Loser Valuations for 1 February 2013 from 00:00:00 until 23:59:59
Loser Valuations for 1 February 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 6.45 | 11.19 B | -1.80 | -21.82 | 69.06 K | 445.44 K |
| SEB | Seaboard Corporation | 2627.9197 | 3.61 B | -17.7927 | -0.67 | 600 | 1.58 M |
| NOG | Northern Oil and Gas | 132.2691 | 2.49 B | -1.6189 | -1.21 | 49.71 K | 6.58 M |
| REPX | Riley Exploration Permian Inc | 66.0787 | 912.51 M | -0.4686 | -0.7 | 200 | 13.22 K |
| GAU | Galiano Gold Inc | 3.65 | 656.6 M | -0.02 | -0.54 | 131.8 K | 481.07 K |
| GORO | Gold Resource Corp | 10.1535 | 588.21 M | -0.0671 | -0.66 | 277.07 K | 2.81 M |
| GTE | Gran Tierra Energy Inc | 53.00 | 334.69 M | -0.30 | -0.56 | 77.8 K | 4.12 M |
| REI | Ring Energy Inc | 9.44 | 294.41 M | -0.07 | -0.74 | 11.8 K | 111.39 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.0545 | 272.35 M | -0.0687 | -0.85 | 31.9 K | 256.94 K |
| ELLO | Ellomay Capital Ltd | 6.4906 | 250.23 M | -0.0973 | -1.48 | 4.13 K | 26.83 K |
| CMT | Core Molding Technologies Inc | 6.8841 | 193.6 M | -0.0989 | -1.42 | 17.4 K | 119.78 K |
| SDEV | Stablecoin Development Corporation | 123486.2266 | 62.17 M | -3036.5469 | -2.4 | 1 | 123.49 K |
| IBIO | Ibio Inc | 3300.00 | 50.06 M | -100.00 | -2.94 | 21 | 69.3 K |
| DXR | Daxor Corp | 7.3778 | 49.8 M | -0.1451 | -1.93 | 455 | 3.36 K |
| XTNT | Xtant Medical Holdings Inc | 155.9999 | 38.49 M | -7.2001 | -4.41 | 1.38 K | 214.5 K |
| BESS | Bimergen Energy Corporation | 58.80 | 29.38 M | -4.20 | -6.67 | 217 | 12.76 K |
| PLAG | Planet Green Holdings Corp | 335.00 | 5.01 M | -7.50 | -2.19 | 16 | 5.36 K |
| DSS | Document Security Systems | 4943.9565 | 4.25 M | -41.5459 | -0.83 | 11 | 54.38 K |
| MPU | Mega Matrix Corp | 3.3218 | 4.17 M | -0.0395 | -1.18 | 28.5 K | 94.67 K |
| AMBO | Ambow Education Holding Ltd ADR | 528.00 | 4.08 M | -24.00 | -4.35 | 779 | 411.31 K |
| OPTT | Ocean Power Tech Inc | 416.00 | 3.89 M | -10.00 | -2.35 | 35.65 K | 14.83 M |
| ITP | IT Tech Packaging Inc | 21.7939 | 1 M | -0.7916 | -3.5 | 6.54 K | 142.58 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 29.4985 | 1.64 T | -1.2403 | -4.03 | 85.86 M | 2.53 B |
| PANW | Palo Alto Networks Inc | 9.0683 | 267.11 B | -0.1584 | -1.72 | 6.99 M | 63.37 M |
| TMUS | T-Mobile US | 15.7574 | 179.1 B | -0.2231 | -1.4 | 2.69 M | 42.37 M |
| STX | Seagate Technology | 18.9783 | 115.15 B | -0.1747 | -0.91 | 7.86 M | 149.26 M |
| REGN | Regeneron Pharmaceuticals | 171.7199 | 94.76 B | -1.0529 | -0.61 | 1.01 M | 172.66 M |
| MNST | Monster Beverage Cp | 7.9417 | 88.82 B | -0.0416 | -0.52 | 11.12 M | 88.31 M |
| MELI | MercadoLibre Inc | 85.5161 | 75.55 B | -0.9785 | -1.13 | 623.74 K | 53.34 M |
| IDXX | Idexx Laboratories | 47.23 | 54.89 B | -0.375 | -0.79 | 1.26 M | 59.48 M |
| EXC | Exelon Corp | 13.6457 | 47.12 B | -0.1803 | -1.3 | 11.08 M | 151.14 M |
| INSM | Insmed Inc | 5.80 | 26.21 B | -0.05 | -0.85 | 90.79 K | 526.59 K |
| PFG | Principal Financial Group Inc | 19.2401 | 24.63 B | -0.3089 | -1.58 | 4.4 M | 84.66 M |
| HST | Host Marriott Financial Trust | 9.9891 | 18.01 B | -0.0599 | -0.6 | 15.55 M | 155.35 M |
| MTSI | Macom Technology S | 16.82 | 17.3 B | -0.12 | -0.71 | 60.79 K | 1.02 M |
| LULU | Lululemon Athletica | 67.86 | 12.78 B | -1.14 | -1.65 | 2.96 M | 200.73 M |
| HALO | Halozyme Therapeutic | 6.53 | 11.69 B | -0.16 | -2.39 | 1.23 M | 8.06 M |
