS | Rambus Inc | 16.51 | 9.1 B | -0.63 | -3.68 | 2.28 M | 37.71 M |
| SLAB | Silicon Labs Inc | 39.95 | 7.41 B | -0.35 | -0.87 | 920.2 K | 36.76 M |
| MTCH | Match Group Inc | 4.7278 | 9.51 B | -0.0317 | -0.67 | 7.64 M | 36.12 M |
| NWS | News Cp Cl B | 10.1402 | 15.69 B | -0.0615 | -0.6 | 3.54 M | 35.88 M |
| ACGL | Arch Capital Grp Ltd | 6.6784 | 35.56 B | -0.1195 | -1.76 | 5.32 M | 35.53 M |
| SWKS | Skyworks Solutions | 9.5307 | 21.17 B | -0.1816 | -1.87 | 3.68 M | 35.1 M |
| SBAC | SBA Communications | 24.4674 | 19.48 B | -0.2202 | -0.89 | 1.18 M | 28.82 M |
| VEON | Veon Ltd ADR | 178.5146 | 5.17 B | -3.6625 | -2.01 | 129.09 K | 23.04 M |
| UFPI | Universal Forest Prd | 12.1968 | 4.32 B | -0.0636 | -0.52 | 1.88 M | 22.98 M |
| NDAQ | Nasdaq Inc | 5.3327 | 60.73 B | -0.042 | -0.78 | 4.15 M | 22.14 M |
| FDS | FactSet Research Systems Inc | 45.4761 | 11.7 B | -0.5885 | -1.28 | 482.42 K | 21.94 M |
| SNPS | Synopsys Inc | 19.66 | 88.67 B | -0.18 | -0.91 | 1.11 M | 21.73 M |
| WWD | Woodward Inc | 18.8199 | 19.6 B | -0.1242 | -0.66 | 1.05 M | 19.8 M |
| NTCT | Netscout Systems | 9.05 | 2.37 B | -1.03 | -10.22 | 1.81 M | 16.38 M |
| SLGN | Silgan Holdings | 11.1492 | 4.3 B | -0.0657 | -0.59 | 1.36 M | 15.12 M |
| TRMB | Trimble Navigation | 10.80 | 12.8 B | -0.225 | -2.04 | 1.39 M | 15.02 M |
| PAAS | Pan Amer Silver Corp | 15.1263 | 15.55 B | -0.0769 | -0.51 | 867 K | 13.11 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.6398 | 29.98 B | -0.1974 | -2.01 | 1.32 M | 12.72 M |
| JKHY | Jack Henry & Assoc | 17.2866 | 12.34 B | -0.1288 | -0.74 | 703.1 K | 12.15 M |
| LAMR | Lamar Advertis A | 10.2377 | 16.21 B | -0.4196 | -3.94 | 1.18 M | 12.1 M |
| ADEA | Adeia Inc | 5.5581 | 1.84 B | -0.1566 | -2.74 | 2.1 M | 11.68 M |
| JACK | Jack IN The Box Inc | 18.7179 | 269.85 M | -0.2581 | -1.36 | 612.73 K | 11.47 M |
| CBSH | Commerce Bancshares | 14.9531 | 7.89 B | -0.2226 | -1.47 | 732.71 K | 10.96 M |
| MELI | MercadoLibre Inc | 29.5641 | 74.78 B | -0.7461 | -2.46 | 316.23 K | 9.35 M |
| AMKR | Amkor Technology | 5.4584 | 9.2 B | -0.0465 | -0.84 | 1.67 M | 9.1 M |
| CVLT | Commvault Systems | 17.40 | 6.8 B | -0.32 | -1.81 | 500.1 K | 8.7 M |
| INSM | Insmed Inc | 10.70 | 25.9 B | -0.20 | -1.83 | 813.07 K | 8.7 M |
| CASY | Casey's General Stor | 24.1154 | 26.12 B | -0.25 | -1.03 | 337.69 K | 8.14 M |
| VIAV | Viavi Solutions | 3.2691 | 8 B | -0.0341 | -1.03 | 2.39 M | 7.82 M |
| TXRH | Texas Roadhouse Inc | 8.6782 | 12.21 B | -0.0633 | -0.72 | 856.49 K | 7.43 M |
| BOOM | Dynamic Materials | 15.5531 | 164.12 M | -0.494 | -3.08 | 426.42 K | 6.63 M |
| VECO | Veeco Instrument | 14.53 | 2.47 B | -0.27 | -1.82 | 435.34 K | 6.33 M |
| APEI | American Public Education | 34.55 | 753.29 M | -0.90 | -2.54 | 182.63 K | 6.31 M |
| MLKN | Millerknoll Inc | 12.1835 | 1.47 B | -0.1361 | -1.1 | 504.42 K | 6.15 M |
| MKSI | Mks Instruments Inc | 16.013 | 14.98 B | -0.2787 | -1.71 | 381.6 K | 6.11 M |
| AGEN | Agenus Inc | 267.3074 | 310.26 M | -8.243 | -2.99 | 22.56 K | 6.03 M |
