Loser Valuations for 2 May 2013 from 00:00:00 until 23:59:59
Loser Valuations for 2 May 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CIX | Compx International Inc | 6.9834 | 543.45 M | -0.1164 | -1.64 | 1.01 K | 7.05 K |
| CMCL | Caledonia Mining Cp | 3.2239 | 405.07 M | -0.1142 | -3.42 | 5.42 K | 17.49 K |
| REI | Ring Energy Inc | 7.25 | 294.41 M | -0.75 | -9.38 | 4.4 K | 31.9 K |
| PLX | Protalix Biotherapeutics | 54.70 | 230.43 M | -0.40 | -0.73 | 7.99 K | 437.27 K |
| CMT | Core Molding Technologies Inc | 8.5062 | 193.6 M | -0.0989 | -1.15 | 2.2 K | 18.71 K |
| NEN | New England Realty Associates | 27.7526 | 159.52 M | -0.51 | -1.8 | 200 | 5.55 K |
| ESP | Espey Mfg. & Electronics | 15.3661 | 143.26 M | -0.1165 | -0.75 | 3.7 K | 56.85 K |
| USBC | USBC, Inc. | 600.00 | 142.73 M | -120.00 | -16.67 | 53 | 31.8 K |
| PLG | Platinum Group Metals Ltd | 117.00 | 141.95 M | -4.00 | -3.31 | 4.24 K | 496.55 K |
| XTNT | Xtant Medical Holdings Inc | 98.3999 | 38.49 M | -1.2001 | -1.2 | 909 | 89.45 K |
| AGIG | AGIG | 22.50 | 36.22 M | -1.25 | -5.26 | 1.52 K | 34.16 K |
| CPHI | China Pharma Holdings | 21.95 | 23.7 M | -1.05 | -4.57 | 1.16 K | 25.44 K |
| MXC | Mexco Energy Corp | 5.5878 | 21.55 M | -0.2278 | -3.92 | 100 | 558.78 |
| INLX | Intellinetics Inc | 45.50 | 17.35 M | -3.50 | -7.14 | 200 | 9.1 K |
| AIRI | Air Industries Group Inc | 52.1747 | 14.57 M | -1.6385 | -3.04 | 62 | 3.23 K |
| TOVX | Theriva Biologics Inc | 12512.50 | 7.08 M | -175.00 | -1.38 | 5 | 62.56 K |
| INUV | Inuvo Inc | 7.60 | 6.27 M | -0.20 | -2.56 | 1.22 K | 9.27 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12485.8691 | 5.03 M | -213.001 | -1.68 | 1 | 12.49 K |
| PLAG | Planet Green Holdings Corp | 275.00 | 5.01 M | -7.50 | -2.65 | 279 | 76.72 K |
| AUMN | Golden Minerals Company | 41.25 | 3.6 M | -2.25 | -5.17 | 8.17 K | 337.1 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 |
|---|---|---|---|---|---|---|---|
| MRVL | Marvell Technology Inc | 9.3921 | 138.91 B | -0.1134 | -1.19 | 18.07 M | 169.75 M |
| EQIX | Equinix Inc | 158.8311 | 103.94 B | -0.8574 | -0.54 | 546.8 K | 86.85 M |
| MNST | Monster Beverage Cp | 9.25 | 88.82 B | -0.07 | -0.75 | 6.08 M | 56.25 M |
| ROST | Ross Stores Inc | 28.4498 | 76.65 B | -0.1452 | -0.51 | 4.74 M | 134.78 M |
| IDXX | Idexx Laboratories | 42.20 | 54.89 B | -0.42 | -0.99 | 1.18 M | 49.7 M |
| EXC | Exelon Corp | 16.2508 | 47.12 B | -0.1834 | -1.12 | 9.99 M | 162.42 M |
| VOD | Vodafone Grp Plc ADR | 14.7526 | 35.91 B | -0.2356 | -1.57 | 4.95 M | 73.01 M |
| NTAP | Netapp Inc | 24.8639 | 34.57 B | -0.2055 | -0.82 | 8.26 M | 205.34 M |
| ERIC | Ericsson ADR | 8.3639 | 34.48 B | -0.1517 | -1.78 | 3.19 M | 26.68 M |
| FISV | Fiserv Inc | 20.6559 | 33.69 B | -0.1508 | -0.72 | 4.38 M | 90.5 M |
| KHC | Kraft Heinz Company | 29.1483 | 28.7 B | -0.3115 | -1.06 | 4.55 M | 132.49 M |
