Losers for 3 November 2009 from 00:00:00 until 23:59:59
Losers for 3 November 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1327.722 | 3.55 B | -32.0078 | -2.35 | 700 | 929.41 K |
| STXS | Stereotaxis Inc | 34.8162 | 85.17 M | -0.2815 | -0.8 | 22.78 K | 793.11 K |
| TMP | Tompkinstrustco | 22.6012 | 1.44 B | -0.4155 | -1.81 | 20.79 K | 469.88 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8583 | 3.74 B | -0.056 | -0.81 | 67.7 K | 464.29 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.5996 | 250.45 M | -0.2831 | -5.8 | 92 K | 423.16 K |
| IGC | India Globalization Capital Inc | 14.90 | 19.07 M | -1.10 | -6.88 | 28.21 K | 420.33 K |
| MPU | Mega Matrix Corp | 3.8678 | 4.38 M | -0.2572 | -6.24 | 104 K | 402.25 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.0823 | 372.38 M | -0.0289 | -0.7 | 62.6 K | 255.55 K |
| DIT | Amcon Distributing Company | 46.7477 | 58.48 M | -2.2721 | -4.64 | 4.4 K | 205.69 K |
| BCV | Bancroft Convertible Fund | 4.7332 | 119.42 M | -0.0302 | -0.63 | 35.7 K | 168.98 K |
| IPB | Merrill Lynch & Company | 7.0177 | -0.1949 | -2.7 | 18.4 K | 129.13 K | |
| FRD | Friedman Industries Inc | 3.8897 | 275.24 M | -0.0473 | -1.2 | 30.6 K | 119.02 K |
| GENC | Gencor Industries IN | 4.8267 | 258.27 M | -0.1466 | -2.95 | 16.86 K | 81.36 K |
| GSAT | Globalstar | 9.60 | 11.17 B | -0.45 | -4.48 | 8.31 K | 79.8 K |
| PLAG | Planet Green Holdings Corp | 597.50 | 5.13 M | -5.00 | -0.83 | 126 | 75.28 K |
| NNVC | Nanoviricides Inc | 57.40 | 34.48 M | -2.10 | -3.53 | 1.17 K | 67.39 K |
| ENSV | Enservco Corpporation | 14.55 | 29.09 K | -0.30 | -2.02 | 4.15 K | 60.44 K |
| TPHS | Trinity Pl Hlds Inc | 7.0306 | 1.93 M | -0.1494 | -2.08 | 8.44 K | 59.37 K |
| LODE | Comstock Mining Inc | 495.00 | 120.17 M | -5.00 | -1 | 90 | 44.55 K |
| DSS | Document Security Systems | 5795.6489 | 4.89 M | -166.1797 | -2.79 | 7 | 40.57 K |
| ACU | Acme United Corp | 5.8219 | 269.21 M | -0.0999 | -1.69 | 6.6 K | 38.42 K |
| GLU | Gabelli Global Utility | 5.9201 | 114.2 M | -0.1337 | -2.21 | 6.2 K | 36.7 K |
| INUV | Inuvo Inc | 22.00 | 6.35 M | -4.00 | -15.38 | 1.46 K | 32.1 K |
| AGIG | AGIG | 490.291 | 36 M | -2.4638 | -0.5 | 60 | 29.42 K |
| CPHI | China Pharma Holdings | 293.00 | 24.08 M | -3.00 | -1.01 | 97 | 28.42 K |
| MXC | Mexco Energy Corp | 10.7047 | 23.15 M | -0.3576 | -3.23 | 2.4 K | 25.69 K |
| REED | Reed's, Inc. | 498.5131 | 24.07 M | -34.5789 | -6.49 | 32 | 15.95 K |
| CIX | Compx International Inc | 3.6183 | 545.42 M | -0.0251 | -0.69 | 3.8 K | 13.75 K |
| UUU | Universal Security Instruments | 4.2354 | 16.02 M | -0.1768 | -4.01 | 2.8 K | 11.86 K |
| NEN | New England Realty Associates | 10.4033 | 159.52 M | -0.0583 | -0.56 | 600 | 6.24 K |
| ESP | Espey Mfg. & Electronics | 8.6239 | 145.6 M | -0.2393 | -2.7 | 700 | 6.04 K |
| OPHC | Optimumbank Hlds | 352.00 | 113.17 M | -72.016 | -16.98 | 11 | 3.87 K |
| JOB | General Employment Enterprises | 7.30 | 722.86 M | -0.20 | -2.67 | 430 | 3.14 K |
| USBC | USBC, Inc. | 300.00 | 142.11 M | -720.00 | -70.59 | 6 | 1.8 K |
| PED | Pedevco Corp | 4368.00 | 173.46 M | -1008.00 | -18.75 | 0 | 0 |
| SDEV | Stablecoin Development Corporation | 222680.0781 | 57.36 M | -10121.8281 | -4.35 | 0 | 0 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.3099 | -0.0653 | -0.89 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INTC | Intel Corp | 11.8896 | 325.28 B | -0.3277 | -2.68 | 101.62 M | 1.21 B |
| MSFT | Microsoft Corporation | 20.417 | 3.88 T | -0.2595 | -1.26 | 50.29 M | 1.03 B |
| WMT | Walmart Inc. | 11.7899 | 1 T | -0.0898 | -0.76 | 48.61 M | 573.14 M |
| AMAT | Applied Materials | 9.113 | 302.32 B | -0.3142 | -3.33 | 30.79 M | 280.63 M |
| VZ | Verizon Communications Inc | 11.6255 | 192.93 B | -0.1359 | -1.16 | 21.5 M | 249.9 M |
