Loser Valuations for 31 August 2012 from 00:00:00 until 23:59:59
Loser Valuations for 31 August 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 22.8142 | 38.06 B | -0.1204 | -0.52 | 328.4 K | 7.49 M |
| SEB | Seaboard Corporation | 2034.4034 | 3.61 B | -28.7848 | -1.4 | 600 | 1.22 M |
| PRK | Park National Corp | 39.1068 | 3.25 B | -0.2381 | -0.61 | 16 K | 625.71 K |
| UUUU | Energy Fuels Inc | 9.85 | 1.78 B | -0.50 | -4.83 | 2.25 K | 22.13 K |
| REPX | Riley Exploration Permian Inc | 66.5473 | 912.51 M | -1.8746 | -2.74 | 157 | 10.45 K |
| CIX | Compx International Inc | 6.9877 | 543.45 M | -0.4809 | -6.44 | 2.05 K | 14.32 K |
| ACU | Acme United Corp | 8.2449 | 269.44 M | -0.2593 | -3.05 | 1.9 K | 15.67 K |
| BKTI | Bk Technologies Inc | 7.3145 | 257.34 M | -0.0606 | -0.82 | 3.29 K | 24.1 K |
| PED | Pedevco Corp | 1200.00 | 177.32 M | -600.00 | -33.33 | 39 | 46.8 K |
| ESP | Espey Mfg. & Electronics | 15.4912 | 143.26 M | -0.8387 | -5.14 | 17.9 K | 277.29 K |
| CEV | Eaton Vance California Muni Income Trust | 7.2226 | 75.26 M | -0.072 | -0.99 | 13.13 K | 94.83 K |
| WWR | Westwater Resources | 2700.00 | 52.44 M | -240.6001 | -8.18 | 293 | 791.1 K |
| DXR | Daxor Corp | 8.3988 | 49.8 M | -0.1527 | -1.79 | 253 | 2.12 K |
| FSP | Franklin Street Properties | 5.3039 | 42.86 M | -0.0477 | -0.89 | 350.7 K | 1.86 M |
| XTNT | Xtant Medical Holdings Inc | 197.9999 | 38.49 M | -1.20 | -0.6 | 554 | 109.69 K |
| NNVC | Nanoviricides Inc | 45.50 | 36.27 M | -1.40 | -2.99 | 4.02 K | 183.05 K |
| AGIG | AGIG | 112.50 | 36.22 M | -6.25 | -5.26 | 1.1 K | 123.3 K |
| BESS | Bimergen Energy Corporation | 159.60 | 29.38 M | -4.20 | -2.56 | 89 | 14.2 K |
| CPHI | China Pharma Holdings | 33.13 | 23.7 M | -0.87 | -2.56 | 25 | 828.25 |
| MXC | Mexco Energy Corp | 5.8146 | 21.55 M | -0.1948 | -3.24 | 3.7 K | 21.51 K |
| UUU | Universal Security Instruments | 3.6123 | 16.02 M | -0.0252 | -0.69 | 300 | 1.08 K |
| INUV | Inuvo Inc | 4.10 | 6.27 M | -0.10 | -2.38 | 900 | 3.69 K |
| PLAG | Planet Green Holdings Corp | 320.00 | 5.01 M | -2.50 | -0.78 | 38 | 12.16 K |
| DSS | Document Security Systems | 7602.8911 | 4.25 M | -560.8672 | -6.87 | 29 | 220.48 K |
| AMBO | Ambow Education Holding Ltd ADR | 1002.00 | 4.08 M | -18.00 | -1.76 | 344 | 344.69 K |
| TPHS | Trinity Pl Hlds Inc | 3.5054 | 1.97 M | -0.0298 | -0.84 | 3.48 K | 12.18 K |
Canadian Securities Exchange (CN) CAD
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 | 17.9194 | 1.64 T | -1.022 | -5.4 | 58.76 M | 1.05 B |
| COST | Costco Wholesale | 71.7658 | 472.44 B | -0.528 | -0.73 | 1.69 M | 121.47 M |
| STX | Seagate Technology | 17.614 | 115.15 B | -0.1101 | -0.62 | 12.06 M | 212.5 M |
| WDC | Western Digital Cp | 25.1351 | 108.25 B | -0.1682 | -0.66 | 4.85 M | 121.83 M |
| ADBE | Adobe Systems Inc | 31.27 | 92.12 B | -0.19 | -0.6 | 5.97 M | 186.56 M |
| TCOM | Trip.com Group Ltd ADR | 8.026 | 27.76 B | -0.2189 | -2.65 | 6.33 M | 50.84 M |
| BIDU | Baidu Inc ADR | 111.44 | 27.14 B | -0.57 | -0.51 | 4.95 M | 551.09 M |
| INSM | Insmed Inc | 3.24 | 26.21 B | -0.05 | -1.52 | 15.23 K | 49.35 K |
| AXON | Axon Enterprise Inc | 5.35 | 24.64 B | -0.15 | -2.73 | 459.2 K | 2.46 M |
| ALNY | Alnylam Pharmaceuticals | 18.29 | 20.31 B | -0.15 | -0.81 | 173.9 K | 3.18 M |
| SBAC | SBA Communications | 54.843 | 19.99 B | -0.2844 | -0.52 | 1.39 M | 76.23 M |
| NBIX | Neurocrine Bioscienc | 7.38 | 17.12 B | -0.05 | -0.67 | 187.16 K | 1.38 M |
| LSCC | Lattice Semicond | 3.89 | 15.82 B | -0.03 | -0.77 | 746.07 K | 2.9 M |
