Losers for 22 September 2009 from 00:00:00 until 23:59:59
Losers for 22 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CVM | Cel-Sci Corp | 14100.00 | 20.93 M | -375.00 | -2.59 | 4.55 K | 64.13 M |
| APT | Alpha Pro Tech | 5.10 | 63.79 M | -0.30 | -5.56 | 561.26 K | 2.86 M |
| TMP | Tompkinstrustco | 23.9225 | 1.44 B | -0.1705 | -0.71 | 10.67 K | 255.25 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.2453 | 372.38 M | -0.0252 | -0.59 | 58.1 K | 246.65 K |
| SIF | Sifco Industries | 13.7791 | 126.01 M | -0.1608 | -1.15 | 14.3 K | 197.04 K |
| CATX | Perspective Therapeutics Inc | 10.80 | 96.16 M | -0.50 | -4.42 | 11.65 K | 125.82 K |
| FRD | Friedman Industries Inc | 3.9102 | 275.24 M | -0.2157 | -5.23 | 29 K | 113.4 K |
| MXC | Mexco Energy Corp | 10.4663 | 23.15 M | -0.0775 | -0.74 | 10.7 K | 111.99 K |
| TPHS | Trinity Pl Hlds Inc | 7.6979 | 1.93 M | -0.0896 | -1.15 | 11.59 K | 89.21 K |
| REPX | Riley Exploration Permian Inc | 50.6135 | 976.66 M | -0.9373 | -1.82 | 1.75 K | 88.57 K |
| BHB | Bar Harbor Bankshares | 8.2198 | 693.94 M | -0.0745 | -0.9 | 8.78 K | 72.13 K |
| DIT | Amcon Distributing Company | 49.0431 | 58.48 M | -0.4669 | -0.94 | 1.4 K | 68.66 K |
| ENSV | Enservco Corpporation | 15.90 | 29.09 K | -0.60 | -3.64 | 1.69 K | 26.82 K |
| ESP | Espey Mfg. & Electronics | 7.888 | 145.6 M | -0.2348 | -2.89 | 2.5 K | 19.72 K |
| REED | Reed's, Inc. | 573.4341 | 24.07 M | -5.7632 | -1 | 19 | 10.9 K |
| IDR | Idaho Strategic Resources | 3.64 | 299.75 M | -0.56 | -13.33 | 961 | 3.5 K |
| CIX | Compx International Inc | 3.764 | 545.42 M | -0.0251 | -0.66 | 510 | 1.92 K |
| PED | Pedevco Corp | 5376.00 | 173.46 M | -1344.00 | -20 | 0 | 0 |
| OGEN | Oragenics Inc | 108000.00 | 1.58 M | -3600.00 | -3.23 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RSG | Rocky Shore Gold Ltd. | 3.30 | -0.30 | -8.33 | 16 | 52.8 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BIDU | Baidu Inc ADR | 39.629 | 26.43 B | -0.396 | -0.99 | 16.11 M | 638.3 M |
| CSCO | Cisco Systems Inc | 15.0667 | 402.18 B | -0.1416 | -0.93 | 34.93 M | 526.24 M |
| QCOM | Qualcomm Inc | 29.4865 | 189.54 B | -0.1852 | -0.62 | 14.73 M | 434.44 M |
| FSLR | First Solar Inc | 156.30 | 18.52 B | -0.95 | -0.6 | 2.7 M | 422.66 M |
| AMGN | Amgen Inc | 41.1462 | 252.64 B | -1.0011 | -2.38 | 9.15 M | 376.57 M |
| TXN | Texas Instruments | 15.3954 | 285.68 B | -0.1361 | -0.88 | 16.12 M | 248.15 M |
| PEP | Pepsico Inc | 35.7362 | 193.86 B | -0.2684 | -0.75 | 6.8 M | 243.07 M |
| GILD | Gilead Sciences Inc | 15.934 | 208.31 B | -0.1727 | -1.07 | 13.61 M | 216.85 M |
| MDLZ | Mondelez Intl Inc | 17.559 | 84.25 B | -0.1723 | -0.97 | 10.59 M | 185.97 M |
| UAL | United Airlines Holdings Inc | 9.05 | 36.14 B | -0.35 | -3.72 | 13.66 M | 123.62 M |
| SBUX | Starbucks Corporation | 8.1857 | 122.29 B | -0.08 | -0.97 | 14.3 M | 117.08 M |
| PCAR | Paccar Inc | 14.6098 | 55.98 B | -0.179 | -1.21 | 6.36 M | 92.93 M |
| BIIB | Biogen Inc | 50.53 | 37.03 B | -0.36 | -0.71 | 1.83 M | 92.44 M |
| DLTR | Dollar Tree Inc | 16.7367 | 26.51 B | -0.1766 | -1.04 | 5.02 M | 83.99 M |
| SYNA | Synaptics Inc | 26.94 | 4.68 B | -0.75 | -2.71 | 2.79 M | 75.15 M |
| ILMN | Illumina Inc | 39.1829 | 31.68 B | -0.9241 | -2.3 | 1.89 M | 73.87 M |
| AMSC | Amer Superconductor | 310.90 | 1.21 B | -16.10 | -4.92 | 231.66 K | 72.02 M |
| AAL | American Airlines Group | 4.9305 | 8.82 B | -0.1886 | -3.68 | 14.38 M | 70.92 M |
| JBLU | Jetblue Airways Cp | 6.44 | 1.44 B | -0.15 | -2.28 | 10.37 M | 66.77 M |
| AEP | American Electric Power Company | 16.6246 | 70.19 B | -0.2643 | -1.56 | 3.69 M | 61.4 M |
