Loser Valuations for 4 October 2012 from 00:00:00 until 23:59:59
Loser Valuations for 4 October 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 9.325 | 1.78 B | -0.575 | -5.81 | 1.67 K | 15.61 K |
| JOB | General Employment Enterprises | 6.10 | 624.29 M | -0.50 | -7.58 | 252 | 1.54 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.1459 | 375.49 M | -0.0803 | -1.29 | 101.9 K | 626.27 K |
| BKTI | Bk Technologies Inc | 7.1359 | 257.34 M | -0.0398 | -0.55 | 5.01 K | 35.79 K |
| PLX | Protalix Biotherapeutics | 50.70 | 230.43 M | -0.30 | -0.59 | 3.51 K | 178.11 K |
| USBC | USBC, Inc. | 1020.00 | 142.73 M | -180.00 | -15 | 63 | 64.26 K |
| OPHC | Optimumbank Hlds | 23.396 | 112.79 M | -1.404 | -5.66 | 1.56 K | 36.43 K |
| WYY | Widepoint Corp | 4.098 | 60.99 M | -0.402 | -8.93 | 4.72 K | 19.36 K |
| CVU | CPI Aerostructures | 10.98 | 60.29 M | -0.16 | -1.44 | 20.39 K | 223.86 K |
| DIT | Amcon Distributing Company | 51.6064 | 58.53 M | -0.7654 | -1.46 | 600 | 30.96 K |
| DXR | Daxor Corp | 7.6448 | 49.8 M | -0.1527 | -1.96 | 8.89 K | 67.96 K |
| FSP | Franklin Street Properties | 5.4327 | 42.86 M | -0.0763 | -1.39 | 305.7 K | 1.66 M |
| XTNT | Xtant Medical Holdings Inc | 179.9999 | 38.49 M | -2.40 | -1.32 | 1.32 K | 237.24 K |
| CKX | Ckx Lands | 12.5511 | 36.89 M | -0.7092 | -5.35 | 5.61 K | 70.42 K |
| AGIG | AGIG | 68.75 | 36.22 M | -6.25 | -8.33 | 12.99 K | 893.13 K |
| CVM | Cel-Sci Corp | 2550.00 | 24.8 M | -75.00 | -2.86 | 63 | 160.65 K |
| MXC | Mexco Energy Corp | 6.3089 | 21.55 M | -0.2035 | -3.12 | 12.9 K | 81.38 K |
| UUU | Universal Security Instruments | 3.7049 | 16.02 M | -0.0337 | -0.9 | 3 K | 11.11 K |
| BRN | Barnwell Industries | 3.2001 | 12.31 M | -0.1848 | -5.46 | 485 | 1.55 K |
| AWX | Avalon Holdings Corp | 3.85 | 11 M | -0.20 | -4.94 | 2.8 K | 10.78 K |
| PLAG | Planet Green Holdings Corp | 290.00 | 5.01 M | -20.00 | -6.45 | 140 | 40.6 K |
| AMBO | Ambow Education Holding Ltd ADR | 768.00 | 4.08 M | -96.00 | -11.11 | 395 | 303.36 K |
| PW | Power REIT | 7.0916 | 2.59 M | -0.2872 | -3.89 | 5.23 K | 37.07 K |
| TPHS | Trinity Pl Hlds Inc | 3.9933 | 1.97 M | -0.0896 | -2.19 | 7.89 K | 31.5 K |
| OGEN | Oragenics Inc | 38340.00 | 1.54 M | -1260.00 | -3.18 | 1 | 38.34 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 67.925 | -6.175 | -8.33 | 281 | 19.09 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KC | Coffee | 175.05 | -6.00 | -3.31 | 19.85 K | 3.47 M | |
| CC | Cocoa | 2395.00 | -21.00 | -0.87 | 10.89 K | 26.07 M | |
| GC | Gold | 1778.60 | -15.50 | -0.86 | 257 | 457.1 K | |
| FC | Feeder Cattle | 136.475 | -0.975 | -0.71 | 2.48 K | 338.32 K | |
| ZB | US Treasury Bond Futures | 148.8125 | -0.875 | -0.58 | 326.52 K | 48.59 M | |
| DC | Class III Milk | 21.06 | -0.11 | -0.52 | 247 | 5.2 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 20.0651 | 5.06 T | -0.14 | -0.69 | 370.73 M | 7.44 B |
| AMAT | Applied Materials | 9.1606 | 295.63 B | -0.0495 | -0.54 | 17.24 M | 157.94 M |
| SBUX | Starbucks Corporation | 19.6346 | 125.35 B | -0.156 | -0.79 | 24.82 M | 487.27 M |
| ROST | Ross Stores Inc | 28.6234 | 76.65 B | -0.5624 | -1.93 | 8.67 M | 248.28 M |
| MPWR | Monolithic Power Sys | 15.6529 | 66.21 B | -0.3674 | -2.29 | 433.7 K | 6.79 M |
| ADSK | Autodesk Inc | 33.18 | 54.36 B | -0.60 | -1.78 | 4.5 M | 149.44 M |
| MSTR | Strategy | 12.617 | 51.25 B | -0.364 | -2.8 | 2.89 M | 36.51 M |
| KDP | Keurig Dr Pepper Inc | 5.04 | 51.16 B | -0.0633 | -1.24 | 1.71 M | 8.64 M |
| UAL | United Airlines Holdings Inc | 20.81 | 39.17 B | -0.33 | -1.56 | 5.02 M | 104.46 M |
| NTAP | Netapp Inc | 22.7864 | 34.57 B | -0.2422 | -1.05 | 8.6 M | 196.04 M |
| CASY | Casey's General Stor | 48.5908 | 25.82 B | -0.2866 | -0.59 | 312.75 K | 15.2 M |