| PNFP | Pinnacle Finl Ptnrs | 16.7414 | 15.54 B | -0.1137 | -0.67 | 159.61 K | 2.67 M |
| FIVE | Five Below Inc | 32.14 | 13.96 B | -0.28 | -0.86 | 108.91 K | 3.5 M |
| TXRH | Texas Roadhouse Inc | 14.0308 | 12.35 B | -0.1879 | -1.32 | 344.91 K | 4.84 M |
| BMRN | Biomarin Pharmaceuticals | 37.34 | 11.07 B | -0.28 | -0.74 | 4.72 M | 176.23 M |
| UHAL | A M E R C O | 8.4778 | 11.01 B | -0.1212 | -1.41 | 219 K | 1.86 M |
| UMBF | Ump Financial Corp | 38.8191 | 10.32 B | -0.2217 | -0.57 | 115.5 K | 4.48 M |
| STRL | Sterling Constructio | 9.69 | 8.83 B | -0.11 | -1.12 | 23.32 K | 226 K |
| RMBS | Rambus Inc | 4.28 | 8.65 B | -0.03 | -0.7 | 641.91 K | 2.75 M |
| VLY | Valley National Bancorp | 5.1916 | 7.87 B | -0.0321 | -0.61 | 900.4 K | 4.67 M |
| ALKS | Alkermes Plc | 18.35 | 7.81 B | -0.18 | -0.97 | 492.5 K | 9.04 M |
| VICR | Vicor Cp | 6.02 | 7.46 B | -0.09 | -1.47 | 60.28 K | 362.92 K |
| URBN | Urban Outfitters Inc | 37.54 | 7.45 B | -0.31 | -0.82 | 2.03 M | 76.34 M |
| AMRX | Amneal Pharmaceuticals Inc | 23.67 | 7.45 B | -0.18 | -0.75 | 288.36 K | 6.83 M |
| ORKA | Oruka Therapeutics Inc | 1707.6935 | 7.25 B | -97.5825 | -5.41 | 16 | 27.32 K |
| KTOS | Kratos Defns | 4.78 | 6.91 B | -0.10 | -2.05 | 338.53 K | 1.62 M |
| RUSHB | Rush Entpr Cl B | 5.7924 | 6.9 B | -0.0477 | -0.82 | 23.14 K | 134.05 K |
| SNEX | Stonex Group Inc | 5.3719 | 6.84 B | -0.0414 | -0.76 | 91.46 K | 491.33 K |
| ACIW | Aci Worldwide Inc | 14.46 | 6.2 B | -0.1267 | -0.87 | 582 K | 8.42 M |
| CZR | Caesars Entertainment Inc | 3.645 | 5.97 B | -0.075 | -2.02 | 40.6 K | 147.98 K |
| CWST | Casella Waste Sys | 4.81 | 5.92 B | -0.05 | -1.03 | 145.17 K | 698.25 K |
| ABCB | Ameris Bancorp | 10.2786 | 5.57 B | -0.0866 | -0.84 | 30.2 K | 310.41 K |
| RUSHA | Rush Entpr Cl A | 6.7852 | 5.22 B | -0.0557 | -0.81 | 171.7 K | 1.17 M |
| JSM | SLM Cp 6% Sr Nt | 9.3595 | 5.01 B | -0.0709 | -0.75 | 32.07 K | 300.14 K |
| LSTR | Landstar System | 38.1125 | 4.91 B | -0.3387 | -0.88 | 924.48 K | 35.23 M |
| MMYT | Makemytrip Ltd | 14.29 | 4.85 B | -0.14 | -0.97 | 64.9 K | 927.39 K |
| CHEF | The Chefs Warehouse | 15.37 | 4.7 B | -0.40 | -2.54 | 96.44 K | 1.48 M |
| IBOC | Intl Bancshares | 13.022 | 4.22 B | -0.0999 | -0.76 | 120.97 K | 1.58 M |
| OLED | Universal Display | 38.0364 | 4.07 B | -0.2733 | -0.71 | 592.21 K | 22.53 M |
| PRIM | Primoris Services Cp | 10.9111 | 3.67 B | -0.1508 | -1.36 | 91.17 K | 994.78 K |
| SFNC | Simmons First Natl | 7.7271 | 3.41 B | -0.0631 | -0.81 | 81.6 K | 630.53 K |
| USLM | U S Lime & Mineral | 7.7449 | 3.4 B | -0.139 | -1.76 | 47.5 K | 367.88 K |
| OTTR | Otter Tail Corp | 14.657 | 3.35 B | -0.0842 | -0.57 | 79.42 K | 1.16 M |
| BELFB | BEL Fuse Inc Cl B | 16.3285 | 3.23 B | -0.1006 | -0.61 | 20.3 K | 331.47 K |
| HTO | H2O America | 17.0072 | 3 B | -0.1746 | -1.02 | 19.9 K | 338.44 K |
| IPGP | Ipg Photonics Corp | 60.8663 | 2.95 B | -0.4949 | -0.81 | 470.64 K | 28.65 M |
| STGW | Stagwell Inc | 5.6904 | 2.8 B | -0.045 | -0.78 | 43.8 K | 249.26 K |
| PLUS | Eplus Inc | 7.9373 | 2.52 B | -0.1422 | -1.76 | 133.34 K | 1.06 M |
| SYBT | Stock Yards Bancorp | 11.0711 | 2.5 B | -0.071 | -0.64 | 40.13 K | 444.24 K |
| DGII | Digi Intl Inc | 10.33 | 2.47 B | -0.07 | -0.67 | 49.91 K | 515.6 K |
| NTCT | Netscout Systems | 23.75 | 2.35 B | -0.24 | -1 | 99.98 K | 2.37 M |
| WAFD | Washington Federal | 11.1479 | 2.18 B | -0.09 | -0.8 | 390.35 K | 4.35 M |
| SRCE | 1st Source Corp | 16.9891 | 2.12 B | -0.1191 | -0.7 | 72.01 K | 1.22 M |
