Loser Valuations for 16 August 2012 from 00:00:00 until 23:59:59
Loser Valuations for 16 August 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 13.6756 | 59.93 B | -0.1912 | -1.38 | 4.06 M | 55.52 M |
| CQP | Cheniere Energy Partners LP | 10.4302 | 29.15 B | -0.1091 | -1.04 | 50.79 K | 529.73 K |
| BMNR | Bitmine Immersion Technologies Inc | 99.9706 | 10.91 B | -19.9942 | -16.67 | 5 | 499.85 |
| SEB | Seaboard Corporation | 2175.0266 | 3.61 B | -17.9175 | -0.82 | 400 | 870.01 K |
| REPX | Riley Exploration Permian Inc | 71.2338 | 912.51 M | -0.9373 | -1.3 | 838 | 59.69 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.6913 | 272.35 M | -0.0573 | -0.74 | 24.8 K | 190.74 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.4325 | 263.02 M | -0.0343 | -0.99 | 119.4 K | 409.84 K |
| ELLO | Ellomay Capital Ltd | 4.7682 | 250.23 M | -0.0487 | -1.01 | 9.22 K | 43.96 K |
| PLX | Protalix Biotherapeutics | 55.40 | 230.43 M | -1.10 | -1.95 | 12.09 K | 669.73 K |
| ARMP | Armata Pharmaceuticals Inc | 910.00 | 139.43 M | -140.00 | -13.33 | 1 | 910 |
| BDL | Flanigan's Enterprises | 6.5639 | 121.04 M | -0.043 | -0.65 | 100 | 656.39 |
| GLU | Gabelli Global Utility | 8.5554 | 114.2 M | -0.0594 | -0.69 | 2.1 K | 17.97 K |
| CATX | Perspective Therapeutics Inc | 9.20 | 89.77 M | -0.10 | -1.08 | 23.47 K | 215.92 K |
| CEV | Eaton Vance California Muni Income Trust | 7.3152 | 75.26 M | -0.0772 | -1.04 | 24.58 K | 179.83 K |
| WWR | Westwater Resources | 2991.00 | 52.44 M | -69.00 | -2.25 | 189 | 565.3 K |
| DXR | Daxor Corp | 8.3511 | 49.8 M | -0.3818 | -4.37 | 2.7 K | 22.55 K |
| XTNT | Xtant Medical Holdings Inc | 161.9999 | 38.49 M | -4.80 | -2.88 | 983 | 159.25 K |
| CKX | Ckx Lands | 13.2306 | 36.89 M | -1.2535 | -8.65 | 1.3 K | 17.21 K |
| AGIG | AGIG | 141.25 | 36.22 M | -1.25 | -0.88 | 682 | 96.33 K |
| COHN | Cohen & CO Inc | 4.1855 | 34.52 M | -0.071 | -1.67 | 705 | 2.95 K |
| CPHI | China Pharma Holdings | 30.60 | 23.7 M | -0.40 | -1.29 | 527 | 16.13 K |
| INLX | Intellinetics Inc | 560.00 | 17.35 M | -17.50 | -3.03 | 91 | 50.96 K |
| UUU | Universal Security Instruments | 3.848 | 16.02 M | -0.0506 | -1.3 | 1.6 K | 6.16 K |
| CVR | Chicago Rivet & Machine Company | 12.5929 | 8.99 M | -0.1327 | -1.04 | 1.1 K | 13.85 K |
| TOVX | Theriva Biologics Inc | 17675.00 | 7.08 M | -175.00 | -0.98 | 3 | 53.02 K |
| INUV | Inuvo Inc | 4.90 | 6.27 M | -0.10 | -2 | 3.35 K | 16.42 K |
| PLAG | Planet Green Holdings Corp | 275.00 | 5.01 M | -10.00 | -3.51 | 29 | 7.97 K |
| OPTT | Ocean Power Tech Inc | 508.00 | 3.89 M | -16.00 | -3.05 | 25.25 K | 12.83 M |
| TPHS | Trinity Pl Hlds Inc | 3.2166 | 1.97 M | -0.0597 | -1.82 | 502 | 1.61 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 9.45 | 97.61 M | -0.54 | -5.41 | 103 | 973.35 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 19.7153 | 1.64 T | -1.3196 | -6.27 | 157.57 M | 3.11 B |
| WMT | Walmart Inc. | 18.3493 | 999.14 B | -0.585 | -3.09 | 53.44 M | 980.58 M |
| AMGN | Amgen Inc | 57.6435 | 251.65 B | -0.3815 | -0.66 | 3.61 M | 208.1 M |
| GILD | Gilead Sciences Inc | 19.5815 | 211.94 B | -0.4422 | -2.21 | 19.97 M | 390.96 M |
| TMUS | T-Mobile US | 15.1998 | 179.1 B | -0.3983 | -2.55 | 4.73 M | 71.92 M |
| SNY | Sanofi-Aventis S.A. ADR | 25.407 | 115.57 B | -0.1513 | -0.59 | 3.62 M | 92.04 M |
| NTES | Netease Inc ADR | 7.6938 | 81.98 B | -1.3382 | -14.82 | 28.3 M | 217.74 M |
| EXC | Exelon Corp | 16.2039 | 47.12 B | -0.1297 | -0.79 | 6.09 M | 98.73 M |
| VOD | Vodafone Grp Plc ADR | 14.127 | 35.91 B | -0.1738 | -1.22 | 4.65 M | 65.75 M |