| PEP | Pepsico Inc | 36.6391 | 193.86 B | -0.3294 | -0.89 | 5.8 M | 212.4 M |
| ON | On Semiconductor | 6.53 | 28.7 B | -0.14 | -2.1 | 21.99 M | 143.57 M |
| EXPD | Expeditors Intl | 26.3088 | 25.26 B | -0.7859 | -2.9 | 4.85 M | 127.64 M |
| SOHU | Sohu.com Inc ADR | 52.79 | 359.88 M | -1.28 | -2.37 | 2.25 M | 118.61 M |
| KMB | Kimberly-Clark Corp | 40.1686 | 65.78 B | -0.4794 | -1.18 | 2.78 M | 111.67 M |
| KLAC | K L A-Tencor Corp | 17.8216 | 204.96 B | -0.6521 | -3.53 | 6.03 M | 107.52 M |
| CME | CME Group Inc | 31.2308 | 112.93 B | -0.4184 | -1.32 | 3.15 M | 98.52 M |
| NTRS | Northern Trust Corp | 32.6417 | 32.18 B | -0.6773 | -2.03 | 2.67 M | 87.1 M |
| EXC | Exelon Corp | 17.1403 | 47.22 B | -0.1264 | -0.73 | 4.86 M | 83.37 M |
| FITB | Fifth Third Bancorp | 5.5781 | 48.71 B | -0.0922 | -1.63 | 14.77 M | 82.36 M |
| GEN | Gen Digital Inc | 6.1653 | 17.61 B | -0.0465 | -0.75 | 12.04 M | 74.24 M |
| XRAY | Dentsply Sirona Inc | 27.3361 | 1.84 B | -0.1918 | -0.7 | 2.66 M | 72.71 M |
| VRSN | Verisign Inc | 19.2562 | 28.03 B | -0.151 | -0.78 | 3.31 M | 63.68 M |
| DLTR | Dollar Tree Inc | 15.6667 | 26.51 B | -0.2333 | -1.47 | 3.75 M | 58.68 M |
| MAT | Mattel Inc | 13.1792 | 4.44 B | -0.1037 | -0.78 | 4.36 M | 57.4 M |
| SLAB | Silicon Labs Inc | 41.59 | 7.41 B | -0.33 | -0.79 | 1.29 M | 53.78 M |
| CPB | Campbell Soup Company | 18.2971 | 6.58 B | -0.2343 | -1.26 | 2.6 M | 47.5 M |
| TER | Teradyne Inc | 7.6185 | 41.18 B | -0.1289 | -1.66 | 5.89 M | 44.88 M |
| CDNS | Cadence Design Systems, Inc. | 5.86 | 91.46 B | -0.16 | -2.66 | 7.42 M | 43.46 M |
| JBLU | Jetblue Airways Cp | 4.89 | 1.44 B | -0.08 | -1.61 | 7.5 M | 36.69 M |
| DOX | Amdocs Ltd Ord | 19.0396 | 4.61 B | -0.2029 | -1.05 | 1.86 M | 35.49 M |
| ADEA | Adeia Inc | 4.3099 | 1.84 B | -0.0569 | -1.3 | 7.5 M | 32.31 M |
| RMBS | Rambus Inc | 15.75 | 9.1 B | -0.20 | -1.25 | 1.85 M | 29.12 M |
| MLCO | Melco Resorts & Entertainment ADR | 4.1056 | 1.5 B | -0.0319 | -0.77 | 5.93 M | 24.36 M |
| SHOO | Steven Maddens Ltd | 6.5951 | 3.01 B | -0.3033 | -4.4 | 3.25 M | 21.44 M |
| MSTR | Strategy | 8.572 | 48.43 B | -0.083 | -0.96 | 2.24 M | 19.19 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.5877 | 29.98 B | -0.0939 | -1.08 | 2.23 M | 19.18 M |
| UCB | United Community Banks, Inc. | 14.8316 | 4.46 B | -0.4078 | -2.68 | 1.2 M | 17.84 M |
| OTEX | Open Text Cp | 6.9054 | 6.02 B | -0.0794 | -1.14 | 2.51 M | 17.32 M |
| SMTC | Semtech Corp | 15.30 | 11.15 B | -0.29 | -1.86 | 1.13 M | 17.28 M |
| VECO | Veeco Instrument | 23.24 | 2.47 B | -0.31 | -1.32 | 716.59 K | 16.65 M |
| AMKR | Amkor Technology | 5.1329 | 9.2 B | -0.093 | -1.78 | 3.15 M | 16.18 M |
| NICE | Nice Ltd ADR | 26.2713 | 5.4 B | -1.6058 | -5.76 | 605.75 K | 15.91 M |
| MIDD | Middleby Corp | 14.7567 | 6.12 B | -0.2366 | -1.58 | 1.06 M | 15.71 M |
| FORM | Formfactor Inc | 16.53 | 7.24 B | -0.23 | -1.37 | 923.15 K | 15.26 M |
| DIOD | Diodes Inc | 15.47 | 4.22 B | -1.16 | -6.98 | 984.9 K | 15.24 M |
| WTFC | Wintrust Financial Corp | 22.7291 | 10.42 B | -0.4787 | -2.06 | 604.59 K | 13.74 M |
| EEFT | Euronet Worldwide | 22.69 | 2.57 B | -0.26 | -1.13 | 532.81 K | 12.09 M |
| BCRX | Biocryst Pharma Inc | 9.31 | 1.98 B | -0.13 | -1.38 | 1.27 M | 11.85 M |
| VLY | Valley National Bancorp | 5.1919 | 7.91 B | -0.0754 | -1.43 | 1.84 M | 9.55 M |
| FULT | Fulton Financial Cor | 4.702 | 4.51 B | -0.0526 | -1.11 | 1.82 M | 8.56 M |
| PLXS | Plexus Cp | 24.92 | 5.62 B | -0.28 | -1.11 | 335.44 K | 8.36 M |
| AEIS | Advanced Energy | 11.1284 | 9.26 B | -0.6275 | -5.34 | 745.7 K | 8.3 M |
| SANM | Sanmina Corp | 6.34 | 8.82 B | -0.15 | -2.31 | 1 M | 6.35 M |
| LINC | Lincoln Educational | 15.475 | 728.96 M | -0.2519 | -1.6 | 409.29 K | 6.33 M |