| GIGM | Gigamedia Ltd | 24.90 | 15.2 M | -0.65 | -2.54 | 235.35 K | 5.86 M |
| TCBI | Texas Capital Bncsh | 15.7016 | 4.4 B | -0.1081 | -0.68 | 336.28 K | 5.28 M |
| KALU | Kaiser Aluminum | 21.3576 | 1.81 B | -1.7824 | -7.7 | 242.33 K | 5.18 M |
| AEIS | Advanced Energy | 11.2167 | 9.26 B | -0.402 | -3.46 | 454.5 K | 5.1 M |
| BJRI | Bj's Restaurants Inc | 15.5682 | 1.17 B | -0.5254 | -3.26 | 322.59 K | 5.02 M |
| LKQ | LKQ Corp | 8.0857 | 4.97 B | -0.0622 | -0.76 | 619.81 K | 5.01 M |
| RRGB | Red Robin Gourmet Burgers Inc | 19.50 | 166.92 M | -0.40 | -2.01 | 244.78 K | 4.77 M |
| SIRI | Sirius XM Holdings | 3.2573 | 10.68 B | -0.0795 | -2.38 | 1.44 M | 4.7 M |
| CVBF | Cvb Financial Corp | 3.7436 | 3.95 B | -0.0622 | -1.63 | 1.21 M | 4.52 M |
| UBSI | United Bkshs Inc | 8.7814 | 6.52 B | -0.3766 | -4.11 | 486.8 K | 4.27 M |
| PEGA | Pegasystems Inc | 6.2405 | 5.24 B | -0.1069 | -1.68 | 684.4 K | 4.27 M |
| NSIT | Insight Enterpr | 10.00 | 5.07 B | -0.46 | -4.4 | 424.33 K | 4.24 M |
| LINC | Lincoln Educational | 16.1598 | 728.96 M | -0.5038 | -3.02 | 253.04 K | 4.09 M |
| SAIA | Saia Inc | 10.6467 | 8.83 B | -0.1666 | -1.54 | 380.53 K | 4.05 M |
| CMTL | Comtech Telecom Company | 22.0454 | 36.47 M | -0.1652 | -0.74 | 180.94 K | 3.99 M |
| BWEN | Broadwind Energy Inc | 101.30 | 59.5 M | -2.70 | -2.6 | 38.89 K | 3.94 M |
| MPWR | Monolithic Power Sys | 20.4291 | 70.59 B | -0.2307 | -1.12 | 191.5 K | 3.91 M |
| CBRL | Cracker Barrel | 16.3507 | 1.45 B | -0.1864 | -1.13 | 235.1 K | 3.84 M |
| AAON | Aaon Inc | 3.3547 | 6.5 B | -0.0343 | -1.01 | 1.07 M | 3.6 M |
| CMCO | Columbus Mckinnon | 11.7457 | 611.8 M | -0.4556 | -3.73 | 306.11 K | 3.6 M |
| PRGS | Progress Software | 13.1322 | 1.78 B | -0.1006 | -0.76 | 265 K | 3.48 M |
| CGNX | Cognex Cp | 3.4769 | 8.55 B | -0.0706 | -1.99 | 984 K | 3.42 M |
| INDB | Independent Bk Corp | 12.9513 | 3.94 B | -0.3643 | -2.74 | 262.2 K | 3.4 M |
| SCSC | Scansource Inc | 27.74 | 901.48 M | -0.21 | -0.75 | 121.38 K | 3.37 M |
| MYRG | MYR Group Inc | 19.79 | 4.34 B | -0.25 | -1.25 | 169.6 K | 3.36 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.1927 | 47.36 B | -0.5241 | -2.66 | 166.9 K | 3.2 M |
| COHU | Cohu Inc | 9.8858 | 2.13 B | -0.3595 | -3.51 | 293.8 K | 2.9 M |
| ACTG | Acacia Res-Acacia | 7.444 | 405.96 M | -0.6414 | -7.93 | 360.88 K | 2.69 M |
| SHOO | Steven Maddens Ltd | 4.8955 | 3.01 B | -0.061 | -1.23 | 542.19 K | 2.65 M |
| OSPN | Onespan Inc | 7.2237 | 827.55 M | -0.1531 | -2.08 | 361.91 K | 2.61 M |
| INSG | Inseego Corp | 93.80 | 81.98 M | -2.60 | -2.7 | 27.49 K | 2.58 M |
| LOPE | Grand Canyon Educati | 17.64 | 3 B | -0.22 | -1.23 | 142.15 K | 2.51 M |
| CENTA | Central Garden & Pet | 8.976 | 2.53 B | -0.232 | -2.52 | 273.56 K | 2.46 M |
| LEE | Lee Enterprises, Incorporated Common Stock | 12.10 | 158.94 M | -0.90 | -6.92 | 196.8 K | 2.38 M |
| BLKB | Blackbaud Inc | 14.6628 | 2.41 B | -0.2548 | -1.71 | 160.52 K | 2.35 M |
| NTGR | Netgear Inc | 9.7922 | 527.43 M | -0.0497 | -0.5 | 236.03 K | 2.31 M |