| MDGL | Madrigal Pharmaceuticals Inc | 383.60 | 10.05 B | -8.40 | -2.14 | 11.32 K | 4.34 M |
| BRKR | Bruker Corp | 15.9443 | 9.48 B | -0.2301 | -1.42 | 1.3 M | 20.74 M |
| AAL | American Airlines Group | 13.3115 | 9.35 B | -0.1508 | -1.12 | 5.31 M | 70.67 M |
| STRL | Sterling Constructio | 10.19 | 8.83 B | -0.06 | -0.59 | 34.51 K | 351.68 K |
| ALKS | Alkermes Plc | 21.76 | 7.81 B | -1.30 | -5.64 | 5.89 M | 128.19 M |
| ORKA | Oruka Therapeutics Inc | 3171.4307 | 7.25 B | -1024.6162 | -24.42 | 283 | 897.51 K |
| ZG | Zillow Grp Inc Cl A | 11.5382 | 6.66 B | -0.2619 | -2.22 | 316.21 K | 3.65 M |
| SIMO | Silicon Motion Techn ADR | 10.8324 | 5.73 B | -0.5727 | -5.02 | 1.12 M | 12.14 M |
| MEOH | Methanex Cp | 26.5082 | 5.27 B | -0.6359 | -2.34 | 674 K | 17.87 M |
| VSEC | V S E Cp | 10.4789 | 5.24 B | -0.3425 | -3.17 | 33.76 K | 353.73 K |
| GGAL | Grupo Fin Galicia ADR | 4.8445 | 5.07 B | -0.0741 | -1.51 | 134.2 K | 650.13 K |
| CVCO | Cavco Inds Inc | 51.37 | 5.01 B | -0.49 | -0.94 | 38.78 K | 1.99 M |
| TVTX | Travere Therapeutics Inc | 3.70 | 4.99 B | -0.80 | -17.78 | 7.58 K | 28.04 K |
| GLNG | Golar Lng Ltd | 30.5452 | 4.44 B | -0.2627 | -0.85 | 543.2 K | 16.59 M |
| EXPO | Exponent Inc | 10.3036 | 4.09 B | -0.1605 | -1.53 | 667.2 K | 6.87 M |
| IOVA | Iovance Biotherapeutics Inc | 8.00 | 3.74 B | -3.00 | -27.27 | 57 | 456 |
| COLM | Columbia Sportswear | 21.3868 | 3.7 B | -0.2071 | -0.96 | 205.2 K | 4.39 M |
| EXTR | Extreme Networks | 3.58 | 3.34 B | -0.11 | -2.98 | 612.65 K | 2.19 M |
| SBLK | Star Bulk Carriers | 18.6152 | 3.18 B | -0.2787 | -1.48 | 3.27 K | 60.83 K |
| HOVNP | Hovnanian Entr Dep A | 9.292 | 3.02 B | -0.2269 | -2.38 | 28.72 K | 266.89 K |
| CENT | Central Garden | 7.4662 | 3.01 B | -0.0469 | -0.62 | 83.31 K | 621.97 K |
| ARCB | Arcbest Corp | 9.1973 | 2.95 B | -0.2607 | -2.76 | 381.63 K | 3.51 M |
| CENTA | Central Garden & Pet | 7.568 | 2.58 B | -0.136 | -1.77 | 355.19 K | 2.69 M |
| ADUS | Addus Homecare Corp | 8.06 | 2.35 B | -0.22 | -2.66 | 73.4 K | 591.6 K |
| LMAT | Lemaitre Vascular | 5.3818 | 1.81 B | -0.0862 | -1.58 | 14.35 K | 77.22 K |
| PRDO | Perdoceo Education Corp | 3.1509 | 1.81 B | -0.1132 | -3.47 | 678.7 K | 2.14 M |
| EZPW | Ezcorp Inc | 21.91 | 1.77 B | -0.29 | -1.31 | 480.95 K | 10.54 M |
| CASH | Meta Financial Group | 6.8574 | 1.56 B | -0.0958 | -1.38 | 2.4 K | 16.46 K |
| CMPR | Cimpress N.V. Ord | 33.97 | 1.39 B | -1.88 | -5.24 | 1.65 M | 56.08 M |
| GIII | G-III Apparel Gp | 17.7264 | 1.38 B | -0.0943 | -0.53 | 138 K | 2.45 M |
| MNKD | Mannkind Corp | 12.00 | 1.36 B | -0.10 | -0.83 | 376.5 K | 4.52 M |
| SBET | Sharplink Gaming Ltd | 3045.6001 | 1.27 B | -57.5999 | -1.86 | 58 | 176.64 K |
| CCEC | Capital Clean Energy Carriers Corp | 20.3755 | 1.22 B | -0.1244 | -0.61 | 40.47 K | 824.62 K |
| STAA | Staar Surgical Company | 5.57 | 1.2 B | -0.09 | -1.59 | 82.3 K | 458.39 K |
| FSBC | Five Star Bancorp | 6.5141 | 1.08 B | -0.4343 | -6.25 | 202 | 1.32 K |
| ATEC | Alphatec Holdings | 20.52 | 1.07 B | -0.24 | -1.16 | 10.36 K | 212.61 K |
| SBSI | Southside Bancshares | 10.6627 | 1.05 B | -0.0609 | -0.57 | 188.48 K | 2.01 M |
| SENEB | Seneca Foods Cp B | 30.18 | 1 B | -0.21 | -0.69 | 2 K | 60.36 K |
| DJCO | Daily Journal Cp | 98.71 | 923.9 M | -0.75 | -0.75 | 2.88 K | 284.48 K |
| VNET | 21Vianet Group Inc ADR | 9.81 | 855.7 M | -0.11 | -1.11 | 96.35 K | 945.23 K |
| IBCP | Independent Bk Cp | 3.6115 | 808.96 M | -0.0682 | -1.85 | 97.57 K | 352.38 K |