| ALNY | Alnylam Pharmaceuticals | 18.77 | 20.31 B | -0.14 | -0.74 | 121.8 K | 2.29 M |
| MKSI | Mks Instruments Inc | 20.0451 | 14.43 B | -0.2219 | -1.09 | 215.6 K | 4.32 M |
| TXRH | Texas Roadhouse Inc | 14.1431 | 12.35 B | -0.1232 | -0.86 | 889.8 K | 12.58 M |
| HALO | Halozyme Therapeutic | 6.79 | 11.69 B | -0.15 | -2.16 | 1.02 M | 6.9 M |
| AGNC | Agnc Investment Corp | 6.384 | 11.13 B | -0.0402 | -0.63 | 5.63 M | 35.97 M |
| RGEN | Repligen Cp | 5.98 | 11.12 B | -0.17 | -2.76 | 85.97 K | 514.07 K |
| SIRI | Sirius XM Holdings | 21.4506 | 10.85 B | -0.2383 | -1.1 | 4.3 M | 92.27 M |
| NVMI | Nova Ltd | 7.38 | 10.36 B | -0.29 | -3.78 | 61.38 K | 452.99 K |
| BRKR | Bruker Corp | 12.6653 | 9.48 B | -0.0863 | -0.68 | 554.9 K | 7.03 M |
| AAL | American Airlines Group | 11.0018 | 9.35 B | -0.1037 | -0.93 | 6.89 M | 75.84 M |
| WYNN | Wynn Resorts Ltd | 84.2043 | 8.99 B | -0.6277 | -0.74 | 1.7 M | 143.33 M |
| CYTK | Cytokinetics | 4.86 | 7.83 B | -0.339 | -6.52 | 102.27 K | 497.01 K |
| VIAV | Viavi Solutions | 6.5552 | 7.63 B | -0.1251 | -1.87 | 5.13 M | 33.65 M |
| SNEX | Stonex Group Inc | 5.7748 | 6.84 B | -0.1185 | -2.01 | 62.44 K | 360.57 K |
| RIOT | Riot Blockchain Inc | 17.4788 | 6.78 B | -0.5707 | -3.16 | 48.59 K | 849.22 K |
| PPC | Pilgrim's Pride | 3.3361 | 6.72 B | -0.0897 | -2.62 | 298.93 K | 997.26 K |
| ZG | Zillow Grp Inc Cl A | 11.6879 | 6.66 B | -0.3336 | -2.78 | 1.42 M | 16.64 M |
| AAON | Aaon Inc | 5.1789 | 6.18 B | -0.0296 | -0.57 | 83.85 K | 434.26 K |
| OTEX | Open Text Cp | 10.2323 | 5.96 B | -0.1985 | -1.9 | 1.9 M | 19.39 M |
| PLXS | Plexus Cp | 29.55 | 5.47 B | -0.15 | -0.51 | 238.91 K | 7.06 M |
| NICE | Nice Ltd ADR | 31.9247 | 5.38 B | -0.57 | -1.75 | 201.35 K | 6.43 M |
| MMSI | Merit Medical Sys | 14.99 | 5.26 B | -0.08 | -0.53 | 116.53 K | 1.75 M |
| VEON | Veon Ltd ADR | 178.1722 | 5.2 B | -4.1643 | -2.28 | 62.36 K | 11.11 M |
| CVCO | Cavco Inds Inc | 48.08 | 5.01 B | -0.59 | -1.21 | 15.7 K | 754.76 K |
| OPCH | Option Care Health Inc | 37.40 | 4.74 B | -0.60 | -1.58 | 63.02 K | 2.36 M |
| IONS | Ionis Pharmaceuticals | 12.60 | 4.68 B | -0.22 | -1.72 | 2.24 M | 28.22 M |
| ICUI | I C U Medical Inc | 61.57 | 4.55 B | -0.53 | -0.85 | 95.18 K | 5.86 M |
| DIOD | Diodes Inc | 16.61 | 3.99 B | -0.33 | -1.95 | 241.1 K | 4 M |
| IOVA | Iovance Biotherapeutics Inc | 28.00 | 3.74 B | -12.00 | -30 | 26 | 728 |
| ENPH | Enphase Energy Inc | 3.85 | 3.66 B | -0.09 | -2.28 | 82.3 K | 316.85 K |
| KLIC | Kulicke and Soffa | 8.9565 | 3.65 B | -0.0957 | -1.06 | 366.2 K | 3.28 M |
| FIBK | First Interstate Ban | 8.9845 | 3.52 B | -0.0522 | -0.58 | 37.42 K | 336.16 K |
| LBTYK | Liberty Global Ord C | 12.6785 | 3.33 B | -0.0848 | -0.66 | 1.58 M | 20.07 M |
| HWKN | Hawkins Inc | 16.4044 | 3.18 B | -0.2164 | -1.3 | 42.78 K | 701.75 K |
| VCEL | Vericel Corproation | 32.40 | 3.02 B | -0.20 | -0.61 | 5.43 K | 176 K |
| GRBK | Green Brick Partners | 3.5931 | 2.71 B | -0.2207 | -5.79 | 360.46 K | 1.3 M |
| PATK | Patrick Inds Inc | 4.5023 | 2.56 B | -0.0754 | -1.65 | 419.18 K | 1.89 M |
| BELFA | BEL Fuse Cl A | 14.3393 | 2.55 B | -0.2305 | -1.58 | 200 | 2.87 K |
| PENN | Penn Natl Gaming Inc | 8.9638 | 2.47 B | -0.0651 | -0.72 | 474.45 K | 4.25 M |
| ADUS | Addus Homecare Corp | 5.30 | 2.35 B | -0.08 | -1.49 | 24.8 K | 131.44 K |
| CNXN | PC Connection Inc | 9.4101 | 2.07 B | -0.3483 | -3.57 | 44.52 K | 418.9 K |
| BCRX | Biocryst Pharma Inc | 4.12 | 1.94 B | -0.12 | -2.83 | 139.12 K | 573.16 K |
| AZTA | Azenta Inc | 5.9137 | 1.77 B | -0.0821 | -1.37 | 287 K | 1.7 M |
| SRPT | Sarepta Therapeutics | 37.92 | 1.76 B | -7.01 | -15.6 | 9.4 M | 356.52 M |
| SLS | Sellas Life Sciences Group Inc | 55274.9414 | 1.69 B | -1425.00 | -2.51 | 68 | 3.76 M |
