Loser Valuations for 27 May 2011 from 00:00:00 until 23:59:59
Loser Valuations for 27 May 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 6.7212 | 29.91 B | -0.0342 | -0.51 | 97.22 K | 653.44 K |
| REPX | Riley Exploration Permian Inc | 73.1083 | 947.46 M | -0.4687 | -0.64 | 1.01 K | 73.84 K |
| JOB | General Employment Enterprises | 3.10 | 725.05 M | -0.10 | -3.13 | 610 | 1.89 K |
| BKTI | Bk Technologies Inc | 5.3818 | 261.75 M | -0.0797 | -1.46 | 2.4 K | 12.93 K |
| GENC | Gencor Industries IN | 5.1067 | 254.9 M | -0.0533 | -1.03 | 10.75 K | 54.89 K |
| NEN | New England Realty Associates | 14.4288 | 159.52 M | -0.1509 | -1.04 | 3 K | 43.29 K |
| USBC | USBC, Inc. | 1680.00 | 151.77 M | -120.00 | -6.67 | 16 | 26.88 K |
| SIF | Sifco Industries | 15.7837 | 133.8 M | -0.212 | -1.33 | 600 | 9.47 K |
| STXS | Stereotaxis Inc | 32.1886 | 90.18 M | -0.1877 | -0.58 | 8.95 K | 288.09 K |
| IBIO | Ibio Inc | 15250.00 | 52.9 M | -100.00 | -0.65 | 20 | 305 K |
| XPL | Solitario Zinc Corp | 3.16 | 45.15 M | -0.05 | -1.56 | 47.77 K | 150.96 K |
| CPHI | China Pharma Holdings | 255.00 | 23.36 M | -3.00 | -1.16 | 877 | 223.63 K |
| IGC | India Globalization Capital Inc | 4.10 | 20.56 M | -0.10 | -2.38 | 11.84 K | 48.54 K |
| UUU | Universal Security Instruments | 6.0878 | 16.02 M | -0.2947 | -4.62 | 6.1 K | 37.14 K |
| TOVX | Theriva Biologics Inc | 7175.00 | 7.38 M | -175.00 | -2.38 | 18 | 129.15 K |
| AMBO | Ambow Education Holding Ltd ADR | 1935.00 | 3.72 M | -32.97 | -1.68 | 23 | 44.51 K |
| PW | Power REIT | 10.2772 | 2.45 M | -0.0746 | -0.72 | 1.7 K | 17.47 K |
| TPHS | Trinity Pl Hlds Inc | 9.3111 | 1.93 M | -0.1394 | -1.48 | 28.16 K | 262.25 K |
| ENSV | Enservco Corpporation | 11.85 | 29.09 K | -0.7305 | -5.81 | 333 | 3.95 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 2969.00 | -41.00 | -1.36 | 8.67 K | 25.74 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INTC | Intel Corp | 15.0684 | 332.19 B | -0.1967 | -1.29 | 67.16 M | 1.01 B |
| AMAT | Applied Materials | 10.685 | 313.53 B | -0.1035 | -0.96 | 17.07 M | 182.36 M |
| AMGN | Amgen Inc | 40.1452 | 253.21 B | -0.2773 | -0.69 | 3.66 M | 146.83 M |
| TMUS | T-Mobile US | 28.9337 | 182.36 B | -0.2231 | -0.77 | 1.79 M | 51.7 M |
| VRTX | Vertex Pharmaceutic | 53.54 | 138.69 B | -0.74 | -1.36 | 1.33 M | 71.14 M |
| STX | Seagate Technology | 8.5921 | 126.65 B | -0.1149 | -1.32 | 14.04 M | 120.62 M |
| BKNG | Booking Holdings Inc | 19.6898 | 119.15 B | -0.1441 | -0.73 | 15.67 M | 308.59 M |
| REGN | Regeneron Pharmaceuticals | 57.879 | 99.25 B | -0.3774 | -0.65 | 611 K | 35.36 M |
| ADBE | Adobe Systems Inc | 34.29 | 92.47 B | -0.25 | -0.72 | 4.04 M | 138.53 M |
| ROST | Ross Stores Inc | 17.6121 | 77.39 B | -0.1078 | -0.61 | 4.64 M | 81.67 M |
| NXPI | Nxp Semiconductors | 25.0897 | 67.93 B | -0.1503 | -0.6 | 1.71 M | 42.91 M |
| FAST | Fastenal Company | 5.6554 | 63.66 B | -0.0292 | -0.51 | 4.63 M | 26.16 M |
| PCAR | Paccar Inc | 19.2411 | 56.93 B | -0.1712 | -0.88 | 2.27 M | 43.66 M |
| IDXX | Idexx Laboratories | 39.155 | 55.35 B | -0.255 | -0.65 | 280.38 K | 10.98 M |
| KDP | Keurig Dr Pepper Inc | 4.503 | 52.06 B | -0.0548 | -1.2 | 2.54 M | 11.45 M |
| BKR | Baker Hughes A Ge Co. Cl A | 37.4629 | 49.07 B | -0.5304 | -1.4 | 3.46 M | 129.65 M |
| TTWO | Take-Two Interactive Software | 16.39 | 43.25 B | -0.37 | -2.21 | 2.05 M | 33.57 M |
| NBIS | Nebius Group N.V. | 34.45 | 42.05 B | -0.32 | -0.92 | 2.01 M | 69.12 M |
| UAL | United Airlines Holdings Inc | 24.26 | 38.46 B | -0.38 | -1.54 | 7.16 M | 173.59 M |