| FWONA | Liberty Media F1 Series A | 20.9478 | 26.44 B | -0.2003 | -0.95 | 1.26 M | 26.44 M |
| INSM | Insmed Inc | 8.71 | 26.21 B | -0.06 | -0.68 | 144.18 K | 1.26 M |
| EXEL | Exelixis Inc | 4.69 | 17.22 B | -0.05 | -1.05 | 2.42 M | 11.37 M |
| NBIX | Neurocrine Bioscienc | 10.90 | 17.12 B | -0.10 | -0.91 | 884.67 K | 9.64 M |
| HAS | Hasbro Inc | 30.9416 | 17.04 B | -0.1586 | -0.51 | 1.24 M | 38.37 M |
| ZBRA | Zebra Technologies | 45.57 | 15.13 B | -0.38 | -0.83 | 469.96 K | 21.42 M |
| FIVE | Five Below Inc | 36.06 | 13.96 B | -0.235 | -0.65 | 290.99 K | 10.49 M |
| TRMB | Trimble Navigation | 26.27 | 12.55 B | -0.16 | -0.61 | 1.7 M | 44.68 M |
| ALGN | Align Technology | 32.40 | 12.28 B | -0.25 | -0.77 | 1.95 M | 63.18 M |
| SIRI | Sirius XM Holdings | 26.6993 | 10.85 B | -0.4854 | -1.79 | 4.39 M | 117.24 M |
| ENSG | The Ensign Group IN | 7.9123 | 10.8 B | -0.0624 | -0.78 | 295.1 K | 2.33 M |
| NVMI | Nova Ltd | 9.24 | 10.36 B | -0.10 | -1.07 | 66.09 K | 610.65 K |
| MDGL | Madrigal Pharmaceuticals Inc | 350.35 | 10.05 B | -8.40 | -2.34 | 17.77 K | 6.23 M |
| MTCH | Match Group Inc | 12.4228 | 9.09 B | -0.1347 | -1.07 | 3.93 M | 48.76 M |
| CYTK | Cytokinetics | 7.32 | 7.83 B | -0.06 | -0.81 | 196.86 K | 1.44 M |
| AMRX | Amneal Pharmaceuticals Inc | 16.85 | 7.45 B | -0.52 | -2.99 | 2.42 M | 40.77 M |
| FORM | Formfactor Inc | 4.76 | 6.71 B | -0.20 | -4.03 | 634.16 K | 3.02 M |
| EXLS | Exlservice Holdings | 6.114 | 6.68 B | -0.264 | -4.14 | 1.54 M | 9.4 M |
| ZG | Zillow Grp Inc Cl A | 18.7636 | 6.66 B | -0.5519 | -2.86 | 1.15 M | 21.53 M |
| ACIW | Aci Worldwide Inc | 15.2567 | 6.2 B | -0.1533 | -0.99 | 1.63 M | 24.93 M |
| GRFS | Grifols S.A. ADR | 12.528 | 5.96 B | -0.4411 | -3.4 | 801.74 K | 10.04 M |
| SSRM | Ssr Mining Inc | 6.6668 | 5.63 B | -0.1142 | -1.68 | 1.32 M | 8.79 M |
| OMAB | Grupo Aeroportuario ADR | 14.8634 | 5.32 B | -0.1996 | -1.33 | 39.07 K | 580.68 K |
| VSEC | V S E Cp | 13.7915 | 5.24 B | -0.5216 | -3.64 | 96.4 K | 1.33 M |
| VEON | Veon Ltd ADR | 184.9091 | 5.2 B | -3.4498 | -1.83 | 54.5 K | 10.08 M |
| NSIT | Insight Enterpr | 17.35 | 4.95 B | -0.35 | -1.98 | 357.33 K | 6.2 M |
| MXL | Maxlinear Inc | 6.08 | 4.88 B | -0.14 | -2.25 | 67.97 K | 413.23 K |
| MMYT | Makemytrip Ltd | 12.76 | 4.85 B | -0.09 | -0.7 | 31.3 K | 399.44 K |
| KLIC | Kulicke and Soffa | 9.6348 | 3.65 B | -0.113 | -1.16 | 560.8 K | 5.4 M |
| PPLI | People Incorporated | 7.9866 | 3.29 B | -0.0865 | -1.07 | 6.27 M | 50.09 M |
| ARLP | Alliance Resource Pt | 11.3356 | 3.23 B | -0.0902 | -0.79 | 193.91 K | 2.2 M |
| SBLK | Star Bulk Carriers | 16.4695 | 3.18 B | -0.9475 | -5.44 | 27.02 K | 444.92 K |
| IPGP | Ipg Photonics Corp | 57.78 | 2.95 B | -0.39 | -0.67 | 765.22 K | 44.21 M |
| PLUS | Eplus Inc | 10.9541 | 2.52 B | -0.1709 | -1.54 | 77.34 K | 847.15 K |
| BLKB | Blackbaud Inc | 28.4041 | 2.47 B | -0.1602 | -0.56 | 471.26 K | 13.39 M |