| IBOC | Intl Bancshares | 6.8271 | 4.2 B | -0.0871 | -1.26 | 327.9 K | 2.24 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 26555.1406 | 2.76 B | -254.3086 | -0.95 | 2.6 M | 68.98 B |
| BAC | Bank of America Corporation | 9.6348 | 348.53 B | -0.1387 | -1.42 | 187.11 M | 1.8 B |
| WFC | Wells Fargo & Company | 15.266 | 257.44 B | -0.5138 | -3.26 | 93.91 M | 1.43 B |
| JPM | JP Morgan Chase & Company | 25.093 | 910.4 B | -0.1522 | -0.6 | 35.33 M | 886.59 M |
| SLB | Schlumberger N.V. | 38.6013 | 75.14 B | -0.2894 | -0.74 | 12.53 M | 483.61 M |
| C | Citigroup Inc | 20.0568 | 205.34 B | -0.2938 | -1.44 | 17.81 M | 357.3 M |
| F | Ford Motor Company | 3.4502 | 47.52 B | -0.1018 | -2.87 | 99.7 M | 343.99 M |
| MS | Morgan Stanley | 19.7008 | 296.05 B | -0.2022 | -1.02 | 14.74 M | 290.41 M |
| RTX | Raytheon Technologies | 22.3527 | 267.68 B | -0.4923 | -2.15 | 12.18 M | 272.28 M |
| UNP | Union Pacific Corp | 20.2699 | 180.72 B | -0.4054 | -1.96 | 11.61 M | 235.32 M |
| SCHW | The Charles Schwab Corp | 13.3628 | 158.61 B | -0.5071 | -3.66 | 17.08 M | 228.25 M |
| DIS | Walt Disney Company | 22.3614 | 204.15 B | -0.1851 | -0.82 | 8.82 M | 197.18 M |
| PNC | PNC Bank | 21.5205 | 91.67 B | -1.0203 | -4.53 | 9.08 M | 195.43 M |
| SU | Suncor Energy Inc | 19.5068 | 79.77 B | -0.4983 | -2.49 | 9.96 M | 194.28 M |
| LMT | Lockheed Martin Corp | 44.151 | 139.55 B | -0.7569 | -1.69 | 4.36 M | 192.4 M |
| DECK | Deckers Outdoor Corp | 3.8489 | 11.28 B | -0.4405 | -10.27 | 43.82 M | 168.64 M |
| NOK | Nokia Corp ADR | 7.7513 | -0.0763 | -0.97 | 21.02 M | 162.96 M | |
| NOC | Northrop Grumman Corp | 28.0112 | 78.01 B | -1.5126 | -5.12 | 5.08 M | 142.2 M |
| AMP | Ameriprise Financial Services | 18.0849 | 44.58 B | -0.2807 | -1.53 | 6.8 M | 122.96 M |
| BBY | Best Buy Company | 21.1379 | 21.69 B | -0.3239 | -1.51 | 5.13 M | 108.37 M |
| GD | General Dynamics Corp | 35.6487 | 98.11 B | -0.8286 | -2.27 | 2.81 M | 100.21 M |
| KEY | Keycorp | 3.1155 | 22.52 B | -0.0829 | -2.59 | 30.05 M | 93.61 M |
| ASH | Ashland Global Holdings Inc | 11.1725 | 3.45 B | -0.7694 | -6.44 | 8.26 M | 92.28 M |
| ICE | Intercontinental Exchange | 15.8927 | 99.4 B | -0.087 | -0.54 | 5.78 M | 91.91 M |
| CNI | Canadian National Railway | 16.9333 | 76.63 B | -0.1659 | -0.97 | 5.39 M | 91.28 M |
| IBN | Icici Bank Ltd ADR | 4.7459 | 123.47 B | -0.2568 | -5.13 | 19.11 M | 90.7 M |
| AON | AON Plc | 30.9012 | 70.74 B | -0.2008 | -0.65 | 2.89 M | 89.36 M |
| MTD | Mettler-Toledo International | 83.62 | 34.43 B | -1.60 | -1.88 | 1.07 M | 89.31 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 14.1937 | -0.2218 | -1.54 | 6.2 M | 87.96 M | |
| ADM | Archer Daniels Midland | 19.4182 | 33.78 B | -0.2173 | -1.11 | 4.53 M | 87.96 M |
| BLK | Blackrock Inc | 125.4702 | 187.87 B | -3.7344 | -2.89 | 685.46 K | 86.01 M |
| ATI | Allegheny Technologies Inc | 24.3734 | 25.83 B | -0.337 | -1.36 | 3.51 M | 85.61 M |
| AIG | American International Group | 7.7857 | 42.81 B | -0.125 | -1.58 | 10.87 M | 84.62 M |
| NSC | Norfolk Southern Corp | 30.4917 | 74.85 B | -0.3536 | -1.15 | 2.67 M | 81.31 M |