| APEI | American Public Education | 38.23 | 735.72 M | -0.30 | -0.78 | 99.34 K | 3.8 M |
| CWBC | Community West Bncsh | 5.9503 | 711.38 M | -0.1017 | -1.68 | 5.9 K | 35.11 K |
| ACHV | Achieve Life Sciences Inc | 28336.00 | 699.03 M | -616.00 | -2.13 | 35 | 991.76 K |
| PFLT | Pennantpark Fltng Rt | 3.6731 | 679.64 M | -0.025 | -0.68 | 35.5 K | 130.4 K |
| HIFS | Hingham Inst For Svg | 58.2591 | 676.66 M | -0.5504 | -0.94 | 2.74 K | 159.57 K |
| PKOH | Park Ohio Hld Cp | 19.1814 | 675.23 M | -0.3067 | -1.57 | 17.14 K | 328.71 K |
| QMCO | Quantum Corp | 212.80 | 642.38 M | -4.80 | -2.21 | 8.88 K | 1.89 M |
| TIPT | Tiptree Fncl Cl A | 5.8686 | 641.81 M | -0.0793 | -1.33 | 200 | 1.17 K |
| SLRC | Slr Investment Corp | 7.4549 | 632.78 M | -0.0535 | -0.71 | 515.77 K | 3.84 M |
| MATW | Matthews Intl Corp | 24.5337 | 613.34 M | -0.1431 | -0.58 | 123.89 K | 3.04 M |
| CBAN | Colony Bankcorp Inc | 4.2641 | 557.24 M | -0.087 | -2 | 2.45 K | 10.45 K |
| COFS | Choiceone Financial | 8.749 | 548.11 M | -0.1133 | -1.28 | 2.21 K | 19.29 K |
| OBT | Orange County Bancor | 6.3701 | 536.58 M | -0.0816 | -1.26 | 1.2 K | 7.64 K |
| YORW | York Water Company | 13.9618 | 514.61 M | -0.1947 | -1.38 | 41.7 K | 582.22 K |
| MDRX | Allscripts Hlthcare | 10.92 | 511.23 M | -0.16 | -1.44 | 4.35 M | 47.52 M |
| ITIC | Investors Title Company | 39.1457 | 510.57 M | -0.3027 | -0.77 | 400 | 15.66 K |
| AMRN | Amarin Corp ADR | 169.00 | 494 M | -1.40 | -0.82 | 190.57 K | 32.21 M |
| MDXG | Mimedx Group Inc | 4.32 | 491.77 M | -0.03 | -0.69 | 48.2 K | 208.22 K |
| ACIC | American Coastal Insurance Corp | 4.3537 | 485.19 M | -0.0744 | -1.68 | 59.55 K | 259.26 K |
| FOSL | Fossil Group | 103.98 | 465.42 M | -1.60 | -1.52 | 797.92 K | 82.97 M |
| BMRC | Bank of Marin Bancrp | 13.6378 | 465.08 M | -0.0699 | -0.51 | 19.31 K | 263.32 K |
| ASMB | Assembly Biosciences | 149.40 | 434.7 M | -4.20 | -2.73 | 3.23 K | 483.16 K |
| CRMD | Cormedix Inc | 4.55 | 418.56 M | -0.10 | -2.15 | 1.6 K | 7.28 K |
| WILC | G Willi-Food Intl | 3.6733 | 403.82 M | -0.1194 | -3.15 | 5.36 K | 19.7 K |
| FWDI | AdvisorShares Madrona International ETF | 18.10 | 399.75 M | -0.60 | -3.21 | 1.08 K | 19.55 K |
| XMAX | XMax Inc. | 52.50 | 398.99 M | -4.50 | -7.89 | 480 | 25.2 K |
| NWFL | Norwood Financial Cp | 10.7657 | 398.61 M | -0.1711 | -1.56 | 950 | 10.23 K |
| NECB | Northeast Community Bancorp | 3.1501 | 398.39 M | -0.0286 | -0.9 | 3.74 K | 11.78 K |
| ARAY | Accuray Inc | 5.03 | 383.44 M | -0.08 | -1.57 | 632.85 K | 3.18 M |
| PERI | Perion Network Ltd | 30.69 | 369.74 M | -1.26 | -3.94 | 200.77 K | 6.16 M |
| CFFI | C&F Financial Corp | 26.9593 | 350.15 M | -0.1602 | -0.59 | 8.53 K | 229.85 K |
| ARTNA | Artesian Res Cp A | 15.0067 | 347.3 M | -0.1269 | -0.84 | 40.3 K | 604.77 K |
| LWAY | Lifeway Foods Inc | 10.1824 | 336.28 M | -0.1194 | -1.16 | 20.19 K | 205.54 K |
| PESI | Perma-Fix Envir | 3.7495 | 328.25 M | -0.15 | -3.85 | 9.94 K | 37.25 K |
| NEWT | Newtek Bus Svcs | 3.0009 | 313.48 M | -0.1337 | -4.27 | 144.05 K | 432.28 K |
| ASUR | Asure Software | 6.93 | 310.14 M | -0.07 | -1 | 26.16 K | 181.32 K |
| FUNC | First United Corp | 6.2634 | 298.57 M | -0.0928 | -1.46 | 4.87 K | 30.48 K |
| GASS | Stealthgas Inc | 7.4106 | 297.27 M | -0.4708 | -5.97 | 436.84 K | 3.24 M |
| OVLY | Oak Valley Bancp CA | 6.618 | 288.14 M | -0.104 | -1.55 | 4.05 K | 26.84 K |
| CDZI | Cadiz Inc | 6.77 | 283.12 M | -0.18 | -2.59 | 56.37 K | 381.63 K |