| TCBK | Trico Bancshares | 11.6032 | 1.67 B | -0.1305 | -1.11 | 32.65 K | 378.81 K |
| ANIP | ANI Pharma Inc | 9.60 | 1.64 B | -1.20 | -11.11 | 444.73 K | 4.27 M |
| MLCO | Melco Resorts & Entertainment ADR | 10.3478 | 1.62 B | -0.4544 | -4.21 | 6.66 M | 68.96 M |
| CASH | Meta Financial Group | 7.2153 | 1.56 B | -0.0803 | -1.1 | 3.3 K | 23.81 K |
| LKFN | Lakeland Finl Corp | 12.8764 | 1.53 B | -0.1236 | -0.95 | 85.33 K | 1.1 M |
| HUBG | Hub Group Inc A | 14.1013 | 1.5 B | -0.0924 | -0.65 | 1.08 M | 15.24 M |
| ICFI | Icf International | 18.0861 | 1.49 B | -1.0776 | -5.62 | 178.09 K | 3.22 M |
| ALNT | Allient Inc | 4.0578 | 1.44 B | -0.1375 | -3.28 | 12.9 K | 52.35 K |
| INVA | Innoviva Inc | 19.6368 | 1.36 B | -0.1197 | -0.61 | 238.52 K | 4.68 M |
| RDWR | Radware Ltd | 17.52 | 1.35 B | -0.15 | -0.85 | 267.36 K | 4.68 M |
| BJRI | Bj's Restaurants Inc | 41.1974 | 1.18 B | -0.72 | -1.72 | 406.79 K | 16.76 M |
| IART | Integra Lifesciences | 14.5885 | 1.13 B | -0.1815 | -1.23 | 246.99 K | 3.6 M |
| SVRA | Savara Inc | 53.20 | 1.01 B | -1.40 | -2.56 | 4.38 K | 233.07 K |
| SCSC | Scansource Inc | 31.89 | 925.31 M | -0.22 | -0.69 | 84.58 K | 2.7 M |
| POET | Poet Technologies Inc | 4.50 | 877.4 M | -0.30 | -6.25 | 3.03 K | 13.63 K |
| NWPX | Northwest Pipe Company | 24.39 | 868.43 M | -0.17 | -0.69 | 26.71 K | 651.36 K |
| FCEL | Fuelcell Energy Inc | 3801.6001 | 821.52 M | -172.7998 | -4.35 | 218 | 828.75 K |
| RIGL | Rigel Pharmaceuticals | 94.50 | 820.23 M | -0.50 | -0.53 | 67.61 K | 6.39 M |
| QDEL | Quidel Cp | 18.04 | 790.42 M | -0.13 | -0.72 | 357.74 K | 6.45 M |
| BBSI | Barrett Business S | 5.6347 | 760.74 M | -0.0528 | -0.93 | 56.39 K | 317.75 K |
| FEIM | Frequency Elcts Inc | 6.7768 | 741.89 M | -0.0464 | -0.68 | 1.4 K | 9.49 K |
| CEVA | Ceva Inc | 13.47 | 688.37 M | -0.54 | -3.85 | 426.4 K | 5.74 M |
| PFLT | Pennantpark Fltng Rt | 3.4969 | 679.64 M | -0.0352 | -1 | 14 K | 48.96 K |
| ACNB | Acnb Corp | 10.1458 | 678.88 M | -0.1771 | -1.72 | 2.14 K | 21.71 K |
| VLGEA | Village Super Mkt | 20.6225 | 622.75 M | -0.2769 | -1.32 | 12.7 K | 261.91 K |
| EVAC | EQV Ventures Acquisition Corp. II | 6.665 | 606.1 M | -0.115 | -1.7 | 8.1 K | 53.99 K |
| SHEN | Shenandoah Telecom | 4.9197 | 575.8 M | -0.0332 | -0.67 | 76.22 K | 374.99 K |
| RCEL | Avita Medical Inc | 13.75 | 552.7 M | -0.80 | -5.5 | 1.3 K | 17.88 K |
| COFS | Choiceone Financial | 8.1936 | 548.11 M | -0.1122 | -1.35 | 1.63 K | 13.37 K |
| NTGR | Netgear Inc | 23.0512 | 515.35 M | -0.4155 | -1.77 | 528.82 K | 12.19 M |
| ASMB | Assembly Biosciences | 215.40 | 434.7 M | -2.4001 | -1.1 | 558 | 120.19 K |
| ALLT | Allot Communications | 25.18 | 432.88 M | -0.32 | -1.25 | 179.87 K | 4.53 M |
| FWDI | AdvisorShares Madrona International ETF | 11.80 | 399.75 M | -0.20 | -1.67 | 4.26 K | 50.27 K |
| ARAY | Accuray Inc | 7.125 | 383.44 M | -0.065 | -0.9 | 229.61 K | 1.64 M |
| MGPI | MGP Ingredients Inc | 3.2188 | 382.86 M | -0.0178 | -0.55 | 4.8 K | 15.46 K |
| ISBA | ISBA | 12.3275 | 351.01 M | -0.1958 | -1.56 | 500 | 6.16 K |
| CFFI | C&F Financial Corp | 25.8125 | 350.15 M | -0.2383 | -0.91 | 1.89 K | 48.79 K |
| LWAY | Lifeway Foods Inc | 9.3563 | 336.28 M | -0.0796 | -0.84 | 10.76 K | 100.64 K |
| HCKT | Hackett Grp Inc | 3.2613 | 332.38 M | -0.0452 | -1.37 | 32.35 K | 105.52 K |
| KINS | Kingstone Cos Inc | 4.1298 | 329.19 M | -0.1283 | -3.01 | 8.28 K | 34.18 K |
| FLXS | Flexsteel Inds | 14.0515 | 302.7 M | -0.194 | -1.36 | 16.33 K | 229.42 K |
| FUNC | First United Corp | 5.3355 | 298.57 M | -0.0928 | -1.71 | 1.52 K | 8.09 K |
| SMTI | Sanara Medtech Inc | 13.00 | 290.89 M | -1.25 | -8.77 | 430 | 5.59 K |