| DOV | Dover Corp | 20.8066 | 27.86 B | -0.8294 | -3.83 | 3.57 M | 74.33 M |
| HSY | Hershey Foods Corp | 27.3963 | 34.83 B | -0.5551 | -1.99 | 2.71 M | 74.31 M |
| HOG | Harley-Davidson Inc | 15.1824 | 3.28 B | -0.1606 | -1.05 | 4.68 M | 71.09 M |
| SPG | Simon Property Group | 24.6434 | 88.68 B | -0.1424 | -0.57 | 2.87 M | 70.71 M |
| AMT | American Tower Corp | 24.2285 | 88.02 B | -0.2098 | -0.86 | 2.83 M | 68.67 M |
| TFC | Truist Financial Corp | 11.6917 | 59.79 B | -0.1947 | -1.64 | 5.7 M | 66.59 M |
| WAB | Wabtec Corp | 15.7948 | 50.43 B | -0.8607 | -5.17 | 4.12 M | 65.1 M |
| OSK | Oshkosh Truck Corp | 21.0339 | 8.56 B | -0.7536 | -3.46 | 2.93 M | 61.58 M |
| RCL | Royal Caribbean Cruises Ltd | 13.6602 | 86.12 B | -0.2875 | -2.06 | 4.21 M | 57.51 M |
| GEN | Genesis Healthcare Inc | 6.2082 | -0.0322 | -0.52 | 8.86 M | 54.99 M | |
| SPGI | S&P Global Inc | 24.5308 | 135.82 B | -0.1433 | -0.58 | 2.2 M | 53.88 M |
| SSL | Sasol Ltd ADR | 119.46 | 9.19 B | -1.8398 | -1.52 | 449.56 K | 53.7 M |
| DRI | Darden Restaurants | 17.7889 | 25.79 B | -0.3556 | -1.96 | 2.84 M | 50.52 M |
| EAT | Brinker International | 11.729 | 8.21 B | -0.4789 | -3.92 | 4.18 M | 49.04 M |
| IVZ | Invesco Plc | 10.2726 | 12.51 B | -0.0849 | -0.82 | 4.74 M | 48.73 M |
| SCCO | Southern Copper Corp | 12.8711 | 143.53 B | -0.0905 | -0.7 | 3.78 M | 48.61 M |
| ROP | Roper Industries | 42.66 | -0.8501 | -1.95 | 1.13 M | 48.31 M | |
| EFX | Equifax Inc | 21.3277 | 21.94 B | -0.4249 | -1.95 | 2.22 M | 47.42 M |
| HDB | Hdfc Bank Ltd ADR | 3.7116 | 132.25 B | -0.1619 | -4.18 | 12.3 M | 45.66 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 69.72 | -0.44 | -0.63 | 651.94 K | 45.45 M | |
| OMC | Omnicom Group Inc | 20.6329 | 23.82 B | -0.2599 | -1.24 | 2.13 M | 43.89 M |
| LEN | Lennar Corp | 8.4083 | 19.88 B | -0.1135 | -1.33 | 5.19 M | 43.62 M |
| VMRK | Vivmark Residential | 10.0709 | 49.47 B | -0.1376 | -1.35 | 4.21 M | 42.36 M |
| AU | Anglogold Ashanti Ltd ADR | 31.956 | 44.31 B | -0.285 | -0.88 | 1.27 M | 40.73 M |
| KMX | Carmax Inc | 16.38 | 7.46 B | -0.13 | -0.79 | 2.47 M | 40.45 M |
| GGB | Gerdau S.A. ADR | 5.1088 | 8.69 B | -0.0437 | -0.85 | 6.89 M | 35.22 M |
| TEX | Terex Corp | 12.3635 | 6.47 B | -0.2009 | -1.6 | 2.78 M | 34.42 M |
| WY | Weyerhaeuser Company | 7.7583 | 14.74 B | -0.0402 | -0.52 | 4.26 M | 33.04 M |
| TV | Grupo Televisa S.A. ADR | 12.9964 | 2.36 B | -0.0937 | -0.72 | 2.54 M | 32.95 M |
| WOLF | Wolfspeed | 31.5293 | 1.4 B | -0.18 | -0.57 | 1.04 M | 32.65 M |
| HRB | H&R Block | 8.8761 | 6.21 B | -0.123 | -1.37 | 3.66 M | 32.5 M |
| PSA | Public Storage | 37.7428 | 62.28 B | -0.2382 | -0.63 | 829.95 K | 31.32 M |
| CCJ | Cameco Corp | 22.2172 | 31.26 B | -0.2369 | -1.06 | 1.32 M | 29.35 M |
| RS | Reliance Steel & Aluminum Company | 26.4035 | 22.09 B | -0.2497 | -0.94 | 1.05 M | 27.82 M |
| SID | Companhia Siderurgica Nacional ADR | 4.4656 | 1.03 B | -0.0361 | -0.8 | 6.15 M | 27.45 M |
