Losers for 16 December 2009 from 00:00:00 until 23:59:59
Losers for 16 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GTE | Gran Tierra Energy Inc | 58.90 | 339.29 M | -1.10 | -1.83 | 193.1 K | 11.37 M |
| BHB | Bar Harbor Bankshares | 6.7646 | 693.94 M | -0.2556 | -3.64 | 489.38 K | 3.31 M |
| PRK | Park National Corp | 29.0979 | 3.19 B | -0.1776 | -0.61 | 87.7 K | 2.55 M |
| NAK | Northern Dynasty Minerals | 8.00 | 339.25 M | -0.15 | -1.84 | 261.22 K | 2.09 M |
| UEC | Uranium Energy | 3.67 | 3.37 B | -0.04 | -1.08 | 425.76 K | 1.56 M |
| TOVX | Theriva Biologics Inc | 4900.00 | 7.34 M | -350.00 | -6.67 | 144 | 705.6 K |
| NHC | National Healthcare Corp | 22.9897 | 3.3 B | -0.1238 | -0.54 | 21.4 K | 491.98 K |
| ITP | IT Tech Packaging Inc | 90.6072 | 978.9 K | -3.2082 | -3.42 | 3.29 K | 298.28 K |
| PLAG | Planet Green Holdings Corp | 732.50 | 5.13 M | -10.00 | -1.35 | 333 | 243.92 K |
| IGC | India Globalization Capital Inc | 14.40 | 19.07 M | -0.10 | -0.69 | 11.78 K | 169.63 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 138.32 M | -350.00 | -16.67 | 89 | 155.75 K |
| LODE | Comstock Mining Inc | 410.00 | 120.17 M | -5.0001 | -1.2 | 331 | 135.71 K |
| PLG | Platinum Group Metals Ltd | 164.00 | 136.84 M | -4.40 | -2.61 | 804 | 131.86 K |
| DSS | Document Security Systems | 5006.2754 | 4.89 M | -166.1812 | -3.21 | 23 | 115.14 K |
| GLU | Gabelli Global Utility | 6.8288 | 114.2 M | -0.1487 | -2.13 | 11.5 K | 78.53 K |
| NNVC | Nanoviricides Inc | 58.80 | 34.48 M | -2.10 | -3.45 | 871 | 51.21 K |
| PW | Power REIT | 9.6674 | 2.45 M | -0.1587 | -1.62 | 5.01 K | 48.43 K |
| FRD | Friedman Industries Inc | 3.8019 | 275.24 M | -0.027 | -0.71 | 12.5 K | 47.52 K |
| INUV | Inuvo Inc | 22.00 | 6.35 M | -2.00 | -8.33 | 1.97 K | 43.43 K |
| UUU | Universal Security Instruments | 6.0205 | 16.02 M | -0.0421 | -0.69 | 4.9 K | 29.5 K |
| BESS | Bimergen Energy Corporation | 182.00 | 20.58 M | -28.00 | -13.33 | 152 | 27.66 K |
| MPU | Mega Matrix Corp | 3.116 | 4.38 M | -0.0317 | -1.01 | 3.5 K | 10.91 K |
| JOB | General Employment Enterprises | 6.40 | 722.86 M | -0.10 | -1.54 | 1.49 K | 9.54 K |
| NEN | New England Realty Associates | 10.3977 | 159.52 M | -0.102 | -0.97 | 600 | 6.24 K |
| CIX | Compx International Inc | 3.8086 | 545.42 M | -0.1275 | -3.24 | 1.55 K | 5.9 K |
| USAS | Americas Silver Corp | 18.60 | 943.46 M | -0.60 | -3.13 | 67 | 1.25 K |
| UUUU | Energy Fuels Inc | 11.505 | 1.77 B | -0.255 | -2.17 | 36 | 414.18 |
| OGEN | Oragenics Inc | 97200.00 | 1.58 M | -10800.00 | -10 | 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 | 94.40 | 3.11 B | -2.40 | -2.48 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 6.418 | 2.89 T | -0.0935 | -1.44 | 205.22 M | 1.32 B |
| INTC | Intel Corp | 12.5501 | 325.28 B | -0.272 | -2.12 | 96.65 M | 1.21 B |
| GILD | Gilead Sciences Inc | 14.9322 | 208.31 B | -0.7185 | -4.59 | 46.6 M | 695.84 M |
| WMT | Walmart Inc. | 12.6614 | 1 T | -0.1568 | -1.22 | 51.54 M | 652.54 M |
| FSLR | First Solar Inc | 136.74 | 18.52 B | -2.25 | -1.62 | 3.8 M | 519.69 M |
| PEP | Pepsico Inc | 37.28 | 193.86 B | -0.1904 | -0.51 | 8.13 M | 302.99 M |
| HON | Honeywell International Inc. Common Stock | 25.4789 | 70.82 B | -0.5554 | -2.13 | 10.32 M | 262.87 M |
| VZ | Verizon Communications Inc | 13.0811 | 192.93 B | -0.12 | -0.91 | 19.99 M | 261.52 M |
| AMGN | Amgen Inc | 37.2501 | 252.64 B | -0.46 | -1.22 | 6.88 M | 256.31 M |
| SBUX | Starbucks Corporation | 8.9735 | 122.29 B | -0.116 | -1.28 | 15.8 M | 141.77 M |
| EXC | Exelon Corp | 18.8999 | 47.22 B | -0.297 | -1.55 | 6.29 M | 118.84 M |
| ROST | Ross Stores Inc | 9.5178 | 76.1 B | -0.0913 | -0.95 | 11.09 M | 105.55 M |
| STLD | Steel Dynamics Inc | 12.0542 | 33.72 B | -0.3448 | -2.78 | 8.58 M | 103.4 M |
