Loser Valuations for 16 October 2012 from 00:00:00 until 23:59:59
Loser Valuations for 16 October 2012 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 | 8.9366 | 29.15 B | -0.323 | -3.49 | 712.45 K | 6.37 M |
| PRK | Park National Corp | 39.2752 | 3.25 B | -0.4529 | -1.14 | 27.1 K | 1.06 M |
| VKI | Invesco Advantage Muni Income Trust II | 6.1067 | 375.49 M | -0.0852 | -1.38 | 136.7 K | 834.79 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.9445 | 272.35 M | -0.1205 | -1.49 | 27.5 K | 218.47 K |
| ELLO | Ellomay Capital Ltd | 4.8266 | 250.23 M | -0.0389 | -0.8 | 200 | 965.32 |
| ERC | Wells Fargo Advantage Multi-Sector | 4.7315 | 240 M | -0.0288 | -0.61 | 109.6 K | 518.57 K |
| PLX | Protalix Biotherapeutics | 51.90 | 230.43 M | -0.60 | -1.14 | 7.41 K | 384.42 K |
| CMT | Core Molding Technologies Inc | 6.8346 | 193.6 M | -0.1385 | -1.99 | 5.1 K | 34.86 K |
| USBC | USBC, Inc. | 780.00 | 142.73 M | -60.00 | -7.14 | 2 | 1.56 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 139.43 M | -70.00 | -5 | 5 | 6.65 K |
| OPHC | Optimumbank Hlds | 19.20 | 112.79 M | -0.40 | -2.04 | 75 | 1.44 K |
| DIT | Amcon Distributing Company | 50.277 | 58.53 M | -0.6607 | -1.3 | 700 | 35.19 K |
| IBIO | Ibio Inc | 5100.00 | 50.06 M | -50.00 | -0.97 | 10 | 51 K |
| DXR | Daxor Corp | 7.5303 | 49.8 M | -0.1145 | -1.5 | 12.98 K | 97.77 K |
| AGIG | AGIG | 50.00 | 36.22 M | -1.25 | -2.44 | 10.83 K | 541.3 K |
| BESS | Bimergen Energy Corporation | 123.20 | 29.38 M | -8.40 | -6.38 | 45 | 5.54 K |
| CVM | Cel-Sci Corp | 2700.00 | 24.8 M | -75.00 | -2.7 | 49 | 132.3 K |
| CPHI | China Pharma Holdings | 35.00 | 23.7 M | -1.00 | -2.78 | 6 | 210 |
| MXC | Mexco Energy Corp | 6.2119 | 21.55 M | -0.0485 | -0.77 | 700 | 4.35 K |
| BRN | Barnwell Industries | 3.2779 | 12.31 M | -0.0291 | -0.88 | 3.96 K | 12.98 K |
| TOVX | Theriva Biologics Inc | 18812.50 | 7.08 M | -700.00 | -3.59 | 10 | 188.12 K |
| INUV | Inuvo Inc | 11.80 | 6.27 M | -0.20 | -1.67 | 1.76 K | 20.77 K |
| PLAG | Planet Green Holdings Corp | 345.00 | 5.01 M | -2.50 | -0.72 | 90 | 31.05 K |
| DSS | Document Security Systems | 6813.519 | 4.25 M | -623.1885 | -8.38 | 125 | 851.69 K |
| AUMN | Golden Minerals Company | 109.75 | 3.6 M | -1.75 | -1.57 | 15.12 K | 1.66 M |
| ITP | IT Tech Packaging Inc | 19.3791 | 1 M | -0.0984 | -0.51 | 1.15 K | 22.32 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 61.75 | -6.175 | -9.09 | 108 | 6.67 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VZ | Verizon Communications Inc | 22.1273 | 191.94 B | -0.2109 | -0.94 | 15.48 M | 342.55 M |
| TMUS | T-Mobile US | 17.5578 | 179.1 B | -0.4939 | -2.74 | 10.51 M | 184.47 M |
| BKNG | Booking Holdings Inc | 23.4723 | 118.44 B | -0.1276 | -0.54 | 18.05 M | 423.79 M |
| ORLY | O'Reilly Automotive | 5.4414 | 71.92 B | -0.0593 | -1.08 | 33.77 M | 183.77 M |
| FAST | Fastenal Company | 7.885 | 62.92 B | -0.1106 | -1.38 | 10.76 M | 84.83 M |
| FITB | Fifth Third Bancorp | 9.6551 | 48.97 B | -0.2382 | -2.41 | 19.48 M | 188.13 M |
| HBAN | Huntington Bcshs | 4.1793 | 31.92 B | -0.0545 | -1.29 | 9.17 M | 38.32 M |
| CASY | Casey's General Stor | 44.7132 | 25.82 B | -0.9314 | -2.04 | 742.53 K | 33.2 M |
| ALNY | Alnylam Pharmaceuticals | 18.07 | 20.31 B | -0.40 | -2.17 | 180.7 K | 3.27 M |
| TSCO | Tractor Supply Company | 8.0674 | 19.54 B | -0.0917 | -1.12 | 5.11 M | 41.26 M |