| ODFL | Old Dominion Freight Line Inc | 7.8444 | 35.13 B | -0.0446 | -0.57 | 837.45 K | 6.57 M |
| ILMN | Illumina Inc | 70.1654 | 32.2 B | -0.535 | -0.76 | 851.39 K | 59.74 M |
| CTSH | Cognizant Tech Sol | 32.9761 | 28.8 B | -0.2117 | -0.64 | 3.31 M | 109.3 M |
| VRSN | Verisign Inc | 34.9341 | 28.17 B | -0.9581 | -2.67 | 4.45 M | 155.53 M |
| EXPD | Expeditors Intl | 42.9419 | 25.12 B | -0.3141 | -0.73 | 808.4 K | 34.71 M |
| JBHT | J B Hunt Transport | 39.1925 | 21.22 B | -0.2864 | -0.73 | 620.26 K | 24.31 M |
| SWKS | Skyworks Solutions | 20.1352 | 20.61 B | -1.2081 | -5.66 | 11.54 M | 232.3 M |
| HAS | Hasbro Inc | 27.9883 | 17.35 B | -0.5414 | -1.9 | 1.2 M | 33.69 M |
| APA | Apa Corp | 90.7457 | 15.89 B | -0.4859 | -0.53 | 2.21 M | 200.36 M |
| LULU | Lululemon Athletica | 45.04 | 12.45 B | -0.835 | -1.82 | 6.91 M | 311.21 M |
| AEIS | Advanced Energy | 14.1777 | 9.38 B | -0.2157 | -1.5 | 204.4 K | 2.9 M |
| AAL | American Airlines Group | 8.5978 | 9.34 B | -0.1226 | -1.41 | 5.24 M | 45.09 M |
| SAIA | Saia Inc | 10.4333 | 9.06 B | -0.0734 | -0.7 | 58.4 K | 609.32 K |
| SANM | Sanmina Corp | 10.75 | 8.54 B | -0.10 | -0.92 | 525.67 K | 5.65 M |
| IDCC | Interdigital Inc | 32.03 | 7.74 B | -0.5222 | -1.6 | 391.44 K | 12.54 M |
| FORM | Formfactor Inc | 9.48 | 7.51 B | -0.05 | -0.52 | 253.41 K | 2.4 M |
| ORKA | Oruka Therapeutics Inc | 10392.5342 | 7.1 B | -439.1221 | -4.05 | 39 | 405.31 K |
| SNEX | Stonex Group Inc | 7.5022 | 7 B | -0.0385 | -0.51 | 108 K | 810.24 K |
| ARWR | Arrowhead Pharma | 5.51 | 6.97 B | -0.09 | -1.61 | 12.42 K | 68.43 K |
| CHDN | Churchill Downs IN | 6.4663 | 6.9 B | -0.0348 | -0.54 | 78.21 K | 505.73 K |
| RIOT | Riot Blockchain Inc | 158.3792 | 6.86 B | -6.4208 | -3.9 | 812 | 128.6 K |
| PPC | Pilgrim's Pride | 3.1184 | 6.72 B | -0.1025 | -3.18 | 679.2 K | 2.12 M |
| LGND | Ligand Pharm | 6.6188 | 6.34 B | -0.0499 | -0.75 | 52.26 K | 345.89 K |
| WFRD | Weatherford International Plc | 19.1119 | 6.28 B | -0.1265 | -0.66 | 7.04 M | 134.54 M |
| CWST | Casella Waste Sys | 6.01 | 6.27 B | -0.16 | -2.59 | 66.93 K | 402.26 K |
| RDNT | Radnet Inc | 4.96 | 6.14 B | -0.16 | -3.12 | 251.6 K | 1.25 M |
| CAKE | Cheesecake Fact | 24.2656 | 5.47 B | -0.2152 | -0.88 | 817.4 K | 19.83 M |
| NICE | Nice Ltd ADR | 33.7014 | 5.41 B | -0.1995 | -0.59 | 167 K | 5.63 M |
| MMYT | Makemytrip Ltd | 23.07 | 4.97 B | -1.37 | -5.61 | 2.44 M | 56.38 M |
| CVCO | Cavco Inds Inc | 42.49 | 4.96 B | -0.29 | -0.68 | 7.24 K | 307.76 K |
| OPCH | Option Care Health Inc | 29.28 | 4.75 B | -0.68 | -2.27 | 58.87 K | 1.72 M |
| CIGI | Colliers Intl Grp IN | 20.6213 | 4.7 B | -0.135 | -0.65 | 28.31 K | 583.79 K |
| SYNA | Synaptics Inc | 27.87 | 4.68 B | -0.20 | -0.71 | 247.04 K | 6.89 M |
| MYRG | MYR Group Inc | 22.26 | 4.37 B | -0.28 | -1.24 | 58.2 K | 1.3 M |
| ITRI | Itron Inc | 50.74 | 4.32 B | -2.68 | -5.02 | 1.6 M | 81.44 M |
| CRVL | Corvel Cp | 8.6133 | 4.25 B | -0.07 | -0.81 | 38.87 K | 334.83 K |
| OLED | Universal Display | 43.7461 | 4.08 B | -0.2733 | -0.62 | 441.67 K | 19.32 M |
| IOVA | Iovance Biotherapeutics Inc | 134.00 | 3.74 B | -8.00 | -5.63 | 850 | 113.9 K |
| ACHC | Acadia Healthcr Company | 12.64 | 3.61 B | -0.20 | -1.56 | 65.61 K | 829.32 K |
| BELFB | BEL Fuse Inc Cl B | 15.7512 | 3.33 B | -0.3372 | -2.1 | 9.8 K | 154.36 K |
| SBLK | Star Bulk Carriers | 73.1092 | 3.25 B | -1.0912 | -1.47 | 4.32 K | 315.76 K |
| SKYW | Skywest Inc | 13.7363 | 3.25 B | -0.0725 | -0.53 | 185.07 K | 2.54 M |
| CECO | CECO Environmental Corp. | 5.4751 | 3.13 B | -0.1043 | -1.87 | 17.2 K | 94.17 K |
| IPGP | Ipg Photonics Corp | 72.5763 | 3.01 B | -1.1779 | -1.6 | 411.33 K | 29.85 M |