| OFIX | Orthofix Intl NV | 44.39 | 287.8 M | -0.39 | -0.87 | 88.27 K | 3.92 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HCA | Hca Holdings Inc | 25.5849 | 105.37 B | -0.5565 | -2.13 | 4 M | 102.32 M |
| UPS | United Parcel Service | 45.5627 | 94.56 B | -0.2622 | -0.57 | 3.87 M | 176.24 M |
| AMT | American Tower Corp | 52.8709 | 88.29 B | -0.544 | -1.02 | 2.67 M | 141.04 M |
| WMB | Williams Companies | 17.5853 | 84.34 B | -0.1409 | -0.79 | 11.46 M | 201.51 M |
| USB-PH | U.S. Bancorp | 15.8011 | 76.26 B | -0.1049 | -0.66 | 72.07 K | 1.14 M |
| DLR | Digital Realty Trust | 40.0792 | 69.64 B | -0.536 | -1.32 | 1.12 M | 44.93 M |
| ET | Energy Transfer LP | 4.1221 | 66.9 B | -0.0221 | -0.53 | 3.04 M | 12.55 M |
| LHX | L3Harris Technologies Inc | 38.5328 | 51.38 B | -0.3317 | -0.85 | 1.43 M | 54.92 M |
| VMRK | Vivmark Residential | 29.5613 | 50.88 B | -0.3403 | -1.14 | 2.03 M | 59.98 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.9018 | 49.47 B | -0.2239 | -0.64 | 4.05 M | 141.26 M |
| MSCI | MSCI Inc | 24.0155 | 47.75 B | -0.817 | -3.29 | 3.59 M | 86.11 M |
| CMG | Chipotle Mexican Grill | 5.8802 | 45.44 B | -0.1332 | -2.22 | 54.16 M | 318.47 M |
| WDS | Woodside Energy Group Ltd | 19.4027 | 42.06 B | -0.1564 | -0.8 | 9.37 K | 181.75 K |
| CCI | Crown Castle International Corp | 40.1956 | 38.02 B | -0.3727 | -0.92 | 1.59 M | 64.07 M |
| CNC | Centene Corp | 9.15 | 34.75 B | -0.065 | -0.71 | 3.08 M | 28.22 M |
| LVS | Las Vegas Sands | 29.0104 | 26.44 B | -0.6497 | -2.19 | 7.54 M | 218.73 M |
| SW | Smurfit Westrock Plc | 10.4229 | 23.27 B | -0.3276 | -3.05 | 5.49 K | 57.17 K |
| THC | Tenet Healthcare Corp | 25.12 | 23.1 B | -0.48 | -1.87 | 2.98 M | 74.9 M |
| LYB | Lyondellbasell Industries NV | 24.9261 | 19.59 B | -0.163 | -0.65 | 3.64 M | 90.71 M |
| LDOS | Leidos Holdings Inc | 16.3609 | 16.74 B | -0.2421 | -1.46 | 1.13 M | 18.49 M |
| OVV | Ovintiv Inc | 81.3361 | 16.55 B | -0.8766 | -1.07 | 1.19 M | 96.82 M |
| WY | Weyerhaeuser Company | 15.9947 | 14.86 B | -0.0907 | -0.56 | 4.45 M | 71.24 M |
| NLY | Annaly Capital Management Inc | 12.8496 | 14.75 B | -0.193 | -1.48 | 5.26 M | 67.63 M |
| BF-A | Brown-Forman Corporation | 18.3479 | 14.56 B | -0.1591 | -0.86 | 17.52 K | 321.38 K |
| CACI | Caci International | 50.04 | 14.31 B | -2.04 | -3.92 | 704.7 K | 35.26 M |
| AVY | Avery Dennison Corp | 22.8639 | 14.27 B | -1.0493 | -4.39 | 1.86 M | 42.62 M |
| BF-B | Brown-Forman Corporation | 19.8688 | 14.14 B | -0.1912 | -0.95 | 931.79 K | 18.51 M |
| MAA | Mid-America Apartment Communities | 38.8101 | 14.14 B | -0.2299 | -0.59 | 183.4 K | 7.12 M |
| EHC | Encompass Health Corp | 15.2273 | 13.98 B | -0.257 | -1.66 | 928.92 K | 14.14 M |
| UDR | United Dominion Realty Trust | 14.6456 | 13.31 B | -0.1941 | -1.31 | 3.04 M | 44.49 M |
| ELS | Equity Lifestyle Properties | 12.115 | 12.61 B | -0.1206 | -0.99 | 1.19 M | 14.46 M |
| HRL | Hormel Foods Corp | 10.7516 | 12.22 B | -0.0622 | -0.58 | 1.63 M | 17.49 M |
| DECK | Deckers Outdoor Corp | 6.25 | 11.99 B | -0.035 | -0.56 | 6.07 M | 37.95 M |
| CPT | Camden Property Trust | 37.608 | 11.56 B | -0.3197 | -0.84 | 535.4 K | 20.14 M |
| BXP | Boston Properties | 63.0702 | 11.29 B | -0.3501 | -0.55 | 509.4 K | 32.13 M |
| BAH | Booz Allen Hamilton Holding Corp | 8.7862 | 10.41 B | -0.3991 | -4.34 | 1.46 M | 12.85 M |
| GMED | Globus Medical Inc | 17.01 | 10.1 B | -1.34 | -7.3 | 568.78 K | 9.67 M |
| FRO | Frontline Ltd | 8.9231 | 9.77 B | -0.167 | -1.84 | 112.27 K | 1 M |
| EGP | Eastgroup Properties | 34.5616 | 9.76 B | -0.2979 | -0.85 | 180.7 K | 6.25 M |
| ONTO | Onto Innovation Inc | 13.11 | 9.69 B | -0.52 | -3.82 | 193.78 K | 2.54 M |
| OC | Owens Corning Inc | 28.0851 | 9.48 B | -0.2134 | -0.75 | 1.6 M | 45.02 M |