| CLPT | Clearpoint Neuro Inc | 64.00 | 281.12 M | -3.20 | -4.76 | 1.25 K | 80.06 K |
| LCNB | Lcnb Corp | 7.9558 | 280.25 M | -0.1655 | -2.04 | 1.15 K | 9.13 K |
| PCYO | Pure Cycle Corp | 3.36 | 263.63 M | -0.18 | -5.08 | 20.6 K | 69.23 K |
| VNDA | Vanda Pharmaceuticals | 3.99 | 246.72 M | -0.03 | -0.75 | 142.8 K | 569.76 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MRK | Merck & Company | 26.3288 | 364.98 B | -0.8938 | -3.28 | 39.5 M | 1.04 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5049 | 243.69 B | -0.0439 | -1.24 | 1.67 M | 5.87 M |
| MCK | Mckesson Corp | 93.7577 | 124.99 B | -1.8536 | -1.94 | 3.56 M | 334.18 M |
| GD | General Dynamics Corp | 49.1584 | 99.29 B | -0.3134 | -0.63 | 7.16 M | 351.78 M |
| GLW | Corning Inc | 8.4888 | 96.59 B | -0.0641 | -0.75 | 17.83 M | 151.35 M |
| ING | ING Groep N.V. ADR | 5.4612 | 94.78 B | -0.0602 | -1.09 | 1.66 M | 9.06 M |
| PWR | Quanta Services | 28.2171 | 87.87 B | -0.3052 | -1.07 | 2.41 M | 68.07 M |
| BCS | Barclays Plc ADR | 11.6571 | 76.79 B | -0.1729 | -1.46 | 3.41 M | 39.71 M |
| AON | AON Plc | 49.3709 | 71.36 B | -1.4161 | -2.79 | 4.13 M | 203.73 M |
| MS-PA | Morgan Stanley | 13.2482 | 67.46 B | -0.1182 | -0.88 | 154.9 K | 2.05 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.3977 | 66.87 B | -0.2172 | -1.6 | 29.2 K | 391.21 K |
| NWG | Natwest Group Plc ADR | 6.4973 | 62.49 B | -0.0723 | -1.1 | 576.8 K | 3.75 M |
| DAL | Delta Air Lines Inc | 11.9098 | 60.66 B | -0.0603 | -0.5 | 10.07 M | 119.93 M |
| NKE | Nike Inc | 23.8844 | 57.44 B | -0.1557 | -0.65 | 6.77 M | 161.81 M |
| OXY | Occidental Petroleum Corp | 56.7409 | 56.88 B | -0.3818 | -0.67 | 7.26 M | 411.88 M |
| O | Realty Income Corp | 22.4024 | 56.78 B | -0.1445 | -0.64 | 1.11 M | 24.88 M |
| VMRK | Vivmark Residential | 29.0415 | 50.88 B | -0.3503 | -1.19 | 4.39 M | 127.48 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 32.7171 | 49.47 B | -0.208 | -0.63 | 6.85 M | 224.26 M |
| ABEV | Ambev S.A. ADR | 5.3252 | 42.7 B | -0.0515 | -0.96 | 145 K | 772.15 K |
| DHI | D.R. Horton | 20.2842 | 40.63 B | -0.2693 | -1.31 | 8.2 M | 166.24 M |
| P | Everpure, Inc. | 11.45 | 33.98 B | -0.07 | -0.61 | 3.96 M | 45.32 M |
| NMR | Nomura Holdings Inc ADR | 3.5398 | 27.79 B | -0.0377 | -1.05 | 821.5 K | 2.91 M |
| TPR | Tapestry Inc | 33.8983 | 26.65 B | -0.7681 | -2.22 | 9.59 M | 324.99 M |
| PHM | Pultegroup | 17.3281 | 24.88 B | -0.3321 | -1.88 | 11.05 M | 191.43 M |
| RL | Ralph Lauren Corp | 127.0359 | 23.81 B | -3.8848 | -2.97 | 2.18 M | 277.14 M |
| BBY | Best Buy Company | 10.1387 | 21.83 B | -0.0944 | -0.92 | 4.5 M | 45.67 M |
| LEN | Lennar Corp | 31.9825 | 20.62 B | -0.366 | -1.13 | 3.35 M | 107.3 M |
| ZBH | Zimmer Biomet Holdings | 63.8471 | 20.31 B | -0.982 | -1.51 | 1.78 M | 113.96 M |
| LEN-B | Lennar Corporation | 26.6028 | 20.16 B | -0.4752 | -1.75 | 19.95 K | 530.75 K |
| LYB | Lyondellbasell Industries NV | 31.4294 | 19.59 B | -1.0499 | -3.23 | 8.41 M | 264.21 M |
| RVTY | RVTY | 32.3363 | 17.75 B | -1.4376 | -4.26 | 3.19 M | 103.22 M |
| GIB | CGI Group | 26.4911 | 17.09 B | -0.1489 | -0.56 | 205 K | 5.43 M |
| JHX | James Hardie Industries Se ADR | 7.747 | 16.86 B | -0.1137 | -1.45 | 12.54 K | 97.19 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 21.0327 | 16.83 B | -0.2955 | -1.39 | 13.57 K | 285.41 K |