| TBBK | The Bancorp Inc | 9.67 | 1.99 B | -0.08 | -0.82 | 55.52 K | 536.86 K |
| MCRI | Monarch Casino | 6.7414 | 1.94 B | -0.0357 | -0.53 | 7.33 K | 49.4 K |
| LMAT | Lemaitre Vascular | 5.2057 | 1.81 B | -0.0686 | -1.3 | 13.9 K | 72.37 K |
| RBCAA | Republic Bancorp Inc | 14.4657 | 1.8 B | -0.2951 | -2 | 45.39 K | 656.61 K |
| OCFC | Oceanfirst Financial Corp | 8.8826 | 1.78 B | -0.0882 | -0.98 | 23.53 K | 209.01 K |
| SLS | Sellas Life Sciences Group Inc | 52799.9414 | 1.69 B | -1800.00 | -3.3 | 55 | 2.9 M |
| PLAB | Photronics Inc | 5.87 | 1.66 B | -0.04 | -0.68 | 165.15 K | 969.42 K |
| CSWC | Capital Southwest | 3.4835 | 1.57 B | -0.0269 | -0.77 | 59.93 K | 208.76 K |
| JBLU | Jetblue Airways Cp | 4.90 | 1.51 B | -0.04 | -0.81 | 1.96 M | 9.61 M |
| PCRX | Pacira Pharm Inc | 18.16 | 1.46 B | -0.23 | -1.25 | 194.99 K | 3.54 M |
| CBRL | Cracker Barrel | 35.5459 | 1.46 B | -0.3217 | -0.9 | 120.9 K | 4.3 M |
| ALNT | Allient Inc | 3.7639 | 1.44 B | -0.0438 | -1.15 | 900 | 3.39 K |
| CMPR | Cimpress N.V. Ord | 36.07 | 1.39 B | -1.23 | -3.3 | 694.25 K | 25.04 M |
| INVA | Innoviva Inc | 19.951 | 1.36 B | -0.3217 | -1.59 | 233.8 K | 4.66 M |
| NKTR | Nektar Therapeutics | 128.70 | 1.29 B | -0.9001 | -0.69 | 41.25 K | 5.31 M |
| CTBI | Community TR Bancp | 18.9143 | 1.27 B | -0.1265 | -0.66 | 33.42 K | 632.12 K |
| STAA | Staar Surgical Company | 6.55 | 1.2 B | -0.10 | -1.5 | 69.99 K | 458.46 K |
| IART | Integra Lifesciences | 13.9978 | 1.13 B | -0.2811 | -1.97 | 222.32 K | 3.11 M |
| GLDD | Great Lakes Drg Dock | 7.0887 | 1.09 B | -0.0485 | -0.68 | 118.06 K | 836.89 K |
| CYRX | Cryoport Inc | 4.20 | 1.05 B | -0.24 | -5.41 | 950 | 3.99 K |
| KFRC | Kforce Inc | 8.1112 | 985.12 M | -0.0762 | -0.93 | 100.9 K | 818.42 K |
| WINA | Winmark Corp | 40.1198 | 967.64 M | -0.406 | -1 | 10.29 K | 412.79 K |
| GSBC | Great Southern Bncp | 20.0872 | 890.54 M | -0.3214 | -1.57 | 16.75 K | 336.5 K |
| VRTS | Virtus Inv Partners | 62.3031 | 872.27 M | -0.8002 | -1.27 | 32.59 K | 2.03 M |
| FCBC | First Community Bksh | 9.1638 | 856.52 M | -0.0925 | -1 | 144.04 K | 1.32 M |
| BLMN | Bloomin' Brands Inc | 9.9875 | 850.22 M | -0.0539 | -0.54 | 83.44 K | 833.37 K |
| TRIP | Tripadvisor Inc | 29.7374 | 830.94 M | -0.2401 | -0.8 | 1.27 M | 37.87 M |
| SMBK | Smartfinancial Inc | 4.9811 | 822.44 M | -0.0372 | -0.74 | 275 | 1.37 K |
| RIGL | Rigel Pharmaceuticals | 93.20 | 820.23 M | -1.00 | -1.06 | 25.25 K | 2.35 M |
| WASH | Washington TR Bncorp | 13.0346 | 749.62 M | -0.1369 | -1.04 | 20.3 K | 264.54 K |
| HTB | HomeTrust Bancshares, Inc. | 11.3469 | 747.95 M | -0.0631 | -0.55 | 39.6 K | 449.34 K |
| FEIM | Frequency Elcts Inc | 6.7149 | 741.89 M | -0.0542 | -0.8 | 5.62 K | 37.76 K |
| PFIS | Peoples Finl Svcs Company | 18.3463 | 726.69 M | -0.1581 | -0.85 | 667 | 12.24 K |
| SVC | Service Properties Trust | 10.7293 | 710.08 M | -0.0713 | -0.66 | 712.42 K | 7.64 M |
| ACHV | Achieve Life Sciences Inc | 30118.00 | 699.03 M | -352.00 | -1.16 | 10 | 301.18 K |
| SCHL | Scholastic Cp | 23.3884 | 673.05 M | -0.2603 | -1.1 | 150.9 K | 3.53 M |
| PZZA | Papa John's Intl | 20.2366 | 657.78 M | -0.224 | -1.09 | 184.75 K | 3.74 M |
| JBSS | John B Sanfilippo | 9.2155 | 656.12 M | -0.0536 | -0.58 | 38.23 K | 352.31 K |
| CRESY | Cresud Sacif ADR | 4.6696 | 650.03 M | -0.0296 | -0.63 | 50.12 K | 234.05 K |
| VLGEA | Village Super Mkt | 19.5043 | 622.75 M | -0.234 | -1.19 | 42.5 K | 828.93 K |