| MGEE | Mge Energy Inc | 20.8366 | 3.01 B | -0.132 | -0.63 | 34.94 K | 727.97 K |
| ARCB | Arcbest Corp | 21.7096 | 3 B | -0.2309 | -1.05 | 210.7 K | 4.57 M |
| SPSC | Sps Commerce Inc | 8.275 | 2.94 B | -0.075 | -0.9 | 33.37 K | 276.17 K |
| FBNC | First Bancorp [Nc] | 8.509 | 2.69 B | -0.0956 | -1.11 | 14.42 K | 122.71 K |
| BELFA | BEL Fuse Cl A | 17.4354 | 2.62 B | -0.3026 | -1.71 | 4 K | 69.74 K |
| ATRO | Astronics Cp | 7.9664 | 2.59 B | -0.2852 | -3.46 | 69.36 K | 552.55 K |
| UCTT | Ultra Clean Holdings | 10.15 | 2.38 B | -0.06 | -0.59 | 105.61 K | 1.07 M |
| ADUS | Addus Homecare Corp | 5.47 | 2.34 B | -0.04 | -0.73 | 6.4 K | 35.01 K |
| COHU | Cohu Inc | 10.8606 | 2.18 B | -0.2279 | -2.06 | 29.4 K | 319.3 K |
| AZTA | Azenta Inc | 8.62 | 2.14 B | -0.1414 | -1.61 | 252.1 K | 2.17 M |
| MCRI | Monarch Casino | 8.2702 | 1.97 B | -0.3398 | -3.95 | 33.48 K | 276.89 K |
| ADEA | Adeia Inc | 3.4947 | 1.89 B | -0.0427 | -1.21 | 513.38 K | 1.79 M |
| SRPT | Sarepta Therapeutics | 9.60 | 1.79 B | -0.12 | -1.23 | 112.5 K | 1.08 M |
| MESO | Mesoblast Ltd ADR | 84.4327 | 1.77 B | -0.957 | -1.12 | 101 | 8.53 K |
| NVAX | Novavax Inc | 46.80 | 1.65 B | -0.40 | -0.85 | 44.05 K | 2.06 M |
| OMCL | Omnicell Inc | 15.06 | 1.64 B | -0.11 | -0.73 | 58.23 K | 876.9 K |
| ANIP | ANI Pharma Inc | 104.7602 | 1.63 B | -1.08 | -1.02 | 66.79 K | 7 M |
| MNKD | Mannkind Corp | 20.60 | 1.35 B | -0.55 | -2.6 | 103.52 K | 2.13 M |
| UFCS | United Fire Group | 12.1387 | 1.32 B | -0.3098 | -2.49 | 75.2 K | 912.83 K |
| OMER | Omeros Corp | 4.53 | 1.31 B | -0.16 | -3.41 | 84.74 K | 383.86 K |
| NKTR | Nektar Therapeutics | 140.40 | 1.31 B | -1.20 | -0.85 | 28.49 K | 4 M |
| OPK | Opko Health Inc | 3.77 | 1.27 B | -0.03 | -0.79 | 328.46 K | 1.24 M |
| CRAI | Cra International | 23.478 | 1.26 B | -0.1301 | -0.55 | 61.5 K | 1.44 M |
| ATLC | Atlanticus Hld Cp | 3.51 | 1.22 B | -0.11 | -3.04 | 138.93 K | 487.64 K |
| IART | Integra Lifesciences | 18.2072 | 1.15 B | -0.0925 | -0.51 | 198.87 K | 3.62 M |
| HLIT | Harmonic Inc | 7.76 | 1.13 B | -0.07 | -0.89 | 1.05 M | 8.16 M |
| WLDN | Willdan Group Inc | 4.02 | 1.05 B | -0.09 | -2.19 | 5 K | 20.1 K |
| CYRX | Cryoport Inc | 10.80 | 1.04 B | -0.60 | -5.26 | 9.87 K | 106.56 K |
| WLFC | Willis Lease Fin C | 12.408 | 983.41 M | -0.0698 | -0.56 | 2.87 K | 35.62 K |
| WINA | Winmark Corp | 28.2365 | 979.35 M | -0.4441 | -1.55 | 5.13 K | 144.85 K |
| HAFC | Hanmi Financial Cp | 6.0466 | 960.71 M | -0.1016 | -1.65 | 33.09 K | 200.06 K |
| DAKT | Daktronics Inc | 6.8522 | 957.52 M | -0.0746 | -1.08 | 98.97 K | 678.15 K |
| RIGL | Rigel Pharmaceuticals | 82.90 | 831.63 M | -5.20 | -5.9 | 70.93 K | 5.88 M |
| ULH | Universal Logis Hld | 11.2571 | 802.37 M | -0.1059 | -0.93 | 4.12 K | 46.4 K |
| MLAB | Mesa Labs Inc | 27.9141 | 779 M | -0.4404 | -1.55 | 730 | 20.38 K |
| CWBC | Community West Bncsh | 4.3523 | 702.15 M | -0.2969 | -6.39 | 39.8 K | 173.22 K |
| PFLT | Pennantpark Fltng Rt | 3.2068 | 674.68 M | -0.0172 | -0.53 | 26.2 K | 84.02 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 9.155 | 2.14 T | -0.0552 | -0.6 | 10.23 M | 93.66 M |
| HD | Home Depot | 25.3366 | 350.5 B | -0.1337 | -0.52 | 9.6 M | 243.14 M |
| RY | Royal Bank of Canada | 32.804 | 281.79 B | -0.8828 | -2.62 | 1.52 M | 49.99 M |
| BML-PG | Bank of America Corporation | 9.1091 | 260.57 B | -0.0462 | -0.5 | 9.3 K | 84.71 K |
| ABT | Abbott Laboratories | 18.1521 | 189.28 B | -0.2078 | -1.13 | 19.48 M | 353.69 M |
| CRM | Salesforce.com Inc | 37.2777 | 179.42 B | -0.5568 | -1.47 | 9.97 M | 371.84 M |