| MYGN | Myriad Genetics Inc | 28.72 | 543.58 M | -0.41 | -1.41 | 1.96 M | 56.21 M |
| VRTX | Vertex Pharmaceutic | 36.98 | 137.57 B | -1.13 | -2.97 | 1.4 M | 51.83 M |
| ADSK | Autodesk Inc | 23.90 | 54.23 B | -0.17 | -0.71 | 2.07 M | 49.44 M |
| MAT | Mattel Inc | 12.4947 | 4.44 B | -0.159 | -1.26 | 3.81 M | 47.64 M |
| FISV | Fiserv Inc | 11.8047 | 32.72 B | -0.079 | -0.66 | 3.77 M | 44.56 M |
| CPB | Campbell Soup Company | 18.965 | 6.58 B | -0.1104 | -0.58 | 2.22 M | 42.12 M |
| GEN | Gen Digital Inc | 5.5542 | 17.61 B | -0.0679 | -1.21 | 7.54 M | 41.86 M |
| PPLI | People Incorporated | 3.3958 | 3.27 B | -0.0233 | -0.68 | 11.67 M | 39.61 M |
| MTCH | Match Group Inc | 5.4089 | 9.51 B | -0.037 | -0.68 | 7.3 M | 39.49 M |
| STRA | Strayer Education | 157.3374 | 1.22 B | -1.1729 | -0.74 | 239.4 K | 37.67 M |
| XEL | XCEL Energy Inc | 11.0957 | 52.31 B | -0.1276 | -1.14 | 3.22 M | 35.71 M |
| BMRN | Biomarin Pharmaceuticals | 17.83 | 10.98 B | -0.33 | -1.82 | 1.9 M | 33.91 M |
| SOHU | Sohu.com Inc ADR | 68.29 | 359.88 M | -0.57 | -0.83 | 481.59 K | 32.89 M |
| SSRM | Ssr Mining Inc | 21.1241 | 5.38 B | -0.2381 | -1.11 | 1.53 M | 32.37 M |
| SWKS | Skyworks Solutions | 10.952 | 21.17 B | -0.0631 | -0.57 | 2.85 M | 31.26 M |
| ITRI | Itron Inc | 65.11 | 4.23 B | -0.74 | -1.12 | 474.92 K | 30.92 M |
| PRDO | Perdoceo Education Corp | 23.5844 | 1.82 B | -0.566 | -2.34 | 1.22 M | 28.73 M |
| HSIC | Henry Schein Inc | 21.5341 | 9.52 B | -0.3135 | -1.43 | 1.28 M | 27.63 M |
| BCRX | Biocryst Pharma Inc | 9.10 | 1.98 B | -0.40 | -4.21 | 2.9 M | 26.42 M |
| CAR | Avis Budget Group | 12.9975 | 4.44 B | -0.076 | -0.58 | 1.97 M | 25.59 M |
| XRAY | Dentsply Sirona Inc | 28.7872 | 1.84 B | -0.2331 | -0.8 | 878.83 K | 25.3 M |
| INSG | Inseego Corp | 112.60 | 81.98 M | -7.20 | -6.01 | 187.32 K | 21.09 M |
| UTHR | United Therapeutic | 48.81 | 25.27 B | -0.765 | -1.54 | 417.29 K | 20.37 M |
| ACGL | Arch Capital Grp Ltd | 7.0166 | 35.56 B | -0.0697 | -0.98 | 2.7 M | 18.92 M |
| OTEX | Open Text Cp | 7.4028 | 6.02 B | -0.0586 | -0.79 | 2.54 M | 18.77 M |
| NVAX | Novavax Inc | 95.20 | 1.44 B | -4.00 | -4.03 | 174.28 K | 16.59 M |
| TTEK | Tetra Tech Inc | 4.942 | 10.1 B | -0.0327 | -0.66 | 2.96 M | 14.61 M |
| IONS | Ionis Pharmaceuticals | 15.09 | 4.54 B | -0.11 | -0.72 | 899.3 K | 13.57 M |
| SEAC | Sea Change Intl IN | 149.60 | 8.4 M | -1.20 | -0.8 | 90 K | 13.46 M |
| ARCB | Arcbest Corp | 28.0033 | 2.97 B | -0.2893 | -1.02 | 466.89 K | 13.07 M |
| TRMB | Trimble Navigation | 12.345 | 12.8 B | -0.18 | -1.44 | 1.04 M | 12.88 M |
| IDXX | Idexx Laboratories | 26.705 | 54.99 B | -0.77 | -2.8 | 478 K | 12.76 M |
| DIOD | Diodes Inc | 19.52 | 4.22 B | -1.01 | -4.92 | 605.4 K | 11.82 M |
| ALGT | Allegiant Travel Com | 33.4925 | 2.53 B | -1.547 | -4.42 | 352.8 K | 11.82 M |
| JKHY | Jack Henry & Assoc | 19.3455 | 12.34 B | -0.4201 | -2.13 | 601 K | 11.63 M |
| BLKB | Blackbaud Inc | 21.1205 | 2.41 B | -0.4238 | -1.97 | 548.9 K | 11.59 M |
| CINF | Cincinnati Financial | 14.6988 | 29.21 B | -0.0862 | -0.58 | 784.8 K | 11.54 M |
| EVRG | Evergy Inc | 10.6485 | 20.35 B | -0.1045 | -0.97 | 1.06 M | 11.27 M |
| CMTL | Comtech Telecom Company | 22.5607 | 36.47 M | -0.1453 | -0.64 | 470.72 K | 10.62 M |
| CYTK | Cytokinetics | 28.02 | 7.82 B | -0.66 | -2.3 | 345.07 K | 9.67 M |
| BJRI | Bj's Restaurants Inc | 14.9552 | 1.17 B | -0.9438 | -5.94 | 629.66 K | 9.42 M |
| POOL | Pool Corp | 18.1783 | 7.65 B | -0.4603 | -2.47 | 438.2 K | 7.97 M |
| RGS | Regis Corp | 296.6786 | 58.87 M | -4.9194 | -1.63 | 25.98 K | 7.71 M |