| VTRS | Viatris Inc | 15.2858 | 23.74 B | -0.1459 | -0.95 | 6.69 M | 102.24 M |
| FITB | Fifth Third Bancorp | 5.9163 | 48.71 B | -0.1107 | -1.84 | 15.76 M | 93.23 M |
| PAYX | Paychex Inc | 18.3386 | 41 B | -0.1863 | -1.01 | 4.71 M | 86.38 M |
| FDS | FactSet Research Systems Inc | 54.9492 | 11.7 B | -0.8091 | -1.45 | 1.34 M | 73.44 M |
| PCAR | Paccar Inc | 13.4822 | 55.98 B | -0.1337 | -0.98 | 5.07 M | 68.36 M |
| FFIV | F5 Networks Inc | 50.31 | 18.05 B | -0.71 | -1.39 | 1.21 M | 60.8 M |
| ILMN | Illumina Inc | 27.1498 | 31.68 B | -0.3113 | -1.13 | 1.81 M | 49.25 M |
| CHRW | C.H. Robinson Ww | 41.1408 | 15.58 B | -0.2496 | -0.6 | 1.19 M | 48.83 M |
| ZION | Zions Bancorp | 9.5069 | 9.63 B | -0.1031 | -1.07 | 4.56 M | 43.31 M |
| GT | Goodyear Tire Rubber | 12.9218 | 1.16 B | -0.1511 | -1.16 | 2.83 M | 36.58 M |
| ITRI | Itron Inc | 66.83 | 4.23 B | -0.77 | -1.14 | 525.98 K | 35.15 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.1961 | 29.98 B | -0.0453 | -0.55 | 3.35 M | 27.49 M |
| GIII | G-III Apparel Gp | 9.7172 | 1.35 B | -0.8342 | -7.91 | 2.38 M | 23.11 M |
| AETR | Aetherion Technologies Inc. | 112.50 | 33.24 M | -2.10 | -1.83 | 202.46 K | 22.78 M |
| CLNE | Clean Energy Fuels | 13.95 | 436.48 M | -0.10 | -0.71 | 1.57 M | 21.97 M |
| SEAC | Sea Change Intl IN | 120.60 | 8.4 M | -3.00 | -2.43 | 174.44 K | 21.04 M |
| HURN | Huron Consulting | 21.79 | 2.64 B | -0.37 | -1.67 | 961.38 K | 20.95 M |
| MYGN | Myriad Genetics Inc | 24.54 | 543.58 M | -0.21 | -0.85 | 823.22 K | 20.2 M |
| NWL | Newell Rubbermaid Inc | 8.6613 | 2.45 B | -0.0935 | -1.07 | 2.1 M | 18.15 M |
| MLCO | Melco Resorts & Entertainment ADR | 3.0693 | 1.5 B | -0.1275 | -3.99 | 5.83 M | 17.89 M |
| TRMB | Trimble Navigation | 12.23 | 12.8 B | -0.17 | -1.37 | 1.26 M | 15.44 M |
| DHC | Diversified Healthcare Trust | 8.6444 | 1.77 B | -0.0443 | -0.51 | 1.65 M | 14.26 M |
| INCY | Incyte Corp | 7.96 | 24.81 B | -0.10 | -1.24 | 1.78 M | 14.2 M |
| ALKS | Alkermes Plc | 8.68 | 7.89 B | -0.13 | -1.48 | 1.55 M | 13.44 M |
| IDCC | Interdigital Inc | 18.9551 | 7.61 B | -0.211 | -1.1 | 613.69 K | 11.63 M |
| BPOP | Popular Inc | 17.0082 | 9.96 B | -0.7492 | -4.22 | 681.13 K | 11.58 M |
| ODFL | Old Dominion Freight Line Inc | 4.2185 | 35.37 B | -0.0341 | -0.8 | 2.44 M | 10.31 M |
| IDXX | Idexx Laboratories | 26.155 | 54.99 B | -0.325 | -1.23 | 391.28 K | 10.23 M |
| CBSH | Commerce Bancshares | 17.5756 | 7.89 B | -0.1854 | -1.04 | 558.87 K | 9.82 M |
| INSG | Inseego Corp | 78.90 | 81.98 M | -0.60 | -0.75 | 118.96 K | 9.39 M |
| UCB | United Community Banks, Inc. | 12.8293 | 4.46 B | -0.4079 | -3.08 | 612.31 K | 7.86 M |
| MSTR | Strategy | 8.625 | 48.43 B | -0.178 | -2.02 | 751.25 K | 6.48 M |
| CRNT | Ceragon Networks Ltd | 11.16 | 217.25 M | -0.50 | -4.29 | 573.27 K | 6.4 M |
| TFSL | Tfs Financial Corp | 5.853 | 4.57 B | -0.0551 | -0.93 | 1.08 M | 6.31 M |
| BCRX | Biocryst Pharma Inc | 6.63 | 1.98 B | -0.14 | -2.07 | 917.08 K | 6.08 M |
| NKTR | Nektar Therapeutics | 133.3501 | 1.27 B | -2.8499 | -2.09 | 41.66 K | 5.56 M |
| TECH | Bio-Techne Cp | 14.4932 | 11.44 B | -0.1126 | -0.77 | 364.8 K | 5.29 M |
| POWL | Powell Inds Inc | 23.4671 | 5.17 B | -0.8054 | -3.32 | 225.08 K | 5.28 M |
| ZBRA | Zebra Technologies | 27.43 | 14.97 B | -0.33 | -1.19 | 192.18 K | 5.27 M |
| GYRE | Gyre Therapeutics Inc | 15818.7578 | 455.95 M | -115.835 | -0.73 | 327 | 5.17 M |
| PZZA | Papa John's Intl | 9.2517 | 630.78 M | -0.1375 | -1.46 | 516.08 K | 4.77 M |
| PLAB | Photronics Inc | 4.43 | 1.64 B | -0.06 | -1.34 | 1.02 M | 4.54 M |
| PODD | Insulet Corp | 12.78 | 10.36 B | -0.16 | -1.24 | 350.06 K | 4.47 M |
| QMCO | Quantum Corp | 457.60 | 655.39 M | -3.20 | -0.69 | 9.57 K | 4.38 M |