| GGB | Gerdau S.A. ADR | 4.3709 | 9.08 B | -0.0373 | -0.85 | 9.23 M | 40.34 M |
| PRMB | Primo Brands Corporation | 6.0666 | 8.71 B | -0.0458 | -0.75 | 345.2 K | 2.09 M |
| MGM | MGM Resorts International | 9.8906 | 8.36 B | -0.0945 | -0.95 | 7.14 M | 70.62 M |
| EDU | New Oriental Education & Technology Group ADR | 15.3089 | 8.24 B | -0.2254 | -1.45 | 2.07 M | 31.72 M |
| TRNO | Terreno Realty Corp | 10.8393 | 7.36 B | -0.0834 | -0.76 | 15.3 K | 165.84 K |
| VNO | Vornado Realty Trust | 34.8551 | 7.24 B | -0.3581 | -1.02 | 1.21 M | 42.09 M |
| BLDR | Builders Firstsource | 5.18 | 6.77 B | -0.06 | -1.15 | 429.43 K | 2.22 M |
| HR | Healthcare Realty Trust Inc | 6.5908 | 6.72 B | -0.0421 | -0.63 | 400.7 K | 2.64 M |
| ST | Sensata Technologies Holding N.V. | 28.0246 | 5.87 B | -0.2182 | -0.77 | 608.08 K | 17.04 M |
| ENS | Enersys Inc | 31.3373 | 5.46 B | -0.4761 | -1.5 | 842.7 K | 26.41 M |
| TREX | Trex Company | 4.2775 | 5.44 B | -0.03 | -0.7 | 2.12 M | 9.08 M |
| TPC | Tutor Perini Corp | 11.7399 | 5.13 B | -0.0899 | -0.76 | 98 K | 1.15 M |
| LUMN | Centurylink | 17.2552 | 4.86 B | -0.1001 | -0.58 | 4.42 M | 76.32 M |
| STWD | Starwood Property Trust | 5.4587 | 4.52 B | -0.094 | -1.69 | 11.74 M | 64.11 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 12.6061 | 4.45 B | -0.1356 | -1.06 | 3.6 K | 45.38 K |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 8.0218 | 4.23 B | -0.0421 | -0.52 | 620.3 K | 4.98 M |
| GEF-B | Greif Inc | 25.4707 | 3.89 B | -0.2175 | -0.85 | 4.5 K | 114.62 K |
| SLG | SL Green Realty Corp | 42.8211 | 3.86 B | -0.3381 | -0.78 | 825.55 K | 35.35 M |
| KAI | Kadant Inc | 21.0412 | 3.54 B | -0.6435 | -2.97 | 73.8 K | 1.55 M |
| MMS | Maximus Inc | 25.5336 | 3.46 B | -0.6117 | -2.34 | 487.8 K | 12.46 M |
| GEFB | Greif, Inc. | 27.3627 | 3.16 B | -0.2336 | -0.85 | 4.48 K | 122.5 K |
| AB | Alliancebernstein Holding LP | 4.8502 | 3.12 B | -0.0921 | -1.86 | 220.9 K | 1.07 M |
| TDC | Teradata Corp | 68.305 | 3.05 B | -1.5804 | -2.26 | 3.49 M | 238.35 M |
| CUBI | Customers Bancorp | 12.1364 | 2.88 B | -0.5909 | -4.64 | 110 | 1.34 K |
| KSS | Kohl's Corp | 27.2479 | 2.81 B | -0.7008 | -2.51 | 8.69 M | 236.67 M |
| DAC | Danaos Corp | 33.2703 | 2.77 B | -2.5327 | -7.07 | 2.94 K | 97.68 K |
| DX | Dynex Capital | 6.2067 | 2.76 B | -0.042 | -0.67 | 297.07 K | 1.84 M |
| SDRL | Seadrill 2021 Ltd | 59705.7422 | 2.69 B | -1151.2773 | -1.89 | 1.09 M | 65.17 B |
| LPL | Lg Display Co. Ltd ADR | 10.4753 | 2.59 B | -0.133 | -1.25 | 429.2 K | 4.5 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 30.5626 | 2.47 B | -0.2695 | -0.87 | 2.1 K | 64.18 K |
| RAMP | Liveramp Holdings Inc | 18.12 | 2.34 B | -0.22 | -1.2 | 393.4 K | 7.13 M |
| LEU | Centrus Energy Corp. | 192.3077 | 2.25 B | -5.4945 | -2.78 | 1.04 K | 200.96 K |
| BKE | Buckle Inc | 11.9066 | 2.24 B | -0.3995 | -3.25 | 455.83 K | 5.43 M |
| BKD | Brookdale Senior Living Inc | 24.59 | 2.24 B | -0.27 | -1.09 | 2.48 M | 61.04 M |
| CALX | Calix Inc | 6.05 | 1.99 B | -0.16 | -2.58 | 436.5 K | 2.64 M |
| LXP-PC | Lexington Realty Trust | 20.4848 | 1.99 B | -0.2248 | -1.09 | 600 | 12.29 K |
| CTS | Cts Corp | 8.6202 | 1.75 B | -0.3216 | -3.6 | 113.6 K | 979.25 K |
| GSL | Global Ship Lease Inc | 16.5595 | 1.52 B | -0.1977 | -1.18 | 1.4 K | 23.18 K |
| SCL | Stepan Company | 39.5793 | 1.52 B | -0.432 | -1.08 | 74.4 K | 2.94 M |
| USPH | U.S. Physical Therapy | 21.9989 | 1.48 B | -0.4489 | -2 | 54.6 K | 1.2 M |
| AMN | Amn Healthcare Services Inc | 10.00 | 1.46 B | -0.24 | -2.34 | 781.2 K | 7.81 M |
| WOLF | Wolfspeed | 25.2794 | 1.39 B | -0.24 | -0.94 | 1.22 M | 30.82 M |
| AGM-A | Federal Agricultural Mortgage Corporation | 12.8988 | 1.36 B | -0.314 | -2.38 | 100 | 1.29 K |