| PEGA | Pegasystems Inc | 7.977 | 5.24 B | -0.1116 | -1.38 | 954.8 K | 7.62 M |
| PRAA | Pra Group Inc | 15.91 | 447.26 M | -0.1233 | -0.77 | 474.52 K | 7.55 M |
| TECH | Bio-Techne Cp | 13.0326 | 11.44 B | -0.2095 | -1.58 | 566.78 K | 7.39 M |
| CLFD | Clearfield Inc | 5.09 | 424.77 M | -0.39 | -7.12 | 1.41 M | 7.18 M |
| VNDA | Vanda Pharmaceuticals | 12.17 | 238.86 M | -0.13 | -1.06 | 566.39 K | 6.89 M |
| LSAK | Lesaka Technologies Inc | 21.55 | 287.31 M | -0.13 | -0.6 | 318.38 K | 6.86 M |
| ALKS | Alkermes Plc | 9.89 | 7.89 B | -0.15 | -1.49 | 665 K | 6.58 M |
| OCSL | Oaktree Specialty Lending Corp | 5.9988 | 1.07 B | -0.0816 | -1.34 | 1.09 M | 6.57 M |
| MVIS | Microvision | 40.56 | 37.11 M | -0.48 | -1.17 | 161.7 K | 6.56 M |
| GERN | Geron Corp | 6.8597 | 640.24 M | -0.1228 | -1.76 | 902.93 K | 6.19 M |
| AVNW | Aviat Networks Inc | 43.74 | 217.31 M | -0.66 | -1.49 | 140.71 K | 6.15 M |
| ADTN | Adtran Inc | 18.7119 | 396 M | -0.1058 | -0.56 | 317.72 K | 5.95 M |
| REGN | Regeneron Pharmaceuticals | 21.018 | 98.4 B | -0.447 | -2.08 | 269.7 K | 5.67 M |
| COLM | Columbia Sportswear | 16.2703 | 3.67 B | -0.121 | -0.74 | 334.8 K | 5.45 M |
| LOPE | Grand Canyon Educati | 18.56 | 3 B | -0.32 | -1.69 | 285.84 K | 5.31 M |
| SWBI | Smith & Wesson Brands Inc | 3.3497 | 698.15 M | -0.0825 | -2.4 | 1.57 M | 5.27 M |
| CASY | Casey's General Stor | 25.929 | 26.12 B | -0.147 | -0.56 | 194.62 K | 5.05 M |
| APEI | American Public Education | 35.00 | 753.29 M | -0.78 | -2.18 | 136.93 K | 4.79 M |
| EXEL | Exelixis Inc | 6.85 | 17.04 B | -0.14 | -2 | 697.62 K | 4.78 M |
| IPGP | Ipg Photonics Corp | 14.5212 | 3.01 B | -0.2475 | -1.68 | 313.84 K | 4.56 M |
| CATY | Cathay Genl Bncp | 6.1549 | 4.35 B | -0.0348 | -0.56 | 728.1 K | 4.48 M |
| INSM | Insmed Inc | 8.40 | 25.9 B | -0.15 | -1.75 | 515.24 K | 4.33 M |
| SMSI | Smith Micro Software | 401.28 | 13.42 M | -5.76 | -1.42 | 10.54 K | 4.23 M |
| QDEL | Quidel Cp | 17.37 | 728.67 M | -0.40 | -2.25 | 226.09 K | 3.93 M |
| RRGB | Red Robin Gourmet Burgers Inc | 21.82 | 166.92 M | -0.35 | -1.58 | 179.2 K | 3.91 M |
| ACHV | Achieve Life Sciences Inc | 84766.00 | 665.01 M | -1056.00 | -1.23 | 46 | 3.9 M |
| UCB | United Community Banks, Inc. | 26.5856 | 4.46 B | -0.2966 | -1.1 | 144.99 K | 3.85 M |
| FELE | Franklin Electric Company | 13.6498 | 4.31 B | -0.4302 | -3.06 | 266.57 K | 3.64 M |
| GEG | Great Elm Group Inc | 32.16 | 66.63 M | -0.24 | -0.74 | 113.03 K | 3.63 M |
| ZBRA | Zebra Technologies | 26.69 | 14.97 B | -0.47 | -1.73 | 133.78 K | 3.57 M |
| SAFT | Safety Ins Group Inc | 15.1942 | 1.53 B | -0.2533 | -1.64 | 222.9 K | 3.39 M |
| CVGI | Commercial Vehicle G | 7.25 | 140.11 M | -0.04 | -0.55 | 464.12 K | 3.36 M |
| TXRH | Texas Roadhouse Inc | 8.6861 | 12.21 B | -0.1821 | -2.05 | 371.67 K | 3.23 M |
| NSIT | Insight Enterpr | 11.43 | 5.07 B | -0.27 | -2.31 | 281.99 K | 3.22 M |
| AVAV | Aerovironment Inc | 28.67 | 6.14 B | -0.38 | -1.31 | 111.85 K | 3.21 M |
| MMSI | Merit Medical Sys | 14.44 | 5.19 B | -0.136 | -0.93 | 220.59 K | 3.19 M |
| SCOR | Comscore Inc | 345.60 | 46.2 M | -9.80 | -2.76 | 8.97 K | 3.1 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AIG | American International Group | 28.6185 | 42.81 B | -1.6246 | -5.37 | 123.46 M | 3.53 B |
| ORCL | Oracle Corporation | 17.5638 | 396.29 B | -0.1312 | -0.74 | 34.16 M | 599.97 M |
| LOW | Lowe's Companies | 15.5943 | 127.62 B | -0.6513 | -4.01 | 23.92 M | 373 M |
| MCD | McDonald's Corporation | 35.5478 | 193.63 B | -0.2101 | -0.59 | 8.01 M | 284.86 M |
| UNH | Unitedhealth Group Inc | 21.5184 | 363.01 B | -0.7881 | -3.53 | 12.95 M | 278.66 M |