| EWBC | East West Bancorp | 14.7502 | 17.91 B | -0.4153 | -2.74 | 2.85 M | 42.04 M |
| MTSI | Macom Technology S | 12.26 | 17.3 B | -0.14 | -1.13 | 18.25 K | 223.75 K |
| NBIX | Neurocrine Bioscienc | 7.76 | 17.12 B | -0.06 | -0.77 | 183.82 K | 1.43 M |
| TSEM | Tower Semiconductor | 8.93 | 16.76 B | -0.15 | -1.65 | 4.1 K | 36.61 K |
| PNFP | Pinnacle Finl Ptnrs | 16.0499 | 15.54 B | -0.4903 | -2.96 | 270.02 K | 4.33 M |
| CG | The Carlyle Group | 12.5559 | 14.86 B | -0.082 | -0.65 | 106.9 K | 1.34 M |
| ERIE | Erie Indemnity Company | 43.9532 | 14.23 B | -0.4802 | -1.08 | 43.5 K | 1.91 M |
| RGEN | Repligen Cp | 5.66 | 11.12 B | -0.13 | -2.25 | 56.13 K | 317.7 K |
| ENSG | The Ensign Group IN | 7.1783 | 10.8 B | -0.1383 | -1.89 | 489.87 K | 3.52 M |
| WTFC | Wintrust Financial Corp | 31.4169 | 10.43 B | -0.4365 | -1.37 | 251.11 K | 7.89 M |
| NVMI | Nova Ltd | 7.65 | 10.36 B | -0.08 | -1.03 | 43.48 K | 332.66 K |
| UMBF | Ump Financial Corp | 36.0718 | 10.32 B | -0.6281 | -1.71 | 160.5 K | 5.79 M |
| ZION | Zions Bancorp | 16.2156 | 9.68 B | -0.2221 | -1.35 | 3.1 M | 50.3 M |
| ONB | Old National Bncp | 8.5035 | 9.55 B | -0.1236 | -1.43 | 371.2 K | 3.16 M |
| COLB | Columbia Banking Sys | 9.131 | 8.73 B | -0.0893 | -0.97 | 416.4 K | 3.8 M |
| RMBS | Rambus Inc | 4.94 | 8.65 B | -0.04 | -0.8 | 743.84 K | 3.67 M |
| BOKF | Bok Financial Corp | 40.9546 | 7.97 B | -0.515 | -1.24 | 88.89 K | 3.64 M |
| CBSH | Commerce Bancshares | 17.692 | 7.96 B | -0.6157 | -3.36 | 2.34 M | 41.32 M |
| VLY | Valley National Bancorp | 5.291 | 7.87 B | -0.1033 | -1.91 | 1.03 M | 5.43 M |
| CYTK | Cytokinetics | 4.389 | 7.83 B | -0.147 | -3.24 | 49.98 K | 219.37 K |
| RIOT | Riot Blockchain Inc | 16.7654 | 6.78 B | -1.5695 | -8.56 | 159.03 K | 2.67 M |
| FORM | Formfactor Inc | 4.57 | 6.71 B | -0.03 | -0.65 | 247.01 K | 1.13 M |
| UBSI | United Bkshs Inc | 13.848 | 6.62 B | -0.3389 | -2.39 | 339.8 K | 4.71 M |
| GBCI | Glacier Bancorp Inc | 9.3922 | 6.35 B | -0.2211 | -2.3 | 501.4 K | 4.71 M |
| HOMB | Home Bancshares Inc | 6.0327 | 6.02 B | -0.1214 | -1.97 | 380.4 K | 2.29 M |
| CZR | Caesars Entertainment Inc | 3.87 | 5.97 B | -0.03 | -0.77 | 9.84 K | 38.09 K |
| OTEX | Open Text Cp | 10.1661 | 5.96 B | -0.0605 | -0.59 | 752.8 K | 7.65 M |
| HWC | Hancock Whitney Corp | 20.4043 | 5.87 B | -0.3125 | -1.51 | 246.1 K | 5.02 M |
| AUB | Atlantic Union Bancshares Corp | 10.2187 | 5.58 B | -0.1185 | -1.15 | 19.45 K | 198.77 K |
| ABCB | Ameris Bancorp | 10.6942 | 5.57 B | -0.1126 | -1.04 | 22.7 K | 242.76 K |
| OZK | Bank Ozk | 11.2644 | 5.5 B | -0.0875 | -0.77 | 325.68 K | 3.67 M |
| CACC | Credit Acceptance | 87.12 | 5.22 B | -0.66 | -0.75 | 30.14 K | 2.63 M |
| VEON | Veon Ltd ADR | 164.0434 | 5.2 B | -3.1232 | -1.87 | 146.99 K | 24.11 M |
| CVCO | Cavco Inds Inc | 46.30 | 5.01 B | -0.42 | -0.9 | 18.49 K | 856.04 K |
| MMYT | Makemytrip Ltd | 16.47 | 4.85 B | -0.32 | -1.91 | 12.23 K | 201.51 K |
| IONS | Ionis Pharmaceuticals | 10.27 | 4.68 B | -2.88 | -21.9 | 17.51 M | 179.82 M |
| FULT | Fulton Financial Cor | 6.2918 | 4.54 B | -0.0372 | -0.59 | 1.93 M | 12.15 M |
| FFIN | First Finl Bkshs Inc | 6.7854 | 4.39 B | -0.1285 | -1.86 | 206 K | 1.4 M |
| CATY | Cathay Genl Bncp | 11.8918 | 4.36 B | -0.1406 | -1.17 | 308.3 K | 3.67 M |
| IBOC | Intl Bancshares | 12.8984 | 4.22 B | -0.2306 | -1.76 | 187.69 K | 2.42 M |
| CVBF | Cvb Financial Corp | 7.3738 | 4 B | -0.1211 | -1.62 | 875.9 K | 6.46 M |