| CATY | Cathay Genl Bncp | 5.8416 | 4.35 B | -0.0348 | -0.59 | 1.06 M | 6.17 M |
| GIGM | Gigamedia Ltd | 18.80 | 15.2 M | -1.10 | -5.53 | 284.43 K | 5.35 M |
| HAIN | Hain Celestial Group | 8.80 | 12.87 M | -0.065 | -0.73 | 594.14 K | 5.23 M |
| MZTI | MZTI | 31.2193 | 3.01 B | -0.2591 | -0.82 | 165.9 K | 5.18 M |
| IMCI | Infinite Group Inc. Common Stock | 22.50 | 677 | -5.2425 | -18.9 | 222.7 K | 5.01 M |
| AVAV | Aerovironment Inc | 25.97 | 6.14 B | -0.57 | -2.15 | 191.38 K | 4.97 M |
| CVBF | Cvb Financial Corp | 4.5057 | 3.95 B | -0.0228 | -0.5 | 1.1 M | 4.96 M |
| ICLR | Icon Plc | 24.81 | 15.02 B | -0.16 | -0.64 | 190.85 K | 4.74 M |
| TRMK | Trustmark Corp | 10.6883 | 2.77 B | -0.0686 | -0.64 | 419.75 K | 4.49 M |
| KLIC | Kulicke and Soffa | 3.7043 | 3.79 B | -0.1392 | -3.62 | 1.19 M | 4.4 M |
| PETS | Petmed Express Inc | 7.913 | 21.45 M | -0.0655 | -0.82 | 550.84 K | 4.36 M |
| SSKN | Strata Skin Scien | 4975.00 | 588 | -60.00 | -1.19 | 794 | 3.95 M |
| CRUS | Cirrus Logic Inc | 4.60 | 6.07 B | -0.21 | -4.37 | 843.32 K | 3.88 M |
| SIGI | Selective Ins Group | 11.2387 | 6.16 B | -0.124 | -1.09 | 341.25 K | 3.84 M |
| HHS | Harte-Hanks | 82.1744 | 30.04 M | -2.0654 | -2.45 | 46.43 K | 3.82 M |
| INSM | Insmed Inc | 7.30 | 25.9 B | -0.079 | -1.07 | 479.4 K | 3.5 M |
| PNFP | Pinnacle Finl Ptnrs | 10.8023 | 15.01 B | -0.2012 | -1.83 | 321.48 K | 3.47 M |
| MKSI | Mks Instruments Inc | 12.5037 | 14.98 B | -0.1312 | -1.04 | 239.1 K | 2.99 M |
| MFIC | Midcap Financial Investment Corp | 3.9857 | 838.55 M | -0.0724 | -1.78 | 716.6 K | 2.86 M |
| TFSL | Tfs Financial Corp | 5.758 | 4.57 B | -0.0298 | -0.51 | 466.11 K | 2.68 M |
| FFBC | First Finl Bncp [Oh] | 6.268 | 3.42 B | -0.1925 | -2.98 | 396.58 K | 2.49 M |
| NEOG | Neogen Cp | 5.2082 | 2.44 B | -0.04 | -0.76 | 448.62 K | 2.34 M |
| TCBI | Texas Capital Bncsh | 14.1305 | 4.4 B | -0.1277 | -0.9 | 152.03 K | 2.15 M |
| PLAB | Photronics Inc | 4.24 | 1.64 B | -0.11 | -2.53 | 506.05 K | 2.15 M |
| TILE | Interface Inc | 6.5557 | 1.81 B | -0.1767 | -2.62 | 326.9 K | 2.14 M |
| JAKK | Jakks Pacific Inc | 125.716 | 416.07 M | -0.7148 | -0.57 | 16.02 K | 2.01 M |
| CTRN | Citi Trends Inc | 25.4059 | 359.01 M | -0.133 | -0.52 | 79.18 K | 2.01 M |
| MVIS | Microvision | 29.68 | 37.11 M | -0.24 | -0.8 | 65.66 K | 1.95 M |
| ICFI | Icf International | 27.0959 | 1.47 B | -0.4937 | -1.79 | 71.39 K | 1.93 M |
| PERI | Perion Network Ltd | 17.3081 | 369.09 M | -1.3496 | -7.23 | 109.6 K | 1.9 M |
| DGII | Digi Intl Inc | 7.36 | 2.22 B | -0.07 | -0.94 | 226.78 K | 1.67 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 22.60 | 10.01 K | -0.80 | -3.42 | 73.6 K | 1.66 M |
| FTEK | Fuel Tech Inc | 11.57 | 42.45 M | -0.25 | -2.12 | 140.37 K | 1.62 M |
| AZTA | Azenta Inc | 5.1076 | 1.92 B | -0.0864 | -1.66 | 315 K | 1.61 M |
| CHCO | City Holding Company | 17.6129 | 2 B | -0.1161 | -0.65 | 91.3 K | 1.61 M |
| RMTI | Rockwell Medical IN | 70.18 | 29.74 M | -5.06 | -6.73 | 20.31 K | 1.43 M |
| ASPS | Altisource Portfolio | 108.3564 | 62.94 M | -1.4884 | -1.36 | 10.88 K | 1.18 M |
| MCRI | Monarch Casino | 5.6863 | 1.95 B | -0.1967 | -3.34 | 205.9 K | 1.17 M |
| FORR | Forrester Resrch | 20.3315 | 174.21 M | -0.1287 | -0.63 | 53.45 K | 1.09 M |
| UONEK | Urban One Inc | 18.20 | 10.48 M | -0.70 | -3.7 | 58.85 K | 1.07 M |
| GLNG | Golar Lng Ltd | 7.2212 | 4.39 B | -0.089 | -1.22 | 146.81 K | 1.06 M |
| BWEN | Broadwind Energy Inc | 53.40 | 59.5 M | -2.20 | -3.96 | 19.14 K | 1.02 M |
| UHAL | A M E R C O | 3.7838 | 10.85 B | -0.0846 | -2.19 | 265 K | 1 M |
| HOMB | Home Bancshares Inc | 3.3718 | 5.98 B | -0.0662 | -1.93 | 296.12 K | 998.46 K |
| IPAR | Inter Parfums Inc | 8.5702 | 4.19 B | -0.3647 | -4.08 | 113.86 K | 975.79 K |
| CRAI | Cra International | 21.674 | 1.25 B | -0.2602 | -1.19 | 43.6 K | 944.99 K |