| VNDA | Vanda Pharmaceuticals | 10.90 | 238.86 M | -0.08 | -0.73 | 388.41 K | 4.23 M |
| GERN | Geron Corp | 5.3762 | 640.24 M | -0.0284 | -0.53 | 774.7 K | 4.16 M |
| DCTH | Delcath Systems Inc | 5.12 | 741.86 M | -0.44 | -7.91 | 810.28 K | 4.15 M |
| HELE | Helen of Troy Ltd | 22.46 | 869.9 M | -0.22 | -0.97 | 179.41 K | 4.03 M |
| SAIA | Saia Inc | 9.3733 | 8.83 B | -0.6334 | -6.33 | 425.7 K | 3.99 M |
| NVAX | Novavax Inc | 57.00 | 1.44 B | -1.00 | -1.72 | 66.44 K | 3.79 M |
| SHOO | Steven Maddens Ltd | 7.0136 | 3.01 B | -0.0577 | -0.82 | 532.07 K | 3.73 M |
| LINC | Lincoln Educational | 16.5455 | 728.96 M | -0.4566 | -2.69 | 219.68 K | 3.63 M |
| GLRE | Greenlight Cap. Re. | 24.10 | 527.45 M | -0.14 | -0.58 | 147.11 K | 3.55 M |
| MANH | Manhattan Assoc | 5.985 | 14.89 B | -0.0575 | -0.95 | 514.3 K | 3.08 M |
| AVAV | Aerovironment Inc | 29.51 | 6.14 B | -0.33 | -1.11 | 104.25 K | 3.08 M |
| MKSI | Mks Instruments Inc | 13.2006 | 14.98 B | -0.2132 | -1.59 | 227.5 K | 3 M |
| MVIS | Microvision | 24.56 | 37.11 M | -0.88 | -3.46 | 116.88 K | 2.87 M |
| MATW | Matthews Intl Corp | 24.8822 | 589.62 M | -0.2041 | -0.81 | 114.59 K | 2.85 M |
| FCEL | Fuelcell Energy Inc | 13176.00 | 819.12 M | -216.00 | -1.61 | 206 | 2.71 M |
| SSP | E.W. Scripps Company | 5.6346 | 335.46 M | -0.13 | -2.26 | 469.48 K | 2.65 M |
| UMBF | Ump Financial Corp | 28.799 | 10.14 B | -0.1505 | -0.52 | 86.4 K | 2.49 M |
| WPRT | Westport Fuel Systems Inc | 112.50 | 42.17 M | -2.10 | -1.83 | 20.25 K | 2.28 M |
| CLDX | Celldex Therapeutics | 66.00 | 2.24 B | -0.75 | -1.12 | 34.11 K | 2.25 M |
| CBAT | Cbak Energy Technology Inc | 11.45 | 84.47 M | -0.30 | -2.55 | 195.91 K | 2.24 M |
| SBLK | Star Bulk Carriers | 92.7883 | 3.3 B | -3.8931 | -4.03 | 22.43 K | 2.08 M |
| YDKG | YDKG | 171.80 | 5.03 M | -2.40 | -1.38 | 11.94 K | 2.05 M |
| KG | Kestrel Group Ltd | 126.8803 | 27.67 M | -3.6064 | -2.76 | 14.91 K | 1.89 M |
| IRDM | Iridium Comm Inc | 7.6569 | 4.89 B | -0.0564 | -0.73 | 237.1 K | 1.82 M |
| CENT | Central Garden | 8.3192 | 2.95 B | -0.0626 | -0.75 | 212.78 K | 1.77 M |
| ACHV | Achieve Life Sciences Inc | 65978.00 | 665.01 M | -792.00 | -1.19 | 26 | 1.72 M |
| CWST | Casella Waste Sys | 3.97 | 6.38 B | -0.03 | -0.75 | 415.14 K | 1.65 M |
| NWPX | Northwest Pipe Company | 25.77 | 879.12 M | -0.31 | -1.19 | 63.3 K | 1.63 M |
| SFNC | Simmons First Natl | 8.0094 | 3.37 B | -0.2279 | -2.77 | 200.2 K | 1.6 M |
| SRPT | Sarepta Therapeutics | 9.00 | 1.72 B | -0.06 | -0.66 | 161.17 K | 1.45 M |
| NAVBQ | Navidea Biopharmaceuticals Inc. | 23.00 | 10.01 K | -0.40 | -1.71 | 62.45 K | 1.44 M |
| OSIS | O S I Systems Inc | 20.84 | 3.08 B | -0.20 | -0.95 | 67.44 K | 1.41 M |
| SVRA | Savara Inc | 244.125 | 969.77 M | -18.375 | -7 | 5.75 K | 1.4 M |
| GSIT | Gsi Technology Inc | 4.05 | 123.55 M | -0.12 | -2.88 | 332.57 K | 1.35 M |
| BOOM | Dynamic Materials | 17.9786 | 164.12 M | -0.11 | -0.61 | 64.97 K | 1.17 M |
| ASPS | Altisource Portfolio | 132.6175 | 62.94 M | -1.9349 | -1.44 | 8.51 K | 1.13 M |
| NVMI | Nova Ltd | 4.51 | 10.42 B | -0.22 | -4.65 | 247.53 K | 1.12 M |
| NXH | Neighborhood Intelligence, Inc. Common Stock | 11.9896 | 138.54 M | -0.2374 | -1.94 | 87.1 K | 1.04 M |
| PTIX | Protagenic Therapeutics Inc | 34.72 | 854.24 K | -3.36 | -8.82 | 29.66 K | 1.03 M |
| IMCI | Infinite Group Inc. Common Stock | 18.75 | 677 | -0.975 | -4.94 | 50.5 K | 946.88 K |
| SHOE | Shoe Station Group Inc. | 5.1809 | 386.01 M | -0.0577 | -1.1 | 179.4 K | 929.45 K |
| LKFN | Lakeland Finl Corp | 7.5866 | 1.53 B | -0.2065 | -2.65 | 119.75 K | 908.46 K |
| PSMT | Pricesmart Inc | 16.119 | 5.09 B | -0.1817 | -1.11 | 52.58 K | 847.54 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| C | Citigroup Inc | 25.3465 | 205.34 B | -0.8081 | -3.09 | 119.11 M | 3.02 B |