| INDB | Independent Bk Corp | 20.5292 | 3.98 B | -0.2977 | -1.43 | 56 K | 1.15 M |
| WSBC | Wesbanco Inc | 12.5538 | 3.75 B | -0.2323 | -1.82 | 81.2 K | 1.02 M |
| IOVA | Iovance Biotherapeutics Inc | 40.00 | 3.74 B | -8.00 | -16.67 | 29 | 1.16 K |
| ENPH | Enphase Energy Inc | 3.62 | 3.66 B | -0.18 | -4.74 | 280.5 K | 1.02 M |
| ACHC | Acadia Healthcr Company | 22.54 | 3.59 B | -0.16 | -0.7 | 63.84 K | 1.44 M |
| FIZZ | Natl Beverage Cp | 5.0114 | 3.51 B | -0.0295 | -0.59 | 57.75 K | 289.42 K |
| AGYS | Agilysys Inc | 8.60 | 3.5 B | -0.05 | -0.58 | 15.06 K | 129.52 K |
| FFBC | First Finl Bncp [Oh] | 9.3963 | 3.46 B | -0.1219 | -1.28 | 260.31 K | 2.45 M |
| GBDC | Golub Capital Bdc | 4.9742 | 3.31 B | -0.0378 | -0.75 | 986.59 K | 4.91 M |
| SKYW | Skywest Inc | 9.9648 | 3.19 B | -0.19 | -1.87 | 248.51 K | 2.48 M |
| DRH | Diamondrock Hospitality Company Common Stock | 5.7368 | 3.02 B | -0.0785 | -1.35 | 2.38 M | 13.66 M |
| WDFC | WD-40 Company | 39.2394 | 3.02 B | -2.791 | -6.64 | 214.8 K | 8.43 M |
| HTO | H2O America | 17.8874 | 3 B | -0.1454 | -0.81 | 12.6 K | 225.38 K |
| LOPE | Grand Canyon Educati | 23.34 | 2.97 B | -0.14 | -0.6 | 196.81 K | 4.59 M |
| ARCB | Arcbest Corp | 7.3459 | 2.95 B | -0.0627 | -0.85 | 199.94 K | 1.47 M |
| NBTB | NBT Bancorp Inc | 13.6781 | 2.77 B | -0.2031 | -1.46 | 88.78 K | 1.21 M |
| FBNC | First Bancorp [Nc] | 8.7332 | 2.68 B | -0.0847 | -0.96 | 16.83 K | 147 K |
| ATRO | Astronics Cp | 9.0826 | 2.67 B | -0.095 | -1.04 | 173 K | 1.57 M |
| AMBA | Ambarella Inc | 6.01 | 2.66 B | -0.14 | -2.28 | 172.9 K | 1.04 M |
| TRMK | Trustmark Corp | 15.2036 | 2.62 B | -0.3116 | -2.01 | 206.55 K | 3.14 M |
| FRME | First Merchants Corp | 10.2713 | 2.58 B | -0.2056 | -1.96 | 260.15 K | 2.67 M |
| BANR | Banner Corp | 18.9228 | 2.54 B | -0.103 | -0.54 | 177.38 K | 3.36 M |
| PLUS | Eplus Inc | 9.0306 | 2.52 B | -0.1166 | -1.27 | 41.16 K | 371.74 K |
| SYBT | Stock Yards Bancorp | 11.2655 | 2.5 B | -0.1575 | -1.38 | 51.86 K | 584.21 K |
| DGII | Digi Intl Inc | 9.37 | 2.47 B | -0.12 | -1.26 | 63.3 K | 593.15 K |
| ECPG | Encore Capital Group | 28.66 | 2.25 B | -0.33 | -1.14 | 176.25 K | 5.05 M |
| EFSC | Enterprises Finl Svc | 11.0072 | 2.23 B | -0.0882 | -0.79 | 20.41 K | 224.68 K |
| WAFD | Washington Federal | 11.5024 | 2.18 B | -0.0691 | -0.6 | 932.05 K | 10.72 M |
| SRCE | 1st Source Corp | 16.3566 | 2.12 B | -0.2679 | -1.61 | 20.34 K | 332.63 K |
| CNXN | PC Connection Inc | 9.9159 | 2.07 B | -0.058 | -0.58 | 20.93 K | 207.58 K |
| TBBK | The Bancorp Inc | 10.76 | 1.99 B | -0.29 | -2.62 | 40.09 K | 431.35 K |
| FORTY | Formula Sys [1985] ADR | 12.9654 | 1.95 B | -0.0943 | -0.72 | 3.67 K | 47.6 K |
| BCRX | Biocryst Pharma Inc | 4.07 | 1.94 B | -0.09 | -2.16 | 138.73 K | 564.62 K |
| MESO | Mesoblast Ltd ADR | 66.8585 | 1.82 B | -1.0143 | -1.49 | 468 | 31.29 K |
| STBA | S&T Bancorp Inc | 10.7428 | 1.81 B | -0.2195 | -2 | 66.94 K | 719.09 K |
| PRDO | Perdoceo Education Corp | 3.5282 | 1.81 B | -0.1321 | -3.61 | 700.5 K | 2.47 M |
| RBCAA | Republic Bancorp Inc | 13.1478 | 1.8 B | -0.1033 | -0.78 | 40.63 K | 534.14 K |
| HOPE | Hope Bancorp Inc | 7.3458 | 1.69 B | -0.084 | -1.13 | 364.81 K | 2.68 M |
| QCRH | Qcr Holdings Inc | 13.5241 | 1.68 B | -0.2798 | -2.03 | 600 | 8.11 K |
| SUPN | Supernus Pharm | 12.66 | 1.67 B | -0.30 | -2.31 | 35.25 K | 446.21 K |
| TCBK | Trico Bancshares | 11.5452 | 1.67 B | -0.203 | -1.73 | 76.59 K | 884.24 K |