| SONY | Sony Group Corp ADR | 4.5505 | 154.7 B | -0.0609 | -1.32 | 6.02 M | 27.39 M |
| CM | Canadian Imperial Bank of Commerce | 17.6958 | 105.81 B | -0.1397 | -0.78 | 939.8 K | 16.63 M |
| ICE | Intercontinental Exchange | 20.3386 | 100.92 B | -0.2048 | -1 | 2.91 M | 59.19 M |
| AMT | American Tower Corp | 39.7367 | 88.23 B | -0.2244 | -0.56 | 2.65 M | 105.14 M |
| SU | Suncor Energy Inc | 25.2744 | 79.4 B | -0.1271 | -0.5 | 5.01 M | 126.64 M |
| AON | AON Plc | 44.2463 | 71.4 B | -0.491 | -1.1 | 1.93 M | 85.37 M |
| CMI | Cummins Inc | 72.8268 | 63.77 B | -0.6105 | -0.83 | 2.37 M | 172.75 M |
| AFL | Aflac Inc | 16.7611 | 63 B | -0.5552 | -3.21 | 18.36 M | 307.7 M |
| DAL | Delta Air Lines Inc | 8.6178 | 60.08 B | -0.1551 | -1.77 | 25.95 M | 223.63 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 35.9653 | 46.53 B | -0.3856 | -1.06 | 500 | 17.98 K |
| HMC | Honda Motor Company ADR | 21.8359 | 43.28 B | -0.2255 | -1.02 | 281.7 K | 6.15 M |
| YUM | Yum! Brands | 33.6979 | 43.1 B | -0.3768 | -1.11 | 4.89 M | 164.94 M |
| PRU | Prudential Financial Inc | 34.6295 | 42.2 B | -0.2193 | -0.63 | 2.4 M | 83.17 M |
| FIX | Comfort Systems USA | 9.024 | 40.88 B | -0.1223 | -1.34 | 69.47 K | 626.92 K |
| CBRE | CBRE Group Inc | 26.51 | 38.79 B | -0.42 | -1.56 | 6.27 M | 166.28 M |
| CPAY | Corpay Inc | 33.37 | 30.33 B | -0.32 | -0.95 | 106.9 K | 3.57 M |
| HAL | Halliburton Company | 38.858 | 27.24 B | -0.3255 | -0.83 | 7.97 M | 309.83 M |
| LVS | Las Vegas Sands | 26.2137 | 26.06 B | -0.2154 | -0.82 | 8.99 M | 235.54 M |
| XPO | Xpo Logistics Inc | 3.0003 | 22.02 B | -0.0554 | -1.81 | 10.55 K | 31.65 K |
| LDOS | Leidos Holdings Inc | 24.1521 | 16.33 B | -0.1259 | -0.52 | 476.02 K | 11.5 M |
| WY | Weyerhaeuser Company | 12.1439 | 14.88 B | -0.6983 | -5.44 | 11.35 M | 137.85 M |
| KEP | Korea Electric Power Corp ADR | 10.2793 | 14.62 B | -0.1307 | -1.26 | 795.2 K | 8.17 M |
| AGI | Alamos Gold Inc | 13.2149 | 12.56 B | -0.0967 | -0.73 | 1.6 K | 21.14 K |
| R | Ryder System | 36.2372 | 10.79 B | -0.2329 | -0.64 | 316.5 K | 11.47 M |
| ONTO | Onto Innovation Inc | 15.28 | 10.55 B | -0.46 | -2.92 | 204.28 K | 3.12 M |
| ADC | Agree Realty Corp | 10.9856 | 9.11 B | -0.1857 | -1.66 | 63.4 K | 696.49 K |
| PRI | Primerica Inc | 17.5869 | 9.02 B | -0.1422 | -0.8 | 157.3 K | 2.77 M |
| MGM | MGM Resorts International | 14.5478 | 8.47 B | -0.3023 | -2.04 | 15.16 M | 220.52 M |
| WLK | Westlake Chemical Corp | 21.774 | 8.17 B | -0.1289 | -0.59 | 796.71 K | 17.35 M |
| DY | Dycom Industries | 16.67 | 6.88 B | -0.14 | -0.83 | 258.3 K | 4.31 M |
| MATX | Matson Inc | 17.2859 | 6.34 B | -0.0897 | -0.52 | 430.03 K | 7.43 M |
| RIG | Transocean Inc | 55.5132 | 5.93 B | -0.3301 | -0.59 | 2.38 M | 132.02 M |
| MTN | Vail Resorts | 32.2877 | 5.52 B | -0.3653 | -1.12 | 148.9 K | 4.81 M |
| BYD | Boyd Gaming Corp | 8.7641 | 5.48 B | -0.112 | -1.26 | 840.4 K | 7.37 M |
| KRG | Kite Realty Group Trust | 9.241 | 5.24 B | -0.0742 | -0.8 | 27.45 K | 253.67 K |
| SR | Spire Inc | 21.0326 | 5.22 B | -0.1416 | -0.67 | 73.4 K | 1.54 M |
| AX | Axos Financial Inc | 3.75 | 5.2 B | -0.0425 | -1.12 | 392.79 K | 1.47 M |
| AGX | Argan Inc | 6.5423 | 4.52 B | -0.0871 | -1.31 | 6 K | 39.25 K |
| BBWI | Bath & Body Works Inc | 12.6575 | 4.38 B | -0.144 | -1.12 | 4.63 M | 58.59 M |
| RHI | Robert Half International Inc | 19.1909 | 4.32 B | -0.1184 | -0.61 | 1.46 M | 28.1 M |
| ITGR | Integer Holdings Corp | 26.0122 | 4.31 B | -0.164 | -0.63 | 145.08 K | 3.77 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.3748 | 4.16 B | -0.0579 | -0.78 | 1.77 M | 13.06 M |