| VECO | Veeco Instrument | 35.99 | 2.42 B | -0.91 | -2.47 | 920.35 K | 33.12 M |
| DXPE | Dxp Enterprise | 56.15 | 2.41 B | -10.04 | -15.17 | 703.9 K | 39.52 M |
| MESO | Mesoblast Ltd ADR | 57.8558 | 1.82 B | -0.9373 | -1.59 | 607 | 35.12 K |
| LMAT | Lemaitre Vascular | 5.2358 | 1.81 B | -0.0865 | -1.63 | 15.62 K | 81.76 K |
| OCFC | Oceanfirst Financial Corp | 8.8775 | 1.78 B | -0.1034 | -1.15 | 46.42 K | 412.06 K |
| SLS | Sellas Life Sciences Group Inc | 72899.9375 | 1.69 B | -11399.9688 | -13.52 | 158 | 11.52 M |
| ANIP | ANI Pharma Inc | 6.90 | 1.64 B | -0.06 | -0.86 | 18.48 K | 127.53 K |
| DSGR | Distribution Solutions Group Inc | 6.445 | 1.62 B | -0.06 | -0.92 | 52.6 K | 339.01 K |
| CASH | Meta Financial Group | 8.0417 | 1.56 B | -0.0751 | -0.93 | 15.9 K | 127.86 K |
| ALNT | Allient Inc | 4.4088 | 1.44 B | -0.0378 | -0.85 | 8.55 K | 37.7 K |
| OSBC | Old Second Bancorp | 3.7333 | 1.24 B | -0.2437 | -6.13 | 50.77 K | 189.55 K |
| STRA | Strayer Education | 36.7617 | 1.21 B | -2.1987 | -5.64 | 581 K | 21.36 M |
| NBN | Northeast Bncp | 8.9402 | 1.14 B | -0.047 | -0.52 | 3.17 K | 28.34 K |
| SBGI | Sinclair Brdcst A | 16.8435 | 1.09 B | -0.2416 | -1.41 | 8.89 M | 149.78 M |
| DGICB | Donegal Group Cl B | 15.121 | 1.02 B | -0.5898 | -3.75 | 200 | 3.02 K |
| SVRA | Savara Inc | 47.348 | 1.01 B | -0.56 | -1.17 | 1.54 K | 72.77 K |
| MRNFF | Meren Energy Inc. | 4.948 | 933.04 M | -0.1528 | -3 | 7.2 K | 35.63 K |
| ROCK | Gibraltar Ind Inc | 16.83 | 928.42 M | -1.16 | -6.45 | 337.36 K | 5.68 M |
| KELYB | Kelly Services Inc Cl B | 17.7295 | 898.86 M | -0.1689 | -0.94 | 600 | 10.64 K |
| APPS | Digital Turbine | 4.46 | 882.48 M | -0.09 | -1.98 | 9.16 K | 40.85 K |
| MPB | Mid Penn Bancorp Inc | 6.8059 | 881.16 M | -0.4958 | -6.79 | 3.4 K | 23.14 K |
| SMBK | Smartfinancial Inc | 7.8062 | 822.44 M | -0.4461 | -5.41 | 3.64 K | 28.39 K |
| RIGL | Rigel Pharmaceuticals | 47.50 | 820.23 M | -0.50 | -1.04 | 103.29 K | 4.91 M |
| SHBI | Shore Bancshares Inc | 5.0906 | 759.72 M | -0.0754 | -1.46 | 1.55 K | 7.92 K |
| APEI | American Public Education | 32.08 | 735.72 M | -0.28 | -0.87 | 324.86 K | 10.42 M |
| JBSS | John B Sanfilippo | 12.2213 | 656.12 M | -0.3141 | -2.51 | 50.64 K | 618.84 K |
| CARE | Carter Bankshares Inc | 8.6864 | 651.25 M | -0.089 | -1.01 | 557 | 4.84 K |
| GCBC | Greene County Bncp | 3.8747 | 609.85 M | -0.0368 | -0.94 | 5.2 K | 20.13 K |
| GLRE | Greenlight Cap. Re. | 24.30 | 527.77 M | -0.17 | -0.69 | 201.47 K | 4.9 M |
| MDRX | Allscripts Hlthcare | 13.68 | 511.23 M | -0.14 | -1.01 | 1.25 M | 17.06 M |
| TATT | T A T Tech Ltd | 4.8957 | 509.4 M | -0.1156 | -2.31 | 3.2 K | 15.67 K |
| GRPN | Groupon Cl A | 117.20 | 508.52 M | -2.40 | -2.01 | 580.07 K | 67.98 M |
| AMRN | Amarin Corp ADR | 136.40 | 494 M | -7.60 | -5.28 | 228.19 K | 31.12 M |
| GILT | Gilat Satellite Ntwk | 4.5251 | 464.49 M | -0.0246 | -0.54 | 32.4 K | 146.61 K |