| LYTS | L S I Industries | 4.6013 | 594.26 M | -0.1623 | -3.41 | 29.94 K | 137.76 K |
| WEYS | Weyco Gp Inc | 14.4575 | 579.55 M | -0.0883 | -0.61 | 20.32 K | 293.73 K |
| SSYS | Stratasys Ltd | 64.66 | 577.82 M | -0.84 | -1.28 | 382.86 K | 24.76 M |
| SFST | Southern First Bancs | 7.0323 | 573.54 M | -0.2369 | -3.26 | 4.37 K | 30.73 K |
| TITN | Titan Machinery Inc | 23.05 | 558.44 M | -0.39 | -1.66 | 438.81 K | 10.11 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 43.729 | 363 B | -0.3141 | -0.71 | 5.07 M | 221.77 M |
| PM | Philip Morris International Inc | 46.5117 | 302.76 B | -0.651 | -1.38 | 6.63 M | 308.21 M |
| TM | Toyota Motor Corp Ltd | 57.1273 | 252.97 B | -0.4377 | -0.76 | 299.95 K | 17.14 M |
| BAC-PE | Bank of America Corporation | 10.4931 | 226.98 B | -0.0552 | -0.52 | 8.78 K | 92.11 K |
| BX | Blackstone Inc | 6.5611 | 152.38 B | -0.1216 | -1.82 | 1.5 M | 9.86 M |
| HDB | Hdfc Bank Ltd ADR | 6.6152 | 133.64 B | -0.0985 | -1.47 | 4.4 M | 29.12 M |
| MO | Altria Group | 16.1234 | 126.99 B | -0.2279 | -1.39 | 39.11 M | 630.59 M |
| PSX | Phillips 66 | 26.4694 | 97.79 B | -0.3025 | -1.13 | 5.79 M | 153.29 M |
| ELV | Elevance Health Inc | 48.6853 | 92.83 B | -0.4798 | -0.98 | 1.93 M | 93.96 M |
| APO | Apollo Global Management Llc C | 5.8036 | 72.5 B | -0.0613 | -1.05 | 37.3 K | 216.47 K |
| BSX | Boston Scientific Corp | 5.40 | 64.79 B | -0.03 | -0.55 | 8.96 M | 48.37 M |
| DEO | Diageo Plc ADR | 74.6316 | 56.48 B | -0.4647 | -0.62 | 933.7 K | 69.68 M |
| LYV | Live Nation Entertainment | 8.52 | 41.53 B | -0.11 | -1.27 | 548.23 K | 4.67 M |
| CCL | Carnival Corp | 27.3685 | 41.33 B | -0.2762 | -1 | 2.9 M | 79.3 M |
| KB | KB Financial Group Inc ADR | 19.8224 | 39.51 B | -0.3798 | -1.88 | 139.02 K | 2.76 M |
| FIX | Comfort Systems USA | 9.2477 | 38.92 B | -0.3226 | -3.37 | 125.65 K | 1.16 M |
| AEE | Ameren Corp | 20.7768 | 31.47 B | -0.1778 | -0.85 | 4.39 M | 91.16 M |
| BIP | Brookfield Infrastructure Partners LP | 7.0635 | 31.27 B | -0.0723 | -1.01 | 623.2 K | 4.4 M |
| CNP | Centerpoint Energy Inc | 12.7179 | 27.34 B | -0.0811 | -0.63 | 2.56 M | 32.56 M |
| RF | Regions Financial Corp | 4.5637 | 24.39 B | -0.0459 | -1 | 13.47 M | 61.48 M |
| HUBB | Hubbell Inc B | 60.8715 | 23.13 B | -0.3691 | -0.6 | 266.09 K | 16.2 M |
| THC | Tenet Healthcare Corp | 20.76 | 23.1 B | -0.36 | -1.7 | 1.19 M | 24.63 M |
| BCE | BCE Inc | 20.2325 | 20.18 B | -0.1455 | -0.71 | 528.5 K | 10.69 M |
| CNH | CNH Industrial N.V. | 6.6937 | 19.72 B | -0.2097 | -3.04 | 1.64 M | 10.95 M |
| TPL | Texas Pacific Land Trust | 5.5852 | 18.94 B | -0.0475 | -0.84 | 65.7 K | 366.95 K |
| CX | Cemex S.A.B. DE C.V. ADR | 5.8456 | 15.56 B | -0.1174 | -1.97 | 22.36 M | 130.71 M |
| OHI | Omega Healthcare Investors | 8.6528 | 15.5 B | -0.0648 | -0.74 | 1.31 M | 11.32 M |
| YPF | Ypf Sociedad Anonima ADR | 11.7055 | 14.62 B | -0.0749 | -0.64 | 275.27 K | 3.22 M |
| EHC | Encompass Health Corp | 14.7194 | 13.98 B | -0.135 | -0.91 | 430.9 K | 6.34 M |
| TU | Telus Corp | 7.8544 | 13.83 B | -0.0939 | -1.18 | 977.6 K | 7.68 M |
| WTS | Watts Water Technologies | 32.2369 | 11.99 B | -0.2199 | -0.68 | 564.29 K | 18.19 M |
| QGEN | Qiagen N.V. | 16.2382 | 10.43 B | -0.1647 | -1 | 568.26 K | 9.23 M |
| BAH | Booz Allen Hamilton Holding Corp | 5.6189 | 10.41 B | -0.0398 | -0.7 | 491.6 K | 2.76 M |
| ALSN | Allison Transmission Holdings | 14.1953 | 10.31 B | -0.2796 | -1.93 | 378.1 K | 5.37 M |
| KNX | Knight-Swift Transporation Inc | 12.0667 | 10.11 B | -0.1097 | -0.9 | 592.4 K | 7.15 M |