| NVR | NVR Inc | 1023.00 | 15.97 B | -6.66 | -0.65 | 19.64 K | 20.09 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 42.3032 | 15.55 B | -0.2923 | -0.69 | 398.48 K | 16.86 M |
| TOL | Toll Brothers Inc | 32.7906 | 14.02 B | -1.0388 | -3.07 | 3.92 M | 128.42 M |
| EHC | Encompass Health Corp | 14.938 | 13.98 B | -0.3985 | -2.6 | 1.19 M | 17.73 M |
| UDR | United Dominion Realty Trust | 14.6691 | 13.31 B | -0.0865 | -0.59 | 3.91 M | 57.36 M |
| FN | Fabrinet | 14.43 | 12.45 B | -0.21 | -1.43 | 409.5 K | 5.91 M |
| SUN | Sunoco LP | 9.0586 | 11.91 B | -0.3302 | -3.52 | 359.09 K | 3.25 M |
| JEF | Jefferies Financial Group Inc | 18.6123 | 11.04 B | -0.1103 | -0.59 | 3.23 M | 60.11 M |
| JBTM | JBTMarel Corp | 17.1936 | 6.63 B | -0.1018 | -0.59 | 133.43 K | 2.29 M |
| NOV | Nov Inc | 52.3189 | 6.3 B | -2.1144 | -3.88 | 13.99 M | 732.12 M |
| MTDR | Matador Resources Company | 7.204 | 6.23 B | -0.0923 | -1.27 | 168 K | 1.21 M |
| MATX | Matson Inc | 20.6122 | 6.19 B | -0.7078 | -3.32 | 279.3 K | 5.76 M |
| AN | Autonation Inc | 47.58 | 5.89 B | -0.92 | -1.9 | 1.33 M | 63.2 M |
| INGR | Ingredion Inc | 46.7917 | 5.8 B | -0.6972 | -1.47 | 1.36 M | 63.83 M |
| BYD | Boyd Gaming Corp | 6.4868 | 5.53 B | -0.056 | -0.86 | 1.99 M | 12.91 M |
| MOD | Modine Manufacturing Company | 8.43 | 5.48 B | -0.05 | -0.59 | 587 K | 4.95 M |
| TREX | Trex Company | 5.2538 | 5.44 B | -0.0275 | -0.52 | 1.08 M | 5.67 M |
| FCN | Fti Consulting | 32.20 | 5.38 B | -0.30 | -0.92 | 831.8 K | 26.78 M |
| BCO | Brink's Company | 23.9227 | 4.8 B | -1.7845 | -6.94 | 1.35 M | 32.4 M |
| BBWI | Bath & Body Works Inc | 18.3192 | 4.37 B | -0.2985 | -1.6 | 7.27 M | 133.16 M |
| MTH | Meritage Corp | 19.7118 | 4.33 B | -1.1657 | -5.58 | 2.2 M | 43.42 M |
| PVH | Phillips-Van Heusen Corp | 114.0544 | 4.29 B | -2.5605 | -2.2 | 1.42 M | 162.23 M |
| STNG | Scorpio Tankers Inc | 54.0982 | 4.11 B | -1.9273 | -3.44 | 63.08 K | 3.41 M |
| BFH | Bread Financial Hldgs Inc | 84.485 | 3.67 B | -0.4582 | -0.54 | 493.24 K | 41.67 M |
| POST | Post Holdings Inc | 24.7268 | 3.6 B | -0.1308 | -0.53 | 241.34 K | 5.97 M |
| MHO | M/I Homes | 23.86 | 3.29 B | -3.38 | -12.41 | 1.42 M | 33.97 M |
| KBH | KB Home | 16.1413 | 3.07 B | -0.4793 | -2.88 | 6 M | 96.8 M |
| BANC | First Pactrust Bancorp | 8.1207 | 2.85 B | -0.1049 | -1.28 | 24.3 K | 197.33 K |
| KSS | Kohl's Corp | 24.7933 | 2.81 B | -0.1509 | -0.6 | 3.11 M | 77.13 M |
| SDRL | Seadrill 2021 Ltd | 57190.6602 | 2.69 B | -722.9141 | -1.25 | 1.96 M | 112.31 B |
| LPL | Lg Display Co. Ltd ADR | 10.8494 | 2.59 B | -0.2577 | -2.32 | 1.2 M | 13 M |
| NMM | Navios Maritime Partners LP | 119.3249 | 2.52 B | -2.8862 | -2.36 | 323.72 K | 38.63 M |
| PEB | Pebblebrook Hotel Trust | 18.1935 | 2.48 B | -0.2893 | -1.57 | 1.09 M | 19.8 M |
| CPRI | Capri Holdings Ltd | 55.72 | 2.25 B | -0.41 | -0.73 | 3.12 M | 174.06 M |
| UAA | Under Armour | 13.0435 | 2.22 B | -0.0956 | -0.73 | 4.22 M | 55.03 M |
| NGL | Ngl Energy Partners LP | 9.608 | 2.14 B | -0.4427 | -4.4 | 201.03 K | 1.93 M |
| PBI | Pitney Bowes Inc | 7.5379 | 2.13 B | -0.3218 | -4.09 | 9.43 M | 71.09 M |
| WHR | Whirlpool Corp | 70.5894 | 1.99 B | -1.6529 | -2.29 | 1.26 M | 89.23 M |
| LXP-PC | Lexington Realty Trust | 20.8719 | 1.99 B | -0.1635 | -0.78 | 2.9 K | 60.53 K |
| GRC | Gorman-Rupp Company | 18.1789 | 1.85 B | -0.0962 | -0.53 | 38.12 K | 693.07 K |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 6.9513 | 1.84 B | -0.0646 | -0.92 | 4.07 K | 28.29 K |