| GFI | Gold Fields Ltd ADR | 7.0965 | 31.88 B | -0.0776 | -1.08 | 3.64 M | 25.86 M |
| FHI | Federated Investors | 10.661 | 4.7 B | -0.6208 | -5.5 | 2.31 M | 24.65 M |
| FNF | Fidelity National Financial | 6.4721 | 11.56 B | -0.1093 | -1.66 | 3.63 M | 23.49 M |
| TS | Tenaris S.A. ADR | 18.221 | 30.76 B | -0.099 | -0.54 | 1.27 M | 23.15 M |
| FDS | FactSet Research Systems Inc | 45.4761 | -0.5885 | -1.28 | 482.42 K | 21.94 M | |
| EGO | Eldorado Gold Corp | 44.3008 | 8.31 B | -0.2867 | -0.64 | 483.48 K | 21.42 M |
| LPL | Lg Display Co. Ltd ADR | 11.8221 | 2.57 B | -0.4251 | -3.47 | 1.78 M | 21.04 M |
| ESE | Esco Technologies Inc | 38.5495 | 6.1 B | -1.5575 | -3.88 | 542.51 K | 20.91 M |
| WRB | W.R. Berkley Corp | 5.0127 | 28.66 B | -0.0952 | -1.86 | 4.1 M | 20.55 M |
| AMG | Affiliated Managers Group | 61.5705 | 10.17 B | -0.8132 | -1.3 | 305.57 K | 18.81 M |
| XPER | Xperi Inc | 20.1456 | -0.5673 | -2.74 | 917.71 K | 18.49 M | |
| TDC | Teradata Corp | 22.6581 | 3.18 B | -0.2021 | -0.88 | 809.71 K | 18.35 M |
| AXS | Axis Capital Holdings | 18.2848 | 7.76 B | -0.2783 | -1.5 | 1 M | 18.28 M |
| CVSA | Covista Inc. | 44.3251 | 3.96 B | -0.6047 | -1.35 | 403.23 K | 17.87 M |
| CCI | Crown Castle International Corp | 16.7283 | 38.16 B | -0.1955 | -1.16 | 1.07 M | 17.86 M |
| DEO | Diageo Plc ADR | 36.995 | 55.61 B | -0.228 | -0.61 | 463.2 K | 17.14 M |
| JLL | Jones Lang Lasalle Inc | 33.6326 | 16.7 B | -0.4554 | -1.34 | 499.92 K | 16.81 M |
| EXP | Eagle Materials Inc | 24.6206 | 5.54 B | -0.8385 | -3.29 | 681.8 K | 16.79 M |
| SGI | Somnigroup International Inc. | 3.4881 | 13.96 B | -0.0336 | -0.95 | 4.8 M | 16.74 M |
| GGG | Graco Inc | 6.2676 | 11.62 B | -0.105 | -1.65 | 2.63 M | 16.46 M |
| CACI | Caci International | 45.34 | 14.23 B | -0.90 | -1.95 | 334.8 K | 15.18 M |
| KB | KB Financial Group Inc ADR | 24.7384 | 39.36 B | -0.8556 | -3.34 | 609.43 K | 15.08 M |
| BHC | Bausch Health Companies Inc | 12.8712 | 3.09 B | -0.14 | -1.08 | 1.14 M | 14.68 M |
| MTH | Meritage Corp | 10.4954 | 4.17 B | -0.2548 | -2.37 | 1.39 M | 14.57 M |
| SLGN | Silgan Holdings | 10.7099 | -0.0631 | -0.59 | 1.36 M | 14.55 M | |
| PAG | Penske Automotive Group | 12.9473 | 14 B | -0.3547 | -2.67 | 1.1 M | 14.28 M |
| GATX | GATX Corp | 16.9332 | 6.61 B | -0.6727 | -3.82 | 839.64 K | 14.22 M |
| NLY | Annaly Capital Management Inc | 7.9843 | 13.84 B | -0.0486 | -0.61 | 1.76 M | 14.02 M |
| CLH | Clean Harbors | 25.69 | 15.49 B | -0.87 | -3.28 | 541 K | 13.9 M |
| PAAS | Pan American Silver Corp. | 15.9951 | -0.0813 | -0.51 | 867.98 K | 13.88 M | |
| CNC | Centene Corp | 4.61 | 34.79 B | -0.025 | -0.54 | 2.87 M | 13.23 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 7221.979 | -90.687 | -1.24 | 98.93 K | 714.5 M | |
| ELD | Eldorado Gold | 47.9788 | -1.0096 | -2.06 | 2.34 M | 112.08 M | |
| BB | Blackberry Ltd | 82.50 | -0.79 | -0.95 | 1.34 M | 110.53 M | |
| SU | Suncor Energy Inc | 21.0811 | -0.6881 | -3.16 | 3.86 M | 81.35 M | |
| CNR | Canadian National Railway Co. | 18.3684 | -0.2913 | -1.56 | 1.55 M | 28.41 M | |