| CLFD | Clearfield Inc | 3.50 | 424.77 M | -0.27 | -7.16 | 245.53 K | 859.37 K |
| NBTB | NBT Bancorp Inc | 12.5913 | 2.74 B | -0.076 | -0.6 | 62.24 K | 783.63 K |
| SFNC | Simmons First Natl | 8.4364 | 3.37 B | -0.3302 | -3.77 | 90.4 K | 762.65 K |
| CVCO | Cavco Inds Inc | 29.49 | 4.9 B | -0.41 | -1.37 | 24.64 K | 726.57 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDRL | Seadrill 2021 Ltd | 32310.5391 | 2.76 B | -562.1563 | -1.71 | 3.9 M | 126.12 B |
| MRK | Merck & Company | 16.7841 | 362.27 B | -0.3228 | -1.89 | 71.18 M | 1.19 B |
| MA | Mastercard Inc | 20.1258 | 568.53 B | -0.3168 | -1.55 | 57.86 M | 1.16 B |
| XOM | Exxon Mobil Corporation | 42.2615 | 692.57 B | -0.2415 | -0.57 | 20.55 M | 868.49 M |
| GE | General Electric Company | 49.2896 | 343.29 B | -0.5163 | -1.04 | 16.08 M | 792.78 M |
| F | Ford Motor Company | 3.7861 | 47.52 B | -0.0712 | -1.85 | 193.78 M | 733.68 M |
| JNJ | Johnson & Johnson | 36.3437 | 682.52 B | -0.3453 | -0.94 | 17.18 M | 624.28 M |
| WMT | Walmart Stores | 11.8181 | 1 T | -0.09 | -0.76 | 48.61 M | 574.51 M |
| PG | Procter & Gamble Company | 38.4954 | 389.46 B | -0.2431 | -0.63 | 12.1 M | 465.84 M |
| HPQ | HP Inc | 13.5223 | 26.04 B | -0.185 | -1.35 | 32.44 M | 438.72 M |
| BSX | Boston Scientific Corp | 7.99 | 64.07 B | -0.22 | -2.68 | 44.69 M | 357.06 M |
| ORCL | Oracle Corporation | 17.1785 | 396.29 B | -0.1645 | -0.95 | 20.65 M | 354.67 M |
| KGC | Kinross Gold Corp | 15.6392 | 24.4 B | -0.2079 | -1.31 | 21.65 M | 338.55 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.1337 | 50.93 B | -0.5703 | -1.37 | 6.42 M | 264.24 M |
| SU | Suncor Energy Inc | 19.4588 | 79.77 B | -0.1607 | -0.82 | 13.49 M | 262.48 M |
| KO | Coca-Cola Company | 16.0125 | 419.18 B | -0.1809 | -1.12 | 16.31 M | 261.24 M |
| LOW | Lowe's Companies | 14.4559 | 127.62 B | -0.0966 | -0.66 | 17.82 M | 257.57 M |
| VZ | Verizon Communications Inc | 11.6255 | -0.1359 | -1.16 | 21.5 M | 249.9 M | |
| COF | Capital One Financial Corp | 29.0612 | 116.46 B | -0.6522 | -2.19 | 8.39 M | 243.95 M |
| ABT | Abbott Laboratories | 16.8604 | 185.75 B | -0.1604 | -0.94 | 12.9 M | 217.48 M |
| EPC | Edgewell Personal Care | 34.3472 | 1.32 B | -3.8551 | -10.09 | 6.2 M | 213.08 M |
| USB | U.S. Bancorp | 14.3163 | 94.22 B | -0.1948 | -1.34 | 14.86 M | 212.68 M |
| KSS | Kohl's Corp | 29.1515 | 2.66 B | -0.5244 | -1.77 | 6.53 M | 190.21 M |
| CVS | CVS Corp | 23.7781 | 114.88 B | -0.2148 | -0.9 | 7.93 M | 188.58 M |
| TMO | Thermo Fisher Scientific Inc | 41.8642 | 259.15 B | -0.3311 | -0.78 | 4.47 M | 187.26 M |
| T | American Telephone and Telegraph Inc. | 6.9657 | 149.42 B | -0.0632 | -0.9 | 26.77 M | 186.48 M |
| RCL | Royal Caribbean Cruises Ltd | 16.2231 | 86.12 B | -0.7557 | -4.45 | 11.29 M | 183.17 M |
| PM | Philip Morris International Inc | 22.1694 | 306.52 B | -0.3336 | -1.48 | 8.17 M | 181.13 M |
| ICE | Intercontinental Exchange | 17.2905 | 99.4 B | -0.2594 | -1.48 | 10.4 M | 179.89 M |
| CL | Colgate-Palmolive Company | 26.2653 | 77.82 B | -0.3894 | -1.46 | 6.45 M | 169.42 M |
| LLY | Eli Lilly and Company | 21.6536 | 1.27 T | -0.3293 | -1.5 | 7.22 M | 156.41 M |
| CCL | Carnival Corp | 21.7428 | 39.45 B | -0.1261 | -0.58 | 7.18 M | 156.18 M |
| STT | State Street Corp | 28.7203 | 47.26 B | -0.1633 | -0.57 | 4.77 M | 136.89 M |
| SCHW | The Charles Schwab Corp | 13.9228 | 158.61 B | -0.113 | -0.81 | 9.73 M | 135.53 M |
| BAX | Baxter International Inc | 24.7628 | 13.32 B | -0.2893 | -1.15 | 5.38 M | 133.31 M |
| EXPD | Expeditors Intl | 26.3088 | -0.7859 | -2.9 | 4.85 M | 127.64 M | |
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.3185 | 2.1 T | -0.0465 | -0.73 | 19.44 M | 122.85 M |
| AON | AON Plc | 32.4994 | 70.74 B | -0.2024 | -0.62 | 3.74 M | 121.7 M |