| ESLT | Elbit Systems Ltd | 25.0452 | 34.69 B | -0.2041 | -0.81 | 7.6 K | 190.34 K |
| ILMN | Illumina Inc | 40.1362 | 32.49 B | -0.3794 | -0.94 | 1.18 M | 47.54 M |
| EXPE | Expedia Group Inc | 47.6036 | 30.11 B | -0.629 | -1.3 | 3.3 M | 156.99 M |
| ON | On Semiconductor | 6.63 | 27.1 B | -0.06 | -0.9 | 11.65 M | 77.24 M |
| DLTR | Dollar Tree Inc | 49.11 | 26.42 B | -0.89 | -1.78 | 6.92 M | 340.07 M |
| CASY | Casey's General Stor | 51.9401 | 25.82 B | -2.1492 | -3.97 | 280.41 K | 14.56 M |
| FCNCA | First Citizens Bancs | 156.0713 | 25.68 B | -0.8514 | -0.54 | 13.8 K | 2.15 M |
| UTHR | United Therapeutic | 56.29 | 25.07 B | -0.49 | -0.86 | 472.53 K | 26.6 M |
| LPLA | Lpl Financial Hld | 23.4499 | 24.02 B | -0.3703 | -1.55 | 610.1 K | 14.31 M |
| SBAC | SBA Communications | 55.5311 | 19.99 B | -0.8348 | -1.48 | 2.44 M | 135.48 M |
| CHTR | Charter Communications | 78.50 | 17.42 B | -1.30 | -1.63 | 640.6 K | 50.29 M |
| EXEL | Exelixis Inc | 4.39 | 17.22 B | -0.05 | -1.13 | 4.4 M | 19.31 M |
| QXO | Qxo Inc | 20.1609 | 14.24 B | -12.0966 | -37.5 | 46 | 927.4 |
| FIVE | Five Below Inc | 32.30 | 13.96 B | -0.95 | -2.86 | 293.38 K | 9.48 M |
| CSGP | Costar Group Inc | 8.182 | 12.2 B | -0.24 | -2.85 | 1.87 M | 15.31 M |
| AGNC | Agnc Investment Corp | 5.9157 | 11.13 B | -0.0954 | -1.59 | 13.08 M | 77.35 M |
| BMRN | Biomarin Pharmaceuticals | 38.16 | 11.07 B | -0.50 | -1.29 | 881.03 K | 33.62 M |
| MDGL | Madrigal Pharmaceuticals Inc | 235.90 | 10.05 B | -3.50 | -1.46 | 9.18 K | 2.17 M |
| AAL | American Airlines Group | 9.3426 | 9.35 B | -0.2262 | -2.36 | 7.96 M | 74.35 M |
| AEIS | Advanced Energy | 13.0306 | 8.97 B | -0.1666 | -1.26 | 478.9 K | 6.24 M |
| CORT | Corcept Therapeutics | 3.16 | 8.03 B | -0.06 | -1.86 | 146.46 K | 462.81 K |
| ALKS | Alkermes Plc | 17.83 | 7.81 B | -0.25 | -1.38 | 535.2 K | 9.54 M |
| URBN | Urban Outfitters Inc | 30.98 | 7.45 B | -0.26 | -0.83 | 2.05 M | 63.61 M |
| IESC | Ies Holdings | 3.15 | 7.31 B | -0.10 | -3.08 | 806 | 2.54 K |
| ZG | Zillow Grp Inc Cl A | 11.1796 | 6.66 B | -0.0873 | -0.77 | 743.88 K | 8.32 M |
| GBCI | Glacier Bancorp Inc | 9.7837 | 6.35 B | -0.0516 | -0.52 | 239.1 K | 2.34 M |
| LGND | Ligand Pharm | 10.2807 | 6.28 B | -0.0562 | -0.54 | 131.77 K | 1.35 M |
| OMAB | Grupo Aeroportuario ADR | 8.7265 | 5.32 B | -0.0449 | -0.51 | 3.9 K | 34.03 K |
| VEON | Veon Ltd ADR | 149.0222 | 5.2 B | -2.677 | -1.76 | 243.19 K | 36.24 M |
| POWL | Powell Inds Inc | 28.0821 | 5.04 B | -0.508 | -1.78 | 50.18 K | 1.41 M |
| OPCH | Option Care Health Inc | 30.00 | 4.74 B | -0.20 | -0.66 | 28.91 K | 867.15 K |
| SLMBP | SLM Cp Srs B Pfd | 20.7971 | 4.72 B | -0.2693 | -1.28 | 950 | 19.76 K |
| CIGI | Colliers Intl Grp IN | 15.712 | 4.71 B | -0.1181 | -0.75 | 9.3 K | 146.09 K |
| IEP | Icahn Enterprises | 7.0731 | 3.85 B | -0.0433 | -0.61 | 7.64 K | 54.07 K |
| COLM | Columbia Sportswear | 21.3003 | 3.7 B | -0.6188 | -2.82 | 679.4 K | 14.47 M |
| AGYS | Agilysys Inc | 8.44 | 3.5 B | -0.09 | -1.06 | 28.93 K | 244.14 K |
| LBTYA | Liberty Global Ord A | 12.1826 | 3.41 B | -0.0629 | -0.51 | 402.82 K | 4.91 M |
| USLM | U S Lime & Mineral | 7.3858 | 3.4 B | -0.0951 | -1.27 | 43.5 K | 321.28 K |
| EXTR | Extreme Networks | 3.28 | 3.34 B | -0.07 | -2.09 | 936.65 K | 3.07 M |
| MCHB | Mechanics Bank | 13.5052 | 3.25 B | -0.146 | -1.07 | 25.66 K | 346.5 K |
| SBLK | Star Bulk Carriers | 20.6962 | 3.18 B | -0.4058 | -1.92 | 3.11 K | 64.39 K |
| SLM | SLM Corp | 4.779 | 3.15 B | -0.0504 | -1.04 | 8.27 M | 39.51 M |
| AXGN | Axogen Inc | 3.10 | 3.04 B | -0.15 | -4.62 | 1.5 K | 4.65 K |