| NGL-PB | NGL Energy Partners LP | 24.09 | 1.8 B | -1.11 | -4.4 | 201.03 K | 4.84 M |
| NGL-PC | NGL Energy Partners LP | 20.5148 | 1.77 B | -0.9453 | -4.4 | 201.03 K | 4.12 M |
| ARR | Armour Residential R | 43.6846 | 1.75 B | -0.3063 | -0.7 | 134.66 K | 5.88 M |
| HLF | Herbalife Ltd | 17.0501 | 1.64 B | -0.6077 | -3.44 | 15.36 M | 261.86 M |
| NRP | Natural Resource Partners LP | 80.5956 | 1.6 B | -1.5528 | -1.89 | 53.12 K | 4.28 M |
| CMRE | Costamare Inc | 8.3536 | 1.56 B | -0.1622 | -1.9 | 238.9 K | 2 M |
| AMRC | Ameresco Inc | 9.33 | 1.47 B | -0.51 | -5.18 | 98.64 K | 920.32 K |
| GLP | Global Partners LP | 9.6975 | 1.45 B | -0.0984 | -1 | 10.8 K | 104.73 K |
| ALX | Alexander's Inc | 154.7576 | 1.28 B | -1.488 | -0.95 | 4 K | 619.03 K |
| SPH | Suburban Propane Partners LP | 12.4142 | 1.18 B | -0.225 | -1.78 | 360.6 K | 4.48 M |
| CPAC | Cementos Pacasmayo S.A.A ADR | 5.1469 | 1.1 B | -0.0464 | -0.89 | 17.1 K | 88.01 K |
| YELP | Yelp Inc | 20.47 | 1.09 B | -0.77 | -3.63 | 602.62 K | 12.34 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 4.4672 | 1.08 B | -0.0718 | -1.58 | 23.91 K | 106.82 K |
| CPF | Central Pacific Financial Company | 10.1862 | 995.1 M | -0.07 | -0.68 | 60.23 K | 613.51 K |
| HL-PB | Hecla Mining Company | 26.2648 | 984.63 M | -0.2454 | -0.93 | 300 | 7.88 K |
| KRO | Kronos Worldwide Inc | 9.68 | 946.1 M | -0.0552 | -0.57 | 307.25 K | 2.97 M |
| SBR | Sabine Royalty Trust | 16.1785 | 934.24 M | -0.1393 | -0.85 | 24.9 K | 402.84 K |
| PAR | Par Technology Corp | 4.3307 | 922.39 M | -0.0394 | -0.9 | 14.4 K | 62.36 K |
| BZH | Beazer Homes USA | 18.00 | 893.23 M | -0.82 | -4.36 | 1.71 M | 30.83 M |
| GTNA | Gray Television Inc | 3.0217 | 852.28 M | -0.0269 | -0.88 | 2.83 K | 8.54 K |
| TXO | Txo Energy Partners L.P. | 840.00 | 761.28 M | -20.00 | -2.33 | 5.24 K | 4.4 M |
| BME | Blackrock Health Sciences Trust | 10.2351 | 613.94 M | -0.0622 | -0.6 | 16.3 K | 166.83 K |
| HOV | Hovnanian Enterprises Inc | 140.25 | 594.2 M | -2.50 | -1.75 | 401.57 K | 56.32 M |
| JKS | Jinkosolar Holding Company Ltd ADR | 6.2648 | 527.37 M | -0.0416 | -0.66 | 78.7 K | 493.04 K |
| VKQ | Invesco Muni Trust | 6.8071 | 489.3 M | -0.0412 | -0.6 | 94.6 K | 643.95 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 158.067 | 7.15 M | -1.4982 | -0.94 | 291 | 46 K |
| TLG | Troilus Gold Corp | 3.20 | -0.40 | -11.11 | 2.56 K | 8.19 K | |
| CRRX | Carerx Corp | 12.0044 | -0.5904 | -4.69 | 2.02 K | 24.19 K | |
| TAL | Petrotal Corp | 44.4458 | -2.1506 | -4.62 | 2.1 K | 93.34 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.2857 | -0.1905 | -4.26 | 10.08 K | 43.2 K | |
| PIF | Polaris Infrastructure Inc | 230.3745 | -9.5989 | -4 | 78 | 17.97 K | |
| TGO | Terago Inc | 9.65 | -0.34 | -3.4 | 9.4 K | 90.71 K | |
| ET | Evertz Technologies Ltd | 3.7141 | -0.1212 | -3.16 | 9.4 K | 34.91 K | |
| CG | Centerra Gold Inc | 3.7504 | -0.1152 | -2.98 | 445.7 K | 1.67 M | |
| MX | Methanex Corp | 26.4283 | -0.7658 | -2.82 | 730 K | 19.29 M | |
| PGIC | Premium Global Income Split Corp | 21.5354 | -0.5697 | -2.58 | 1.38 K | 29.61 K | |
| SII | Sprott Inc | 24.9645 | -0.6089 | -2.38 | 7.01 K | 175 K | |
| CFF | Conifex Timber Inc | 7.0626 | -0.1718 | -2.37 | 21.3 K | 150.43 K | |
| PNP | Pinetree Capital Ltd | 168.00 | -4.00 | -2.33 | 1.75 K | 294 K | |
| BCE-PZ | Bce Inc Pref Z | 10.7902 | -0.2445 | -2.22 | 1.22 K | 13.12 K | |
| WCP | Whitecap Resources Inc | 4.4286 | -0.0994 | -2.2 | 2.68 M | 11.85 M | |