| XOM | Exxon Mobil Corporation | 40.5462 | 692.57 B | -0.4385 | -1.07 | 57.71 M | 2.34 B |
| CVS | CVS Corp | 20.758 | 114.88 B | -0.5571 | -2.61 | 37.29 M | 774.12 M |
| WMT | Walmart Stores | 12.6918 | 1 T | -0.1571 | -1.22 | 51.54 M | 654.1 M |
| MRK | Merck & Company | 20.8698 | 362.27 B | -0.1382 | -0.66 | 17.48 M | 364.73 M |
| KO | Coca-Cola Company | 17.7353 | 419.18 B | -0.1943 | -1.08 | 19.61 M | 347.7 M |
| BA | Boeing Company | 42.9593 | 135.94 B | -0.4208 | -0.97 | 7.8 M | 335.25 M |
| BBY | Best Buy Company | 23.9699 | 21.69 B | -0.1393 | -0.58 | 11.86 M | 284.32 M |
| BAX | Baxter International Inc | 26.8341 | 13.32 B | -0.2617 | -0.97 | 10.59 M | 284.31 M |
| USB | U.S. Bancorp | 13.4459 | 94.22 B | -0.1826 | -1.34 | 21.08 M | 283.44 M |
| LOW | Lowe's Companies | 17.6072 | 127.62 B | -0.2304 | -1.29 | 15.21 M | 267.87 M |
| VZ | Verizon Communications Inc | 13.0811 | -0.12 | -0.91 | 19.99 M | 261.52 M | |
| FDX | Fedex Corp | 74.1581 | 74.78 B | -1.1625 | -1.54 | 3.5 M | 259.19 M |
| GLW | Corning Inc | 12.6875 | 102.94 B | -0.0813 | -0.64 | 19.99 M | 253.64 M |
| MMM | 3M Company | 42.1107 | 96.24 B | -0.505 | -1.19 | 4.76 M | 200.41 M |
| UNP | Union Pacific Corp | 22.7349 | 180.72 B | -0.1516 | -0.66 | 7.72 M | 175.55 M |
| TRV | The Travelers Companies Inc | 34.1076 | 82.61 B | -0.4872 | -1.41 | 5.03 M | 171.68 M |
| TJX | TJX Companies | 7.5104 | 149.57 B | -0.1433 | -1.87 | 22.3 M | 167.49 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 15.6528 | -0.1524 | -0.96 | 7.92 M | 123.95 M | |
| MDT | Medtronic Inc | 29.0765 | 129.18 B | -0.1801 | -0.62 | 4.18 M | 121.66 M |
| GIS | General Mills | 19.6584 | 17.92 B | -0.1439 | -0.73 | 5.48 M | 107.69 M |
| BSX | Boston Scientific Corp | 8.78 | 64.07 B | -0.08 | -0.9 | 12.16 M | 106.8 M |
| EMR | Emerson Electric Company | 26.8427 | 93.49 B | -0.3283 | -1.21 | 3.98 M | 106.75 M |
| TFC | Truist Financial Corp | 14.3445 | 59.79 B | -0.1006 | -0.7 | 6.7 M | 96.11 M |
| RSG | Republic Services | 20.2635 | 77.07 B | -0.2181 | -1.06 | 4.64 M | 93.95 M |
| FITB | Fifth Third Bancorp | 5.8746 | -0.11 | -1.84 | 15.76 M | 92.57 M | |
| NEE | Nextera Energy | 9.2639 | 178.88 B | -0.0912 | -0.97 | 9.21 M | 85.35 M |
| AMP | Ameriprise Financial Services | 26.9695 | 44.58 B | -0.2839 | -1.04 | 3.12 M | 84.19 M |
| BBD | Banco Bradesco S.A. ADR | 5.0238 | 28.05 B | -0.0929 | -1.82 | 16.71 M | 83.93 M |
| ITW | Illinois Tool Works Inc | 32.6665 | 81.49 B | -0.2966 | -0.9 | 2.56 M | 83.71 M |
| ZBH | Zimmer Biomet Holdings | 51.0182 | 19.79 B | -0.6102 | -1.18 | 1.61 M | 82.13 M |
| KSS | Kohl's Corp | 27.9744 | 2.66 B | -0.2313 | -0.82 | 2.9 M | 81.25 M |
| STZ | Constellation Brands Inc | 12.7665 | 24.47 B | -0.8956 | -6.56 | 6.27 M | 79.99 M |
| DUK | Duke Energy Corp | 26.0144 | 100.26 B | -0.1482 | -0.57 | 3.01 M | 78.31 M |
| TXT | Textron Inc | 18.951 | 14.28 B | -0.1453 | -0.76 | 4.12 M | 77.99 M |
| CAH | Cardinal Health | 21.4843 | 64.41 B | -0.2375 | -1.09 | 3.6 M | 77.25 M |
| BDX | Becton Dickinson and Company | 44.755 | 58.76 B | -0.296 | -0.66 | 1.71 M | 76.46 M |
| FDS | FactSet Research Systems Inc | 54.9492 | -0.8091 | -1.45 | 1.34 M | 73.44 M | |
| SYY | Sysco Corp | 17.3887 | 37.53 B | -0.1492 | -0.85 | 4.07 M | 70.71 M |
| FE | Firstenergy Corp | 22.1609 | 26.92 B | -0.4012 | -1.78 | 3.15 M | 69.75 M |
| APH | Amphenol Corp | 4.7521 | 196.6 B | -0.0657 | -1.36 | 14.54 M | 69.09 M |
| DECK | Deckers Outdoor Corp | 5.1578 | 11.28 B | -0.1639 | -3.08 | 12.96 M | 66.86 M |
| SO | Southern Company | 16.6943 | 107.66 B | -0.1084 | -0.65 | 3.82 M | 63.79 M |
| EIX | Edison International | 19.3103 | 23.08 B | -0.2931 | -1.5 | 2.79 M | 53.94 M |