| NOC | Northrop Grumman Corp | 32.2711 | 78.01 B | -0.2768 | -0.85 | 3.49 M | 112.77 M |
| KMB | Kimberly-Clark Corp | 40.1686 | 35.59 B | -0.4794 | -1.18 | 2.78 M | 111.67 M |
| TPR | Tapestry Inc | 21.2988 | 26.06 B | -0.2661 | -1.23 | 4.91 M | 104.58 M |
| SKYD | Skydance Corporation | 8.8559 | 38.27 B | -0.111 | -1.24 | 11.31 M | 100.19 M |
| GD | General Dynamics Corp | 42.7273 | 98.11 B | -0.3211 | -0.75 | 2.25 M | 96.31 M |
| CLX | Clorox Company | 35.6319 | 13.09 B | -0.4495 | -1.25 | 2.7 M | 96.23 M |
| TFC | Truist Financial Corp | 13.9083 | 59.79 B | -0.1062 | -0.76 | 6.73 M | 93.62 M |
| VMC | Vulcan Materials Company | 38.5291 | 35.96 B | -1.7614 | -4.37 | 2.42 M | 93.22 M |
| GIS | General Mills | 18.72 | 17.92 B | -0.2072 | -1.09 | 4.96 M | 92.87 M |
| MLM | Martin Marietta Materials | 66.5754 | 36.79 B | -2.0267 | -2.95 | 1.3 M | 86.61 M |
| FITB | Fifth Third Bancorp | 5.5388 | -0.0916 | -1.63 | 14.77 M | 81.78 M | |
| ZBH | Zimmer Biomet Holdings | 45.0621 | 19.79 B | -0.2922 | -0.64 | 1.74 M | 78.2 M |
| CHD | Church & Dwight Company | 11.3508 | 26.37 B | -0.18 | -1.56 | 6.84 M | 77.68 M |
| GEN | Genesis Healthcare Inc | 6.1653 | -0.0465 | -0.75 | 12.04 M | 74.24 M | |
| CRK | Comstock Resources | 187.9986 | 4.42 B | -3.4964 | -1.83 | 332.52 K | 62.51 M |
| SYK | Stryker Corp | 37.8295 | 118.92 B | -0.2599 | -0.68 | 1.56 M | 59.17 M |
| PCG | Pacific Gas & Electric Company | 29.4967 | 28.57 B | -0.4134 | -1.38 | 1.94 M | 57.33 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 29.9325 | 44.53 B | -0.672 | -2.2 | 1.9 M | 56.88 M |
| JBL | Jabil Inc. | 11.3016 | 26.77 B | -0.1335 | -1.17 | 4.86 M | 54.94 M |
| HSY | Hershey Foods Corp | 25.1796 | 34.83 B | -0.3639 | -1.42 | 2.16 M | 54.43 M |
| ASH | Ashland Global Holdings Inc | 13.3127 | 3.45 B | -0.0729 | -0.54 | 4.02 M | 53.55 M |
| XPER | Xperi Inc | 15.6213 | -0.2063 | -1.3 | 3.26 M | 50.86 M | |
| AMG | Affiliated Managers Group | 61.3769 | 10.17 B | -1.2876 | -2.05 | 814.26 K | 49.98 M |
| DB | Deutsche Bank Ag | 41.7417 | 67.95 B | -0.9849 | -2.31 | 1.16 M | 48.62 M |
| FE | Firstenergy Corp | 19.8159 | 26.92 B | -0.1933 | -0.97 | 2.42 M | 48.05 M |
| GME | Gamestop Corp | 4.0364 | 12.93 B | -0.0354 | -0.87 | 11.9 M | 48.03 M |
| CPB | Campbell Soup Company | 18.2971 | -0.2343 | -1.26 | 2.6 M | 47.5 M | |
| TSN | Tyson Foods | 9.1478 | 20.85 B | -0.0798 | -0.86 | 4.98 M | 45.59 M |
| HSBC | HSBC Holdings Plc ADR | 24.1096 | 304.63 B | -0.3617 | -1.48 | 1.87 M | 45.06 M |
| DOC | Physicians Realty Trust | 8.1234 | 14.61 B | -0.0794 | -0.97 | 5.49 M | 44.63 M |
| ED | Consolidated Edison Company of New York | 21.4274 | 44.14 B | -0.1572 | -0.73 | 2.07 M | 44.39 M |
| TAP | Molson Coors Brewing Company | 32.5895 | 7.38 B | -0.2111 | -0.64 | 1.34 M | 43.81 M |
| ETR | Entergy Corp | 19.1064 | 53.49 B | -0.2355 | -1.22 | 2.29 M | 43.75 M |
| GSK | Glaxosmithkline Plc ADR | 17.6471 | 101.51 B | -0.1178 | -0.66 | 2.36 M | 41.57 M |
| SM | Sm Energy Company | 29.4373 | 7.7 B | -0.3849 | -1.29 | 1.41 M | 41.47 M |
| WM | Waste Management | 20.0807 | 97.07 B | -0.1383 | -0.68 | 2.01 M | 40.42 M |
| MTB | M&T Bank Corp | 38.9935 | 31.58 B | -0.3294 | -0.84 | 939.79 K | 36.65 M |
| PGR | Progressive Corp | 9.2428 | 136.43 B | -0.1036 | -1.11 | 3.86 M | 35.68 M |
| EDU | New Oriental Education & Technology Group ADR | 15.4677 | 8.14 B | -0.1265 | -0.81 | 2.29 M | 35.44 M |
| PEG | Public Service Enterprise Group Inc | 15.796 | 37.29 B | -0.1347 | -0.85 | 2.2 M | 34.69 M |
| CAG | Conagra Brands Inc | 8.8167 | 6.95 B | -0.0681 | -0.77 | 3.89 M | 34.32 M |
| RVTY | RVTY | 17.0851 | 17.52 B | -0.1754 | -1.02 | 1.94 M | 33.17 M |
| RMD | Resmed Inc | 20.3087 | 33.6 B | -0.2404 | -1.17 | 1.6 M | 32.55 M |