| HD | Home Depot | 18.5694 | 347.46 B | -0.3496 | -1.85 | 14.33 M | 266.07 M |
| MRK | Merck & Company | 17.1452 | 362.27 B | -0.2682 | -1.54 | 14.42 M | 247.19 M |
| TGT | Target Corporation | 30.5731 | 73.1 B | -0.4317 | -1.39 | 6.97 M | 213.02 M |
| ELV | Elevance Health Inc | 42.6519 | 92.88 B | -0.8658 | -1.99 | 4.64 M | 197.91 M |
| T | American Telephone and Telegraph Inc. | 7.1333 | 149.42 B | -0.0996 | -1.38 | 27.69 M | 197.52 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.5003 | 50.93 B | -0.7169 | -1.7 | 4.72 M | 195.8 M |
| CI | Cigna Corp | 28.3237 | 78.29 B | -0.3981 | -1.39 | 5.08 M | 143.79 M |
| BMY | Bristol-Myers Squibb Company | 12.3122 | 127.39 B | -0.1659 | -1.33 | 10.18 M | 125.29 M |
| MSI | Motorola Solutions | 27.484 | 87.69 B | -0.4097 | -1.47 | 4.44 M | 122.1 M |
| DAL | Delta Air Lines Inc | 8.1869 | 56.94 B | -0.1293 | -1.55 | 14.67 M | 120.11 M |
| A | Agilent Technologies | 18.0569 | 48.78 B | -0.1772 | -0.97 | 6.61 M | 119.42 M |
| MO | Altria Group | 7.1904 | 129.62 B | -0.0603 | -0.83 | 16.55 M | 118.98 M |
| FLR | Fluor Corp | 46.4738 | 6.62 B | -0.2548 | -0.55 | 2.41 M | 112.06 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 14.5622 | -0.1077 | -0.73 | 7.41 M | 107.93 M | |
| NOK | Nokia Corp ADR | 9.2017 | -0.047 | -0.51 | 10.75 M | 98.89 M | |
| NEE | Nextera Energy | 9.086 | 178.88 B | -0.1121 | -1.22 | 10.8 M | 98.16 M |
| MCK | Mckesson Corp | 51.4372 | 124.35 B | -0.8102 | -1.55 | 1.9 M | 97.59 M |
| CB | Chubb Ltd | 30.8417 | 142.04 B | -0.4926 | -1.57 | 3.16 M | 97.43 M |
| CAG | Conagra Brands Inc | 9.27 | 6.95 B | -0.139 | -1.48 | 10.08 M | 93.49 M |
| ECL | Ecolab Inc | 38.253 | 85.38 B | -0.2807 | -0.73 | 2.41 M | 92.05 M |
| YUM | Yum! Brands | 20.3768 | 42.86 B | -0.164 | -0.8 | 4.32 M | 88.1 M |
| SYK | Stryker Corp | 37.8864 | 118.92 B | -0.3654 | -0.96 | 2.28 M | 86.26 M |
| TPR | Tapestry Inc | 21.2209 | 26.06 B | -0.2012 | -0.94 | 3.93 M | 83.37 M |
| PCG | Pacific Gas & Electric Company | 29.0464 | 28.57 B | -0.4164 | -1.41 | 2.61 M | 75.75 M |
| PH | Parker-Hannifin Corp | 40.6021 | 120.81 B | -0.3328 | -0.81 | 1.71 M | 69.63 M |
| DHI | D.R. Horton | 10.691 | 39.21 B | -0.116 | -1.07 | 6.46 M | 69.03 M |
| LUV | Southwest Airlines Company | 8.1532 | 22.14 B | -0.2318 | -2.76 | 7.93 M | 64.65 M |
| HUM | Humana Inc | 34.4957 | 53.28 B | -0.2095 | -0.6 | 1.87 M | 64.36 M |
| LEN | Lennar Corp | 12.0259 | 19.88 B | -0.0984 | -0.81 | 5.27 M | 63.35 M |
| AON | AON Plc | 34.496 | 70.74 B | -0.378 | -1.08 | 1.78 M | 61.29 M |
| WOLF | Wolfspeed | 36.0692 | 1.4 B | -0.31 | -0.85 | 1.7 M | 61.24 M |
| TOL | Toll Brothers Inc | 19.3401 | 13.64 B | -0.3343 | -1.7 | 3.12 M | 60.31 M |
| PHM | Pultegroup | 10.5671 | 24.17 B | -0.1193 | -1.12 | 5.46 M | 57.66 M |
| PEG | Public Service Enterprise Group Inc | 16.7277 | 37.29 B | -0.1562 | -0.93 | 3.35 M | 56.07 M |
| EPD | Enterprise Products Partners LP | 4.7863 | 80.66 B | -0.1251 | -2.55 | 11.44 M | 54.78 M |
| SO | Southern Company | 15.4535 | 107.66 B | -0.1215 | -0.78 | 3.26 M | 50.36 M |
| CVSA | Covista Inc. | 51.739 | 3.96 B | -1.0605 | -2.01 | 907.68 K | 46.96 M |
| ASH | Ashland Global Holdings Inc | 16.9343 | 3.45 B | -0.1842 | -1.08 | 2.76 M | 46.75 M |
| SHW | Sherwin-Williams Company | 16.9612 | 84.89 B | -0.1248 | -0.73 | 2.74 M | 46.54 M |
| CCK | Crown Cork & Seal Company | 25.1932 | 13.02 B | -0.4452 | -1.74 | 1.84 M | 46.37 M |
| FCN | Fti Consulting | 44.43 | 5.41 B | -0.81 | -1.79 | 1.03 M | 45.79 M |
| MLM | Martin Marietta Materials | 81.647 | 36.79 B | -1.1677 | -1.41 | 556.89 K | 45.47 M |