| CLX | Clorox Company | 37.5636 | 13.09 B | -0.3948 | -1.04 | 1.42 M | 53.25 M |
| FIS | Fidelity National Information Services | 17.7838 | 14.62 B | -0.1814 | -1.01 | 2.94 M | 52.36 M |
| OSK | Oshkosh Truck Corp | 29.7953 | 8.56 B | -0.207 | -0.69 | 1.69 M | 50.27 M |
| EL | Estee Lauder Companies | 20.3326 | 40.04 B | -0.156 | -0.76 | 2.35 M | 47.85 M |
| NRG | NRG Energy | 19.0682 | 20.61 B | -0.1712 | -0.89 | 2.33 M | 44.41 M |
| DGX | Quest Diagnostics Inc | 45.7507 | 28.66 B | -0.2371 | -0.52 | 942.97 K | 43.14 M |
| DVA | Davita Healthcare Partners Inc | 30.39 | 10.95 B | -0.385 | -1.25 | 1.41 M | 42.91 M |
| ETR | Entergy Corp | 20.8351 | 53.49 B | -0.1644 | -0.78 | 2.01 M | 41.96 M |
| KEY | Keycorp | 3.4108 | 22.52 B | -0.0475 | -1.37 | 12.22 M | 41.67 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 33.3206 | 44.53 B | -0.273 | -0.81 | 1.25 M | 41.6 M |
| TEL | TE Connectivity Ltd | 17.4124 | 62.62 B | -0.1258 | -0.72 | 2.23 M | 38.81 M |
| LUMN | Centurylink | 12.6501 | 4.3 B | -0.0743 | -0.58 | 3.04 M | 38.47 M |
| FLS | Flowserve Corp | 24.8383 | 10.61 B | -0.1801 | -0.72 | 1.55 M | 38.38 M |
| CMS | Cms Energy Corp | 8.9029 | 21.71 B | -0.0932 | -1.04 | 4.26 M | 37.96 M |
| TAP | Molson Coors Brewing Company | 29.0467 | 7.38 B | -0.1658 | -0.57 | 1.27 M | 36.98 M |
| HRB | H&R Block | 11.2873 | 6.21 B | -0.1197 | -1.05 | 3.24 M | 36.61 M |
| WAT | Waters Corp | 61.81 | 45.38 B | -0.77 | -1.23 | 568.09 K | 35.11 M |
| GWW | W.W. Grainger | 75.3529 | 70.34 B | -0.446 | -0.59 | 443.8 K | 33.44 M |
| AXS | Axis Capital Holdings | 18.0644 | 7.76 B | -0.2229 | -1.22 | 1.79 M | 32.38 M |
| SPXC | SPX Corp | 12.7337 | 7.55 B | -0.0765 | -0.6 | 2.53 M | 32.15 M |
| PRGO | Perrigo Company | 29.39 | 2.25 B | -0.2494 | -0.84 | 1.08 M | 31.75 M |
| AVY | Avery Dennison Corp | 26.1141 | 14.12 B | -0.2523 | -0.96 | 1.18 M | 30.72 M |
| QGEN | Qiagen N.V. | 20.1009 | 10.35 B | -0.4485 | -2.18 | 1.47 M | 29.47 M |
| AEE | Ameren Corp | 15.3829 | 31.43 B | -0.1941 | -1.25 | 1.79 M | 27.57 M |
| WSM | Williams-Sonoma | 7.5154 | 29.49 B | -0.0759 | -1 | 3.6 M | 27.05 M |
| ALV | Autoliv Inc | 21.2064 | 8.56 B | -0.1552 | -0.73 | 1.24 M | 26.33 M |
| WELL | Welltower Inc | 22.6142 | 179.68 B | -0.1246 | -0.55 | 1.15 M | 25.92 M |
| CHD | Church & Dwight Company | 11.7236 | 26.37 B | -0.1407 | -1.19 | 2.04 M | 23.91 M |
| STE | Steris Corp | 21.8269 | 24.71 B | -0.6743 | -3 | 1.01 M | 22.09 M |
| SGI | Somnigroup International Inc. | 5.5149 | 13.96 B | -0.1294 | -2.29 | 3.92 M | 21.62 M |
| NVRI | Enviri Corporation | 24.9549 | 683.61 M | -0.3498 | -1.38 | 853.95 K | 21.31 M |
| ENFY | Enlightify Inc. | 187.1673 | 1.58 K | -5.2691 | -2.74 | 111.79 K | 20.92 M |
| RS | Reliance Steel & Aluminum Company | 32.1948 | 22.09 B | -0.517 | -1.58 | 624.24 K | 20.1 M |
| RMD | Resmed Inc | 21.6394 | 33.6 B | -0.257 | -1.17 | 913.8 K | 19.77 M |
| PBI | Pitney Bowes Inc | 9.89 | 2.12 B | -0.1464 | -1.46 | 1.86 M | 18.35 M |
| RNR | Renaissancere Holdings Ltd | 44.3108 | 14.33 B | -0.4559 | -1.02 | 413.5 K | 18.32 M |
| TSN | Tyson Foods | 9.0754 | 20.85 B | -0.051 | -0.56 | 1.98 M | 17.98 M |
| CRL | Charles River Laboratories Intl | 32.02 | 16.33 B | -0.49 | -1.51 | 560.05 K | 17.93 M |
| TKR | Timken Company | 12.6336 | 7.58 B | -0.1027 | -0.81 | 1.32 M | 16.64 M |
| PHG | Koninklijke Philips Electronics ADR | 18.1255 | 29.38 B | -0.174 | -0.95 | 877.4 K | 15.9 M |
| MTD | Mettler-Toledo International | 102.11 | 34.43 B | -0.71 | -0.69 | 155.49 K | 15.88 M |
| EW | Edwards Lifesciences Corp | 7.1033 | 60.84 B | -0.0475 | -0.66 | 2.12 M | 15.09 M |
| DSX | Diana Shipping Inc | 7.3313 | 302.33 M | -0.132 | -1.77 | 1.88 M | 13.79 M |
| BCO | Brink's Company | 20.3776 | 4.82 B | -0.123 | -0.6 | 656.9 K | 13.39 M |