| FLG | Flagstar Financial, Inc. | 12.6898 | 4.29 B | -0.2159 | -1.67 | 2.48 M | 31.41 M |
| EIX | Edison International | 17.1665 | 23.08 B | -0.1411 | -0.82 | 1.82 M | 31.28 M |
| UIS | Unisys Corp | 29.94 | 209.27 M | -0.30 | -0.99 | 1.04 M | 31.01 M |
| ACM | Aecom Technology Corp | 24.0599 | 9.02 B | -0.2491 | -1.02 | 1.19 M | 28.74 M |
| AEE | Ameren Corp | 13.0763 | 31.43 B | -0.0819 | -0.62 | 2.17 M | 28.39 M |
| DEO | Diageo Plc ADR | 41.3383 | 55.61 B | -0.2648 | -0.64 | 669.7 K | 27.68 M |
| HRB | H&R Block | 9.8958 | 6.21 B | -0.1134 | -1.13 | 2.72 M | 26.92 M |
| AME | Amtek Inc | 13.976 | 55.27 B | -0.1358 | -0.96 | 1.9 M | 26.57 M |
| E | Eni S.P.A. ADR | 18.2142 | 80.78 B | -0.157 | -0.85 | 1.32 M | 24.05 M |
| NVR | NVR Inc | 668.00 | 15.38 B | -5.95 | -0.88 | 34.69 K | 23.17 M |
| TV | Grupo Televisa S.A. ADR | 14.0704 | 2.36 B | -0.1947 | -1.36 | 1.62 M | 22.85 M |
| PPL | PPL Corp | 12.7985 | 26.5 B | -0.0963 | -0.75 | 1.77 M | 22.67 M |
| SJM | J.M. Smucker Company | 32.6229 | 14.07 B | -0.1949 | -0.59 | 658.6 K | 21.49 M |
| AWI | Armstrong World Industries Inc | 21.9309 | 7.31 B | -0.2641 | -1.19 | 886 K | 19.43 M |
| JEF | Jefferies Financial Group Inc | 16.6848 | 10.63 B | -0.0956 | -0.57 | 1.13 M | 18.91 M |
| SAN | Banco Santander ADR | 5.9584 | 174.89 B | -0.1312 | -2.15 | 2.99 M | 17.79 M |
| CFR | Cullen/Frost Bankers | 28.2266 | 9.81 B | -0.2492 | -0.88 | 627.8 K | 17.72 M |
| THG | The Hanover Insurance Group | 25.9983 | 8.52 B | -0.2386 | -0.91 | 592.7 K | 15.41 M |
| MKC | Mccormick & Company | 12.9617 | 12.49 B | -0.0894 | -0.68 | 1.19 M | 15.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| K | Kinross Gold Corp | 16.7706 | -0.3465 | -2.02 | 8.71 M | 146.11 M | |
| SU | Suncor Energy Inc | 20.7996 | -0.3748 | -1.77 | 6.3 M | 130.96 M | |
| TRI | Thomson Reuters Corp | 21.4036 | -0.1381 | -0.64 | 778.68 K | 16.67 M | |
| T | Telus Corp | 3.7112 | -0.0381 | -1.02 | 2.87 M | 10.64 M | |
| X | TMX Group Ltd | 3.4909 | -0.0836 | -2.34 | 2.67 M | 9.32 M | |
| CORS | Corus Entertainment Holdings Inc. | 3560.4492 | -101.0056 | -2.76 | 2.4 K | 8.56 M | |
| CJR-B | Corus Entertainment Inc | 7.1158 | -0.2018 | -2.76 | 1.2 M | 8.55 M | |
| OTEX | Open Text Corp | 7.5071 | -0.1592 | -2.08 | 563.6 K | 4.23 M | |
| BHC | Bausch Health Companies Inc | 13.443 | -0.0846 | -0.63 | 309.11 K | 4.16 M | |
| MG | Magna International Inc | 6.4382 | -0.0404 | -0.62 | 531.68 K | 3.42 M | |
| LNR | Linamar Corp | 11.8021 | -0.4399 | -3.59 | 91.89 K | 1.08 M | |
| AFN | Ag Growth International Inc | 15.4306 | -0.5249 | -3.29 | 65.2 K | 1.01 M | |
| VNP | 5N Plus Inc | 5.28 | -0.11 | -2.04 | 121.8 K | 643.1 K | |
| QBR-B | Quebecor Inc | 4.4318 | -0.0339 | -0.76 | 130.4 K | 577.91 K | |
| NWC | The North West Company Inc | 7.9528 | -0.0518 | -0.65 | 64.81 K | 515.44 K | |
| PGIC | Premium Global Income Split Corp | 65.8459 | -1.0131 | -1.52 | 7.21 K | 474.68 K | |
| MRE | Martinrea International Inc | 5.9538 | -0.0572 | -0.95 | 63.19 K | 376.21 K | |
| RFA | RFA Financial Inc. | 18.0645 | -0.1538 | -0.84 | 17.84 K | 322.18 K | |
| NOA | North American Construction Group Ltd | 4.9153 | -0.0737 | -1.48 | 65.5 K | 321.95 K | |
| CAS | Cascades Inc | 4.4847 | -0.0734 | -1.61 | 66.08 K | 296.33 K | |
| WPRT | Westport Fuel Systems Inc | 108.40 | -0.90 | -0.82 | 2.65 K | 286.83 K | |
| AETR | Aetherion Technologies Inc. | 108.40 | -0.90 | -0.82 | 2.65 K | 286.83 K | |
| PIF | Polaris Infrastructure Inc | 3167.6494 | -86.3904 | -2.65 | 73 | 231.24 K | |
| CGO | Cogeco Inc Sv | 14.70 | -0.1408 | -0.95 | 15.71 K | 230.94 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6343 | -0.0494 | -0.51 | 21.9 K | 210.99 K | |
| IMP | Intermap Tech Corp | 26.00 | -0.50 | -1.89 | 7.15 K | 185.9 K | |