| ORI | Old Republic International Corp | 3.4931 | 9.72 B | -0.085 | -2.38 | 2.39 M | 8.34 M |
| EPAM | Epam Systems Inc | 17.50 | 8.47 B | -0.38 | -2.13 | 106.68 K | 1.87 M |
| EAT | Brinker International | 27.5068 | 8.11 B | -0.2873 | -1.03 | 862.5 K | 23.72 M |
| GAP | Gap Inc | 23.3841 | 7.72 B | -0.1893 | -0.8 | 6.23 M | 145.64 M |
| DY | Dycom Industries | 14.52 | 6.6 B | -0.28 | -1.89 | 1.05 M | 15.22 M |
| FNB | F.N.B. Corp | 6.5085 | 6.4 B | -0.0416 | -0.64 | 437.77 K | 2.85 M |
| TXNM | Txnm Energy Inc | 14.6205 | 6.4 B | -0.1563 | -1.06 | 264.06 K | 3.86 M |
| ASB | Associated Banc-Corp | 8.4948 | 5.74 B | -0.0524 | -0.61 | 538.5 K | 4.57 M |
| ORA | Ormat Technologies | 17.3173 | 5.68 B | -0.4286 | -2.42 | 119.4 K | 2.07 M |
| MTN | Vail Resorts | 35.5389 | 5.59 B | -0.4412 | -1.23 | 198.54 K | 7.06 M |
| NJR | Newjersey Resources Corp | 13.8105 | 5.52 B | -0.1017 | -0.73 | 358.56 K | 4.95 M |
| CHH | Choice Hotels International | 26.8397 | 5.35 B | -0.1448 | -0.54 | 338.1 K | 9.07 M |
| CNX | CNX Resources Corp | 23.9306 | 5.28 B | -0.4041 | -1.66 | 2.96 M | 70.79 M |
| KRG | Kite Realty Group Trust | 10.1888 | 5.26 B | -0.1388 | -1.34 | 65.67 K | 669.15 K |
| GHC | Graham Holdings Company | 180.842 | 5.1 B | -1.2826 | -0.7 | 20.36 K | 3.68 M |
| BMI | Badger Meter | 14.7114 | 4.57 B | -0.0954 | -0.64 | 153.8 K | 2.26 M |
| AKO-B | Embotelladora Andina S.A | 14.9038 | 4.51 B | -0.4256 | -2.78 | 22.13 K | 329.84 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 5.603 | 4.45 B | -0.0452 | -0.8 | 116.7 K | 653.87 K |
| RHI | Robert Half International Inc | 18.8306 | 4.4 B | -0.1504 | -0.79 | 1.37 M | 25.78 M |
| ITGR | Integer Holdings Corp | 21.0922 | 4.3 B | -0.1185 | -0.56 | 53.7 K | 1.13 M |
| CGAU | Centerra Gold Inc | 5.7393 | 4.29 B | -0.2031 | -3.42 | 19.6 K | 112.49 K |
| TAC | Transalta Corp | 9.6961 | 4.23 B | -0.1219 | -1.24 | 110.9 K | 1.08 M |
| STNG | Scorpio Tankers Inc | 35.3566 | 4.11 B | -0.6645 | -1.84 | 11.19 K | 395.64 K |
| BDC | Belden Inc | 32.6743 | 4.1 B | -0.3446 | -1.04 | 370.7 K | 12.11 M |
| MANU | Manchester United Ltd | 12.3361 | 4 B | -0.102 | -0.82 | 250.82 K | 3.09 M |
| MWA | Mueller Water Products | 3.1624 | 3.79 B | -0.0413 | -1.29 | 516.6 K | 1.63 M |
| HOG | Harley-Davidson Inc | 30.5267 | 3.46 B | -0.3347 | -1.08 | 1.7 M | 51.97 M |
| PAM | Pampa Energia S.A. ADR | 3.97 | 3.42 B | -0.09 | -2.22 | 5.71 K | 22.65 K |
| AB | Alliancebernstein Holding LP | 4.5455 | 3.12 B | -0.1079 | -2.32 | 286.7 K | 1.3 M |
| CBZ | Cbiz Inc | 5.54 | 3.02 B | -0.04 | -0.72 | 121.8 K | 674.77 K |
| SII | Sprott Inc | 26.1578 | 2.97 B | -0.9848 | -3.63 | 10 | 261.58 |
| TR | Tootsie Roll Industries | 15.0584 | 2.93 B | -0.1365 | -0.9 | 206.16 K | 3.1 M |
| IMAX | Imax Corp | 20.21 | 2.68 B | -0.24 | -1.17 | 804.34 K | 16.26 M |
| HCI | Homeowners Choice | 13.6754 | 2.34 B | -0.2184 | -1.57 | 184.9 K | 2.53 M |
| LEU | Centrus Energy Corp. | 170.3297 | 2.25 B | -10.989 | -6.06 | 2.87 K | 489.02 K |
| BKE | Buckle Inc | 12.1277 | 2.24 B | -0.197 | -1.6 | 267.39 K | 3.24 M |
| DCO | Ducommun Inc | 14.68 | 2.2 B | -0.10 | -0.68 | 63.6 K | 933.65 K |
| NGL | Ngl Energy Partners LP | 9.577 | 2.14 B | -0.0603 | -0.63 | 9.78 K | 93.64 K |
| DRD | Drdgold Ltd ADR | 3.2392 | 2.14 B | -0.081 | -2.44 | 106.9 K | 346.27 K |
| IDT | IDT Corp | 4.0594 | 2.07 B | -0.0445 | -1.08 | 128.49 K | 521.58 K |
| SPB | Spectrum Brands Holdings Inc | 37.7448 | 2.04 B | -0.587 | -1.53 | 19.94 K | 752.71 K |