| CMC | Commercial Metals Company | 11.5392 | 7.04 B | -0.094 | -0.81 | 1.14 M | 13.16 M |
| DINO | HF Sinclair Corp | 6.1437 | 17.51 B | -0.0912 | -1.46 | 2.1 M | 12.92 M |
| CRS | Carpenter Technology Corp | 19.3347 | 14.84 B | -0.4181 | -2.12 | 595.4 K | 11.51 M |
| MD | Mednax Inc | 58.77 | 2.45 B | -0.93 | -1.56 | 192.1 K | 11.29 M |
| BF-B | Brown-Forman Corporation | 9.902 | 13.78 B | -0.082 | -0.82 | 1.13 M | 11.24 M |
| CBT | Cabot Corp | 17.7619 | 3.71 B | -0.2125 | -1.18 | 592 K | 10.52 M |
| ASB | Associated Banc-Corp | 6.7236 | 5.72 B | -0.1546 | -2.25 | 1.55 M | 10.45 M |
| BR | Broadridge Financial Solutions Llc | 16.0657 | 21.66 B | -0.1217 | -0.75 | 647.8 K | 10.41 M |
| HAE | Haemonetics Corp | 27.31 | 5.58 B | -0.155 | -0.56 | 376.58 K | 10.28 M |
| MKL | Markel Corp | 332.50 | 23.99 B | -2.30 | -0.69 | 30.06 K | 10 M |
| MATV | Mativ Holdings Inc | 18.396 | 662.86 M | -0.2237 | -1.2 | 543.2 K | 9.99 M |
| BAP | Credicorp Ltd | 47.8845 | 29.02 B | -0.5773 | -1.19 | 202.92 K | 9.72 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MFC | Manulife Fin | 9.4482 | -0.0507 | -0.53 | 5.97 M | 56.44 M | |
| RCI-B | Rogers Communications Inc | 16.6382 | -0.1256 | -0.75 | 2.62 M | 43.63 M | |
| CCO | Cameco Corp | 27.0153 | -0.2782 | -1.02 | 1.06 M | 28.6 M | |
| FTT | Finning Intl | 10.2019 | -0.1861 | -1.79 | 920.66 K | 9.39 M | |
| X | TMX Group Ltd | 3.8812 | -0.0449 | -1.14 | 1.84 M | 7.13 M | |
| GTE | Gran Tierra Energy Inc | 62.40 | -1.50 | -2.35 | 84.63 K | 5.28 M | |
| HR-UN | H&R Real Estate Investment Trust | 7.0791 | -0.1538 | -2.13 | 409.93 K | 2.9 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.8801 | -0.081 | -1.16 | 358.2 K | 2.46 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.2521 | -0.3064 | -1.49 | 94.12 K | 1.91 M | |
| AFN | Ag Growth International Inc | 17.3658 | -0.3022 | -1.71 | 82.9 K | 1.44 M | |
| CCA | Cogeco Communications Inc | 21.1457 | -0.1882 | -0.88 | 56.91 K | 1.2 M | |
| NG | Novagold Res Inc | 4.6411 | -0.0242 | -0.52 | 242.95 K | 1.13 M | |
| CGX | Cineplex Inc | 11.1098 | -0.0871 | -0.78 | 88.22 K | 980.07 K | |
| NPI | Northland Power Inc | 4.0452 | -0.0355 | -0.87 | 216.77 K | 876.86 K | |
| AETR | Aetherion Technologies Inc. | 120.00 | -3.00 | -2.44 | 7.19 K | 863.04 K | |
| WPRT | Westport Fuel Systems Inc | 120.00 | -3.00 | -2.44 | 7.19 K | 863.04 K | |
| AGF-B | AGF Management Limited | 6.1807 | -0.1554 | -2.45 | 127.49 K | 787.97 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.3614 | -0.0519 | -0.7 | 78.5 K | 577.87 K | |
| SEA | Seabridge Gold Inc | 19.6622 | -0.2607 | -1.31 | 24.4 K | 479.76 K | |
| BU | Burcon Nutrascience Corp | 158.8089 | -7.9405 | -4.76 | 2.75 K | 436.72 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.0859 | -0.0622 | -0.76 | 48.28 K | 390.39 K | |
| MFI | Maple Leaf Foods | 6.4344 | -0.0885 | -1.36 | 55.19 K | 355.1 K | |
| EDV | Endeavour Mining Corp | 14.852 | -0.0821 | -0.55 | 21.17 K | 314.42 K | |
| CIGI | Colliers International Group Inc | 11.7997 | -0.1313 | -1.1 | 20.56 K | 242.57 K | |
| CYB | Cymbria Corp Cl A | 12.75 | -0.19 | -1.47 | 17.47 K | 222.74 K | |
| DCM | Data Communications Mgmt Corp | 265.3464 | 7.9 M | -2.8178 | -1.05 | 720 | 191.05 K |
| WJX | Wajax Corp | 7.8512 | -0.1088 | -1.37 | 23.24 K | 182.45 K | |
| SNDY | Sunday Lake Gold Corp. | 5.00 | -0.20 | -3.85 | 32.59 K | 162.93 K | |
| PTM | Platinum Group Metals Ltd | 175.00 | -4.00 | -2.23 | 900 | 157.5 K | |
| LAS-A | Lassonde Industries Inc | 41.2729 | -0.7569 | -1.8 | 3.51 K | 144.87 K | |
| BDI | Black Diamond Group Ltd | 4.6838 | -0.0307 | -0.65 | 27.78 K | 130.13 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.3533 | -0.0566 | -0.67 | 14.85 K | 124.05 K | |