| VCEL | Vericel Corproation | 36.20 | 3.02 B | -0.20 | -0.55 | 7.25 K | 262.56 K |
| HOVNP | Hovnanian Entr Dep A | 4.3497 | 3.02 B | -0.0315 | -0.72 | 11.98 K | 52.13 K |
| ATRC | Atricure Inc | 6.92 | 2.86 B | -0.20 | -2.81 | 85.68 K | 592.93 K |
| AXTI | Axt Inc | 3.09 | 2.58 B | -0.14 | -4.33 | 338.23 K | 1.05 M |
| BELFA | BEL Fuse Cl A | 16.1915 | 2.55 B | -0.1792 | -1.09 | 400 | 6.48 K |
| ADUS | Addus Homecare Corp | 4.52 | 2.35 B | -0.07 | -1.53 | 69 K | 311.88 K |
| CNXN | PC Connection Inc | 10.1563 | 2.07 B | -0.1741 | -1.69 | 42.79 K | 434.6 K |
| IOSP | Innospec Inc | 25.3442 | 1.91 B | -0.1742 | -0.68 | 85.03 K | 2.16 M |
| SUPN | Supernus Pharm | 12.50 | 1.67 B | -0.32 | -2.5 | 11.38 K | 142.3 K |
| OMCL | Omnicell Inc | 14.45 | 1.65 B | -0.08 | -0.55 | 152.44 K | 2.2 M |
| ICFI | Icf International | 20.8583 | 1.49 B | -0.1804 | -0.86 | 64.46 K | 1.34 M |
| GIII | G-III Apparel Gp | 13.476 | 1.38 B | -0.0944 | -0.7 | 228.2 K | 3.08 M |
| DMLP | Dorchester Minls | 6.428 | 1.35 B | -0.0378 | -0.58 | 22.85 K | 146.86 K |
| NKTR | Nektar Therapeutics | 122.1001 | 1.29 B | -1.1999 | -0.97 | 31.32 K | 3.82 M |
| CTBI | Community TR Bancp | 18.9528 | 1.27 B | -0.099 | -0.52 | 23.61 K | 447.46 K |
| CCEC | Capital Clean Energy Carriers Corp | 18.8087 | 1.22 B | -0.3622 | -1.89 | 30.99 K | 582.81 K |
| IART | Integra Lifesciences | 13.8769 | 1.13 B | -0.2419 | -1.71 | 274.63 K | 3.81 M |
| SBGI | Sinclair Brdcst A | 6.2263 | 1.09 B | -0.0719 | -1.14 | 555.85 K | 3.46 M |
| HBNC | Horizon Bancorp | 5.2319 | 1.09 B | -0.0309 | -0.59 | 32.41 K | 169.55 K |
| WLFC | Willis Lease Fin C | 11.8589 | 967.32 M | -0.1349 | -1.12 | 7.33 K | 86.88 K |
| AOSL | Alpha and Omega Semi | 9.88 | 857.03 M | -0.46 | -4.45 | 165 K | 1.63 M |
| VNET | 21Vianet Group Inc ADR | 10.00 | 855.7 M | -0.08 | -0.79 | 533.07 K | 5.33 M |
| BLMN | Bloomin' Brands Inc | 9.8259 | 850.22 M | -0.1539 | -1.54 | 301.4 K | 2.96 M |
| RIGL | Rigel Pharmaceuticals | 97.40 | 820.23 M | -1.20 | -1.22 | 16.24 K | 1.58 M |
| SMBC | Southern MO Bancorp | 9.0689 | 786 M | -0.0796 | -0.87 | 1.8 K | 16.32 K |
| PFIS | Peoples Finl Svcs Company | 19.2952 | 726.69 M | -0.31 | -1.58 | 6.15 K | 118.72 K |
| DGICA | Donegal Group Cl A | 8.3901 | 704.15 M | -0.0758 | -0.9 | 47.88 K | 401.73 K |
| SWBI | Smith & Wesson Brands Inc | 5.1134 | 699.5 M | -0.3427 | -6.28 | 4.02 M | 20.56 M |
| TIPT | Tiptree Fncl Cl A | 5.0701 | 641.81 M | -0.1906 | -3.62 | 3 K | 15.21 K |
| CIVB | Civista Bncshrs | 3.9826 | 596.3 M | -0.0651 | -1.61 | 2.74 K | 10.91 K |
| LYTS | L S I Industries | 4.6005 | 594.26 M | -0.2237 | -4.64 | 100.12 K | 460.58 K |
| CBAN | Colony Bankcorp Inc | 3.1645 | 557.24 M | -0.0395 | -1.23 | 2.89 K | 9.13 K |
| MYGN | Myriad Genetics Inc | 24.20 | 542.62 M | -0.79 | -3.16 | 2.62 M | 63.42 M |
| TATT | T A T Tech Ltd | 3.1841 | 509.4 M | -0.1388 | -4.18 | 4.2 K | 13.37 K |
| GRPN | Groupon Cl A | 100.00 | 508.52 M | -6.40 | -6.02 | 1.65 M | 165.46 M |
| ANGO | Angiodynamics Inc | 10.44 | 507.6 M | -0.12 | -1.14 | 210.61 K | 2.2 M |
| AMRN | Amarin Corp ADR | 244.00 | 494 M | -2.20 | -0.89 | 219.29 K | 53.51 M |
| ADAM | New York Mortgage Trust, Inc. | 4.4569 | 492.16 M | -0.1804 | -3.89 | 2.89 M | 12.86 M |
| HBCP | Home Bancorp Inc | 13.3732 | 478.03 M | -0.1172 | -0.87 | 8.08 K | 108.08 K |
| ESEA | Euroseas Ltd | 47.8265 | 458.39 M | -0.4088 | -0.85 | 900 | 43.04 K |
| GYRE | Gyre Therapeutics Inc | 3532.9766 | 448.52 M | -36.1985 | -1.01 | 136 | 480.48 K |
| ASMB | Assembly Biosciences | 232.20 | 434.7 M | -4.20 | -1.78 | 1.03 K | 239.4 K |