| PDFS | Pdf Solutions Inc | 13.12 | 1.65 B | -0.29 | -2.16 | 137.88 K | 1.81 M |
| CNOB | Connectone Bancorp | 8.7789 | 1.65 B | -0.1904 | -2.12 | 42.7 K | 374.86 K |
| DSGR | Distribution Solutions Group Inc | 3.585 | 1.62 B | -0.045 | -1.24 | 20.8 K | 74.57 K |
| ASTH | Astrana Health Inc | 4.50 | 1.6 B | -0.40 | -8.16 | 130 | 585 |
| LKFN | Lakeland Finl Corp | 12.786 | 1.53 B | -0.1522 | -1.18 | 55.61 K | 711.08 K |
| PCRX | Pacira Pharm Inc | 17.90 | 1.46 B | -0.09 | -0.5 | 377.64 K | 6.76 M |
| WABC | Westamerica Bancorp | 28.9091 | 1.38 B | -0.5452 | -1.85 | 110.15 K | 3.18 M |
| NKTR | Nektar Therapeutics | 161.10 | 1.29 B | -1.35 | -0.83 | 76.77 K | 12.37 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 24.9371 | 416.9 B | -0.1513 | -0.6 | 25.81 M | 643.67 M |
| UNH | Unitedhealth Group Inc | 45.9918 | 363 B | -0.4933 | -1.06 | 7.53 M | 346.4 M |
| GS | Goldman Sachs Group | 95.6356 | 262.53 B | -0.9934 | -1.03 | 10.12 M | 967.44 M |
| WFC | Wells Fargo & Company | 23.013 | 257.44 B | -0.116 | -0.5 | 39.86 M | 917.26 M |
| TJX | TJX Companies | 18.0134 | 150.61 B | -0.1087 | -0.6 | 10.26 M | 184.75 M |
| HDB | Hdfc Bank Ltd ADR | 7.3835 | 133.64 B | -0.0434 | -0.58 | 2.51 M | 18.5 M |
| HCA | Hca Holdings Inc | 24.5274 | 105.37 B | -0.7553 | -2.99 | 6.53 M | 160.25 M |
| NOW | Servicenow Inc | 34.31 | 103.39 B | -0.20 | -0.58 | 503.3 K | 17.27 M |
| ELV | Elevance Health Inc | 50.6804 | 92.83 B | -0.2942 | -0.58 | 2.77 M | 140.35 M |
| PNC | PNC Bank | 40.1518 | 91.77 B | -1.6819 | -4.02 | 10.58 M | 424.66 M |
| AMT | American Tower Corp | 54.9587 | 88.29 B | -0.4337 | -0.78 | 2.32 M | 127.46 M |
| GWW | W.W. Grainger | 168.8003 | 68.95 B | -5.0581 | -2.91 | 2.14 M | 361.84 M |
| DAL | Delta Air Lines Inc | 8.6092 | 60.66 B | -0.1034 | -1.19 | 11.03 M | 94.98 M |
| TFC | Truist Financial Corp | 19.1209 | 60.24 B | -0.3487 | -1.79 | 5.99 M | 114.47 M |
| AZO | Autozone | 370.69 | 51.78 B | -4.03 | -1.08 | 495.7 K | 183.75 M |
| CMG | Chipotle Mexican Grill | 5.838 | 45.44 B | -0.0648 | -1.1 | 36.95 M | 215.68 M |
| CNC | Centene Corp | 8.745 | 34.75 B | -0.14 | -1.58 | 2.72 M | 23.79 M |
| P | Everpure, Inc. | 8.75 | 33.98 B | -0.36 | -3.95 | 5.67 M | 49.59 M |
| LH | Laboratory Corp of America Holdings | 76.1044 | 30.12 B | -0.5075 | -0.66 | 694.89 K | 52.88 M |
| DGX | Quest Diagnostics Inc | 48.191 | 28.52 B | -0.441 | -0.91 | 1.5 M | 72.46 M |
| IHG | Intercontinental Hotels Group ADR | 18.8325 | 26.37 B | -0.1388 | -0.73 | 236.53 K | 4.45 M |
| RF | Regions Financial Corp | 4.6684 | 24.39 B | -0.1839 | -3.79 | 29.52 M | 137.79 M |
| OMC | Omnicom Group Inc | 32.8619 | 24.37 B | -1.1207 | -3.3 | 2.29 M | 75.42 M |
| BRO | Brown & Brown | 11.2191 | 23.85 B | -0.2709 | -2.36 | 6.14 M | 68.83 M |
| KEY | Keycorp | 5.0867 | 22.53 B | -0.0554 | -1.08 | 19.46 M | 98.99 M |
| BEP | Brookfield Renewable | 6.9971 | 20.56 B | -0.039 | -0.55 | 36.31 K | 254.04 K |
| NYT | New York Times Company | 9.4651 | 11.61 B | -0.1503 | -1.56 | 1.12 M | 10.65 M |
| UHS | Universal Health Services | 42.3015 | 11.52 B | -0.404 | -0.95 | 1.37 M | 58.03 M |
| FHN | First Horizon Corp | 6.3375 | 11.16 B | -0.1419 | -2.19 | 3.99 M | 25.31 M |
| MOH | Molina Healthcare Inc | 22.82 | 10.73 B | -0.25 | -1.08 | 290.98 K | 6.64 M |
| GMED | Globus Medical Inc | 17.76 | 10.1 B | -0.36 | -1.99 | 68 K | 1.21 M |