| AGCO | Agco Corp | 22.0443 | 7.68 B | -0.1562 | -0.7 | 1.98 M | 43.64 M |
| CE | Celanese Corp | 20.7971 | 5.63 B | -0.3709 | -1.75 | 2.09 M | 43.57 M |
| CPB | Campbell Soup Company | 18.965 | -0.1104 | -0.58 | 2.22 M | 42.12 M | |
| GEN | Genesis Healthcare Inc | 5.5542 | -0.0679 | -1.21 | 7.54 M | 41.86 M | |
| PVH | Phillips-Van Heusen Corp | 41.6097 | 4.28 B | -0.6425 | -1.52 | 1 M | 41.79 M |
| UIS | Unisys Corp | 27.00 | 209.27 M | -1.30 | -4.59 | 1.52 M | 41.11 M |
| LUMN | Centurylink | 10.8584 | 4.3 B | -0.059 | -0.54 | 3.2 M | 34.73 M |
| SJM | J.M. Smucker Company | 33.4842 | 14.07 B | -0.1698 | -0.5 | 956 K | 32.01 M |
| PGR | Progressive Corp | 9.7205 | 136.43 B | -0.0691 | -0.71 | 3.23 M | 31.38 M |
| WAT | Waters Corp | 55.76 | 45.38 B | -0.54 | -0.96 | 561.47 K | 31.31 M |
| FIS | Fidelity National Information Services | 18.6593 | 14.62 B | -0.1509 | -0.8 | 1.55 M | 28.89 M |
| NVR | NVR Inc | 664.00 | 15.38 B | -6.00 | -0.9 | 39.8 K | 26.43 M |
| PWR | Quanta Services | 23.1467 | 91.33 B | -0.1674 | -0.72 | 1.13 M | 26.06 M |
| EG | Everest Re Group | 59.5043 | 15.64 B | -0.6319 | -1.05 | 418.49 K | 24.9 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 34.4693 | 165.11 B | -0.6254 | -1.78 | 712.9 K | 24.57 M |
| VFC | V.F. Corp | 11.0757 | 7.88 B | -0.0648 | -0.58 | 2.17 M | 24.05 M |
| WEC | Wisconsin Energy Corp | 13.0529 | 38.65 B | -0.067 | -0.51 | 1.84 M | 24 M |
| MKC | Mccormick & Company | 12.6374 | 12.49 B | -0.1627 | -1.27 | 1.63 M | 20.65 M |
| LDOS | Leidos Holdings Inc | 24.4738 | 15.99 B | -0.4615 | -1.85 | 843.05 K | 20.63 M |
| GVA | Granite Construction Inc | 24.4377 | 5.55 B | -0.6648 | -2.65 | 838.16 K | 20.48 M |
| ES | Eversource Energy | 13.5229 | 26.8 B | -0.2034 | -1.48 | 1.49 M | 20.15 M |
| QGEN | Qiagen N.V. | 20.4762 | 10.35 B | -0.1373 | -0.67 | 917.54 K | 18.79 M |
| MAN | Manpower Inc | 38.4509 | 2.14 B | -0.2069 | -0.54 | 484.51 K | 18.63 M |
| DTE | Dte Energy Company | 16.2571 | 28.97 B | -0.2202 | -1.34 | 1.12 M | 18.26 M |
| AIZ | Assurant Inc | 22.8064 | 15.84 B | -0.232 | -1.01 | 795.8 K | 18.15 M |
| FNF | Fidelity National Financial | 7.356 | 11.56 B | -0.114 | -1.53 | 2.44 M | 17.95 M |
| HLF | Herbalife Ltd | 7.4975 | 1.6 B | -0.0712 | -0.94 | 2.34 M | 17.53 M |
| DKS | Dick's Sporting Goods Inc | 15.3927 | 12.95 B | -0.1507 | -0.97 | 1.1 M | 16.86 M |
| AEE | Ameren Corp | 13.9779 | 31.43 B | -0.1202 | -0.85 | 1.15 M | 16.13 M |
| SNX | Synnex Corp | 13.9749 | 19.35 B | -0.145 | -1.03 | 1.1 M | 15.35 M |
| BCO | Brink's Company | 21.8268 | 4.82 B | -0.1225 | -0.56 | 687.6 K | 15.01 M |
| RNR | Renaissancere Holdings Ltd | 44.3947 | 14.33 B | -0.6471 | -1.44 | 330.8 K | 14.69 M |
| MWA | Mueller Water Products | 4.2761 | 3.73 B | -0.0543 | -1.25 | 3.33 M | 14.26 M |
| KNX | Knight-Swift Transporation Inc | 13.1868 | 10.05 B | -0.1407 | -1.06 | 1.03 M | 13.55 M |
| BALL | Ball Corporation | 10.777 | 16.9 B | -0.1234 | -1.13 | 1.21 M | 13.07 M |
| CXW | Corecivic Inc | 10.5437 | 2.72 B | -0.1233 | -1.16 | 1.19 M | 12.5 M |
| CFR | Cullen/Frost Bankers | 30.0626 | 9.81 B | -0.1945 | -0.64 | 412.4 K | 12.4 M |
| EVRG | Evergy Inc | 10.6485 | -0.1045 | -0.97 | 1.06 M | 11.27 M | |
| HRL | Hormel Foods Corp | 6.3687 | 12.01 B | -0.0414 | -0.65 | 1.75 M | 11.14 M |
| AXS | Axis Capital Holdings | 18.2659 | 7.76 B | -0.2846 | -1.53 | 607.9 K | 11.1 M |
| LII | Lennox International | 29.7172 | 11.91 B | -0.5077 | -1.68 | 366.98 K | 10.91 M |
| TDS | Telephone and Data Systems | 14.4923 | 3.54 B | -0.1083 | -0.74 | 703.4 K | 10.19 M |