| JAKK | Jakks Pacific Inc | 147.2527 | 419.18 M | -2.8353 | -1.89 | 17.86 K | 2.63 M |
| CLNE | Clean Energy Fuels | 14.13 | 403.41 M | -0.15 | -1.05 | 1.03 M | 14.49 M |
| VALU | Value Line Inc | 7.515 | 400.9 M | -0.2084 | -2.7 | 2.6 K | 19.54 K |
| FWDI | AdvisorShares Madrona International ETF | 12.20 | 399.75 M | -0.40 | -3.17 | 1.48 K | 18.06 K |
| CTRN | Citi Trends Inc | 10.7896 | 379.95 M | -0.9053 | -7.74 | 423.29 K | 4.57 M |
| FRST | Primis Financial Corp | 4.7034 | 365.54 M | -0.0826 | -1.73 | 1.73 K | 8.15 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 32.3368 | 1.28 T | -0.174 | -0.54 | 3.27 M | 105.79 M |
| WMT | Walmart Stores | 18.3932 | 999.14 B | -0.5864 | -3.09 | 53.44 M | 982.93 M |
| TMO | Thermo Fisher Scientific Inc | 53.7658 | 266.1 B | -0.9603 | -1.75 | 3.46 M | 186.07 M |
| NVO | Novo Nordisk A/S ADR | 26.2276 | 179.46 B | -0.1956 | -0.74 | 302.62 K | 7.94 M |
| IBN | Icici Bank Ltd ADR | 5.4455 | 125.23 B | -0.049 | -0.89 | 7.18 M | 39.08 M |
| SO | Southern Company | 25.8416 | 109.03 B | -0.1795 | -0.69 | 3.33 M | 85.95 M |
| TGT | Target Corporation | 42.9908 | 73.5 B | -0.3968 | -0.91 | 5.74 M | 246.57 M |
| MET | Metlife Inc | 23.0695 | 64.65 B | -0.1401 | -0.6 | 9.37 M | 216.06 M |
| DAL | Delta Air Lines Inc | 7.7819 | 60.66 B | -0.1982 | -2.48 | 10 M | 77.78 M |
| SRE | Sempra | 22.5732 | 51.25 B | -0.1212 | -0.53 | 1.23 M | 27.85 M |
| A | Agilent Technologies | 23.6282 | 50.16 B | -2.118 | -8.23 | 17.89 M | 422.68 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.4257 | 47.57 B | -0.5834 | -1.22 | 400 | 18.97 K |
| WAT | Waters Corp | 76.17 | 46.69 B | -2.16 | -2.76 | 1.05 M | 80.19 M |
| SPG-PJ | Simon Property Group Inc | 38.8693 | 44.42 B | -0.5086 | -1.29 | 387 | 15.04 K |
| ED | Consolidated Edison Company of New York | 37.2845 | 44.11 B | -0.5309 | -1.4 | 3.38 M | 125.88 M |
| WEC | Wisconsin Energy Corp | 24.7136 | 38.5 B | -0.2565 | -1.03 | 1.76 M | 43.5 M |
| SYY | Sysco Corp | 20.8549 | 38.21 B | -0.1715 | -0.82 | 4.55 M | 94.83 M |
| CCI | Crown Castle International Corp | 38.2527 | 38.02 B | -0.4216 | -1.09 | 1.3 M | 49.81 M |
| PEG | Public Service Enterprise Group Inc | 19.7086 | 37.23 B | -0.1457 | -0.73 | 2.42 M | 47.78 M |
| HSY | Hershey Foods Corp | 52.407 | 34.96 B | -0.2683 | -0.51 | 1.03 M | 54.08 M |
| MTD | Mettler-Toledo International | 165.01 | 34.84 B | -1.15 | -0.69 | 159.65 K | 26.34 M |
| PUK | Prudential Public Ltd Company ADR | 15.5034 | 31.58 B | -0.1759 | -1.12 | 259.19 K | 4.02 M |
| AEE | Ameren Corp | 21.4753 | 31.47 B | -0.3302 | -1.51 | 2.13 M | 45.68 M |
| DG | Dollar General Corp | 44.3618 | 30.29 B | -0.4677 | -1.04 | 3.89 M | 172.52 M |
| AWK | American Water Works | 28.6509 | 29.94 B | -0.2411 | -0.83 | 1.19 M | 33.97 M |
| PCG | Pacific Gas & Electric Company | 36.0069 | 29.14 B | -0.4958 | -1.36 | 2.78 M | 100.24 M |
| PPL | PPL Corp | 14.8482 | 26.88 B | -0.1006 | -0.67 | 3.85 M | 57.14 M |
| ES | Eversource Energy | 24.1153 | 26.22 B | -0.1555 | -0.64 | 1.21 M | 29.06 M |
| EIX | Edison International | 26.8566 | 23.16 B | -0.149 | -0.55 | 1.22 M | 32.82 M |
| NI | NiSource Inc | 6.1915 | 21.72 B | -0.0424 | -0.68 | 5.69 M | 35.23 M |
| TSN | Tyson Foods | 11.3678 | 21.21 B | -0.3055 | -2.62 | 9.14 M | 103.89 M |
| TPL | Texas Pacific Land Trust | 5.6907 | 18.94 B | -0.0693 | -1.2 | 88.2 K | 501.92 K |
| RVTY | RVTY | 26.0503 | 17.75 B | -0.2481 | -0.94 | 894.4 K | 23.3 M |
| LDOS | Leidos Holdings Inc | 17.0444 | 16.74 B | -0.1139 | -0.66 | 827.67 K | 14.11 M |