| GLAD | Gladstone Cap Corp | 5.3364 | 446.21 M | -0.0483 | -0.9 | 142.5 K | 760.44 K |
| CZFS | Citizens Fincl Svcs | 29.1198 | 415.35 M | -0.5639 | -1.9 | 9.89 K | 287.97 K |
| RCKY | Rocky Brands Inc | 10.7121 | 403.16 M | -0.0801 | -0.74 | 23.02 K | 246.59 K |
| FWDI | AdvisorShares Madrona International ETF | 20.00 | 399.75 M | -0.40 | -1.96 | 900 | 18 K |
| XMAX | XMax Inc. | 95.50 | 398.99 M | -1.00 | -1.04 | 756 | 72.2 K |
| NECB | Northeast Community Bancorp | 3.3863 | 398.39 M | -0.0172 | -0.51 | 1.02 K | 3.46 K |
| MGPI | MGP Ingredients Inc | 4.3123 | 382.86 M | -0.099 | -2.24 | 9.58 K | 41.32 K |
| FRST | Primis Financial Corp | 6.5645 | 365.54 M | -0.1894 | -2.8 | 7.58 K | 49.73 K |
| AIOT | Powerfleet Inc | 5.31 | 354.36 M | -0.07 | -1.3 | 6.1 K | 32.39 K |
| ISBA | ISBA | 14.2357 | 351.01 M | -0.2277 | -1.57 | 1.8 K | 25.62 K |
| PESI | Perma-Fix Envir | 3.66 | 328.25 M | -0.04 | -1.08 | 12.77 K | 46.75 K |
| ENTA | Enanta Pharmaceutica | 19.57 | 326.79 M | -0.16 | -0.81 | 95.58 K | 1.87 M |
| AGEN | Agenus Inc | 85.766 | 317.04 M | -8.0467 | -8.58 | 29.46 K | 2.53 M |
| NEWT | Newtek Bus Svcs | 3.0157 | 313.48 M | -0.0446 | -1.46 | 147.39 K | 444.48 K |
| FLXS | Flexsteel Inds | 14.226 | 302.7 M | -0.1384 | -0.96 | 17.09 K | 243.05 K |
| FUNC | First United Corp | 6.3794 | 298.57 M | -0.1546 | -2.37 | 3.25 K | 20.73 K |
| SMTI | Sanara Medtech Inc | 7.00 | 290.89 M | -0.50 | -6.67 | 415 | 2.9 K |
| HWBK | Hawthorn Bancshares | 5.6339 | 287.07 M | -0.0431 | -0.76 | 462 | 2.6 K |
| FNRN | First Northern Community Bancorp Common stock | 4.1496 | 268.76 M | -0.0703 | -1.67 | 6.24 K | 25.9 K |
| PCYO | Pure Cycle Corp | 5.81 | 263.63 M | -0.07 | -1.19 | 81.89 K | 475.77 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ABBV | Abbvie Inc | 26.2997 | 519.48 B | -0.9326 | -3.42 | 9.65 M | 253.83 M |
| KO | Coca-Cola Company | 27.9991 | 416.9 B | -0.1668 | -0.59 | 18.71 M | 523.85 M |
| PM | Philip Morris International Inc | 50.4861 | 302.76 B | -0.3507 | -0.69 | 5.69 M | 287.35 M |
| SCCO | Southern Copper Corp | 20.9132 | 145.37 B | -0.121 | -0.58 | 1.82 M | 38.08 M |
| EQNR | Equinor ASA ADR | 11.7909 | 96.28 B | -0.3821 | -3.14 | 2.95 M | 34.78 M |
| USB | U.S. Bancorp | 21.0574 | 94.65 B | -0.1487 | -0.7 | 11.84 M | 249.35 M |
| WMB | Williams Companies | 18.5002 | 84.34 B | -0.0991 | -0.53 | 5.32 M | 98.4 M |
| NGG | National Grid Transco Plc ADR | 30.5308 | 84.07 B | -0.2063 | -0.67 | 396.35 K | 12.1 M |
| TGT | Target Corporation | 47.0808 | 73.5 B | -0.9186 | -1.91 | 9.43 M | 444.04 M |
| DLR | Digital Realty Trust | 41.2124 | 69.64 B | -0.4111 | -0.99 | 1.29 M | 53.21 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 55.5539 | 59 B | -0.8526 | -1.51 | 2.16 K | 119.77 K |
| MPLX | Mplx LP | 13.4532 | 57.45 B | -0.1285 | -0.95 | 82 K | 1.1 M |
| OKE | Oneok Inc | 19.6064 | 55.08 B | -0.3162 | -1.59 | 3.91 M | 76.73 M |