| THO | Thor Industries | 21.8849 | 4.06 B | -0.2463 | -1.11 | 189 K | 4.14 M |
| ABG | Asbury Automotive Group Inc | 16.44 | 3.73 B | -0.16 | -0.96 | 266.22 K | 4.38 M |
| KAI | Kadant Inc | 24.9374 | 3.57 B | -0.8021 | -3.12 | 62.4 K | 1.56 M |
| GPI | Group 1 Automotive | 33.2821 | 3.23 B | -0.4756 | -1.41 | 359 K | 11.95 M |
| CBZ | Cbiz Inc | 7.54 | 3.02 B | -0.05 | -0.66 | 207.8 K | 1.57 M |
| KSS | Kohl's Corp | 27.6912 | 2.79 B | -0.3047 | -1.09 | 3.47 M | 96.08 M |
| AAP | Advance Auto Parts Inc | 53.5032 | 2.76 B | -0.4651 | -0.86 | 1.36 M | 72.81 M |
| BKD | Brookdale Senior Living Inc | 25.31 | 2.2 B | -0.55 | -2.13 | 468.86 K | 11.87 M |
| DCO | Ducommun Inc | 19.20 | 2.19 B | -0.19 | -0.98 | 43 K | 825.6 K |
| HMN | Horace Mann Educators Corp | 10.0165 | 2.16 B | -0.0932 | -0.92 | 140 K | 1.4 M |
| NGL | Ngl Energy Partners LP | 7.198 | 2.12 B | -0.0667 | -0.92 | 20.33 K | 146.36 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 6.9521 | 1.83 B | -0.0595 | -0.85 | 14.24 K | 99 K |
| NGL-PB | NGL Energy Partners LP | 20.50 | 1.81 B | -0.19 | -0.92 | 20.33 K | 416.85 K |
| NGL-PC | NGL Energy Partners LP | 17.4576 | 1.8 B | -0.1619 | -0.92 | 20.33 K | 354.98 K |
| VET | Vermilion Energy Inc | 25.6521 | 1.61 B | -0.2339 | -0.9 | 7.5 K | 192.39 K |
| USPH | U.S. Physical Therapy | 19.9998 | 1.49 B | -0.1601 | -0.79 | 20.5 K | 410 K |
| ALX | Alexander's Inc | 123.5108 | 1.27 B | -0.7622 | -0.61 | 2.5 K | 308.78 K |
| RES | RPC Inc | 12.6981 | 1.24 B | -0.0921 | -0.72 | 1.36 M | 17.3 M |
| HZO | Marinemax Inc | 8.33 | 1.17 B | -0.08 | -0.95 | 77.8 K | 648.07 K |
| BFS | Saul Centers | 19.7397 | 991.86 M | -0.1447 | -0.73 | 31.9 K | 629.7 K |
| NX | Quanex Building Products Corp | 15.8079 | 961.89 M | -0.1078 | -0.68 | 203 K | 3.21 M |
| UVV | Universal Corp | 20.1013 | 945.98 M | -0.3111 | -1.52 | 203.1 K | 4.08 M |
| PAR | Par Technology Corp | 4.0256 | 920.73 M | -0.0295 | -0.73 | 38.8 K | 156.19 K |
| RGR | Sturm Ruger & Company | 11.6539 | 843.81 M | -0.287 | -2.4 | 68.51 K | 798.39 K |
| EDN | Empresa Distribuidora Y Comercializadora ADR | 8.80 | 733.5 M | -0.05 | -0.56 | 6.36 K | 55.97 K |
| SAFE | Safehold Inc | 18.1017 | 733.46 M | -0.107 | -0.59 | 68.52 K | 1.24 M |
| VPG | Vishay Precision Group | 18.12 | 716.91 M | -0.11 | -0.6 | 16.09 K | 291.61 K |
| MG | Mistras Group Inc | 16.79 | 643.08 M | -0.15 | -0.89 | 42.2 K | 708.54 K |
| MEI | Methode Electronics | 8.7402 | 452.69 M | -0.0448 | -0.51 | 33.02 K | 288.61 K |
| CSV | Carriage Services | 5.0552 | 452.17 M | -0.0423 | -0.83 | 15.9 K | 80.38 K |
| MCI | Massmutual Corporate Investors | 5.3857 | 359.04 M | -0.2877 | -5.07 | 26.8 K | 144.34 K |
| BBW | Build-A-Bear Workshop | 5.6169 | 353.44 M | -0.0588 | -1.04 | 123.8 K | 695.37 K |
| MLP | Maui Land & Pineapple Company | 4.71 | 300.07 M | -0.04 | -0.84 | 4.2 K | 19.77 K |
| EOT | Eaton Vance Muni Income Trust | 9.4114 | 246.58 M | -0.0734 | -0.77 | 43.9 K | 413.16 K |
| BRT | BRT Realty Trust | 3.8597 | 242.25 M | -0.0237 | -0.61 | 1.5 K | 5.79 K |
| MBI | MBIA Inc | 3.9086 | 240.81 M | -0.1046 | -2.61 | 3.5 M | 13.67 M |
| CIA | Citizens Inc | 6.52 | 204.09 M | -0.07 | -1.06 | 67 K | 436.84 K |
| UFI | Unifi Inc | 13.87 | 123.62 M | -0.24 | -1.7 | 198.63 K | 2.76 M |
| NRT | North European Oil Royality Trust | 7.7089 | 65.44 M | -0.0998 | -1.28 | 7.9 K | 60.9 K |
| CULP | Culp Inc | 6.6781 | 45.08 M | -0.061 | -0.91 | 23.8 K | 158.94 K |
| FENG | Phoenix New Media Ltd ADR | 7.4649 | 16.21 M | -0.0854 | -1.13 | 29.02 K | 216.67 K |
| ENFY | Enlightify Inc. | 53.6073 | 1.58 K | -1.9472 | -3.51 | 17.08 K | 915.77 K |