| CFR | Cullen/Frost Bankers | 36.7457 | 9.83 B | -0.8683 | -2.31 | 593.4 K | 21.8 M |
| FRO | Frontline Ltd | 8.0165 | 9.77 B | -0.3102 | -3.73 | 219 K | 1.76 M |
| ADC | Agree Realty Corp | 14.1166 | 9.12 B | -0.0813 | -0.57 | 31.4 K | 443.26 K |
| CAE | Cae Inc | 9.5595 | 8.89 B | -0.053 | -0.55 | 7.6 K | 72.65 K |
| PB | Prosperity Bancshares | 27.5107 | 8.76 B | -0.8577 | -3.02 | 481.64 K | 13.25 M |
| STN | Stantec Inc | 15.0906 | 8.52 B | -0.1701 | -1.11 | 5.61 K | 84.61 K |
| EPAM | Epam Systems Inc | 18.81 | 8.47 B | -0.21 | -1.1 | 74.57 K | 1.4 M |
| MSM | Msc Industrial Direct Company | 40.5623 | 6.66 B | -0.3895 | -0.95 | 414.3 K | 16.8 M |
| FNB | F.N.B. Corp | 6.3005 | 6.4 B | -0.0594 | -0.93 | 632.57 K | 3.99 M |
| WPP | Wpp Plc ADR | 39.105 | 6.04 B | -0.1985 | -0.51 | 24.39 K | 953.81 K |
| UGP | Ultrapar Participacoes S.A. ADR | 6.9599 | 5.74 B | -0.1141 | -1.61 | 1.56 M | 10.84 M |
| ASB | Associated Banc-Corp | 8.1015 | 5.74 B | -0.2425 | -2.91 | 1.38 M | 11.15 M |
| POR | Portland General Electric Company | 16.9593 | 5.47 B | -0.092 | -0.54 | 393.3 K | 6.67 M |
| WTM | White Mountains Insurance Group | 505.6137 | 5.44 B | -2.9455 | -0.58 | 10.85 K | 5.49 M |
| FLG | Flagstar Financial, Inc. | 21.0465 | 4.36 B | -0.2661 | -1.25 | 1.42 M | 29.94 M |
| MTH | Meritage Corp | 18.919 | 4.33 B | -0.1935 | -1.01 | 1.23 M | 23.35 M |
| STNG | Scorpio Tankers Inc | 38.0814 | 4.11 B | -0.2658 | -0.69 | 9.14 K | 348.06 K |
| MANU | Manchester United Ltd | 11.5941 | 4 B | -0.1206 | -1.03 | 121.83 K | 1.41 M |
| CVI | Cvr Energy Inc | 11.0104 | 3.89 B | -0.0601 | -0.54 | 192.2 K | 2.12 M |
| CVSA | Covista Inc. | 21.9908 | 3.87 B | -0.1989 | -0.9 | 1.99 M | 43.73 M |
| CBU | Community Bank System | 18.2991 | 3.4 B | -0.2617 | -1.41 | 150.03 K | 2.75 M |
| PARR | Par Petroleum Corp | 10.00 | 3.36 B | -0.10 | -0.99 | 270 | 2.7 K |
| MHO | M/I Homes | 22.14 | 3.29 B | -0.17 | -0.76 | 215.95 K | 4.78 M |
| AGO | Assured Guaranty Ltd | 11.0224 | 3.25 B | -0.0782 | -0.7 | 1.85 M | 20.42 M |
| BKU | BankUnited Inc | 16.1492 | 3.14 B | -0.4235 | -2.56 | 243.1 K | 3.93 M |
| PFS | Provident Financial Services | 8.6642 | 3.02 B | -0.0943 | -1.08 | 120.88 K | 1.05 M |
| DRH | Diamondrock Hospitality Company | 5.7368 | 3.02 B | -0.0785 | -1.35 | 2.38 M | 13.66 M |
| BANC | First Pactrust Bancorp | 8.0809 | 2.85 B | -0.1108 | -1.35 | 13.5 K | 109.09 K |
| DAC | Danaos Corp | 31.083 | 2.77 B | -1.6117 | -4.93 | 1.99 K | 61.73 K |
| BOH | Bank of Hawaii Corp | 27.1621 | 2.76 B | -0.2486 | -0.91 | 395.5 K | 10.74 M |
| IMAX | Imax Corp | 22.14 | 2.68 B | -0.16 | -0.72 | 643.28 K | 14.24 M |
| BBT | Beacon Financial Corporation | 12.2554 | 2.6 B | -0.1113 | -0.9 | 69.24 K | 848.6 K |
| TV | Grupo Televisa S.A. ADR | 17.6195 | 2.49 B | -0.1048 | -0.59 | 1.53 M | 26.96 M |
| LEU | Centrus Energy Corp. | 192.3077 | 2.25 B | -8.2418 | -4.11 | 2.15 K | 413.27 K |
| OFG | OFG Bancorp | 7.4096 | 2.15 B | -0.0658 | -0.88 | 322 K | 2.39 M |
| IDT | IDT Corp | 4.3538 | 2.07 B | -0.0615 | -1.39 | 49.75 K | 216.61 K |
| FCF | First Commonwealth Financial Corp | 4.421 | 2.05 B | -0.0973 | -2.15 | 898.56 K | 3.97 M |
| SPB | Spectrum Brands Holdings Inc | 42.7113 | 2.04 B | -0.4063 | -0.94 | 9.64 K | 411.69 K |
| LXP-PC | Lexington Realty Trust | 20.3599 | 1.99 B | -0.2082 | -1.01 | 200 | 4.07 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 5.2438 | 1.84 B | -0.1783 | -3.29 | 5.88 K | 30.83 K |