| HUM | Humana Inc | 67.5243 | 52.6 B | -2.0173 | -2.9 | 2.83 M | 191.31 M |
| AZO | Autozone | 407.58 | 51.78 B | -2.70 | -0.66 | 210.85 K | 85.94 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.0275 | 49.47 B | -0.2621 | -0.79 | 7.03 M | 232.15 M |
| VALE | Vale S.A. ADR | 7.2021 | 49.28 B | -0.0612 | -0.84 | 18.83 M | 135.58 M |
| AU | Anglogold Ashanti Ltd ADR | 15.9885 | 47.47 B | -0.0925 | -0.58 | 2.87 M | 45.92 M |
| KB | KB Financial Group Inc ADR | 19.9052 | 39.51 B | -0.3109 | -1.54 | 92.25 K | 1.84 M |
| IX | Orix Corp ADR | 3.6287 | 35 B | -0.093 | -2.5 | 163.5 K | 593.29 K |
| GFI | Gold Fields Ltd ADR | 5.3702 | 33.99 B | -0.173 | -3.12 | 3.81 M | 20.47 M |
| EQT | Eqt Corp | 36.9337 | 32.53 B | -0.7099 | -1.89 | 1.95 M | 71.98 M |
| BIP | Brookfield Infrastructure Partners LP | 8.1554 | 31.27 B | -0.0697 | -0.85 | 1.1 M | 8.98 M |
| TS | Tenaris S.A. ADR | 27.8365 | 30.41 B | -1.1467 | -3.96 | 4.1 M | 114.26 M |
| BAP | Credicorp Ltd | 102.855 | 29.21 B | -1.1687 | -1.12 | 440.12 K | 45.27 M |
| PCG | Pacific Gas & Electric Company | 39.6564 | 29.14 B | -0.361 | -0.9 | 3.13 M | 124.22 M |
| CNP | Centerpoint Energy Inc | 15.3627 | 27.34 B | -0.1273 | -0.82 | 3.7 M | 56.87 M |
| PPL | PPL Corp | 17.1934 | 26.88 B | -0.167 | -0.96 | 7.17 M | 123.22 M |
| RL | Ralph Lauren Corp | 139.9527 | 23.81 B | -0.8119 | -0.58 | 544.1 K | 76.15 M |
| CIB | Bancolombia S.A. ADR | 28.8159 | 21.53 B | -0.1839 | -0.63 | 286 K | 8.24 M |
| BEP | Brookfield Renewable | 7.6803 | 20.56 B | -0.0491 | -0.64 | 1.39 K | 10.66 K |
| NRG | NRG Energy | 20.5498 | 20.41 B | -0.3406 | -1.63 | 4.14 M | 85.03 M |
| BG | Bunge Ltd | 49.796 | 19.1 B | -0.318 | -0.63 | 924.1 K | 46.02 M |
| ESS | Essex Property Trust | 102.1654 | 19.03 B | -0.792 | -0.77 | 572.2 K | 58.46 M |
| TPL | Texas Pacific Land Trust | 6.9588 | 18.94 B | -0.0412 | -0.59 | 53.1 K | 369.51 K |
| IP | International Paper Company | 33.6908 | 18.6 B | -1.2328 | -3.53 | 11.17 M | 376.17 M |
| RBA | Ritchie Bros. Auctioneers Inc | 14.9059 | 17.91 B | -0.1304 | -0.87 | 956.1 K | 14.25 M |
| H | Hyatt Hotels Corp | 38.7626 | 17.89 B | -0.2321 | -0.6 | 1.48 M | 57.43 M |
| RVTY | RVTY | 29.3384 | 17.75 B | -0.2592 | -0.88 | 1.43 M | 42.04 M |
| GIB | CGI Group | 31.0982 | 17.09 B | -0.2582 | -0.82 | 246.2 K | 7.66 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.6147 | 16.83 B | -0.6573 | -3.41 | 46.73 K | 869.86 K |
| CRL | Charles River Laboratories Intl | 41.81 | 16.57 B | -1.23 | -2.86 | 1.07 M | 44.69 M |
| CLH | Clean Harbors | 52.70 | 15.29 B | -0.69 | -1.29 | 1.19 M | 62.45 M |
| NLY | Annaly Capital Management Inc | 12.7058 | 14.75 B | -0.2705 | -2.08 | 4.13 M | 52.43 M |
| YPF | Ypf Sociedad Anonima ADR | 12.4673 | 14.62 B | -0.3424 | -2.67 | 500.33 K | 6.24 M |
| RNR | Renaissancere Holdings Ltd | 81.287 | 14.38 B | -1.6949 | -2.04 | 1.32 M | 107.18 M |