| BKR | Baker Hughes A Ge Co. Cl A | 37.3381 | -0.5286 | -1.4 | 3.46 M | 129.22 M | |
| XPER | Xperi Inc | 12.6665 | -0.1547 | -1.21 | 222.92 K | 2.82 M | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 21.9842 | -0.2267 | -1.02 | 700 | 15.39 K | |
| SAR | Saratoga Investment Corp | 3.5454 | -0.0328 | -0.92 | 10.8 K | 38.29 K | |
| GJO | Strats Sm Trust For Wal-Mart Stores Inc Securiti | 12.8273 | -0.1173 | -0.91 | 100 | 1.28 K | |
| GBLI | Global Indemnity Plc | 16.3139 | -0.1461 | -0.89 | 15.2 K | 247.97 K | |
| EXPD | Expeditors Intl | 42.9419 | -0.3141 | -0.73 | 808.4 K | 34.71 M | |
| GJR | Strats Sm Trust For The Procter & Gamble Co. Sec | 14.1181 | -0.0953 | -0.67 | 600 | 8.47 K | |
| CALY | Callaway Golf Company | 4.8592 | -0.0285 | -0.58 | 257.1 K | 1.25 M | |
| PFLT | Pennantpark Fltng Rt | 13.08 | -0.07 | -0.53 | 26.19 K | 342.59 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 18.00 | -2.00 | -10 | 465 | 8.37 K | |
| CFF | Conifex Timber Inc | 8.8622 | -0.8139 | -8.41 | 3.9 K | 34.56 K | |
| ATX | ATEX Resources Inc. | 7.80 | -0.60 | -7.14 | 100 | 780 | |
| PGIC | Premium Global Income Split Corp | 26.5409 | -1.4183 | -5.07 | 35 | 928.93 | |
| BCT | Briacell Therapeutics Corp | 241.4137 | -9.6564 | -3.85 | 308 | 74.36 K | |
| SOIL | Saturn Oil and Gas Inc | 5.60 | -0.20 | -3.45 | 7.58 K | 42.48 K | |
| RY | Royal Bank of Canada | 32.0718 | -1.0008 | -3.03 | 6.26 M | 200.83 M | |
| MAI | Mining Americas Inc. | 34.00 | -1.00 | -2.86 | 310 | 10.54 K | |
| AETR | Aetherion Technologies Inc. | 243.90 | -7.10 | -2.83 | 5.74 K | 1.4 M | |
| WPRT | Westport Fuel Systems Inc | 243.90 | -7.10 | -2.83 | 5.74 K | 1.4 M | |
| TVE | Tamarack Valley Energy Ltd | 4.373 | -0.1041 | -2.33 | 14.38 K | 62.86 K | |
| CGG | China Gold Int Resources Corp | 3.7312 | -0.0816 | -2.14 | 87.12 K | 325.07 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.7244 | -0.188 | -1.9 | 46.41 K | 451.35 K | |
| ONEX | Onex Corp | 34.8466 | -0.6593 | -1.86 | 135.32 K | 4.72 M | |
| VNP | 5N Plus Inc | 8.32 | -0.15 | -1.77 | 126 K | 1.05 M | |
| CGO | Cogeco Inc Sv | 26.3119 | -0.4261 | -1.59 | 10.56 K | 277.91 K | |
| TAL | Petrotal Corp | 136.9217 | -2.1506 | -1.55 | 5.55 K | 759.92 K | |
| ELEF | Silver Elephant Mining Corp | 21.8293 | -0.3307 | -1.49 | 19.65 K | 428.97 K | |
| FFH | Fairfax Financial Holdings Ltd | 278.4141 | -4.1059 | -1.45 | 28.83 K | 8.03 M | |
| RCH | Richelieu Hardware Ltd | 8.1493 | -0.1176 | -1.42 | 35.51 K | 289.39 K | |
| III | Imperial Metals Corp | 10.195 | -0.145 | -1.4 | 19.11 K | 194.81 K | |
| CMG | Computer Modelling Group Ltd | 4.1557 | -0.057 | -1.35 | 84 K | 349.08 K | |
| CG | Centerra Gold Inc | 7.7223 | -0.1053 | -1.35 | 229 K | 1.77 M | |
| HPS-A | Hammond Power Solutions Inc | 6.7041 | -0.0861 | -1.27 | 58.53 K | 392.4 K | |
| OGD | Orbit Garant Drilling Inc | 5.55 | -0.07 | -1.25 | 6.1 K | 33.86 K | |
| BCE-PE | Bce Inc Pref E | 10.4574 | -0.1307 | -1.23 | 300 | 3.14 K | |
| BU | Burcon Nutrascience Corp | 147.0637 | -1.8197 | -1.22 | 3.2 K | 471.19 K | |
| NEXT | Nextsource Materials Inc | 4.10 | -0.05 | -1.2 | 27.23 K | 111.64 K | |
| GDC | Genesis Land J | 3.1176 | -0.0371 | -1.18 | 33.86 K | 105.56 K | |
| CTC | Canadian Tire Corp Ltd | 54.8867 | -0.6144 | -1.11 | 232 | 12.73 K | |
| DR | Medical Facilities Corp | 5.1827 | -0.0571 | -1.09 | 19.68 K | 102 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 9.7412 | -0.1062 | -1.08 | 1.9 K | 18.51 K | |
| MTY | Mty Food Group Inc | 12.8263 | -0.1374 | -1.06 | 5.1 K | 65.41 K | |
| AGI | Alamos Gold Inc Cls A | 12.2284 | -0.125 | -1.01 | 167.17 K | 2.04 M | |