| KMPR | Kemper Corp | 22.5327 | 2.03 B | -0.162 | -0.71 | 151.2 K | 3.41 M |
| CALX | Calix Inc | 5.31 | 1.99 B | -0.03 | -0.56 | 293.04 K | 1.56 M |
| WMK | Weis Markets | 30.3919 | 1.95 B | -0.2163 | -0.71 | 30.17 K | 916.89 K |
| CCU | Compania Cervecerias Unidas S.A. ADR | 15.1311 | 1.91 B | -0.1162 | -0.76 | 127.5 K | 1.93 M |
| NGL-PB | NGL Energy Partners LP | 25.39 | 1.8 B | -0.16 | -0.63 | 9.78 K | 248.26 K |
| NGL-PC | NGL Energy Partners LP | 21.622 | 1.77 B | -0.1361 | -0.63 | 9.78 K | 211.42 K |
| ALG | Alamo Group | 26.9761 | 1.7 B | -0.2596 | -0.95 | 24.3 K | 655.52 K |
| HE | Hawaiian Electric Industries | 17.1528 | 1.57 B | -0.2327 | -1.34 | 473.12 K | 8.12 M |
| VET | Vermilion Energy Inc | 23.9924 | 1.57 B | -0.1854 | -0.77 | 30.1 K | 722.17 K |
| GSL | Global Ship Lease Inc | 15.8674 | 1.52 B | -0.0989 | -0.62 | 2.25 K | 35.7 K |
| USPH | U.S. Physical Therapy | 21.1989 | 1.48 B | -0.1224 | -0.57 | 40.5 K | 858.56 K |
| AMRC | Ameresco Inc | 12.01 | 1.47 B | -0.14 | -1.15 | 64.1 K | 769.82 K |
| AGRO | Adecoagro S.A. | 8.7359 | 1.29 B | -0.0518 | -0.59 | 115.3 K | 1.01 M |
| DLX | Deluxe Corp | 17.596 | 1.22 B | -0.2171 | -1.22 | 240.13 K | 4.23 M |
| UAN | Cvr Partners LP | 73.0684 | 1.19 B | -0.7127 | -0.97 | 8.9 K | 650.02 K |
| LNN | Lindsay Corp | 55.8313 | 1.11 B | -0.3417 | -0.61 | 141.3 K | 7.89 M |
| NPK | National Presto Industries | 43.7632 | 1.04 B | -0.2587 | -0.59 | 41.1 K | 1.8 M |
| UVV | Universal Corp | 23.6629 | 961.93 M | -0.1198 | -0.5 | 94.4 K | 2.23 M |
| PAR | Par Technology Corp | 4.9311 | 922.39 M | -0.059 | -1.18 | 1.1 K | 5.42 K |
| TTI | Tetra Technologies | 5.6374 | 884.64 M | -0.0792 | -1.39 | 1.29 M | 7.24 M |
| CYD | China Yuchai International | 6.0831 | 858.34 M | -0.0577 | -0.94 | 23.9 K | 145.39 K |
| RGR | Sturm Ruger & Company | 24.6367 | 831.03 M | -0.2276 | -0.92 | 480.22 K | 11.83 M |
| OI | Owens-Illinois | 17.1319 | 786.65 M | -0.1176 | -0.68 | 1.79 M | 30.6 M |
| TXO | Txo Energy Partners L.P. | 1040.00 | 761.28 M | -80.00 | -7.14 | 92 | 95.68 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 6.1456 | -7.0236 | -53.33 | 260 | 1.6 K | |
| IVQ | Invesque Inc CAD | 7.6587 | -8.7528 | -53.33 | 260 | 1.99 K | |
| CRRX | Carerx Corp | 14.1691 | -0.5904 | -4 | 700 | 9.92 K | |
| IAG | IA Financial Corp Inc | 16.6763 | -0.5776 | -3.35 | 242.7 K | 4.05 M | |
| TRZ | Transat At Inc | 3.40 | -0.11 | -3.13 | 22.59 K | 76.82 K | |
| NEXT | Nextsource Materials Inc | 3.30 | -0.10 | -2.94 | 9.63 K | 31.77 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.7302 | -0.1269 | -2.61 | 2.17 K | 10.28 K | |
| BDT | Bird Construction Inc | 6.3655 | -0.1645 | -2.52 | 144.7 K | 921.09 K | |
| T | Telus Corp | 7.8789 | -0.2006 | -2.48 | 15.12 M | 119.09 M | |
| TA | Transalta Corp | 9.7127 | -0.2022 | -2.04 | 721.01 K | 7 M | |
| ATRL | Atkinsrealis Group Inc | 29.9871 | -0.574 | -1.88 | 489.8 K | 14.69 M | |
| ENGH | Enghouse Systems Ltd | 5.2255 | -0.0977 | -1.84 | 5.74 K | 29.99 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.1151 | -0.1207 | -1.67 | 48.4 K | 344.39 K | |
| OGD | Orbit Garant Drilling Inc | 3.05 | -0.05 | -1.61 | 300 | 915 | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.6633 | -0.105 | -1.55 | 159.93 K | 1.07 M | |
| BB | Blackberry Ltd | 6.57 | -0.10 | -1.5 | 1.76 M | 11.56 M | |
| NA | National Bank of Canada | 20.9664 | -0.3145 | -1.48 | 2.31 M | 48.45 M | |
| BCE-PC | BCE Inc Pref AC | 9.3298 | -0.1374 | -1.45 | 8.62 K | 80.39 K | |