| EXP | Eagle Materials Inc | 25.5483 | 5.54 B | -0.9723 | -3.67 | 388.73 K | 9.93 M |
| ATO | Atmos Energy Corp | 17.4996 | 29.73 B | -0.149 | -0.84 | 563.2 K | 9.86 M |
| EBS | Emergent Biosolutions | 16.3111 | 302.84 M | -0.7733 | -4.53 | 563.68 K | 9.19 M |
| LRN | Stride Inc | 17.19 | 3.17 B | -0.52 | -2.94 | 528.45 K | 9.08 M |
| TIMB | Tim S.A. ADR | 8.1589 | 9.03 B | -0.0487 | -0.59 | 1.11 M | 9.06 M |
| GGG | Graco Inc | 7.4447 | 11.62 B | -0.0474 | -0.63 | 1.17 M | 8.7 M |
| UAA | Under Armour | 3.842 | 2.1 B | -0.1188 | -3 | 2.25 M | 8.63 M |
| CLS | Celestica Inc | 9.36 | 32.04 B | -0.36 | -3.7 | 867.46 K | 8.12 M |
| WCN | Waste Connections Inc | 9.1352 | 48.53 B | -0.0655 | -0.71 | 846 K | 7.73 M |
| RGS | Regis Corp | 296.6786 | -4.9194 | -1.63 | 25.98 K | 7.71 M | |
| DIN | Dineequity Inc | 16.4135 | 446.68 M | -0.4363 | -2.59 | 469.4 K | 7.7 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CNR | Canadian National Railway Co. | 19.8044 | -0.1111 | -0.56 | 2.36 M | 46.8 M | |
| BBD-B | Bombardier Inc Series B | 101.168 | -1.7633 | -1.71 | 199.72 K | 20.2 M | |
| CLS | Celestica Inc Sv | 10.00 | -0.53 | -5.03 | 1.35 M | 13.54 M | |
| OTEX | Open Text Corp | 8.0807 | -0.0729 | -0.89 | 1.11 M | 8.96 M | |
| GIL | Gildan Activewear Inc | 8.1462 | -0.2126 | -2.54 | 950 K | 7.74 M | |
| SSRM | Ssr Mining Inc | 22.7265 | -0.431 | -1.86 | 167.4 K | 3.8 M | |
| BBD-A | Bombardier Inc | 115.00 | -1.75 | -1.5 | 31.43 K | 3.61 M | |
| ONEX | Onex Corp | 23.3804 | -0.2338 | -0.99 | 146.54 K | 3.43 M | |
| D-UN | Dream Office Real Estate Investment Trust | 17.275 | -0.3012 | -1.71 | 170.2 K | 2.94 M | |
| BIR | Birchcliff Energy Ltd | 4.9936 | -0.0322 | -0.64 | 495.1 K | 2.47 M | |
| TPX-B | Molson Coors Canada Inc | 33.6664 | -0.2851 | -0.84 | 50.26 K | 1.69 M | |
| TRZ | Transat At Inc | 12.85 | -0.15 | -1.15 | 117.2 K | 1.51 M | |
| RBA | Rb Global Inc | 18.5846 | -0.3507 | -1.85 | 61.15 K | 1.14 M | |
| RUS | Russel Metals | 6.6807 | -0.0654 | -0.97 | 165.2 K | 1.1 M | |
| AFN | Ag Growth International Inc | 16.7485 | -0.1564 | -0.93 | 56.6 K | 947.97 K | |
| MRE | Martinrea International Inc | 6.2397 | -0.0326 | -0.52 | 96.39 K | 601.42 K | |
| RFA | RFA Financial Inc. | 17.9789 | -0.1336 | -0.74 | 21.02 K | 377.86 K | |
| PSI | Pason Systems Inc | 6.6459 | -0.0427 | -0.64 | 37.39 K | 248.46 K | |
| FRU | Freehold Royalties Ltd | 5.0823 | -0.0274 | -0.54 | 46.86 K | 238.18 K | |
| EFR | Energy Fuels Inc | 15.00 | -0.50 | -3.23 | 9.91 K | 148.71 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.1946 | -0.0185 | -0.58 | 41.5 K | 132.57 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.0478 | -0.1316 | -1.29 | 11.01 K | 110.58 K | |
| PWF-PA | Power Financial Corp Pref A | 9.3528 | -0.2462 | -2.56 | 10.29 K | 96.26 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3133 | -0.0576 | -1.71 | 26.6 K | 88.13 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.0296 | -0.0548 | -0.68 | 10.08 K | 80.96 K | |
| PTM | Platinum Group Metals Ltd | 124.00 | -1.00 | -0.8 | 640 | 79.36 K | |
| ESM | Euro Sun Mining Inc | 4.7226 | -0.1817 | -3.7 | 14.53 K | 68.64 K | |
| STC | Sangoma Technologies Corp | 4.55 | -0.07 | -1.52 | 14.57 K | 66.3 K | |
| VLN | Velan Inc Sv | 8.8379 | -0.2971 | -3.25 | 6.7 K | 59.21 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.9031 | -0.0586 | -0.65 | 6.65 K | 59.21 K | |
| BN-PC | Brookfield Corporation | 5.9055 | -0.0446 | -0.75 | 9.47 K | 55.95 K | |
| PBL | Pollard Banknote Ltd | 3.1261 | -0.0541 | -1.7 | 15.12 K | 47.28 K | |