| WPRT | Westport Fuel Systems Inc | 267.60 | -5.40 | -1.98 | 4.07 K | 1.09 M | |
| AETR | Aetherion Technologies Inc. | 267.60 | -5.40 | -1.98 | 4.07 K | 1.09 M | |
| NWC | The North West Company Inc | 12.862 | -0.232 | -1.77 | 48.89 K | 628.81 K | |
| TVA-B | TVA Group Inc | 9.56 | -0.17 | -1.75 | 640 | 6.12 K | |
| RCH | Richelieu Hardware Ltd | 11.133 | -0.1863 | -1.65 | 25.48 K | 283.69 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 5.5707 | -0.0906 | -1.6 | 4.4 K | 24.51 K | |
| BDT | Bird Construction Inc | 6.9987 | -0.1121 | -1.58 | 47.8 K | 334.54 K | |
| CU | Canadian Utilities Ltd Cl A NV | 21.104 | -0.2976 | -1.39 | 192.83 K | 4.07 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.8418 | -0.0603 | -1.23 | 12.25 K | 59.32 K | |
| CSU | Constellation Software Inc | 100.0311 | -1.215 | -1.2 | 11.7 K | 1.17 M | |
| USA | Americas Silver Corp | 29.40 | -0.30 | -1.01 | 2.93 K | 86.23 K | |
| DOL | Dollarama Inc | 9.5004 | -0.0949 | -0.99 | 1.17 M | 11.07 M | |
| WFC | Wall Financial | 4.6671 | -0.0466 | -0.99 | 300 | 1.4 K | |
| FFH | Fairfax Financial Holdings Ltd | 276.8835 | -2.7101 | -0.97 | 26.13 K | 7.24 M | |
| CPX | Capital Power Corp | 10.451 | -0.0955 | -0.91 | 303.99 K | 3.18 M | |
| NPI | Northland Power Inc | 8.9154 | -0.0782 | -0.87 | 66.82 K | 595.74 K | |
| MFI | Maple Leaf Foods | 7.8421 | -0.0679 | -0.86 | 68.41 K | 536.44 K | |
| GSY | Goeasy Ltd | 6.9162 | -0.0536 | -0.77 | 5.99 K | 41.44 K | |
| BBD-PC | Bombardier Inc Pref C | 7.6325 | -0.0588 | -0.76 | 5.11 K | 38.97 K | |
| PGIC-PA | Premium Global Income Split Corp | 6.4657 | -0.048 | -0.74 | 1.43 K | 9.23 K | |
| DII-B | Dorel Industries Inc | 12.1347 | -0.086 | -0.7 | 14.85 K | 180.15 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.4128 | -0.0303 | -0.68 | 150 | 661.92 | |
| CIU-PA | CU Inc Pref A | 12.3233 | -0.077 | -0.62 | 600 | 7.39 K | |
| BN-PN | Brookfield Corporation | 11.4246 | -0.0703 | -0.61 | 6.66 K | 76.1 K | |
| TKO | Taseko Mines Ltd | 3.29 | -0.02 | -0.6 | 183.1 K | 602.4 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.1966 | -0.0716 | -0.58 | 4.03 K | 49.1 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.1661 | -0.0889 | -0.58 | 148.99 K | 2.26 M | |
| TPX-B | Molson Coors Canada Inc | 32.5906 | -0.1884 | -0.57 | 929 | 30.28 K | |
| AUMN | Golden Minerals Company | 3.49 | -0.02 | -0.57 | 20.7 K | 72.24 K | |
| CSH-UN | Chartwell Retirement Residences | 5.6396 | -0.0314 | -0.55 | 101.52 K | 572.52 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.7638 | -0.0641 | -0.54 | 9.65 K | 113.56 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.9181 | -0.0212 | -0.54 | 22.9 K | 89.72 K | |
| DSG | Descartes Sys | 9.35 | -0.05 | -0.53 | 30.35 K | 283.77 K | |
| III | Imperial Metals Corp | 13.35 | -0.07 | -0.52 | 15.01 K | 200.4 K | |
| GWO | Great-West Lifeco Inc | 13.7109 | -0.0692 | -0.5 | 566.42 K | 7.77 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. Common Shares | 8.64 | 69.49 M | -0.27 | -3.03 | 3.29 K | 28.45 K |
| BRCNF | Burcon NutraScience Corp | 4.51 | 8.44 M | -0.09 | -1.96 | 3 K | 13.53 K |
| AZFL | Amazonas Florestal Ltd | 20.10 | 1.64 M | -4.90 | -19.6 | 7 | 140.7 |
| ERHE | ERHC Energy Inc | 7.25 | 287.94 K | -0.06 | -0.82 | 18.6 K | 134.85 K |
| ZVOI | Zovio Inc | 10.46 | 137.92 K | -0.09 | -0.85 | 129.02 K | 1.35 M |
| KALY | Kali Inc | 3.75 | 101.82 K | -0.24 | -6.02 | 274 | 1.03 K |