| NLY | Annaly Capital Management Inc | 12.667 | 14.75 B | -0.1875 | -1.46 | 3.13 M | 39.71 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 20.4533 | 14.36 B | -0.4883 | -2.33 | 58 K | 1.19 M |
| CACI | Caci International | 53.23 | 14.31 B | -4.15 | -7.23 | 1.82 M | 96.67 M |
| TU | Telus Corp | 7.9763 | 13.83 B | -0.1929 | -2.36 | 555.6 K | 4.43 M |
| BAX | Baxter International Inc | 27.0592 | 13.67 B | -0.2388 | -0.87 | 3.65 M | 98.69 M |
| WTRG | Essential Utilities Inc | 14.1957 | 12.94 B | -0.1295 | -0.9 | 1.32 M | 18.7 M |
| HRL | Hormel Foods Corp | 10.3858 | 12.22 B | -0.0586 | -0.56 | 1.95 M | 20.27 M |
| FMS | Fresenius Medical Care Corp ADR | 28.253 | 11.8 B | -0.2295 | -0.81 | 54.2 K | 1.53 M |
| SCI | Service Corp International | 10.2599 | 10.11 B | -0.0637 | -0.62 | 716.8 K | 7.35 M |
| EPAM | Epam Systems Inc | 17.51 | 8.47 B | -0.30 | -1.68 | 158.44 K | 2.77 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 52.4441 | 7.73 B | -2.3967 | -4.37 | 94.9 K | 4.98 M |
| GAP | Gap Inc | 22.4179 | 7.72 B | -0.1763 | -0.78 | 8.2 M | 183.78 M |
| G | Genpact Ltd | 14.3591 | 7.2 B | -0.2208 | -1.51 | 605.5 K | 8.69 M |
| TFX | Teleflex Inc | 56.1811 | 6.58 B | -0.5014 | -0.88 | 134.3 K | 7.55 M |
| ESE | Esco Technologies Inc | 33.7512 | 6.18 B | -0.4931 | -1.44 | 117.65 K | 3.97 M |
| CPA | Copa Holdings S.A. | 51.6546 | 6.05 B | -0.345 | -0.66 | 228.8 K | 11.82 M |
| UGP | Ultrapar Participacoes S.A. ADR | 7.4735 | 5.74 B | -0.1075 | -1.42 | 970.8 K | 7.26 M |
| ASB | Associated Banc-Corp | 8.4166 | 5.74 B | -0.0849 | -1 | 1.29 M | 10.87 M |
| LUMN | Centurylink | 17.9651 | 4.86 B | -0.1283 | -0.71 | 4.76 M | 85.49 M |
| AGX | Argan Inc | 11.3971 | 4.27 B | -0.1609 | -1.39 | 8.5 K | 96.88 K |
| GEO | Geo Group Inc | 6.7341 | 4.2 B | -0.0473 | -0.7 | 482.7 K | 3.25 M |
| STNG | Scorpio Tankers Inc | 37.4168 | 4.11 B | -0.1994 | -0.53 | 12.95 K | 484.55 K |
| MANU | Manchester United Ltd | 12.772 | 4 B | -0.2598 | -1.99 | 1.61 M | 20.52 M |
| TDS | Telephone and Data Systems | 13.0556 | 3.77 B | -0.0856 | -0.65 | 769.3 K | 10.04 M |
| BHC | Bausch Health Companies Inc | 50.61 | 3.1 B | -0.66 | -1.29 | 1.41 M | 71.18 M |
| SII | Sprott Inc | 26.7117 | 2.97 B | -1.231 | -4.41 | 50 | 1.34 K |
| BANC | First Pactrust Bancorp | 8.2061 | 2.85 B | -0.096 | -1.16 | 8.3 K | 68.11 K |
| DAC | Danaos Corp | 45.8186 | 2.77 B | -1.0361 | -2.21 | 221 | 10.13 K |
| IMAX | Imax Corp | 21.07 | 2.68 B | -0.18 | -0.85 | 1.27 M | 26.79 M |
| AD | Array Digital Infrastructure, Inc. | 19.1771 | 2.5 B | -0.1738 | -0.9 | 80.96 K | 1.55 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 29.8686 | 2.47 B | -0.5205 | -1.71 | 1.4 K | 41.82 K |
| PRGO | Perrigo Company | 83.1177 | 2.34 B | -5.8525 | -6.58 | 3.28 M | 272.52 M |
| LEU | Centrus Energy Corp. | 219.7802 | 2.25 B | -8.2418 | -3.61 | 2.72 K | 597.8 K |
| SAM | Boston Beer Company | 108.7618 | 2.23 B | -0.9497 | -0.87 | 102.2 K | 11.12 M |
| LXP-PC | Lexington Realty Trust | 19.5857 | 1.99 B | -0.2581 | -1.3 | 1.1 K | 21.54 K |
| ARR | Armour Residential R | 42.6388 | 1.75 B | -0.4028 | -0.94 | 235.67 K | 10.05 M |
| ARCO | Arcos Dorados Holdings Inc | 11.1503 | 1.45 B | -0.1753 | -1.55 | 1.47 M | 16.41 M |
| WD | Walker & Dunlop | 9.7457 | 1.37 B | -0.1694 | -1.71 | 57.22 K | 557.68 K |
| FLO | Flowers Foods | 8.0125 | 1.37 B | -0.0564 | -0.7 | 1.67 M | 13.38 M |
| UAN | Cvr Partners LP | 73.8667 | 1.19 B | -0.5701 | -0.77 | 11.99 K | 886.03 K |
| TK | Teekay Shipping Corp | 13.718 | 1.13 B | -0.0866 | -0.63 | 215.7 K | 2.96 M |
| YELP | Yelp Inc | 21.76 | 1.09 B | -0.35 | -1.58 | 890.84 K | 19.38 M |