| CJT | Cargojet Inc | 3.7785 | -0.0244 | -0.64 | 12.35 K | 46.66 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5904 | -0.0799 | -1.04 | 5.77 K | 43.8 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.8859 | -0.1015 | -1.13 | 4.5 K | 39.99 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.5777 | -0.0477 | -1.32 | 11 K | 39.35 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.2637 | -0.0808 | -0.86 | 4.08 K | 37.8 K | |
| HBP | Helix Biopharm | 15.25 | -0.95 | -5.86 | 2.2 K | 33.55 K | |
| BCE-PH | Bce Inc Pref H | 7.6033 | -0.1853 | -2.38 | 2.7 K | 20.53 K | |
| CVG | Clairvest Group | 9.1072 | -0.053 | -0.58 | 2.02 K | 18.36 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0924 | -0.0245 | -0.6 | 4.4 K | 18.01 K | |
| LUG | Lundin Gold Inc | 7.4885 | -0.1702 | -2.22 | 2.25 K | 16.85 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4062 | -0.074 | -1.35 | 2.99 K | 16.18 K | |
| QBR-A | Quebecor Inc | 4.7438 | -0.0377 | -0.79 | 3.39 K | 16.07 K | |
| TVA-B | TVA Group Inc | 11.9307 | -0.2337 | -1.92 | 1.3 K | 15.51 K | |
| FTS-PG | Fortis Inc Pref G | 10.1707 | -0.0993 | -0.97 | 1.45 K | 14.75 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.2015 | -0.1478 | -1.58 | 1.36 K | 12.56 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4622 | -0.1154 | -1.35 | 1.31 K | 11.12 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.0151 | -0.0396 | -0.98 | 2 K | 8.03 K | |
| OLY | Olympia Financial Group Inc | 7.2513 | -0.125 | -1.69 | 1.1 K | 7.98 K | |
| BBD-PD | Bombardier Inc Pref D | 4.8492 | -0.0613 | -1.25 | 1.34 K | 6.5 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.6561 | -0.0188 | -0.51 | 1.7 K | 6.22 K | |
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 158 | 5.06 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.435 | -0.0386 | -0.86 | 1.1 K | 4.88 K | |
| TCL-B | Transcontinental Inc | 4.7056 | -0.1552 | -3.19 | 800 | 3.76 K | |
| CIU-PA | CU Inc Pref A | 8.2388 | -0.0651 | -0.78 | 300 | 2.47 K | |
| ALC | Algoma Central | 3.1751 | -0.087 | -2.67 | 240 | 762.02 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 9100.00 | -1960.00 | -17.72 | 51.74 K | 470.82 M | |
| ESINQ | ITT Educational Services Inc | 110.51 | -5.10 | -4.41 | 1.6 M | 176.34 M | |
| GRLF | Green Leaf Innovations Inc | 7.25 | 52.27 K | -0.75 | -9.38 | 1.87 M | 13.55 M |
| ZVOI | Zovio Inc | 17.20 | 137.92 K | -0.55 | -3.1 | 424.73 K | 7.31 M |
| LITH | US Lithium Corp | 11.56 | 940 | -2.04 | -15 | 476.08 K | 5.5 M |
| NPHC | Nutra Pharma Corp | 26.00 | 1.43 M | -1.20 | -4.41 | 41.97 K | 1.09 M |
| FRTD | Fortitude Group Inc | 63.6364 | -6.3636 | -9.09 | 15 K | 954.55 K | |
| HDYNQ | Hyperdynamics Corporation | 13.1992 | -1.0408 | -7.31 | 58.14 K | 767.36 K | |
| ORBT | Orbit International Corporation | 3.3782 | 8.33 M | -0.0579 | -1.69 | 149.77 K | 505.95 K |
| NTPIF | Nam Tai Property Inc. | 5.87 | 262.33 M | -0.06 | -1.01 | 79.66 K | 467.6 K |
| PJET | Priority Aviation Inc | 2100.00 | 98.01 K | -450.00 | -17.65 | 193 | 405.3 K |
| IZNN | IZON Network Inc | 61.20 | -5.10 | -7.69 | 5.18 K | 316.89 K | |
| SRSCQ | Sears Canada Inc | 8.7847 | -0.1471 | -1.65 | 30 K | 263.54 K | |
| REDFY | Rediff.com India Limited | 3.72 | 97.36 K | -0.05 | -1.33 | 51.35 K | 191.02 K |
| SIMPQ | Simply Inc | 460.00 | 1.55 K | -10.00 | -2.13 | 303 | 139.38 K |
| NEOM | NeoMedia Technologies Inc | 10.80 | 508.84 K | -0.15 | -1.37 | 7.25 K | 78.31 K |
| XLWH | Xinliwang International Holdings Company Ltd | 80.00 | 21.84 K | -10.00 | -11.11 | 972 | 77.76 K |
| CUBT | Curative Biotechnology Inc | 52.50 | 7.16 M | -6.00 | -10.26 | 379 | 19.9 K |
| GSFI | Green Stream Holdings Inc | 16413.4492 | 654.18 K | -4235.7285 | -20.51 | 1 | 16.41 K |