| AGI | Alamos Gold Inc | 12.6517 | 12.91 B | -0.1171 | -0.92 | 48.2 K | 609.81 K |
| AEG | Aegon N.V. ADR | 3.1511 | 12.57 B | -0.0189 | -0.6 | 2.25 M | 7.08 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.9704 | 12.39 B | -0.0321 | -0.53 | 1.22 M | 7.27 M |
| IT | Gartner Inc | 55.58 | 11.92 B | -1.22 | -2.15 | 1.58 M | 87.9 M |
| FNF | Fidelity National Financial | 12.0558 | 11.85 B | -0.4657 | -3.72 | 8.4 M | 101.24 M |
| FMS | Fresenius Medical Care Corp ADR | 26.8722 | 11.8 B | -0.2057 | -0.76 | 87.2 K | 2.34 M |
| TX | Ternium S.A. ADR | 11.2141 | 10.77 B | -0.1717 | -1.51 | 661.9 K | 7.42 M |
| QGEN | Qiagen N.V. | 17.364 | 10.43 B | -0.119 | -0.68 | 1.25 M | 21.74 M |
| PSO | Pearson Plc ADR | 11.6772 | 10.37 B | -0.1671 | -1.41 | 212.9 K | 2.49 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 4.2884 | 10.26 B | -0.1525 | -3.43 | 2.53 M | 10.83 M |
| HL | Hecla Mining Company | 3.0993 | 9.6 B | -0.0378 | -1.2 | 9.23 M | 28.59 M |
| GGB | Gerdau S.A. ADR | 3.5818 | 9.08 B | -0.0422 | -1.16 | 3.68 M | 13.18 M |
| CAE | Cae Inc | 9.3782 | 8.89 B | -0.0981 | -1.04 | 25.1 K | 235.39 K |
| PRMB | Primo Brands Corporation | 7.1841 | 8.71 B | -0.1082 | -1.48 | 1.51 M | 10.85 M |
| EDU | New Oriental Education & Technology Group ADR | 17.4315 | 8.24 B | -0.5541 | -3.08 | 1.22 M | 21.25 M |
| LNC | Lincoln National Corp | 21.0907 | 8.19 B | -0.8837 | -4.02 | 8.66 M | 182.58 M |
| TAP-A | Molson Coors Beverage Company | 41.6493 | 8.02 B | -0.4166 | -0.99 | 600 | 24.99 K |
| PBF | PBF Energy Inc | 18.5637 | 7.81 B | -1.1443 | -5.81 | 5.12 M | 95 M |
| TFII | Tfi International Inc | 14.8985 | 7.75 B | -0.2846 | -1.87 | 200 | 2.98 K |
| TAP | Molson Coors Brewing Company | 36.6523 | 7.45 B | -0.3998 | -1.08 | 1.19 M | 43.73 M |
| AG | First Majestic Silver | 11.7847 | 7.37 B | -0.0789 | -0.67 | 790.8 K | 9.32 M |
| CLF | Cleveland-Cliffs Inc | 17.1552 | 7.34 B | -1.0381 | -5.71 | 14.14 M | 242.66 M |
| FAF | First American Corp | 17.2346 | 6.91 B | -0.1196 | -0.69 | 742.8 K | 12.8 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 18.1538 | 6.88 B | -0.3527 | -1.91 | 1.2 M | 21.87 M |
| DLB | Dolby Laboratories | 27.2689 | 6.06 B | -0.2846 | -1.03 | 572.6 K | 15.61 M |
| NPO | Enpro Industries | 41.5931 | 5.82 B | -0.3923 | -0.93 | 648.18 K | 26.96 M |
| INGR | Ingredion Inc | 50.7638 | 5.8 B | -0.5203 | -1.01 | 698.34 K | 35.45 M |
| WTM | White Mountains Insurance Group | 557.6174 | 5.44 B | -8.4279 | -1.49 | 9.68 K | 5.4 M |
| BB | Blackberry Ltd | 15.70 | 5.37 B | -0.10 | -0.63 | 26.2 M | 411.42 M |
| MCY | Mercury General Corp | 25.5301 | 5.02 B | -0.3451 | -1.33 | 251.3 K | 6.42 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.3292 | 4.45 B | -0.0703 | -0.84 | 359.9 K | 3 M |
| AQN | Algonquin Pwr & Util | 4.0466 | 4.34 B | -0.0258 | -0.63 | 5.9 K | 23.87 K |
| CRK | Comstock Resources | 68.2246 | 4.23 B | -2.1068 | -3 | 382.28 K | 26.08 M |