| ATS | ATS Corporation | 8.91 | 1.65 B | -0.34 | -3.68 | 300 | 2.67 K |
| NRP | Natural Resource Partners LP | 77.4059 | 1.6 B | -1.4419 | -1.83 | 37.43 K | 2.9 M |
| CMRE | Costamare Inc | 7.1525 | 1.56 B | -0.8573 | -10.7 | 5.64 M | 40.37 M |
| SFL | Ship Finance International | 3.9289 | 1.53 B | -0.0233 | -0.59 | 501.2 K | 1.97 M |
| USPH | U.S. Physical Therapy | 21.3295 | 1.48 B | -0.2449 | -1.14 | 16.5 K | 351.94 K |
| AMRC | Ameresco Inc | 11.23 | 1.47 B | -0.12 | -1.06 | 36.51 K | 409.98 K |
| PBT | Permian Basin Royalty Trust | 6.6731 | 1.43 B | -0.1244 | -1.83 | 371.6 K | 2.48 M |
| UMH | Umh Properties | 5.296 | 1.28 B | -0.0282 | -0.53 | 34.3 K | 181.65 K |
| TK | Teekay Shipping Corp | 13.4907 | 1.13 B | -0.0788 | -0.58 | 245.6 K | 3.31 M |
| YELP | Yelp Inc | 24.85 | 1.09 B | -0.46 | -1.82 | 762.35 K | 18.94 M |
| BFS | Saul Centers | 23.6554 | 1 B | -0.2478 | -1.04 | 47.4 K | 1.12 M |
| SMP | Standard Motor Products | 13.2634 | 995.77 M | -0.09 | -0.67 | 82.4 K | 1.09 M |
| SBR | Sabine Royalty Trust | 16.999 | 934.24 M | -0.3697 | -2.13 | 49.1 K | 834.65 K |
| PAR | Par Technology Corp | 5.2952 | 922.39 M | -0.0296 | -0.56 | 2.7 K | 14.3 K |
| BZH | Beazer Homes USA | 17.17 | 893.23 M | -0.11 | -0.64 | 1.37 M | 23.55 M |
| MCS | Marcus Corp | 8.1544 | 845.69 M | -0.0516 | -0.63 | 224.6 K | 1.83 M |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 15.6692 | 676.86 M | -0.2416 | -1.52 | 134.8 K | 2.11 M |
| CIM | Chimera Investment Corp | 7.1787 | 584.69 M | -0.0559 | -0.77 | 506.51 K | 3.64 M |
| IIIN | Insteel Industries | 9.1369 | 532.03 M | -0.0464 | -0.51 | 22.6 K | 206.49 K |
| JKS | Jinkosolar Holding Company Ltd ADR | 3.278 | 527.37 M | -0.025 | -0.76 | 42.1 K | 138 K |
| VGM | Invesco Trust For Investment Grade Municipals | 7.0935 | 503.27 M | -0.0404 | -0.57 | 161.1 K | 1.14 M |
| LXFR | Luxfer Holdings Plc | 6.5773 | 463.75 M | -0.0761 | -1.14 | 53.5 K | 351.89 K |
| TROX | Tronox Inc | 12.9656 | 455.15 M | -0.4005 | -3 | 894.6 K | 11.6 M |
| SMC | Summit Midstream Corporation | 147.4201 | 417.64 M | -1.2037 | -0.81 | 4.99 K | 736.07 K |
| EVN | Eaton Vance Muni Income Trust | 6.7292 | 401.22 M | -0.0763 | -1.12 | 63.3 K | 425.96 K |
| QUAD | Quad Graphics Inc | 9.3309 | 376.8 M | -0.1017 | -1.08 | 49.6 K | 462.81 K |
| DBI | Designer Brands Inc | 22.9131 | 345.08 M | -0.2105 | -0.91 | 1.21 M | 27.81 M |
| NL | NL Industries | 6.8809 | 333.44 M | -0.0813 | -1.17 | 26.3 K | 180.97 K |
| ORN | Orion Group Holdings Inc | 6.25 | 308.6 M | -0.09 | -1.42 | 98.2 K | 613.75 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 4.3764 | -1.0941 | -20 | 32 | 140.04 | |
| IVQ-U | Invesque Inc | 3.5118 | -0.8779 | -20 | 32 | 112.38 | |
| ESM | Euro Sun Mining Inc | 5.54 | -0.4541 | -7.58 | 38.72 K | 214.5 K | |
| TAL | Petrotal Corp | 87.4578 | -5.735 | -6.15 | 3.74 K | 326.83 K | |
| HBP | Helix Biopharm | 4.00 | -0.25 | -5.88 | 1.1 K | 4.4 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 8 | 527.58 | |
| NEXT | Nextsource Materials Inc | 3.45 | -0.15 | -4.17 | 7.03 K | 24.26 K | |
| CDR | Condor Energies Inc | 4.00 | -0.15 | -3.61 | 6.04 K | 24.16 K | |
| BU | Burcon Nutrascience Corp | 75.1034 | -2.6468 | -3.4 | 1.67 K | 125.72 K | |
| EQB | EQB Inc | 11.9899 | -0.379 | -3.06 | 77.6 K | 930.42 K | |
| KEI | Kolibri Global Energy Inc | 7.00 | -0.20 | -2.78 | 2.96 K | 20.72 K | |