| ELVA | Electrovaya Inc | 10.25 | -0.10 | -0.97 | 11.6 K | 118.9 K | |
| SLR | Solitario Zinc Corp | 3.11 | -0.03 | -0.96 | 500 | 1.55 K | |
| CM | Canadian Imperial Bank of Commerce | 19.2476 | -0.1819 | -0.94 | 4.55 M | 87.58 M | |
| VET | Vermilion Energy Inc | 25.3263 | -0.2262 | -0.89 | 78 K | 1.98 M | |
| BDT | Bird Construction Inc | 5.6387 | -0.0488 | -0.86 | 25 K | 140.97 K | |
| SU | Suncor Energy Inc | 24.6647 | -0.2119 | -0.85 | 3.71 M | 91.52 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.7389 | -0.118 | -0.85 | 16.93 K | 232.53 K | |
| BDI | Black Diamond Group Ltd | 9.9524 | -0.085 | -0.85 | 18.95 K | 188.62 K | |
| BCE-PY | BCE Inc Pref Y | 10.8555 | -0.0853 | -0.78 | 6.1 K | 66.18 K | |
| KEY | Keyera Corp | 8.3462 | -0.0639 | -0.76 | 337.87 K | 2.82 M | |
| MRE | Martinrea International Inc | 6.8277 | -0.049 | -0.71 | 2.75 K | 18.78 K | |
| BNS | Bank of Nova Scotia | 28.577 | -0.1937 | -0.67 | 1.82 M | 52.02 M | |
| ACQ | Autocanada Inc | 3.3337 | -0.0223 | -0.66 | 500 | 1.67 K | |
| EIF | Exchange Income Corp | 9.2222 | -0.0614 | -0.66 | 16 K | 147.56 K | |
| NPI-PA | Northland Power Inc Pref A | 11.4373 | -0.0758 | -0.66 | 15.2 K | 173.85 K | |
| STN | Stantec Inc | 11.9952 | -0.0787 | -0.65 | 41.25 K | 494.75 K | |
| SEC | Senvest Capital | 88.92 | -0.58 | -0.65 | 200 | 17.78 K | |
| CHR | Chorus Aviation Inc | 29.4168 | -0.1697 | -0.57 | 56.66 K | 1.67 M | |
| TD | Toronto-Dominion Bank | 22.992 | -0.1321 | -0.57 | 3.2 M | 73.57 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.6225 | -0.0265 | -0.57 | 1.63 K | 7.54 K | |
| CSU | Constellation Software Inc | 58.4294 | -0.3346 | -0.57 | 3.22 K | 187.97 K | |
| IFP | Interfor Corp | 5.0052 | -0.0282 | -0.56 | 38.6 K | 193.2 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.1703 | -0.0786 | -0.55 | 6.67 K | 94.52 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 4.3992 | -0.0235 | -0.53 | 788.4 K | 3.47 M | |
| PPL | Pembina Pipeline Corp | 9.4438 | -0.0502 | -0.53 | 203.98 K | 1.93 M | |
| TXP | Touchstone Exploration Inc | 34.50 | -0.18 | -0.52 | 113.93 K | 3.93 M | |
| CCA | Cogeco Communications Inc | 28.2096 | -0.143 | -0.5 | 7.38 K | 208.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ONEI | OneMeta AI | 29.00 | 8.95 M | -6.00 | -17.14 | 510 | 14.79 K |
| ORBT | Orbit International Corporation | 4.295 | 8.53 M | -0.0387 | -0.89 | 15.1 K | 64.85 K |
| HEWA | Healthwarehouse.Com | 5.76 | 5.15 M | -0.64 | -10 | 3.1 K | 17.86 K |
| SEII | Sharing Economy International Inc | 3560.00 | 645.17 K | -200.00 | -5.32 | 51 | 181.56 K |
| ERHE | ERHC Energy Inc | 11.66 | 287.94 K | -0.34 | -2.83 | 405.13 K | 4.72 M |
| KALY | Kali Inc | 14.625 | 101.82 K | -0.375 | -2.5 | 14.3 K | 209.14 K |
| DSUS | Drone Services USA Inc | 41.60 | 65.63 K | -7.80 | -15.79 | 23.5 K | 977.6 K |
| LGBI | Cannabiz Mobile Inc | 9.60 | 64.81 K | -2.40 | -20 | 125 | 1.2 K |
| USRM | U.S. Stem Cell Inc | 179.00 | 64.15 K | -1.00 | -0.56 | 21 | 3.76 K |
| BOTY | Lingerie Fighting Championships Inc | 810.00 | 61.6 K | -190.00 | -19 | 2 K | 1.62 M |
| VALV | Shengkai Innovations Inc | 5.72 | 42.98 K | -0.12 | -2.05 | 27.99 K | 160.12 K |
| ERINQ | Erin Energy Corporation | 3.3514 | 21.53 K | -0.1232 | -3.55 | 89.4 K | 299.6 K |
| CGLO | Hash Labs Inc | 19.20 | 7.64 K | -0.80 | -4 | 3.13 M | 60.01 M |
| CBKCQ | Christopher & Banks Corporation | 5.7316 | 3.86 K | -0.0292 | -0.51 | 119.33 K | 683.97 K |
| SIMPQ | Simply Inc | 193.75 | 1.55 K | -10.05 | -4.93 | 78 | 15.11 K |
| SPDC | Speed Commerce Inc | 26.88 | 603 | -0.32 | -1.18 | 5.84 K | 156.95 K |