| UTI | Universal Technical Institute Inc | 12.1414 | 1.28 B | -0.0804 | -0.66 | 87.33 K | 1.06 M |
| HL-PB | Hecla Mining Company | 26.3605 | 984.63 M | -0.14 | -0.53 | 1.12 K | 29.66 K |
| FTK | Flotek Industries | 77.70 | 922.49 M | -0.66 | -0.84 | 116.08 K | 9.02 M |
| INN | Summit Hotel Properties | 4.8125 | 899.21 M | -0.0647 | -1.33 | 242.6 K | 1.17 M |
| TTI | Tetra Technologies | 5.2241 | 884.64 M | -0.0263 | -0.5 | 756.8 K | 3.95 M |
| RGR | Sturm Ruger & Company | 26.3948 | 831.03 M | -0.6316 | -2.34 | 538.96 K | 14.23 M |
| PKE | Park Electrochemical Corp | 8.3035 | 547.04 M | -0.0584 | -0.7 | 45.06 K | 374.12 K |
| IIM | Invesco Insured Muni Income Trust | 7.9139 | 529.42 M | -0.0429 | -0.54 | 42.2 K | 333.97 K |
| VGM | Invesco Trust For Investment Grade Municipals | 7.1931 | 503.27 M | -0.058 | -0.8 | 122 K | 877.56 K |
| HY | Hyster-Yale Materials Handling | 28.0705 | 501.29 M | -1.1395 | -3.9 | 96.09 K | 2.7 M |
| BXC | Bluelinx Holdings Inc | 20.70 | 498.77 M | -0.70 | -3.27 | 12.08 K | 250.06 K |
| ACCO | Acco Brands Corp | 4.2173 | 494.03 M | -0.0612 | -1.43 | 1.11 M | 4.66 M |
| FBRT | Franklin Bsp Realty Trust Inc | 7.9526 | 481.28 M | -0.0609 | -0.76 | 2.18 M | 17.33 M |
| BLW | Blackrock Ltd Duration Income Trust | 6.2102 | 459.41 M | -0.0465 | -0.74 | 52.8 K | 327.9 K |
| TROX | Tronox Inc | 12.7825 | 455.15 M | -0.1087 | -0.84 | 506.1 K | 6.47 M |
| DIN | Dineequity Inc | 33.3321 | 451.97 M | -0.1952 | -0.58 | 57.7 K | 1.92 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 276.8102 | 7.15 M | -5.6205 | -1.99 | 773 | 213.97 K |
| NPK | Verde Agritech Plc | 4.17 | -0.25 | -5.66 | 20 K | 83.4 K | |
| EFR | Energy Fuels Inc | 9.00 | -0.50 | -5.26 | 7.11 K | 63.99 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 65 | 4.29 K | |
| CRRX | Carerx Corp | 12.7916 | -0.5904 | -4.41 | 5.83 K | 74.51 K | |
| ADN | Acadian Timber Corp | 5.3393 | -0.2094 | -3.77 | 3 K | 15.99 K | |
| CSCI | Cosciens Biopharma Inc | 33600.00 | -1200.00 | -3.45 | 3 | 100.8 K | |
| PPTA | Perpetua Resources Corp | 30.90 | -1.10 | -3.44 | 2.67 K | 82.5 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.7146 | -0.1656 | -3.39 | 400 | 1.89 K | |
| ELEF | Silver Elephant Mining Corp | 4.9612 | -0.1654 | -3.23 | 1.87 K | 9.29 K | |
| CHR | Chorus Aviation Inc | 18.0461 | -0.5657 | -3.04 | 915.3 K | 16.52 M | |
| OCG | Outcrop Silver & Gold Corp | 3.30 | -0.10 | -2.94 | 450 | 1.48 K | |
| WPK | Winpak Ltd | 11.9126 | -0.3074 | -2.52 | 4.11 K | 48.96 K | |
| OTEX | Open Text Corp | 10.1776 | -0.2552 | -2.45 | 1.13 M | 11.5 M | |
| CFF | Conifex Timber Inc | 7.7951 | -0.1628 | -2.05 | 700 | 5.46 K | |
| SVB | Silver Bull Resources Inc | 3.92 | -0.08 | -2 | 5.99 K | 23.47 K | |
| OLY | Olympia Financial Group Inc | 11.8499 | -0.2279 | -1.89 | 200 | 2.37 K | |
| MSCL | Satellos Bioscience Inc | 141.60 | -2.40 | -1.67 | 361 | 51.12 K | |
| OVV | Ovintiv Inc | 80.0063 | -1.3554 | -1.67 | 421.61 K | 33.73 M | |
| BOS | Airboss America J | 3.257 | -0.0545 | -1.65 | 117 | 381.07 | |
| IFP | Interfor Corp | 5.6062 | -0.0845 | -1.48 | 215.1 K | 1.21 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.3175 | -0.0635 | -1.45 | 977 | 4.22 K | |
| TAL | Petrotal Corp | 98.2108 | -1.4338 | -1.44 | 2.2 K | 216.16 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 6.7743 | -0.0971 | -1.41 | 144.68 K | 980.11 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.1101 | -0.1011 | -1.4 | 5.14 K | 36.55 K | |
| CFP | Canfor Corp | 13.17 | -0.18 | -1.35 | 117.2 K | 1.54 M | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.1548 | -0.0792 | -1.27 | 54.72 K | 336.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.9426 | -0.1921 | -1.27 | 216.3 K | 3.23 M | |