| USRM | U.S. Stem Cell Inc | 15.60 | 64.15 K | -1.90 | -10.86 | 210 | 3.28 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.60 | 63.04 K | -0.285 | -2.21 | 22.07 K | 278.12 K |
| AFFU | Affluence Corporation | 125.00 | 26.89 K | -1137.50 | -90.1 | 300 | 37.5 K |
| XDSL | mPhase Technologies Inc | 12.00 | 16.8 K | -0.50 | -4 | 106 | 1.27 K |
| CBDX | Curative Biosciences Inc | 3200.00 | 3.16 K | -300.00 | -8.57 | 91 | 291.2 K |
| SPDC | Speed Commerce Inc | 34.24 | 603 | -0.48 | -1.38 | 1.73 K | 59.06 K |
| PEHD | Perigee Holdings Inc. | 34.00 | 130 | -2.00 | -5.56 | 92 | 3.13 K |
| ANDI | Andiamo Corporation | 11.20 | -2.80 | -20 | 4 | 44.8 | |
| PZOO | Pazoo Inc | 1067.5002 | -157.4998 | -12.86 | 9 | 9.61 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 40.00 | -3.00 | -6.98 | 15 | 600 | |
| ONCI | On4 Communications Inc | 546.75 | -40.50 | -6.9 | 6.38 K | 3.49 M | |
| APPZ | Monster Arts Inc | 316.00 | -20.00 | -5.95 | 37 | 11.69 K | |
| ESINQ | ITT Educational Services Inc | 16.28 | -0.56 | -3.33 | 1.04 M | 16.85 M | |
| NKRSF | Niko Resources Ltd | 10.20 | -0.273 | -2.61 | 10 K | 102 K | |
| MKRYF | Manitok Energy Inc | 3.195 | -0.0455 | -1.4 | 3.5 K | 11.18 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 50.00 | -25.00 | -33.33 | 128 | 6.4 K | |
| CGNT | Copper Giant Resources Corp. | 25.00 | -8.00 | -24.24 | 1.56 K | 39.12 K | |
| EMR | Emgold Mining Corporation | 4.50 | -1.00 | -18.18 | 76.7 K | 345.15 K | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 21 | 78.75 | |
| GR | Great Atlantic Resources Corp | 12.00 | -2.00 | -14.29 | 1.36 K | 16.32 K | |
| PGP | Power Group Projects Corp | 12.00 | -2.00 | -14.29 | 1.09 K | 13.04 K | |
| VCV | Vatic Ventures Corp. | 75.3565 | -9.4195 | -11.11 | 3 | 226.07 | |
| TRAN | Clean Energy Transition Inc. | 4.50 | -0.50 | -10 | 256 | 1.15 K | |
| IEI | Imperial Equities Inc | 3.8902 | -0.4227 | -9.8 | 1.8 K | 7 K | |
| KCC | Kincora Copper Limited | 18.00 | -1.50 | -7.69 | 420.04 K | 7.56 M | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 2.86 K | 17.15 K | |
| BKM | Pacific Booker Minerals Inc | 5.10 | -0.40 | -7.27 | 8.79 K | 44.85 K | |
| BBB | Brixton Metals Corporation | 13.00 | -1.00 | -7.14 | 3.73 K | 48.49 K | |
| WEB | Westbridge Energy Corporation | 20.3656 | -1.3577 | -6.25 | 206 | 4.2 K | |
| UGD | Unigold Inc | 3.10 | -0.20 | -6.06 | 66.77 K | 206.99 K | |
| ENA | Enablence Technologies Inc | 20.40 | -1.20 | -5.56 | 624 | 12.73 K | |
| CTH | CoTec Holdings Corp. | 360.00 | -20.00 | -5.26 | 31 | 11.16 K | |
| GORO | Goldgroup Mining Inc. | 14.80 | -0.80 | -5.13 | 758 | 11.22 K | |
| SLG | PetroTal Corp | 8.2361 | -0.3986 | -4.62 | 210 K | 1.73 M | |
| NIM | Nicola Mining Inc | 18.40 | -0.80 | -4.17 | 15.6 K | 287.04 K | |
| EPO-H | Encanto Potash Corp | 12.00 | -0.50 | -4 | 2.37 K | 28.45 K | |
| WEC | Winchester Equity Corporation | 7.60 | -0.20 | -2.56 | 775 | 5.89 K | |
| MET | Metalore Resources Limited | 3.1606 | -0.0756 | -2.34 | 1 K | 3.16 K | |
| ENDR | Enduro Metals Corporation | 4.90 | -0.10 | -2 | 500 | 2.45 K | |
| MXL-H | MX Gold Corp | 6.00 | -0.10 | -1.64 | 14.84 K | 89.05 K | |
| RET-A | Reitmans (Canada) Limited | 9.1347 | -0.1475 | -1.59 | 41.45 K | 378.62 K | |
| NZ | New Zealand Energy Corp | 8.20 | -0.10 | -1.2 | 5.08 K | 41.66 K | |
| UCU | Ucore Rare Metals Inc | 4.60 | -0.05 | -1.08 | 129.94 K | 597.74 K | |
| FP | FP Newspapers Inc | 3.0212 | -0.0213 | -0.7 | 4.18 K | 12.63 K |