| VAC | Marriot Vacations Worldwide Cor | 34.8665 | 3.98 B | -0.1897 | -0.54 | 186.8 K | 6.51 M |
| CVSA | Covista Inc. | 25.9009 | 3.87 B | -0.4101 | -1.56 | 1.13 M | 29.32 M |
| GRTUF | GRTUF | 23.2505 | 3.83 B | -0.2898 | -1.23 | 34.26 K | 796.47 K |
| USAC | USA Compression Partners LP | 4.8894 | 3.7 B | -0.0274 | -0.56 | 60.4 K | 295.32 K |
| MMS | Maximus Inc | 33.5188 | 3.46 B | -0.5476 | -1.61 | 2 M | 66.89 M |
| PARR | Par Petroleum Corp | 16.50 | 3.36 B | -0.20 | -1.2 | 2.55 K | 42.08 K |
| CWT | California Water Service Group Holding | 14.6374 | 3.15 B | -0.2358 | -1.59 | 1.08 M | 15.84 M |
| BHC | Bausch Health Companies Inc | 72.15 | 3.1 B | -1.54 | -2.09 | 1.83 M | 132.1 M |
| CBZ | Cbiz Inc | 6.30 | 3.02 B | -0.07 | -1.1 | 87.5 K | 551.25 K |
| SA | Seabridge Gold | 11.01 | 2.81 B | -0.25 | -2.22 | 178.97 K | 1.97 M |
| LPL | Lg Display Co. Ltd ADR | 11.0988 | 2.59 B | -0.2245 | -1.98 | 847.2 K | 9.4 M |
| EXK | Endeavour Silver Corp | 4.8694 | 2.39 B | -0.0292 | -0.6 | 677.7 K | 3.3 M |
| SAM | Boston Beer Company | 146.6685 | 2.23 B | -19.3032 | -11.63 | 614.8 K | 90.17 M |
| NWN | Northwest Natural Gas Company | 26.2084 | 2.19 B | -0.1948 | -0.74 | 134.2 K | 3.52 M |
| WU | Western Union Company | 8.0372 | 2.17 B | -0.0569 | -0.7 | 8.66 M | 69.61 M |
| DRD | Drdgold Ltd ADR | 4.0066 | 2.14 B | -0.0362 | -0.9 | 54.2 K | 217.16 K |
| WKC | World Kinect Corp | 36.1894 | 1.81 B | -0.1888 | -0.52 | 513.98 K | 18.6 M |
| NRP | Natural Resource Partners LP | 85.0506 | 1.6 B | -2.3845 | -2.73 | 43.86 K | 3.73 M |
| VET | Vermilion Energy Inc | 27.5371 | 1.57 B | -0.2186 | -0.79 | 9.9 K | 272.62 K |
| AMN | Amn Healthcare Services Inc | 12.76 | 1.46 B | -0.34 | -2.6 | 1.46 M | 18.65 M |
| GBX | Greenbrier Companies | 15.8657 | 1.3 B | -0.0803 | -0.5 | 348.4 K | 5.53 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 342.1374 | -16.4887 | -4.6 | 9.65 K | 3.3 M | |
| MFI | Maple Leaf Foods | 7.8774 | -0.3772 | -4.57 | 214.07 K | 1.69 M | |
| ATRL | Atkinsrealis Group Inc | 35.9463 | -1.68 | -4.46 | 1.31 M | 46.94 M | |
| S | Sherritt Intl Rv | 4.301 | -0.1709 | -3.82 | 854.83 K | 3.68 M | |
| AGF-B | AGF Management Limited | 5.1339 | -0.1867 | -3.51 | 418.39 K | 2.15 M | |
| TAL | Petrotal Corp | 43.7289 | -1.4337 | -3.17 | 11.77 K | 514.51 K | |
| MER | Africa Oil Corp | 4.9771 | -0.1528 | -2.98 | 1.02 M | 5.1 M | |
| AAV | Advantage Oil & Gas Ltd | 3.74 | -0.10 | -2.6 | 661.05 K | 2.47 M | |
| CFF | Conifex Timber Inc | 8.2292 | -0.208 | -2.47 | 20 K | 164.58 K | |
| X | TMX Group Ltd | 7.25 | -0.173 | -2.33 | 168.66 K | 1.22 M | |
| DSG | Descartes Sys | 10.36 | -0.24 | -2.26 | 122.53 K | 1.27 M | |
| WRG | Western Energy Services Corp | 810.00 | -18.00 | -2.17 | 1.88 K | 1.52 M | |
| ATH | Athabasca Oil Corp | 6.43 | -0.14 | -2.13 | 2.41 M | 15.48 M | |