| MALG | Microalliance Group Inc. | 120.00 | 913.97 M | -12.00 | -9.09 | 121 | 14.52 K |
| PPJE | PPJ Healthcare Enterprises Inc | 1100.00 | -300.00 | -21.43 | 12 | 13.2 K | |
| ESNC | EnSync Inc | 6.40 | 1 | -0.05 | -0.78 | 1.91 K | 12.24 K |
| TGHI | Touchpoint Group Holdings Inc | 5914.2861 | 344.25 K | -257.1455 | -4.17 | 2 | 11.83 K |
| BLFE | BioLife Sciences Inc | 6.0002 | 318.35 K | -3.75 | -38.46 | 1.14 K | 6.83 K |
| RTNB | root9B Holdings Inc | 8.25 | 610 | -6.90 | -45.54 | 667 | 5.5 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.608 | 10.58 M | -0.108 | -2.29 | 1.12 K | 5.18 K |
| RGGI | Resgreen Group International Inc | 400.00 | 48.75 K | -30.00 | -6.98 | 12 | 4.8 K |
| MIHL | Montague International Holding Ltd | 35.00 | 12.63 K | -5.00 | -12.5 | 12 | 420 |
| WDBG | Woodbrook Group Holdings Inc | 360.3604 | 42 | -90.09 | -20 | 1 | 360.36 |
| HBRM | Herborium Group Inc | 3.90 | -0.20 | -4.88 | 73 | 284.7 | |
| SGMD | Sugarmade Inc | 24.00 | 6.6 K | -166.00 | -87.37 | 4 | 96 |
| PURA | Puration Inc | 1720.00 | -860.00 | -33.33 | 0 | 0 | |
| MWWC | Marketing Worldwide Corp | 3600.00 | 572.89 K | -900.00 | -20 | 0 | 0 |
| MRNJ | Metatron Inc | 93599.9219 | -15599.9219 | -14.29 | 0 | 0 | |
| ITVI | Interact-TV Inc | 330000.00 | 2.46 M | -30000.00 | -8.33 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 445.50 | -40.50 | -8.33 | 254.03 K | 113.17 M | |
| AZR | Azarga Metals Corp | 127.50 | 367.62 K | -2.50 | -1.92 | 62.46 K | 7.96 M |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 870 K | 3.26 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 25 K | 450 K | |
| ENA | Enablence Technologies Inc | 744.00 | -24.00 | -3.13 | 342 | 254.45 K | |
| PUMA | Puma Exploration Inc | 12.00 | -2.00 | -14.29 | 8.7 K | 104.4 K | |
| NAR | North Arrow Minerals Inc | 34.00 | -1.00 | -2.86 | 1.42 K | 48.11 K | |
| SKP | StrikePoint Gold Inc | 39.00 | -1.00 | -2.5 | 1.22 K | 47.58 K | |
| YNV | Ynvisible Interactive Inc | 24.00 | -4.80 | -16.67 | 1.03 K | 24.84 K | |
| SA-H | Southern Arc Minerals Inc | 3.70 | -0.30 | -7.5 | 5.64 K | 20.87 K | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.0996 | -2.38 | 4.17 K | 17.01 K | |
| EPO-H | Encanto Potash Corp | 9.50 | -0.50 | -5 | 1.64 K | 15.58 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 1.12 K | 13.95 K | |
| CATX | Catalyst One Exploration Corp. | 14.40 | -4.80 | -25 | 625 | 9 K | |
| ZC | Zimtu Capital Corp | 6.70 | -0.05 | -0.74 | 980 | 6.57 K | |
| FMN | Fidelity Minerals Corp | 45.00 | -3.75 | -7.69 | 119 | 5.36 K | |
| NVT | Nortec Minerals Corp | 3.30 | -0.30 | -8.33 | 1.18 K | 3.9 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 347 | 3.64 K | |
| GORO | Goldgroup Mining Inc. | 22.80 | -1.14 | -4.76 | 123 | 2.8 K | |
| PE | Pure Energy Minerals Limited | 8.40 | -1.20 | -12.5 | 304 | 2.55 K | |
| CTN | Centurion Minerals Ltd | 139.1997 | -4.80 | -3.33 | 13 | 1.81 K | |
| CMIL | Capella Minerals Limited | 8.40 | -1.05 | -11.11 | 192 | 1.61 K | |
| CMO-H | Cliffmont Resources Ltd | 4.00 | -1.00 | -20 | 382 | 1.53 K | |
| WEC | Winchester Equity Corporation | 10.00 | -0.40 | -3.85 | 100 | 1 K | |
| LUCA | Luca Mining Corp. | 8.96 | -1.28 | -12.5 | 109 | 976.64 | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 160 | 800 | |
| RAGE | Renegade Gold Inc. | 84.00 | -6.00 | -6.67 | 8 | 672 | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -2.627 | -25 | 41 | 323.12 | |
| FTJ | Fort St. James Nickel Corp | 3.60 | -0.60 | -14.29 | 17 | 61.2 | |
| TNX | TenX Protocols Inc. | 259.2006 | -2.3251 | -0.89 | 0 | 0 |