| FM | First Quantum Minerals Ltd | 12.7181 | -0.1009 | -0.79 | 1.83 M | 23.27 M | |
| OVV | Ovintiv Inc | 106.6083 | -0.9467 | -0.88 | 196.2 K | 20.92 M | |
| CCO | Cameco Corp | 24.0135 | -0.4901 | -2 | 835.79 K | 20.07 M | |
| TRI | Thomson Reuters Corp | 21.4816 | -0.7285 | -3.28 | 775.94 K | 16.67 M | |
| CP | Canadian Pacific Kansas City Ltd | 7.3129 | -0.0985 | -1.33 | 2.04 M | 14.95 M | |
| RCI-B | Rogers Communications Inc | 16.6238 | -0.193 | -1.15 | 821.5 K | 13.66 M | |
| ATRL | Atkinsrealis Group Inc | 37.6636 | -0.6095 | -1.59 | 330.27 K | 12.44 M | |
| MRU | Metro Inc | 8.8762 | -0.3678 | -3.98 | 1.23 M | 10.94 M | |
| L | Loblaw CO | 4.8826 | -0.0975 | -1.96 | 1.21 M | 5.92 M | |
| BN | Brookfield Corporation | 3.6097 | -0.026 | -0.72 | 1.59 M | 5.73 M | |
| WN | George Weston Limited | 14.4008 | -0.1338 | -0.92 | 339.4 K | 4.89 M | |
| ENB | Enbridge Inc | 8.5486 | -0.0433 | -0.5 | 560.54 K | 4.79 M | |
| BHC | Bausch Health Companies Inc | 13.994 | -0.1961 | -1.38 | 333.49 K | 4.67 M | |
| EMP-A | Empire Company Limited | 10.5536 | -0.1985 | -1.85 | 407.1 K | 4.3 M | |
| SAP | Saputo Inc | 8.7822 | -0.2866 | -3.16 | 366.6 K | 3.22 M | |
| CLS | Celestica Inc Sv | 8.48 | -0.41 | -4.61 | 366.5 K | 3.11 M | |
| GIL | Gildan Activewear Inc | 7.154 | -0.0866 | -1.2 | 419.8 K | 3 M | |
| FNV | Franco-Nevada Corp | 22.1913 | -0.1643 | -0.73 | 134.2 K | 2.98 M | |
| TXP | Touchstone Exploration Inc | 38.1298 | -0.2206 | -0.58 | 74.1 K | 2.83 M | |
| GTE | Gran Tierra Energy Inc | 41.30 | -0.40 | -0.96 | 68.35 K | 2.82 M | |
| AGI | Alamos Gold Inc Cls A | 7.832 | -0.2644 | -3.27 | 318.88 K | 2.5 M | |
| PPL | Pembina Pipeline Corp | 4.9603 | -0.0696 | -1.38 | 454.08 K | 2.25 M | |
| PAAS | Pan American Silver Corp | 16.3227 | -0.36 | -2.16 | 125.62 K | 2.05 M | |
| ESI | Ensign Energy Services Inc | 4.3951 | -0.105 | -2.33 | 430.39 K | 1.89 M | |
| D-UN | Dream Office Real Estate Investment Trust | 13.8553 | -0.3296 | -2.32 | 109.64 K | 1.52 M | |
| STN | Stantec Inc | 10.9386 | -0.116 | -1.05 | 125.37 K | 1.37 M | |
| AGF-B | AGF Management Limited | 5.2167 | -0.0534 | -1.01 | 205.16 K | 1.07 M | |
| RBA | Rb Global Inc | 18.6158 | -0.4541 | -2.38 | 47.88 K | 891.23 K | |
| SVM | Silvercorp Metals Inc | 3.2485 | -0.0675 | -2.04 | 163.6 K | 531.45 K | |
| CFP | Canfor Corp | 5.29 | -0.21 | -3.82 | 100.4 K | 531.12 K | |
| MRE | Martinrea International Inc | 5.2025 | -0.0653 | -1.24 | 93.99 K | 488.96 K | |
| PSI | Pason Systems Inc | 4.9964 | -0.1762 | -3.41 | 88.19 K | 440.63 K | |
| TRX | Trx Gold Corporation | 3.60 | -0.03 | -0.83 | 73.62 K | 265.05 K | |
| TPX-B | Molson Coors Canada Inc | 32.3353 | -0.3168 | -0.97 | 7.56 K | 244.36 K | |
| DII-B | Dorel Industries Inc | 7.0995 | -0.1565 | -2.16 | 32.41 K | 230.06 K | |
| LGD | Liberty Gold Corp | 16.68 | -0.16 | -0.95 | 13.04 K | 217.42 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.6449 | -0.0416 | -0.54 | 25.7 K | 196.44 K | |
| BU | Burcon Nutrascience Corp | 100.2481 | -0.6617 | -0.66 | 1.7 K | 170.32 K | |