| III | Imperial Metals Corp | 12.62 | -0.14 | -1.1 | 16.6 K | 209.52 K | |
| POU | Paramount Resources Ltd | 12.3435 | -0.1332 | -1.07 | 138 K | 1.7 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.6321 | -0.0927 | -1.06 | 10.51 K | 90.76 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.5318 | -0.1337 | -1.06 | 674.54 K | 8.45 M | |
| PXT | Parex Resources Inc | 3.419 | -0.036 | -1.04 | 351 K | 1.2 M | |
| BDT | Bird Construction Inc | 7.1382 | -0.0751 | -1.04 | 19.2 K | 137.05 K | |
| IMO | Imperial Oil | 33.8085 | -0.3462 | -1.01 | 504.47 K | 17.06 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.8718 | -0.0601 | -1.01 | 40.91 K | 240.22 K | |
| STN | Stantec Inc | 14.553 | -0.1471 | -1 | 81.85 K | 1.19 M | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.7967 | -0.1145 | -0.96 | 2.88 K | 34.02 K | |
| CORS | Corus Entertainment Holdings Inc. | 5393.1304 | -51.5864 | -0.95 | 126 | 679.53 K | |
| CJR-B | Corus Entertainment Inc | 10.7732 | -0.103 | -0.95 | 62.8 K | 676.56 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.1837 | -0.1342 | -0.94 | 2.17 K | 30.71 K | |
| WSP | WSP Global Inc | 16.3218 | -0.1449 | -0.88 | 80.52 K | 1.31 M | |
| LB | Laurentian Bank | 22.0001 | -0.195 | -0.88 | 65.93 K | 1.45 M | |
| BHC | Bausch Health Companies Inc | 55.78 | -0.49 | -0.87 | 335.91 K | 18.74 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.0793 | -0.1225 | -0.86 | 141.78 K | 2 M | |
| BDI | Black Diamond Group Ltd | 15.5176 | -0.1326 | -0.85 | 18.72 K | 290.5 K | |
| GIL | Gildan Activewear Inc | 12.8869 | -0.1041 | -0.8 | 781.4 K | 10.07 M | |
| BRE | Bridgemarq Real Estate Services Inc | 3.7103 | -0.0294 | -0.79 | 7.2 K | 26.71 K | |
| FNV | Franco-Nevada Corp | 50.4718 | -0.3822 | -0.75 | 528.3 K | 26.66 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.5636 | -0.0489 | -0.74 | 91.05 K | 597.58 K | |
| TGO | Terago Inc | 10.75 | -0.08 | -0.74 | 7.2 K | 77.4 K | |
| GSY | Goeasy Ltd | 4.4725 | -0.0331 | -0.73 | 3.7 K | 16.55 K | |
| L | Loblaw CO | 5.1643 | -0.0375 | -0.72 | 1.28 M | 6.6 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.4258 | -0.2764 | -0.68 | 72.19 K | 2.92 M | |
| CAE | Cae Inc | 9.2135 | -0.0617 | -0.67 | 568.04 K | 5.23 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.2805 | -0.0802 | -0.65 | 207.49 K | 2.55 M | |
| TOU | Tourmaline Oil Corp | 19.4229 | -0.1267 | -0.65 | 385 K | 7.48 M | |
| ACX | Act Energy Technologies Ltd | 7.3894 | -0.0469 | -0.63 | 14.62 K | 108.06 K | |
| EQB | EQB Inc | 12.6083 | -0.0798 | -0.63 | 400 | 5.04 K | |
| IAG | IA Financial Corp Inc | 18.0837 | -0.1129 | -0.62 | 50.9 K | 920.46 K | |
| RFA | RFA Financial Inc. | 33.9525 | -0.21 | -0.61 | 104.84 K | 3.56 M | |
| HR-UN | H&R Real Estate Investment Trust | 13.5856 | -0.082 | -0.6 | 260.52 K | 3.54 M | |
| XTD-PA | TDb Split Corp Pref A | 4.8633 | -0.0291 | -0.59 | 2.01 K | 9.76 K | |
| BN-PT | Brookfield Corporation | 12.0848 | -0.0624 | -0.51 | 1.5 K | 18.13 K | |
| CVG | Clairvest Group | 13.8678 | -0.0705 | -0.51 | 202 | 2.8 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.8091 | -0.0647 | -0.5 | 1 K | 12.81 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 7.81 | 6.04 B | -0.41 | -4.99 | 572.3 K | 4.47 M |
| VNPKF | Verde Agritech Ltd. | 4.34 | 24.8 M | -0.22 | -4.82 | 200 | 868 |
| ORBT | Orbit International Corporation | 3.2238 | 8.53 M | -0.0386 | -1.18 | 13.73 K | 44.25 K |
| HEWA | Healthwarehouse.Com | 4.77 | 5.15 M | -0.63 | -11.67 | 125 | 596.25 |
| HBRM | Herborium Group Inc | 3.40 | 1.09 M | -0.10 | -2.86 | 7.57 K | 25.73 K |
| SPRV | Web To Door Inc | 1500.0005 | 390.37 K | -150.00 | -9.09 | 1 | 1.5 K |
| REDFY | Rediff.com India Limited | 3.82 | 97.36 K | -0.02 | -0.52 | 35.46 K | 135.46 K |