| BFS | Saul Centers | 21.9138 | 1 B | -0.2719 | -1.23 | 36.6 K | 802.05 K |
| AORT | Artivion Inc | 4.9583 | 998.04 M | -0.1335 | -2.62 | 122 K | 604.91 K |
| HL-PB | Hecla Mining Company | 23.7865 | 984.63 M | -0.2844 | -1.18 | 100 | 2.38 K |
| SXC | Suncoke Energy Inc | 11.6275 | 904.77 M | -0.1527 | -1.3 | 422.8 K | 4.92 M |
| NXP | Nuveen Tax Free Income Portfolio | 8.8649 | 835.02 M | -0.0462 | -0.52 | 26.4 K | 234.03 K |
| RGR | Sturm Ruger & Company | 25.5072 | 831.03 M | -0.3186 | -1.23 | 537.59 K | 13.71 M |
| MOV | Movado Group Inc | 17.2129 | 716.45 M | -0.1495 | -0.86 | 224.29 K | 3.86 M |
| VMO | Invesco Muni Opportunity Trust | 6.726 | 596.96 M | -0.0668 | -0.98 | 154.5 K | 1.04 M |
| IIIN | Insteel Industries | 7.778 | 532.03 M | -0.1928 | -2.42 | 40.2 K | 312.68 K |
| BDN | Brandywine Realty Trust | 4.5787 | 528.74 M | -0.0344 | -0.75 | 1.94 M | 8.87 M |
| MITT-PB | AG Mortgage Investment Trust Inc | 9.5696 | 457.4 M | -0.0573 | -0.6 | 359.48 K | 3.44 M |
| TCI | Transcontinental Realty Investors | 3.93 | 427.56 M | -0.07 | -1.75 | 100 | 393 |
| GBAB | Guggenheim Taxable Muni Bond Inv Grd Debt Trst | 8.1641 | 354.83 M | -0.0985 | -1.19 | 68.6 K | 560.06 K |
| EBS | Emergent Biosolutions | 13.5644 | 311.06 M | -0.08 | -0.59 | 128.88 K | 1.75 M |
| DSX | Diana Shipping Inc | 3.5657 | 294.86 M | -0.0761 | -2.09 | 267.26 K | 952.99 K |
| ACRE | Ares Commercial Real Estate Cor | 4.387 | 197.51 M | -0.0292 | -0.66 | 129.63 K | 568.69 K |
| NUS | Nu Skin Enterprises | 26.8226 | 196.17 M | -1.1039 | -3.95 | 6.92 M | 185.54 M |
| VPV | Invesco Pennsylvania Muni | 7.10 | 186.64 M | -0.0646 | -0.9 | 34.7 K | 246.37 K |
| MITT | Ag Mortgage Investment Trust | 15.2295 | 139.62 M | -0.0913 | -0.6 | 119.83 K | 1.82 M |
| IGI | Western Asset Investment Grade Defined | 11.2315 | 94.7 M | -0.0838 | -0.74 | 31.2 K | 350.42 K |
| NRT | North European Oil Royality Trust | 7.5843 | 64.43 M | -0.1233 | -1.6 | 6.9 K | 52.33 K |
| VHC | Virnetx Holding Corp | 448.9477 | 47.14 M | -2.5732 | -0.57 | 16.14 K | 7.24 M |
| ENFY | Enlightify Inc. | 42.3818 | 1.58 K | -1.0309 | -2.37 | 9.09 K | 385.34 K |
| QXO | Qxo Inc | 20.1555 | -12.0933 | -37.5 | 46 | 927.15 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 7.20 | -1.80 | -20 | 417 | 3 K | |
| TLG | Troilus Gold Corp | 4.40 | -0.80 | -15.38 | 425 | 1.87 K | |
| ATX | ATEX Resources Inc. | 6.00 | -0.60 | -9.09 | 1.4 K | 8.4 K | |
| TGO | Terago Inc | 9.10 | -0.88 | -8.82 | 10.5 K | 95.55 K | |
| KEI | Kolibri Global Energy Inc | 9.60 | -0.90 | -8.57 | 19.07 K | 183.07 K | |
| HBP | Helix Biopharm | 5.75 | -0.50 | -8 | 1 K | 5.75 K | |
| TLO | Talon Metals Corp | 3.60 | -0.30 | -7.69 | 2.65 K | 9.54 K | |
| TAL | Petrotal Corp | 99.6446 | -4.3012 | -4.14 | 6.93 K | 690.54 K | |
| TVA-B | TVA Group Inc | 7.05 | -0.30 | -4.08 | 10.31 K | 72.69 K | |
| ADEN | Adentra Inc | 4.0366 | -0.1501 | -3.59 | 4.5 K | 18.16 K | |
| OCG | Outcrop Silver & Gold Corp | 3.20 | -0.10 | -3.03 | 200 | 640 | |
| ELEF | Silver Elephant Mining Corp | 5.6227 | -0.1654 | -2.86 | 4.44 K | 24.98 K | |
| JAG | Jaguar Mining Inc | 865.6478 | -24.733 | -2.78 | 308.83 K | 267.34 M | |
| ATS | Ats Corp | 8.80 | -0.21 | -2.33 | 52.4 K | 461.12 K | |
| BYD | Boyd Group Services Inc | 13.5652 | -0.3165 | -2.28 | 35.5 K | 481.56 K | |
| T | Telus Corp | 8.0579 | -0.1777 | -2.16 | 2.82 M | 22.75 M | |
| DOL | Dollarama Inc | 9.6362 | -0.208 | -2.11 | 1.33 M | 12.81 M | |
| NPK | Verde Agritech Plc | 3.33 | -0.07 | -2.06 | 11.7 K | 38.96 K | |
| KRN | Karnalyte Resources Inc | 7.25 | -0.13 | -1.76 | 15.1 K | 109.47 K | |