| FRU | Freehold Royalties Ltd | 4.4371 | -0.0481 | -1.07 | 37.45 K | 166.16 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.8776 | -0.2041 | -2.88 | 23.87 K | 164.17 K | |
| EFR | Energy Fuels Inc | 16.50 | -1.00 | -5.71 | 8.43 K | 139.09 K | |
| FTS-PG | Fortis Inc Pref G | 10.0816 | -0.0549 | -0.54 | 12.35 K | 124.51 K | |
| ITH | International Tower Hill Mines Ltd | 3.47 | -0.11 | -3.07 | 26.7 K | 92.65 K | |
| BCE-PG | Bce Inc Pref G | 7.2929 | -0.1316 | -1.77 | 9.9 K | 72.2 K | |
| ALS | Altius Minerals Corp | 5.355 | -0.0752 | -1.38 | 12.77 K | 68.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.4877 | -0.0531 | -1.17 | 12.04 K | 54.03 K | |
| BCE-PY | BCE Inc Pref Y | 7.3543 | -0.1029 | -1.38 | 6.78 K | 49.83 K | |
| ENB-PA | Enbridge Inc Pref A | 9.4225 | -0.115 | -1.21 | 5.02 K | 47.3 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.375 | -0.1028 | -2.3 | 9.77 K | 42.74 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1971 | -0.0337 | -0.64 | 7.31 K | 37.99 K | |
| LNF | Leons Furniture | 5.1396 | -0.0633 | -1.22 | 7.38 K | 37.94 K | |
| LAS-A | Lassonde Industries Inc | 28.8743 | -0.3774 | -1.29 | 1.25 K | 35.95 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.1811 | -0.0418 | -0.58 | 4.18 K | 30.03 K | |
| EDV | Endeavour Mining Corp | 11.7339 | -0.1641 | -1.38 | 2.42 K | 28.4 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.8516 | -0.0869 | -2.21 | 6.2 K | 23.88 K | |
| BCE-PR | BCE Inc Pref R | 7.2357 | -0.0996 | -1.36 | 3.2 K | 23.15 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1755 | -0.0397 | -1.23 | 6.55 K | 20.82 K | |
| WN-PC | George Weston Ser 3 Prf | 7.8619 | -0.0628 | -0.79 | 2.2 K | 17.3 K | |
| STC | Sangoma Technologies Corp | 4.90 | -0.14 | -2.78 | 3.46 K | 16.94 K | |
| CGY | Calian Group Ltd | 8.4507 | -0.0848 | -0.99 | 1.84 K | 15.55 K | |
| OCG | Outcrop Silver & Gold Corp | 3.60 | -0.30 | -7.69 | 3.61 K | 13 K | |
| ELEF | Silver Elephant Mining Corp | 14.8836 | -1.323 | -8.16 | 718 | 10.69 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.919 | -0.0923 | -2.3 | 2.61 K | 10.23 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.2765 | -0.1928 | -2.58 | 1.3 K | 9.46 K | |
| BCE-PS | Bce Inc Pref S | 7.1958 | -0.1328 | -1.81 | 1.2 K | 8.63 K | |
| SDE | Spartan Delta Corp | 83.3026 | -3.471 | -4 | 102 | 8.5 K | |
| ET | Evertz Technologies Ltd | 3.4871 | -0.0277 | -0.79 | 2.3 K | 8.02 K | |
| GSY | Goeasy Ltd | 5.1715 | -0.4309 | -7.69 | 1.45 K | 7.5 K | |
| BCT | Briacell Therapeutics Corp | 86.9089 | -9.6565 | -10 | 31 | 2.69 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1701 | -0.0817 | -0.99 | 300 | 2.45 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 98.16 | -3.84 | -3.76 | 1.18 M | 115.37 M | |
| HOS | Hornbeck Offshore Services, Inc | 11.40 | 1.82 B | -0.17 | -1.47 | 2.65 M | 30.21 M |
| PARD | Poniard Pharmaceuticals Inc | 290.40 | 149 | -3.20 | -1.09 | 8.12 K | 2.36 M |
| CBKCQ | Christopher & Banks Corporation | 6.2167 | -0.137 | -2.16 | 229.39 K | 1.43 M | |