| USRM | U.S. Stem Cell Inc | 20.00 | 64.15 K | -0.50 | -2.44 | 875 | 17.5 K |
| CBRI | CMTSU Liquidation Inc | 3.29 | 8.16 K | -0.05 | -1.5 | 124.34 K | 409.08 K |
| SGMD | Sugarmade Inc | 102.00 | 6.6 K | -1.00 | -0.97 | 27 | 2.75 K |
| CBKCQ | Christopher & Banks Corporation | 3.42 | 3.86 K | -0.08 | -2.29 | 164.19 K | 561.53 K |
| CYRNQ | CYRNQ | 51.40 | 799 | -1.40 | -2.65 | 621 | 31.92 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.3517 | 785 | -0.1113 | -3.21 | 24.68 K | 82.74 K |
| RTNB | root9B Holdings Inc | 10.875 | 610 | -0.075 | -0.68 | 9 | 97.88 |
| SPDC | Speed Commerce Inc | 25.60 | 603 | -1.60 | -5.88 | 948 | 24.27 K |
| TPTW | TPT Global Tech Inc | 220.00 | 74 | -180.00 | -45 | 2 | 440 |
| ONCI | On4 Communications Inc | 1113.75 | -324.00 | -22.54 | 3.89 K | 4.33 M | |
| PZOO | Pazoo Inc | 5125.00 | -1125.00 | -18 | 124 | 635.5 K | |
| PSYC | Global Trac Solutions Inc | 4.20 | -0.55 | -11.58 | 50 | 210 | |
| ANDI | Andiamo Corporation | 16.80 | -1.40 | -7.69 | 813 | 13.66 K | |
| HDYNQ | Hyperdynamics Corporation | 5.5184 | -0.1672 | -2.94 | 214.81 K | 1.19 M | |
| IFLM | Independent Film Development Corporation | 31.75 | -0.75 | -2.31 | 7.5 K | 238.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 6.48 M | -20.00 | -11.11 | 30 | 4.8 K |
| AZR | Azarga Metals Corp | 21.50 | 315.11 K | -0.50 | -2.27 | 18.39 K | 395.3 K |
| CVB | Compass Gold Corporation | 10.00 | -4.00 | -28.57 | 833 | 8.33 K | |
| CTN | Centurion Minerals Ltd | 33.5999 | -9.60 | -22.22 | 20 | 672 | |
| IDL | Imaging Dynamics Company Ltd | 10.00 | -2.50 | -20 | 318 | 3.18 K | |
| PDQ | Paradigm Gold Corporation | 15.00 | -3.00 | -16.67 | 255 | 3.83 K | |
| ADD | Arctic Star Exploration Corp | 3.80 | -0.60 | -13.64 | 5 K | 19.02 K | |
| BKM | Pacific Booker Minerals Inc | 4.03 | -0.52 | -11.43 | 115.58 K | 465.78 K | |
| GBML | Global Battery Metals Ltd | 10.00 | -1.00 | -9.09 | 1.17 K | 11.65 K | |
| CTA | Centaurus Energy Inc | 120.00 | -10.00 | -7.69 | 443 | 53.16 K | |
| URZ | Urz Energy Corp | 35.00 | -2.50 | -6.67 | 922 | 32.27 K | |
| KRY | Koryx Copper Inc. | 42.00 | -3.00 | -6.67 | 169 | 7.1 K | |
| AGX | Silver X Mining Corp | 6.00 | -0.40 | -6.25 | 25 | 150 | |
| NEXG | NeXGold Mining Corp | 11.04 | -0.72 | -6.12 | 5.36 K | 59.15 K | |
| RAGE | Renegade Gold Inc. | 192.00 | -12.00 | -5.88 | 66 | 12.67 K | |
| GCOM | Green Shift Commodities Ltd. | 7.40 | -0.40 | -5.13 | 5.76 K | 42.66 K | |
| PUMA | Puma Exploration Inc | 23.00 | -1.00 | -4.17 | 31.9 K | 733.7 K | |
| BRN-PR-A | Brookfield Investments Corporation | 13.4905 | -0.4261 | -3.06 | 650 | 8.77 K | |
| OBUL | One Bullion Limited | 3.925 | -0.1227 | -3.03 | 144 | 565.2 | |
| BQE | BQE Water Inc | 16.00 | -0.50 | -3.03 | 118.51 K | 1.9 M | |
| SA-H | Southern Arc Minerals Inc | 3.40 | -0.10 | -2.86 | 1.34 K | 4.56 K | |
| VO | ValOre Metals Corp | 3.80 | -0.10 | -2.56 | 1.9 K | 7.22 K | |
| MKT | DeepMarkit Corp | 4.75 | -0.125 | -2.56 | 400 | 1.9 K | |
| OGW | Ongwe Minerals Inc. | 12.80 | -0.32 | -2.44 | 794 | 10.16 K | |
| MXL-H | MX Gold Corp | 4.50 | -0.10 | -2.17 | 27.71 K | 124.7 K | |
| WEC | Winchester Equity Corporation | 10.80 | -0.20 | -1.82 | 705 | 7.61 K | |
| REX | Orex Minerals Inc | 5.50 | -0.10 | -1.79 | 5.9 K | 32.45 K | |
| NZ | New Zealand Energy Corp | 20.00 | -0.30 | -1.48 | 18.97 K | 379.4 K | |
| SLG | PetroTal Corp | 18.1992 | -0.2657 | -1.44 | 220.04 K | 4 M | |
| SGLD | Scorpio Gold Corporation | 12.42 | -0.18 | -1.43 | 9.04 K | 112.33 K | |
| NCP | Nickel Creek Platinum Corp. | 138.00 | -2.00 | -1.43 | 878 | 121.16 K | |
| KTN | Kootenay Silver Inc | 11.10 | -0.10 | -0.89 | 23.18 K | 257.3 K | |
| CKG | Chesapeake Gold Corp | 9.30 | -0.07 | -0.75 | 6.05 K | 56.23 K |