| ELVA | Electrovaya Inc | 4.30 | -0.15 | -3.37 | 31.84 K | 136.91 K | |
| TPX-B | Molson Coors Canada Inc | 34.6279 | -0.6499 | -1.84 | 3.86 K | 133.77 K | |
| CSCI | Cosciens Biopharma Inc | 65400.00 | -3000.00 | -4.39 | 2 | 130.8 K | |
| BU | Burcon Nutrascience Corp | 115.7982 | -1.6542 | -1.41 | 774 | 89.63 K | |
| SII | Sprott Inc | 24.6934 | -0.3359 | -1.34 | 3.55 K | 87.66 K | |
| WPK | Winpak Ltd | 5.5118 | -0.1937 | -3.39 | 12.53 K | 69.06 K | |
| PIC-PA | Premium Income Corp Pref A | 5.3674 | -0.0402 | -0.74 | 9.61 K | 51.59 K | |
| BCE-PF | BCE Inc Pref AF | 7.0404 | -0.0618 | -0.87 | 6.93 K | 48.83 K | |
| BCE-PB | BCE Inc Pref AB | 7.3057 | -0.087 | -1.18 | 6.39 K | 46.68 K | |
| MRC | Morguard Corp | 25.4545 | -0.6454 | -2.47 | 1.8 K | 45.82 K | |
| SDE | Spartan Delta Corp | 142.3087 | -10.4128 | -6.82 | 306 | 43.55 K | |
| CGI | CDN General Inv | 7.6961 | -0.059 | -0.76 | 4.85 K | 37.33 K | |
| EFR | Energy Fuels Inc | 15.00 | -0.50 | -3.23 | 2.49 K | 37.29 K | |
| LNF | Leons Furniture | 5.1323 | -0.0956 | -1.83 | 6.51 K | 33.41 K | |
| KBL | Kbro Linen Inc | 6.6952 | -0.0594 | -0.88 | 4.2 K | 28.12 K | |
| MSCL | Satellos Bioscience Inc | 144.00 | -12.00 | -7.69 | 184 | 26.5 K | |
| MRD | Melcor Dev | 5.1159 | -0.1582 | -3 | 4.42 K | 22.64 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.6091 | -0.0793 | -0.91 | 2.55 K | 21.94 K | |
| BN-PN | Brookfield Corporation | 6.902 | -0.0391 | -0.56 | 3.15 K | 21.74 K | |
| RCH | Richelieu Hardware Ltd | 5.5863 | -0.0548 | -0.97 | 3.85 K | 21.48 K | |
| BCE-PE | Bce Inc Pref E | 7.3523 | -0.1126 | -1.51 | 2.7 K | 19.85 K | |
| GFP | Greenfirst Forest Products Inc | 7.9922 | -0.0975 | -1.21 | 2.45 K | 19.6 K | |
| QBR-A | Quebecor Inc | 4.442 | -0.0622 | -1.38 | 4.3 K | 19.1 K | |
| CYB | Cymbria Corp Cl A | 12.55 | -0.16 | -1.26 | 1.3 K | 16.35 K | |
| AUMN | Golden Minerals Company | 6.15 | -0.25 | -3.91 | 2.6 K | 15.99 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.4226 | -0.0679 | -0.91 | 2 K | 14.85 K | |
| MARI | Marimaca Copper Corp | 6.75 | -0.50 | -6.9 | 2 K | 13.5 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7221 | -0.038 | -0.66 | 1.71 K | 9.77 K | |
| SNDY | Sunday Lake Gold Corp. | 4.40 | -0.20 | -4.35 | 1.55 K | 6.82 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.4456 | -0.0581 | -1.66 | 700 | 2.41 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.6021 | -0.0357 | -0.63 | 200 | 1.12 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.989 | -0.0724 | -1.78 | 250 | 997.25 | |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -0.54 | -14.29 | 67 | 217.08 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CGLO | Hash Labs Inc | 13.20 | 7.64 K | -1.20 | -8.33 | 25.36 M | 334.78 M |
| ASFX | American Scientific Resources Incorporated | 3.96 | -0.10 | -2.46 | 12.26 M | 48.53 M | |
| MBGAF | Mercedes-Benz Group AG | 31.4506 | 42.77 B | -1.0526 | -3.24 | 914.3 K | 28.76 M |
| GRLF | Green Leaf Innovations Inc | 5.75 | 52.27 K | -0.50 | -8 | 1.38 M | 7.93 M |
| ERGO | Entia Biosciences Inc | 5.20 | 77.42 K | -2.50 | -32.47 | 738.94 K | 3.84 M |
| BYDDY | BYD Company Limited | 92.75 | 77.5 B | -3.75 | -3.89 | 11.13 K | 1.03 M |
| NKRSF | Niko Resources Ltd | 79.773 | -1.3339 | -1.64 | 9.9 K | 789.75 K | |
| HDYNQ | Hyperdynamics Corporation | 10.5496 | -0.5704 | -5.13 | 42.78 K | 451.29 K | |
| IGNT | Ingen Technologies Inc | 3.10 | -0.20 | -6.06 | 49.98 K | 154.92 K | |
| REDFY | Rediff.com India Limited | 3.05 | 97.36 K | -0.04 | -1.29 | 29.33 K | 89.45 K |
| ESNC | EnSync Inc | 5.35 | 1 | -0.35 | -6.14 | 16.47 K | 88.11 K |
| NPHC | Nutra Pharma Corp | 17.20 | 1.43 M | -1.20 | -6.52 | 4.27 K | 73.38 K |