| PRXIQ | Premier Exhibitions Inc | 15.70 | 491 | -0.30 | -1.88 | 20.88 K | 327.83 K |
| SYNE | Synthesis Energy Systems Inc | 155.52 | 157 | -5.12 | -3.19 | 2.92 K | 453.96 K |
| PEHD | Perigee Holdings Inc. | 336.00 | 130 | -4.00 | -1.18 | 86 | 28.9 K |
| VRCI | Verde Science Inc | 224.00 | -40.60 | -15.34 | 143 K | 32.03 M | |
| NOHO | Dragon Life Science Holdings Group Inc | 9.75 | -0.225 | -2.26 | 11.53 K | 112.42 K | |
| TREVQ | Trevali Mining Corporation | 16.472 | -0.328 | -1.95 | 920 | 15.15 K | |
| AFPW | AlumiFuel Power Corporation | 400.00 | -5.00 | -1.23 | 19 | 7.6 K | |
| NKRSF | Niko Resources Ltd | 79.7751 | -0.5657 | -0.7 | 2.81 K | 224.17 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 6.48 M | -10.00 | -3.85 | 64 | 16 K |
| SEVA | Seva Mining Corp. | 3.50 | -1.40 | -28.57 | 2.5 K | 8.75 K | |
| TRAN | Clean Energy Transition Inc. | 14.00 | -3.00 | -17.65 | 9 K | 126 K | |
| CBI | Colibri Resource Corporation | 18.75 | -3.75 | -16.67 | 1.71 K | 32.1 K | |
| FTJ | Fort St. James Nickel Corp | 4.60 | -0.80 | -14.81 | 250 | 1.15 K | |
| REVX | Rev Exploration Corp. | 13.00 | -2.00 | -13.33 | 180 | 2.34 K | |
| FMN | Fidelity Minerals Corp | 52.5001 | -7.50 | -12.5 | 54 | 2.84 K | |
| CMIL | Capella Minerals Limited | 15.75 | -2.10 | -11.76 | 2.73 K | 43.04 K | |
| RYO | Rio Silver Inc | 5.75 | -0.75 | -11.54 | 2.88 K | 16.56 K | |
| NIM | Nicola Mining Inc | 23.00 | -2.60 | -10.16 | 4.42 K | 101.66 K | |
| SNV | Sonoro Energy Ltd | 92.00 | -8.00 | -8 | 855 | 78.66 K | |
| AFCC-H | Automotive Finco Corp | 3.1382 | -0.251 | -7.41 | 2.97 K | 9.31 K | |
| EMR | Emgold Mining Corporation | 13.50 | -1.00 | -6.9 | 7 K | 94.5 K | |
| WLR | Walker Lane Resources Ltd. | 47.25 | -3.50 | -6.9 | 623 | 29.44 K | |
| AGX | Silver X Mining Corp | 20.80 | -1.20 | -5.45 | 2.64 K | 54.97 K | |
| VRB | Vanadiumcorp Resource Inc | 18.00 | -1.00 | -5.26 | 3.17 K | 57.06 K | |
| PUMA | Puma Exploration Inc | 19.00 | -1.00 | -5 | 2.8 K | 53.2 K | |
| VG | Volcanic Gold Mines Inc | 15.40 | -0.70 | -4.35 | 729 | 11.23 K | |
| RAGE | Renegade Gold Inc. | 396.00 | -18.00 | -4.35 | 98 | 38.81 K | |
| FNR | 49 North Resources Inc | 3.271 | -0.146 | -4.27 | 33.2 K | 108.6 K | |
| SIEN | Sienna Resources Inc. | 11.50 | -0.50 | -4.17 | 119 K | 1.37 M | |
| SGLD | Scorpio Gold Corporation | 13.50 | -0.54 | -3.85 | 3.83 K | 51.75 K | |
| GBU | Gabriel Resources Ltd | 70.10 | -2.40 | -3.31 | 228.68 K | 16.03 M | |
| KEEK | Personas Social Incorporated | 1005.00 | -30.00 | -2.9 | 95 | 95.47 K | |
| BAV-H | Bravern Ventures Ltd | 11.3998 | -0.30 | -2.56 | 2.65 K | 30.19 K | |
| LTV | Leonovus Inc | 11.70 | -0.30 | -2.5 | 217 | 2.54 K | |
| GIGA | Giga Metals Corporation | 3.90 | -0.10 | -2.5 | 350 | 1.37 K | |
| PPP | Prospector Metals Corp | 11.43 | -0.27 | -2.31 | 5.14 K | 58.8 K | |
| MKO | Mako Mining Corp | 8.60 | -0.20 | -2.27 | 5.08 K | 43.69 K | |
| SC-H | Serrano Resources Ltd | 24.00 | -0.50 | -2.04 | 270 | 6.48 K | |
| AORO | Aloro Mining Corp | 10.40 | -0.20 | -1.89 | 3.7 K | 38.48 K | |
| SLG | PetroTal Corp | 25.3726 | -0.3986 | -1.55 | 554.95 K | 14.08 M | |
| IFOS | Itafos Inc | 264.0083 | -3.7185 | -1.39 | 4.94 K | 1.3 M | |
| UCU | Ucore Rare Metals Inc | 7.40 | -0.10 | -1.33 | 350.92 K | 2.6 M | |
| REX | Orex Minerals Inc | 8.40 | -0.10 | -1.18 | 4.8 K | 40.32 K | |
| MRZ | Mirasol Resources Ltd | 5.98 | -0.07 | -1.16 | 114.7 K | 685.91 K | |
| SA-H | Southern Arc Minerals Inc | 17.80 | -0.10 | -0.56 | 28.74 K | 511.57 K | |
| AMM | Almaden Minerals Ltd. | 3.67 | -0.02 | -0.54 | 40 K | 146.8 K |