| ATH | Athabasca Oil Corp | 13.04 | -0.32 | -2.4 | 2.5 M | 32.62 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.7302 | -0.1568 | -2.28 | 7.22 K | 48.57 K | |
| GFP | Greenfirst Forest Products Inc | 4.7758 | -0.0975 | -2 | 1.4 K | 6.66 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.4886 | -0.0942 | -1.69 | 3.5 K | 19.21 K | |
| AI | Atrium Mortgage Investment Corp | 3.9012 | -0.0617 | -1.56 | 1.8 K | 7.02 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.1905 | -0.0635 | -1.49 | 7.21 K | 30.23 K | |
| CMG | Computer Modelling Group Ltd | 6.1926 | -0.0901 | -1.43 | 112.4 K | 696.05 K | |
| LAS-A | Lassonde Industries Inc | 65.3438 | -0.8863 | -1.34 | 2.57 K | 167.87 K | |
| KRN | Karnalyte Resources Inc | 8.31 | -0.11 | -1.31 | 8.2 K | 68.14 K | |
| TOT | Total Energy Services Inc | 11.61 | -0.1523 | -1.29 | 9.77 K | 113.38 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.2524 | -0.0553 | -1.28 | 5.83 K | 24.77 K | |
| CHR | Chorus Aviation Inc | 18.2158 | -0.2262 | -1.23 | 56.51 K | 1.03 M | |
| WSP | WSP Global Inc | 15.8144 | -0.1957 | -1.22 | 140.45 K | 2.22 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.8947 | -0.0935 | -1.17 | 1.95 K | 15.39 K | |
| FFH | Fairfax Financial Holdings Ltd | 278.1974 | -3.0627 | -1.09 | 25.51 K | 7.1 M | |
| ACX | Act Energy Technologies Ltd | 7.0375 | -0.0704 | -0.99 | 43.73 K | 307.76 K | |
| PWF-PO | Power Financial Corp Pref O | 11.9481 | -0.1091 | -0.9 | 1.4 K | 16.73 K | |
| LNF | Leons Furniture | 6.8215 | -0.0598 | -0.87 | 2.78 K | 18.96 K | |
| POW-PA | Power Corporation of Canada Pref A | 11.5806 | -0.1008 | -0.86 | 650 | 7.53 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.6923 | -0.0933 | -0.79 | 24.72 K | 289.06 K | |
| VLN | Velan Inc Sv | 9.4068 | -0.0655 | -0.69 | 4.3 K | 40.45 K | |
| STN | Stantec Inc | 14.6917 | -0.0799 | -0.54 | 179.61 K | 2.64 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.3389 | -0.0336 | -0.53 | 83.53 K | 529.51 K | |
| KEY | Keyera Corp | 10.0273 | -0.053 | -0.53 | 161.3 K | 1.62 M | |
| SRV-UN | SIR Royalty Income Fund | 4.493 | -0.0237 | -0.52 | 4.1 K | 18.42 K | |
| POW-PC | Power Corporation of Canada Pref C | 11.5769 | -0.059 | -0.51 | 5.67 K | 65.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRCNF | Burcon NutraScience Corp | 4.60 | 8.44 M | -0.15 | -3.16 | 5 K | 23 K |
| HEWA | Healthwarehouse.Com | 4.70 | 5.15 M | -0.25 | -5.05 | 3.41 K | 16.04 K |
| SEII | Sharing Economy International Inc | 508.00 | 1.29 M | -28.00 | -5.22 | 420 | 213.36 K |
| ERHE | ERHC Energy Inc | 10.50 | 287.94 K | -0.20 | -1.87 | 231.07 K | 2.43 M |
| BLSP | Blue Sphere Corporation | 70.512 | 216.59 K | -17.628 | -20 | 390 K | 27.5 M |
| ZVOI | Zovio Inc | 9.85 | 137.92 K | -1.12 | -10.21 | 797.4 K | 7.85 M |
| VRSEF | Verisante Technology Inc | 5.915 | 92.27 K | -0.045 | -0.76 | 7.5 K | 44.36 K |
| SAGD | Sativa Growth International | 8.00 | 67.73 K | -0.40 | -4.76 | 397 | 3.18 K |
| USRM | U.S. Stem Cell Inc | 22.40 | 64.15 K | -6.60 | -22.76 | 2.74 K | 61.33 K |
| RGGI | Resgreen Group International Inc | 10.00 | 48.75 K | -13.00 | -56.52 | 41 | 410 |
| STTO | SITO Mobile Ltd. | 3.10 | 5.13 K | -0.05 | -1.59 | 2.85 K | 8.83 K |
| CBDX | Curative Biosciences Inc | 8650.00 | 3.16 K | -800.00 | -8.47 | 86 | 743.9 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.0774 | 785 | -0.0815 | -2.58 | 43.2 K | 132.93 K |