| BOS | Airboss America J | 3.1482 | -0.054 | -1.69 | 5.61 K | 17.66 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 3.8215 | -0.0648 | -1.67 | 8.7 K | 33.25 K | |
| SIA | Sienna Senior Living Inc | 5.0356 | -0.0801 | -1.57 | 134.16 K | 675.56 K | |
| IFP | Interfor Corp | 5.409 | -0.0845 | -1.54 | 56.2 K | 303.99 K | |
| MEQ | Mainstreet Eq J | 33.5704 | -0.4589 | -1.35 | 7.9 K | 265.21 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.8396 | -0.0522 | -1.34 | 23.1 K | 88.69 K | |
| BHC | Bausch Health Companies Inc | 50.00 | -0.67 | -1.32 | 391.12 K | 19.56 M | |
| RCI-B | Rogers Communications Inc | 24.0303 | -0.3066 | -1.26 | 1.07 M | 25.77 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.3465 | -0.1684 | -1.25 | 18.26 K | 243.68 K | |
| RCI-A | Rogers Communications Inc | 24.7489 | -0.3094 | -1.23 | 1.24 K | 30.74 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.4179 | -0.0734 | -1.13 | 14.5 K | 93.06 K | |
| III | Imperial Metals Corp | 8.75 | -0.10 | -1.13 | 41.85 K | 366.23 K | |
| BNE | Bonterra Energy Corp | 28.3605 | -0.3094 | -1.08 | 40.91 K | 1.16 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.4504 | -0.0988 | -1.03 | 7.03 K | 66.42 K | |
| EQB | EQB Inc | 11.8364 | -0.1152 | -0.96 | 94.4 K | 1.12 M | |
| RIC | Richmont Mines | 4.8438 | -0.0469 | -0.96 | 7.14 K | 34.58 K | |
| BU | Burcon Nutrascience Corp | 86.0215 | -0.8271 | -0.95 | 1.21 K | 104 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.1081 | -0.1133 | -0.93 | 14.05 K | 170.13 K | |
| CIGI | Colliers International Group Inc | 15.7272 | -0.1427 | -0.9 | 7.53 K | 118.38 K | |
| GEI | Gibson Energy Inc | 9.1934 | -0.0833 | -0.9 | 165.47 K | 1.52 M | |
| EFN | Element Fleet Management Corp | 3.852 | -0.0316 | -0.81 | 66.45 K | 255.97 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.8239 | -0.0377 | -0.78 | 8.82 K | 42.55 K | |
| RCH | Richelieu Hardware Ltd | 9.6808 | -0.0713 | -0.73 | 3.04 K | 29.39 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.6762 | -0.0561 | -0.73 | 151.06 K | 1.16 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.9054 | -0.0575 | -0.72 | 2.14 K | 16.93 K | |
| ATD | Alimentation Couche-Tard Inc. | 7.4703 | -0.0516 | -0.69 | 19.8 K | 147.91 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.6667 | -0.0317 | -0.67 | 79.51 K | 371.03 K | |
| POW-PA | Power Corporation of Canada Pref A | 11.4944 | -0.0768 | -0.66 | 1 K | 11.49 K | |
| CJT | Cargojet Inc | 5.75 | -0.0383 | -0.66 | 4.1 K | 23.57 K | |
| OLY | Olympia Financial Group Inc | 11.774 | -0.0759 | -0.64 | 500 | 5.89 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.5985 | -0.055 | -0.64 | 18.66 K | 160.48 K | |
| ENB-PA | Enbridge Inc Pref A | 11.781 | -0.0731 | -0.62 | 1.1 K | 12.96 K | |
| EDV | Endeavour Mining Corp | 15.8367 | -0.082 | -0.52 | 69.48 K | 1.1 M | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.2098 | -0.0214 | -0.51 | 8.05 K | 33.89 K | |
| LB | Laurentian Bank | 22.9501 | -0.1158 | -0.5 | 35 K | 803.18 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 6.56 | 262.33 M | -0.04 | -0.61 | 117.8 K | 772.75 K |
| ONEI | OneMeta AI | 5.30 | 8.95 M | -1.20 | -18.46 | 7.25 K | 38.4 K |
| SEII | Sharing Economy International Inc | 544.00 | 1.29 M | -32.00 | -5.56 | 494 | 268.74 K |
| HBRM | Herborium Group Inc | 4.00 | 1.09 M | -0.10 | -2.44 | 15.81 K | 63.26 K |
| SPRV | Web To Door Inc | 4000.00 | 390.37 K | -650.0015 | -13.98 | 2 | 8 K |
| ERHE | ERHC Energy Inc | 11.70 | 287.94 K | -1.05 | -8.24 | 233.42 K | 2.73 M |
| BLSP | Blue Sphere Corporation | 76.388 | 216.59 K | -55.822 | -42.22 | 5.5 K | 420.13 K |