| XDSL | mPhase Technologies Inc | 101.00 | 16.8 K | -5.50 | -5.16 | 658 | 66.46 K |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -50.00 | -5.88 | 70 | 56 K |
| DKAM | Drinks Americas Holdings Ltd | 131.25 | 278.3 K | -18.75 | -12.5 | 411 | 53.94 K |
| SEII | Sharing Economy International Inc | 9000.00 | 645.17 K | -100.00 | -1.1 | 4 | 36 K |
| EARI | Entertainment Arts Research Inc | 46.00 | 1.11 M | -4.00 | -8 | 200 | 9.2 K |
| EBWK | Enigma-Bulwark Ltd. | 14.00 | 13.66 K | -2.00 | -12.5 | 450 | 6.3 K |
| CUBT | Curative Biotechnology Inc | 39.75 | 7.16 M | -1.50 | -3.64 | 124 | 4.93 K |
| AFPW | AlumiFuel Power Corporation | 4075.0005 | -1374.9995 | -25.23 | 1 | 4.08 K | |
| MALG | Microalliance Group Inc. | 49.20 | 913.97 M | -10.80 | -18 | 59 | 2.9 K |
| MIHL | Montague International Holding Ltd | 9.00 | 12.63 K | -0.75 | -7.69 | 308 | 2.77 K |
| ORBT | Orbit International Corporation | 3.523 | 8.33 M | -0.0966 | -2.67 | 400 | 1.41 K |
| PPJE | PPJ Healthcare Enterprises Inc | 600.00 | -100.00 | -14.29 | 2 | 1.2 K | |
| LGBI | Cannabiz Mobile Inc | 26.40 | 64.81 K | -2.28 | -7.95 | 22 | 580.8 |
| LUGDF | Lundin Gold Inc | 6.8038 | 15.93 B | -0.5832 | -7.89 | 50 | 340.19 |
| ITVI | Interact-TV Inc | 49200.00 | 2.46 M | -40800.00 | -45.33 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 240.00 | -24.00 | -9.09 | 143 K | 34.32 M | |
| AZR | Azarga Metals Corp | 130.00 | 367.62 K | -2.50 | -1.89 | 106.7 K | 13.87 M |
| KIP | Kiplin Metals Inc | 486.00 | -8.10 | -1.64 | 28.3 K | 13.75 M | |
| BQE | BQE Water Inc | 112.00 | -3.00 | -2.61 | 32.8 K | 3.67 M | |
| CAMB | Cambria Gold Mines Inc. | 18.75 | -0.75 | -3.85 | 54.42 K | 1.02 M | |
| AEP | Atlas Engineered Products Ltd | 36.00 | -4.00 | -10 | 20 K | 720 K | |
| RET-A | Reitmans (Canada) Limited | 10.2169 | -0.0625 | -0.61 | 58.64 K | 599.09 K | |
| SILV | Silver Valley Metals Corp. | 11.07 | -0.27 | -2.38 | 53.68 K | 594.22 K | |
| PUMA | Puma Exploration Inc | 10.00 | -2.00 | -16.67 | 44.8 K | 448 K | |
| MRZL | Mont Royal Resources Limited. | 13.5198 | -0.2331 | -1.69 | 5.34 K | 72.21 K | |
| EPO-H | Encanto Potash Corp | 13.75 | -0.50 | -3.51 | 2.38 K | 32.67 K | |
| POND | Pond Technologies Holdings Inc | 7.9861 | -0.9028 | -10.16 | 2.5 K | 19.97 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -1.00 | -7.41 | 1.29 K | 16.15 K | |
| EGT | Eguana Technologies Inc | 19.00 | -1.00 | -5 | 622 | 11.82 K | |
| WPG | West Point Gold Corp. | 11.50 | -0.50 | -4.17 | 990 | 11.38 K | |
| FUSE | Fuse Cobalt Inc | 100.00 | -10.00 | -9.09 | 108 | 10.8 K | |
| KTN | Kootenay Silver Inc | 8.30 | -0.30 | -3.49 | 1.2 K | 9.96 K | |
| BTR | Bonterra Resources Inc | 35.00 | -3.00 | -7.89 | 205 | 7.17 K | |
| CTA | Centaurus Energy Inc | 85.00 | -15.00 | -15 | 80 | 6.8 K | |
| SSE | Silver Spruce Resources Inc | 9.00 | -1.50 | -14.29 | 730 | 6.57 K | |
| TRAN | Clean Energy Transition Inc. | 49.50 | -4.50 | -8.33 | 101 | 5 K | |
| URZ | Urz Energy Corp | 45.00 | -2.50 | -5.26 | 92 | 4.14 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | -1.80 | -7.69 | 144 | 3.11 K | |
| CATX | Catalyst One Exploration Corp. | 14.40 | -2.40 | -14.29 | 211 | 3.04 K | |
| GR | Great Atlantic Resources Corp | 14.00 | -2.00 | -12.5 | 195 | 2.73 K | |
| BBB | Brixton Metals Corporation | 8.50 | -3.50 | -29.17 | 290 | 2.46 K | |
| FTJ | Fort St. James Nickel Corp | 5.20 | -1.40 | -21.21 | 438 | 2.28 K | |
| LMS | Less Mess Storage Inc. | 6.80 | -1.00 | -12.82 | 275 | 1.87 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -1.20 | -14.63 | 250 | 1.75 K | |
| VLC | Velocity Minerals Ltd | 8.00 | -0.20 | -2.44 | 133 | 1.06 K | |
| ID | Identillect Technologies Corp | 6.00 | -3.00 | -33.33 | 133 | 798 | |
| IB | IBC Advanced Alloys Corp | 7.80 | -0.60 | -7.14 | 83 | 647.4 | |
| NIM | Nicola Mining Inc | 3.80 | -0.20 | -5 | 40 | 152 |