| RTNB | root9B Holdings Inc | 10.35 | 610 | -0.15 | -1.43 | 128 | 1.32 K |
| PEHD | Perigee Holdings Inc. | 52.00 | 130 | -4.00 | -7.14 | 132 | 6.86 K |
| VRCI | Verde Science Inc | 28.00 | -14.00 | -33.33 | 100 | 2.8 K | |
| ONCI | On4 Communications Inc | 972.00 | -364.50 | -27.27 | 13.22 K | 12.85 M | |
| PZOO | Pazoo Inc | 2507.50 | -367.50 | -12.78 | 1 | 2.51 K | |
| TREVQ | Trevali Mining Corporation | 11.77 | -0.237 | -1.97 | 750 | 8.83 K | |
| SOGFF | Strategic Oil & Gas Ltd | 15.67 | -0.13 | -0.82 | 63 | 987.21 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CPAU | CopAur Minerals Inc | 16.00 | -6.00 | -27.27 | 955 | 15.28 K | |
| PDQ | Paradigm Gold Corporation | 11.00 | -4.00 | -26.67 | 5.5 K | 60.5 K | |
| CTN | Centurion Minerals Ltd | 33.5999 | -9.60 | -22.22 | 14 | 470.4 | |
| OMG | Omai Gold Mines Corp | 3.375 | -0.825 | -19.64 | 1.2 K | 4.05 K | |
| USS | Uniserve Communications Corporation | 6.5789 | -1.3158 | -16.67 | 15 | 98.68 | |
| COMP | Uniserve Communications Corporation | 6.5789 | -1.3158 | -16.67 | 15 | 98.68 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 3.75 | -0.75 | -16.67 | 233 | 873.75 | |
| SMN | Sun Summit Minerals Corp | 5.40 | -0.90 | -14.29 | 1.56 K | 8.4 K | |
| ANDC | Andina Copper Corporation | 11.25 | -1.875 | -14.29 | 568 | 6.39 K | |
| EGR | EGR Exploration Ltd. | 18.00 | -3.00 | -14.29 | 125 | 2.25 K | |
| BFM | Bedford Metals Corp. | 11.4545 | -1.6364 | -12.5 | 122 | 1.4 K | |
| AVN | Avanti Energy Inc | 5.50 | -0.75 | -12 | 60 | 330 | |
| CBI | Colibri Resource Corporation | 6.00 | -0.75 | -11.11 | 43 | 258 | |
| SC-H | Serrano Resources Ltd | 9.00 | -1.00 | -10 | 4.05 K | 36.41 K | |
| EPO-H | Encanto Potash Corp | 8.75 | -0.75 | -7.89 | 4.08 K | 35.66 K | |
| CMO-H | Cliffmont Resources Ltd | 9.00 | -0.70 | -7.22 | 3.27 K | 29.43 K | |
| WLR | Walker Lane Resources Ltd. | 22.75 | -1.75 | -7.14 | 966 | 21.98 K | |
| BVA | Bravada Gold Corporation | 5.60 | -0.40 | -6.67 | 3.69 K | 20.65 K | |
| MBO | Mobio Technologies Inc | 5.60 | -0.40 | -6.67 | 2.52 K | 14.11 K | |
| CTH | CoTec Holdings Corp. | 580.00 | -40.00 | -6.45 | 1 | 580 | |
| SLG | PetroTal Corp | 16.2066 | -1.0627 | -6.15 | 373.7 K | 6.06 M | |
| WEB | Westbridge Energy Corporation | 21.7233 | -1.3577 | -5.88 | 98 | 2.13 K | |
| PURO | Platauro Metals Corp. | 26.7112 | -1.6694 | -5.88 | 294 | 7.85 K | |
| FMN | Fidelity Minerals Corp | 71.2501 | -3.75 | -5 | 39 | 2.78 K | |
| LPK | Lupaka Gold Corp | 6.00 | -0.30 | -4.76 | 2.8 K | 16.8 K | |
| ADD | Arctic Star Exploration Corp | 4.00 | -0.20 | -4.76 | 2.72 K | 10.88 K | |
| BBB | Brixton Metals Corporation | 13.00 | -0.50 | -3.7 | 2.36 K | 30.68 K | |
| MET | Metalore Resources Limited | 3.3703 | -0.1248 | -3.57 | 300 | 1.01 K | |
| OBUL | One Bullion Limited | 3.557 | -0.1227 | -3.33 | 1.48 K | 5.26 K | |
| WVM | West Vault Mining Inc | 3.20 | -0.10 | -3.03 | 900 | 2.88 K | |
| GORO | Goldgroup Mining Inc. | 13.60 | -0.40 | -2.86 | 625 | 8.5 K | |
| DSY | Destiny Media Technologies Inc | 4.10 | -0.10 | -2.38 | 120 | 492 | |
| GG | Galane Gold Ltd | 4.15 | -0.10 | -2.35 | 9.9 K | 41.09 K | |
| KTN | Kootenay Silver Inc | 9.70 | -0.20 | -2.02 | 11.73 K | 113.78 K | |
| FMS | Focus Graphite Inc | 6.40 | -0.10 | -1.54 | 22.72 K | 145.41 K | |
| OGW | Ongwe Minerals Inc. | 12.96 | -0.16 | -1.22 | 719 | 9.32 K | |
| NCP | Nickel Creek Platinum Corp. | 122.00 | -1.00 | -0.81 | 852 | 103.94 K |