| VRSEF | Verisante Technology Inc | 5.11 | 92.27 K | -0.11 | -2.11 | 3.59 K | 18.33 K |
| SAGD | Sativa Growth International | 5.40 | 67.73 K | -0.20 | -3.57 | 455 | 2.46 K |
| DSUS | Drone Services USA Inc | 3.38 | 65.63 K | -0.78 | -18.75 | 96 K | 324.48 K |
| GRLF | Green Leaf Innovations Inc | 7.00 | 51.52 K | -1.00 | -12.5 | 2.87 M | 20.08 M |
| RGGI | Resgreen Group International Inc | 25.00 | 48.75 K | -6.00 | -19.35 | 38 | 950 |
| XDSL | mPhase Technologies Inc | 7.50 | 16.8 K | -1.00 | -11.76 | 645 | 4.84 K |
| SGMD | Sugarmade Inc | 90.00 | 6.6 K | -20.00 | -18.18 | 3 | 270 |
| CYRNQ | CYRNQ | 58.20 | 799 | -1.60 | -2.68 | 2.54 K | 147.83 K |
| SPDC | Speed Commerce Inc | 18.72 | 603 | -0.80 | -4.1 | 11.7 K | 219.06 K |
| HIMR | Hollund Industrial Marine Inc | 4.50 | -3.50 | -43.75 | 75.3 K | 338.83 K | |
| IFLM | Independent Film Development Corporation | 75.50 | -47.00 | -38.37 | 902.27 K | 68.12 M | |
| PTRC | Petro River Oil Corp | 13.00 | -1.00 | -7.14 | 13 | 169 | |
| ANDI | Andiamo Corporation | 9.80 | -0.70 | -6.67 | 1.65 K | 16.13 K | |
| TBEV | High Performance Beverages Company | 240.00 | -11.00 | -4.38 | 106 | 25.44 K | |
| EGDFF | Energold Drilling Corp | 3.422 | -0.088 | -2.51 | 145.25 K | 497.05 K | |
| HDYNQ | Hyperdynamics Corporation | 5.472 | -0.048 | -0.87 | 39.32 K | 215.15 K | |
| ESINQ | ITT Educational Services Inc | 32.03 | -0.28 | -0.87 | 208.02 K | 6.66 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 90.00 | 59.03 M | -7.50 | -7.69 | 239 | 21.51 K |
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 2 | 18 | |
| CMIL | Capella Minerals Limited | 4.20 | -1.05 | -20 | 19 | 79.8 | |
| VCV | Vatic Ventures Corp. | 84.776 | -18.8392 | -18.18 | 16 | 1.36 K | |
| KCC | Kincora Copper Limited | 34.50 | -7.50 | -17.86 | 18.67 K | 643.98 K | |
| TGX | True North Gems Inc | 150.00 | -30.00 | -16.67 | 12 | 1.8 K | |
| STRM | Storm Exploration Inc. | 16.32 | -2.88 | -15 | 31 | 505.92 | |
| AXL | Arrow Exploration Corp | 47.8632 | -6.8377 | -12.5 | 386 K | 18.48 M | |
| VVTM | VVT Med Inc. | 420.5608 | -46.7289 | -10 | 7 | 2.94 K | |
| WEX | Western Exploration Inc | 335.00 | -35.00 | -9.46 | 6 | 2.01 K | |
| PGP | Power Group Projects Corp | 40.00 | -4.00 | -9.09 | 7 | 280 | |
| WLR | Walker Lane Resources Ltd. | 22.75 | -1.75 | -7.14 | 166 | 3.78 K | |
| REX | Orex Minerals Inc | 4.85 | -0.35 | -6.73 | 219.46 K | 1.06 M | |
| PEX | Pacific Ridge Exploration Ltd | 4.00 | -0.25 | -5.88 | 1.7 K | 6.8 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.25 | -0.25 | -5.56 | 150 | 637.5 | |
| PPP | Prospector Metals Corp | 4.59 | -0.27 | -5.56 | 1.03 K | 4.74 K | |
| LQWD | LQwD FinTech Corp | 43.40 | -2.10 | -4.62 | 334 | 14.5 K | |
| GAMA | Gamma Resources Ltd. | 5.88 | -0.28 | -4.55 | 25 | 147 | |
| SLG | PetroTal Corp | 18.4649 | -0.797 | -4.14 | 692.96 K | 12.8 M | |
| CPAU | CopAur Minerals Inc | 27.00 | -1.00 | -3.57 | 185 | 5 K | |
| BBB | Brixton Metals Corporation | 14.50 | -0.50 | -3.33 | 1.49 K | 21.53 K | |
| MET | Metalore Resources Limited | 3.3287 | -0.1082 | -3.15 | 4.4 K | 14.65 K | |
| NZ | New Zealand Energy Corp | 17.90 | -0.40 | -2.19 | 18.73 K | 335.27 K | |
| CKG | Chesapeake Gold Corp | 7.85 | -0.15 | -1.88 | 14.59 K | 114.53 K | |
| MYID | Killi Ltd | 125.00 | -2.232 | -1.75 | 20.85 K | 2.61 M | |
| NCP | Nickel Creek Platinum Corp. | 114.00 | -2.00 | -1.72 | 720 | 82.08 K | |
| FMS | Focus Graphite Inc | 6.50 | -0.10 | -1.52 | 3.41 K | 22.16 K | |
| MKO | Mako Mining Corp | 6.70 | -0.10 | -1.47 | 1.47 K | 9.85 K |