| BYDDY | BYD Company Limited | 53.35 | 77.5 B | -0.80 | -1.48 | 13.43 K | 716.28 K |
| NTPIF | Nam Tai Property Inc. | 4.35 | 262.33 M | -0.05 | -1.14 | 128.37 K | 558.41 K |
| SIMPQ | Simply Inc | 497.50 | 1.55 K | -30.00 | -5.69 | 1.12 K | 556.21 K |
| IGNT | Ingen Technologies Inc | 6.30 | -0.70 | -10 | 81.6 K | 514.09 K | |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.57 | 14.07 K | -0.03 | -0.65 | 93.81 K | 428.72 K |
| HSTC | HST Global Inc | 6.30 | 209.33 M | -1.50 | -19.23 | 14.5 K | 91.35 K |
| XDSL | mPhase Technologies Inc | 106.00 | 16.8 K | -4.00 | -3.64 | 572 | 60.63 K |
| CALIQ | China Auto Logistics Inc. | 22.86 | 484 | -0.54 | -2.31 | 2.48 K | 56.58 K |
| NEOM | NeoMedia Technologies Inc | 18.45 | 508.84 K | -0.60 | -3.15 | 2.22 K | 40.92 K |
| CGNH | CardioGenics Holdings Inc | 3.60 | 9.61 K | -0.20 | -5.26 | 11.31 K | 40.71 K |
| ESNC | EnSync Inc | 5.8495 | 1 | -0.0505 | -0.86 | 2.15 K | 12.55 K |
| DKAM | Drinks Americas Holdings Ltd | 472.5004 | 278.3 K | -15.00 | -3.08 | 13 | 6.14 K |
| BAJFF | Camrova Resources Inc | 9.31 | -0.35 | -3.62 | 650 | 6.05 K | |
| PJET | Priority Aviation Inc | 1050.00 | 98.01 K | -125.00 | -10.64 | 5 | 5.25 K |
| PTRC | Petro River Oil Corp | 90.00 | -10.00 | -10 | 10 | 900 | |
| LGBI | Cannabiz Mobile Inc | 12.00 | 64.81 K | -3.60 | -23.08 | 25 | 300 |
| SIRC | Solar Integrated Roofing Corporation | 2024.9973 | -270.0015 | -11.76 | 0 | 0 | |
| AXPWQ | Axion Power International Inc | 805000.00 | 9.6 K | -105000.00 | -11.54 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GBU | Gabriel Resources Ltd | 18.00 | -0.60 | -3.23 | 526.13 K | 9.47 M | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 234.55 K | 7.74 M | |
| CAMB | Cambria Gold Mines Inc. | 16.25 | -0.75 | -4.41 | 60 K | 975 K | |
| UCU | Ucore Rare Metals Inc | 3.70 | -0.10 | -2.63 | 183.2 K | 677.84 K | |
| PEX | Pacific Ridge Exploration Ltd | 10.00 | -1.00 | -9.09 | 32.75 K | 327.5 K | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | -0.4662 | -5.13 | 5.51 K | 47.5 K | |
| AVCR | Avricore Health Inc | 12.20 | -0.20 | -1.61 | 3.1 K | 37.82 K | |
| EON | EON Lithium Corp. | 59.00 | -2.00 | -3.28 | 538 | 31.74 K | |
| FMM | Full Metal Minerals Ltd | 4.382 | -0.2988 | -6.38 | 3.36 K | 14.71 K | |
| GCOM | Green Shift Commodities Ltd. | 7.20 | -0.80 | -10 | 1.32 K | 9.54 K | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 388 | 7.76 K | |
| REG | Regulus Resources Inc | 3.1915 | -0.6383 | -16.67 | 2.02 K | 6.45 K | |
| EGT | Eguana Technologies Inc | 14.00 | -1.00 | -6.67 | 430 | 6.02 K | |
| MAX | Max Resource Corp | 14.40 | -1.20 | -7.69 | 333 | 4.8 K | |
| NAR | North Arrow Minerals Inc | 18.00 | -2.00 | -10 | 147 | 2.65 K | |
| FTJ | Fort St. James Nickel Corp | 5.00 | -0.40 | -7.41 | 500 | 2.5 K | |
| IMR | iMetal Resources Inc | 150.00 | -100.00 | -40 | 6 | 900 | |
| AUQ | AuQ Gold Mining Inc | 5.20 | -0.80 | -13.33 | 125 | 650 | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 50 | 200 | |
| TNX | TenX Protocols Inc. | 275.2507 | -2.925 | -1.05 | 0 | 0 |