| EQB | EQB Inc | 8.0133 | -0.0456 | -0.57 | 10.8 K | 86.54 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4992 | -0.0463 | -1.31 | 15.36 K | 53.73 K | |
| BCE-PR | BCE Inc Pref R | 7.5158 | -0.0412 | -0.55 | 6.64 K | 49.94 K | |
| KEI | Kolibri Global Energy Inc | 10.30 | -0.20 | -1.9 | 4.78 K | 49.23 K | |
| BCE-PZ | Bce Inc Pref Z | 7.2676 | -0.0522 | -0.71 | 5.77 K | 41.92 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.0193 | -0.0363 | -0.6 | 6.82 K | 41.07 K | |
| OCG | Outcrop Silver & Gold Corp | 6.90 | -0.10 | -1.43 | 5.11 K | 35.26 K | |
| STC | Sangoma Technologies Corp | 5.74 | -0.21 | -3.53 | 5.71 K | 32.8 K | |
| LUG | Lundin Gold Inc | 6.4673 | -0.1702 | -2.56 | 4.9 K | 31.69 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.1957 | -0.0832 | -0.9 | 3.4 K | 31.22 K | |
| MSCL | Satellos Bioscience Inc | 132.00 | -12.00 | -8.33 | 186 | 24.55 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.1103 | -0.0434 | -0.61 | 2.27 K | 16.18 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.1552 | -0.0466 | -0.9 | 2.35 K | 12.13 K | |
| QBR-A | Quebecor Inc | 5.1965 | -0.0492 | -0.94 | 460 | 2.39 K | |
| BCT | Briacell Therapeutics Corp | 82.0806 | -2.4142 | -2.86 | 21 | 1.72 K | |
| ACD | Accord Financial | 3.1482 | -0.1127 | -3.46 | 500 | 1.57 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.0587 | -0.0392 | -0.77 | 300 | 1.52 K | |
| ELEF | Silver Elephant Mining Corp | 11.4107 | -0.1654 | -1.43 | 106 | 1.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VRCI | Verde Science Inc | 2394.00 | -546.00 | -18.57 | 835.57 K | 2 B | |
| ESINQ | ITT Educational Services Inc | 95.75 | -1.21 | -1.25 | 576.85 K | 55.23 M | |
| ERHE | ERHC Energy Inc | 58.50 | 575.89 K | -0.50 | -0.85 | 247.13 K | 14.46 M |
| PARD | Poniard Pharmaceuticals Inc | 80.40 | 149 | -2.80 | -3.37 | 50 K | 4.02 M |
| CALIQ | China Auto Logistics Inc. | 32.6999 | 484 | -0.84 | -2.5 | 29.38 K | 960.82 K |
| TXIC | Tongxin International Ltd | 8.63 | 1.23 K | -0.25 | -2.82 | 77.94 K | 672.58 K |
| SYNE | Synthesis Energy Systems Inc | 65.92 | 157 | -1.28 | -1.9 | 4.37 K | 288.33 K |
| SEII | Sharing Economy International Inc | 8360.00 | 645.17 K | -260.00 | -3.02 | 18 | 150.48 K |
| SPDC | Speed Commerce Inc | 33.92 | 603 | -1.28 | -3.64 | 4.33 K | 146.91 K |
| PRXIQ | Premier Exhibitions Inc | 13.30 | 491 | -0.80 | -5.67 | 10.56 K | 140.49 K |
| ESNC | EnSync Inc | 5.40 | 1 | -0.50 | -8.47 | 21.33 K | 115.18 K |
| NEOM | NeoMedia Technologies Inc | 17.55 | 508.84 K | -0.15 | -0.85 | 4.8 K | 84.29 K |
| PJET | Priority Aviation Inc | 350.00 | 98.01 K | -80.00 | -18.6 | 95 | 33.25 K |
| SIMPQ | Simply Inc | 277.50 | 1.55 K | -4.975 | -1.76 | 118 | 32.74 K |
| BAJFF | Camrova Resources Inc | 12.904 | -0.796 | -5.81 | 2.54 K | 32.71 K | |
| GTKP | GateKeeper USA Inc | 4.00 | -0.25 | -5.88 | 6.36 K | 25.42 K | |
| NPHC | Nutra Pharma Corp | 15.60 | 1.43 M | -0.80 | -4.88 | 1.47 K | 22.85 K |
| ORBT | Orbit International Corporation | 3.5809 | 8.33 M | -0.1351 | -3.64 | 5.42 K | 19.42 K |
| WNBD | Winning Brands Corporation | 3.90 | 20.99 K | -0.15 | -3.7 | 4.43 K | 17.29 K |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | -0.60 | -3.45 | 627 | 10.53 K |
| MIHL | Montague International Holding Ltd | 7.00 | 12.63 K | -0.80 | -10.26 | 1.5 K | 10.48 K |
| STTO | SITO Mobile Ltd. | 6.00 | 5.13 K | -0.10 | -1.64 | 1.66 K | 9.96 K |
| KEGS | 1812 Brewing Company Inc | 400.00 | 141.33 K | -100.00 | -20 | 21 | 8.4 K |
| EARI | Entertainment Arts Research Inc | 49.00 | 1.11 M | -1.00 | -2 | 168 | 8.23 K |
| AFPW | AlumiFuel Power Corporation | 2050.00 | -450.00 | -18 | 4 | 8.2 K | |
| EVKG | Ever-Glory International Group Inc. | 3.02 | 2.92 K | -0.02 | -0.66 | 2.7 K | 8.15 K |
| RGGI | Resgreen Group International Inc | 100.00 | 48.75 K | -1.00 | -0.99 | 38 | 3.8 K |