| RCI-B | Rogers Communications Inc | 23.91 | -0.3487 | -1.44 | 1.05 M | 25.15 M | |
| BCE | BCE Inc | 19.9026 | -0.2861 | -1.42 | 1.37 M | 27.19 M | |
| BN | Brookfield Corporation | 6.2851 | -0.0869 | -1.36 | 3.41 M | 21.41 M | |
| IGM | Igm Financial Inc | 17.4396 | -0.2254 | -1.28 | 340.73 K | 5.94 M | |
| CYB | Cymbria Corp Cl A | 12.70 | -0.15 | -1.17 | 38.17 K | 484.82 K | |
| WJX | Wajax Corp | 20.4298 | -0.2396 | -1.16 | 51.66 K | 1.06 M | |
| CCO | Cameco Corp | 18.2753 | -0.1957 | -1.06 | 871.03 K | 15.92 M | |
| AGF-B | AGF Management Limited | 4.9266 | -0.0519 | -1.04 | 217.84 K | 1.07 M | |
| BIR | Birchcliff Energy Ltd | 4.3317 | -0.045 | -1.03 | 168.2 K | 728.59 K | |
| L | Loblaw CO | 5.1694 | -0.0537 | -1.03 | 1.36 M | 7.04 M | |
| CGY | Calian Group Ltd | 12.6323 | -0.1301 | -1.02 | 3.19 K | 40.3 K | |
| SAP | Saputo Inc | 15.9248 | -0.1571 | -0.98 | 595 K | 9.48 M | |
| EMP-A | Empire Company Limited | 15.0505 | -0.1447 | -0.95 | 109.5 K | 1.65 M | |
| MFC | Manulife Fin | 6.1805 | -0.056 | -0.9 | 2.9 M | 17.9 M | |
| TRP | TC Energy Corp | 20.4619 | -0.1798 | -0.87 | 933.07 K | 19.09 M | |
| ONEX | Onex Corp | 36.649 | -0.3215 | -0.87 | 111.5 K | 4.09 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.2921 | -0.1215 | -0.84 | 150 K | 2.14 M | |
| REI-UN | RioCan Real Estate Investment Trust | 12.6771 | -0.1056 | -0.83 | 583.69 K | 7.4 M | |
| PD | Precision Drilling Corp | 145.80 | -1.20 | -0.82 | 643.66 K | 93.85 M | |
| TRI | Thomson Reuters Corp | 19.5962 | -0.1611 | -0.82 | 794.76 K | 15.57 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.3025 | -0.1008 | -0.81 | 639.18 K | 7.86 M | |
| PBH | Premium Brands Holdings Corp | 10.8373 | -0.0866 | -0.79 | 13.49 K | 146.25 K | |
| SJ | Stella Jones Inc | 12.0668 | -0.0927 | -0.76 | 28 K | 337.87 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.3957 | -0.0563 | -0.76 | 84.96 K | 628.33 K | |
| VET | Vermilion Energy Inc | 24.0182 | -0.1818 | -0.75 | 296.5 K | 7.12 M | |
| MRU | Metro Inc | 15.3581 | -0.1126 | -0.73 | 522.79 K | 8.03 M | |
| CFW | Calfrac Well Services Ltd | 601.25 | -4.25 | -0.7 | 5.45 K | 3.28 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 6.7779 | -0.0473 | -0.69 | 32.4 K | 219.6 K | |
| BHC | Bausch Health Companies Inc | 50.47 | -0.34 | -0.67 | 291.71 K | 14.72 M | |
| CNR | Canadian National Railway Co. | 35.0931 | -0.2334 | -0.66 | 1.69 M | 59.4 M | |
| GWO | Great-West Lifeco Inc | 11.4315 | -0.0735 | -0.64 | 389.62 K | 4.45 M | |
| CPX | Capital Power Corp | 9.6409 | -0.0618 | -0.64 | 115.44 K | 1.11 M | |
| ACQ | Autocanada Inc | 10.2971 | -0.0651 | -0.63 | 19.21 K | 197.84 K | |
| CU | Canadian Utilities Ltd Cl A NV | 18.9555 | -0.1171 | -0.61 | 168.26 K | 3.19 M | |
| SLF | Sun Life Financial Inc | 13.4244 | -0.0817 | -0.6 | 1.62 M | 21.75 M | |
| IMO | Imperial Oil | 33.8762 | -0.2032 | -0.6 | 698.81 K | 23.67 M | |
| CAE | Cae Inc | 8.8359 | -0.0526 | -0.59 | 315.12 K | 2.78 M | |
| BBD-B | Bombardier Inc Series B | 82.1301 | -0.4693 | -0.57 | 75.86 K | 6.23 M | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.1574 | -0.0687 | -0.56 | 2.95 K | 35.83 K | |
| CIGI | Colliers International Group Inc | 15.2705 | -0.0857 | -0.56 | 30.78 K | 470.03 K | |
| TVA-B | TVA Group Inc | 7.16 | -0.04 | -0.56 | 526 | 3.77 K | |
| FTS | Fortis Inc | 19.3452 | -0.1072 | -0.55 | 570.63 K | 11.04 M | |
| RIC | Richmont Mines | 4.8522 | -0.0263 | -0.54 | 2.12 K | 10.29 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.0159 | -0.0373 | -0.53 | 15.52 K | 108.89 K | |