| RTNB | root9B Holdings Inc | 11.25 | 610 | -3.75 | -25 | 200 | 2.25 K |
| COWI | CoroWare Inc | 2200.00 | -100.00 | -4.35 | 1 | 2.2 K | |
| HBRM | Herborium Group Inc | 14.40 | -0.60 | -4 | 114 | 1.64 K | |
| CCTL | Coin Citadel | 6.50 | 37 | -0.50 | -7.14 | 210 | 1.36 K |
| SRSCQ | Sears Canada Inc | 10.0463 | -0.1084 | -1.07 | 100 | 1 K | |
| GDET | GD Entertainment & Technology Inc | 600000.00 | 447.19 K | -150000.00 | -20 | 0 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 4714.2861 | 344.25 K | -428.5713 | -8.33 | 0 | 0 |
| WDBG | Woodbrook Group Holdings Inc | 171.1712 | 42 | -9.009 | -5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 288.00 | -24.00 | -7.69 | 294.6 K | 84.84 M | |
| KIP | Kiplin Metals Inc | 405.00 | -16.20 | -3.85 | 55.47 K | 22.46 M | |
| AZR | Azarga Metals Corp | 107.50 | 367.62 K | -7.50 | -6.52 | 178.06 K | 19.14 M |
| EMR | Emgold Mining Corporation | 35.00 | -5.00 | -12.5 | 337 K | 11.79 M | |
| UCU | Ucore Rare Metals Inc | 3.70 | -0.10 | -2.63 | 585.59 K | 2.17 M | |
| RET-A | Reitmans (Canada) Limited | 10.4481 | -0.075 | -0.71 | 84.86 K | 886.6 K | |
| ENA | Enablence Technologies Inc | 1248.00 | -72.00 | -5.45 | 111 | 138.53 K | |
| SC-H | Serrano Resources Ltd | 15.00 | -2.50 | -14.29 | 8.21 K | 123.15 K | |
| PWM | Power Metals Corp | 3.60 | -0.06 | -1.64 | 28.33 K | 102 K | |
| PKT | Parkit Enterprise Inc | 4.70 | -0.40 | -7.84 | 20.4 K | 95.88 K | |
| ADK | DIAGNOS Inc | 4.60 | -0.20 | -4.17 | 20.78 K | 95.59 K | |
| KTN | Kootenay Silver Inc | 10.90 | -0.10 | -0.91 | 8.1 K | 88.29 K | |
| PX | Pelangio Exploration Inc | 5.70 | -0.10 | -1.72 | 11.45 K | 65.26 K | |
| FUSE | Fuse Cobalt Inc | 140.00 | -10.00 | -6.67 | 400 | 56 K | |
| EPO-H | Encanto Potash Corp | 11.50 | -0.50 | -4.17 | 3.7 K | 42.55 K | |
| WEC | Winchester Equity Corporation | 12.00 | -0.20 | -1.64 | 2.52 K | 30.3 K | |
| EON | EON Lithium Corp. | 41.00 | -2.00 | -4.65 | 639 | 26.2 K | |
| VVTM | VVT Med Inc. | 934.5795 | -46.7289 | -4.76 | 25 | 23.36 K | |
| SAG | Sterling Metals Corp | 260.00 | 6.09 M | -10.00 | -3.7 | 73 | 18.98 K |
| IB | IBC Advanced Alloys Corp | 7.80 | -0.60 | -7.14 | 2 K | 15.6 K | |
| BRON | Bronco Resources Corp. | 10.40 | -0.80 | -7.14 | 1.27 K | 13.21 K | |
| WINS | Winshear Gold Corp | 21.0902 | -0.37 | -1.72 | 573 | 12.08 K | |
| CTM | Canterra Minerals Corporation | 3.40 | -1.10 | -24.44 | 3.46 K | 11.76 K | |
| GORO | Goldgroup Mining Inc. | 29.64 | -1.14 | -3.7 | 361 | 10.7 K | |
| LI | American Lithium Corp | 8.00 | -2.00 | -20 | 1.1 K | 8.8 K | |
| LMG | Lincoln Gold Mining Inc | 200.00 | -10.00 | -4.76 | 41 | 8.2 K | |
| PUMA | Puma Exploration Inc | 8.00 | -1.00 | -11.11 | 1 K | 8 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 1.75 K | 7 K | |
| GDX | Goldex Resources Corporation | 4.00 | -1.00 | -20 | 1.7 K | 6.8 K | |
| STS | South Star Mining Corp | 17.00 | -1.50 | -8.11 | 200 | 3.4 K | |
| ROAR | Lion Rock Resources Inc. | 6.00 | -1.00 | -14.29 | 499 | 2.99 K | |
| SR | Strategic Resources Inc | 18.00 | -4.50 | -20 | 87 | 1.57 K | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 11 | 990 | |
| BMM | Black Mammoth Metals Corporation | 3.60 | -1.20 | -25 | 250 | 900 | |
| SPX | Stellar AfricaGold Inc | 3.4977 | -0.4997 | -12.5 | 248 | 867.43 | |
| VLC | Velocity Minerals Ltd | 8.40 | -0.20 | -2.33 | 75 | 630 | |
| BAV-H | Bravern Ventures Ltd | 14.3997 | -1.20 | -7.69 | 25 | 359.99 | |
| CTEK | CLEANTEK Industries Inc | 5.2941 | -0.5883 | -10 | 17 | 90 | |
| HAN | Hannan Metals Ltd | 3.20 | -0.80 | -20 | 25 | 80 | |
| USS | Uniserve Communications Corporation | 3.9474 | -1.3158 | -25 | 15 | 59.21 | |
| COMP | Uniserve Communications Corporation | 3.9474 | -1.3158 | -25 | 15 | 59.21 |