| CP | Canadian Pacific Kansas City Ltd | 14.3698 | -0.0741 | -0.51 | 1.31 M | 18.81 M | |
| OLY | Olympia Financial Group Inc | 11.7892 | -0.0607 | -0.51 | 400 | 4.72 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.3202 | -0.2068 | -0.51 | 32.22 K | 1.3 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.6479 | -0.0638 | -0.5 | 400 | 5.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 8.1848 | 32.65 B | -0.0823 | -1 | 2.17 K | 17.73 K |
| ORBT | Orbit International Corporation | 3.0886 | 8.53 M | -0.058 | -1.84 | 6.79 K | 20.98 K |
| FTEG | For The Earth Corp | 4.20 | 3.7 M | -1.20 | -22.22 | 3 | 12.6 |
| SEII | Sharing Economy International Inc | 537.84 | 1.29 M | -20.16 | -3.61 | 132 | 70.99 K |
| SPRV | Web To Door Inc | 1400.0005 | 390.37 K | -599.9995 | -30 | 2 | 2.8 K |
| VRSEF | Verisante Technology Inc | 4.94 | 92.27 K | -0.155 | -3.04 | 17 K | 83.98 K |
| SAGD | Sativa Growth International | 10.00 | 67.73 K | -1.00 | -9.09 | 1.59 K | 15.94 K |
| USRM | U.S. Stem Cell Inc | 26.00 | 64.15 K | -0.50 | -1.89 | 73 | 1.9 K |
| XDSL | mPhase Technologies Inc | 6.00 | 16.8 K | -0.50 | -7.69 | 182 | 1.09 K |
| CBDX | Curative Biosciences Inc | 950000.00 | 3.16 K | -50000.00 | -5 | 30 | 28.5 M |
| CYRNQ | CYRNQ | 53.80 | 799 | -1.00 | -1.82 | 647 | 34.81 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.0562 | 785 | -0.0667 | -1.62 | 67.62 K | 274.29 K |
| RTNB | root9B Holdings Inc | 10.05 | 610 | -0.15 | -1.47 | 232 | 2.33 K |
| IFLM | Independent Film Development Corporation | 22.50 | -2.75 | -10.89 | 216 K | 4.86 M | |
| EGDFF | Energold Drilling Corp | 3.413 | -0.027 | -0.78 | 332.98 K | 1.14 M | |
| HDYNQ | Hyperdynamics Corporation | 5.60 | -0.04 | -0.71 | 39.43 K | 220.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 248 | 2.23 K | |
| MGMA | Magma Silver Corp. | 160.00 | -48.00 | -23.08 | 2 | 320 | |
| SA-H | Southern Arc Minerals Inc | 3.50 | -0.80 | -18.6 | 4.85 K | 16.98 K | |
| COMP | Uniserve Communications Corporation | 6.5789 | -1.3158 | -16.67 | 76 | 500 | |
| USS | Uniserve Communications Corporation | 6.5789 | -1.3158 | -16.67 | 76 | 500 | |
| STMP | Stamper Oil & Gas Corp | 261.7729 | -43.6288 | -14.29 | 11 | 2.88 K | |
| CTEK | CLEANTEK Industries Inc | 12.3529 | -1.7647 | -12.5 | 85 | 1.05 K | |
| CVB | Compass Gold Corporation | 14.00 | -2.00 | -12.5 | 75 | 1.05 K | |
| BVA | Bravada Gold Corporation | 4.00 | -0.40 | -9.09 | 1.36 K | 5.44 K | |
| SRC | Stakeholder Gold Corp | 4.40 | -0.40 | -8.33 | 275 | 1.21 K | |
| BQE | BQE Water Inc | 16.50 | -1.50 | -8.33 | 333 K | 5.49 M | |
| LTV | Leonovus Inc | 4.20 | -0.30 | -6.67 | 500 | 2.1 K | |
| MON | Montero Mining and Exploration Ltd | 7.20 | -0.48 | -6.25 | 375 | 2.7 K | |
| EMR | Emgold Mining Corporation | 8.00 | -0.50 | -5.88 | 181 K | 1.45 M | |
| VO | ValOre Metals Corp | 3.50 | -0.20 | -5.41 | 9.2 K | 32.2 K | |
| GAMA | Gamma Resources Ltd. | 5.88 | -0.28 | -4.55 | 1.7 K | 10.02 K | |
| PUMA | Puma Exploration Inc | 25.00 | -1.00 | -3.85 | 9.6 K | 240 K | |
| FMN | Fidelity Minerals Corp | 97.5001 | -3.75 | -3.7 | 221 | 21.55 K | |
| KTN | Kootenay Silver Inc | 11.20 | -0.30 | -2.61 | 3.42 K | 38.3 K | |
| CAMB | Cambria Gold Mines Inc. | 37.50 | -1.00 | -2.6 | 33 K | 1.24 M | |
| MVI-H | Monitor Ventures Inc | 15.25 | -0.25 | -1.61 | 156 | 2.38 K | |
| SGLD | Scorpio Gold Corporation | 11.52 | -0.18 | -1.54 | 8.03 K | 92.48 K | |
| FMS | Focus Graphite Inc | 6.80 | -0.10 | -1.45 | 7.81 K | 53.11 K |