| CTC | Canadian Tire Corp Ltd | 70.1555 | -1.5036 | -2.1 | 2.41 K | 169.07 K | |
| CHR | Chorus Aviation Inc | 21.214 | -0.4526 | -2.09 | 249.09 K | 5.28 M | |
| BHC | Bausch Health Companies Inc | 72.75 | -1.53 | -2.06 | 625.11 K | 45.48 M | |
| DPM | Dundee Precious Metals Inc | 5.3912 | -0.1052 | -1.91 | 160.56 K | 865.62 K | |
| LAS-A | Lassonde Industries Inc | 71.8605 | -1.218 | -1.67 | 3.6 K | 258.99 K | |
| PTM | Platinum Group Metals Ltd | 120.00 | -2.00 | -1.64 | 2.4 K | 288.6 K | |
| TPX-B | Molson Coors Canada Inc | 36.9722 | -0.6056 | -1.61 | 1.38 K | 50.87 K | |
| SEA | Seabridge Gold Inc | 8.4968 | -0.138 | -1.6 | 12.52 K | 106.34 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.9493 | -0.0944 | -1.56 | 442.5 K | 2.63 M | |
| SSRM | Ssr Mining Inc | 6.7806 | -0.1054 | -1.53 | 188.9 K | 1.28 M | |
| KPT | Kp Tissue Inc | 8.2092 | -0.1253 | -1.5 | 6.7 K | 55 K | |
| ACX | Act Energy Technologies Ltd | 5.8197 | -0.0888 | -1.5 | 40.09 K | 233.31 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.9615 | -0.1167 | -1.44 | 747.39 K | 5.95 M | |
| AFN | Ag Growth International Inc | 19.5302 | -0.2715 | -1.37 | 65.7 K | 1.28 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.1646 | -0.0856 | -1.37 | 7.9 K | 48.7 K | |
| WSP | WSP Global Inc | 18.5026 | -0.2552 | -1.36 | 130.53 K | 2.42 M | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 10.1871 | -0.1356 | -1.31 | 7.63 K | 77.74 K | |
| CXI | Currency Exchange International Corp | 7.65 | -0.10 | -1.29 | 7.2 K | 55.08 K | |
| GBT | Bmtc Group Inc | 11.044 | -0.1422 | -1.27 | 3.27 K | 36.11 K | |
| KEL | Kelt Exploration Ltd | 7.16 | -0.09 | -1.24 | 168.3 K | 1.21 M | |
| PPTA | Perpetua Resources Corp | 8.00 | -0.10 | -1.23 | 37.91 K | 303.28 K | |
| NOA | North American Construction Group Ltd | 3.285 | -0.041 | -1.23 | 400 | 1.31 K | |
| CAE | Cae Inc | 9.4116 | -0.1156 | -1.21 | 1.41 M | 13.31 M | |
| AETR | Aetherion Technologies Inc. | 299.20 | -3.50 | -1.16 | 4.96 K | 1.49 M | |
| WPRT | Westport Fuel Systems Inc | 299.20 | -3.50 | -1.16 | 4.96 K | 1.49 M | |
| PXT | Parex Resources Inc | 3.203 | -0.036 | -1.11 | 25.3 K | 81.04 K | |
| EQB | EQB Inc | 15.487 | -0.1689 | -1.08 | 1.6 K | 24.78 K | |
| PZA | Pizza Pizza Royalty Corp | 4.7993 | -0.0516 | -1.06 | 27 K | 129.58 K | |
| AGI | Alamos Gold Inc Cls A | 12.0932 | -0.1194 | -0.98 | 1.05 M | 12.74 M | |
| MTY | Mty Food Group Inc | 19.3826 | -0.1905 | -0.97 | 11 K | 213.21 K | |
| CU | Canadian Utilities Ltd Cl A NV | 22.7988 | -0.2062 | -0.9 | 390.75 K | 8.91 M | |
| TCL-A | Transcontinental Inc | 6.5293 | -0.0566 | -0.86 | 53.18 K | 347.25 K | |
| PWF-PA | Power Financial Corp Pref A | 12.7324 | -0.107 | -0.83 | 1.97 K | 25.07 K | |
| ADEN | Adentra Inc | 4.7846 | -0.0402 | -0.83 | 12.3 K | 58.85 K | |
| FSZ | Fiera Capital Corp | 3.7558 | -0.0311 | -0.82 | 2.4 K | 9.01 K | |
| ONEX | Onex Corp | 47.3226 | -0.3884 | -0.81 | 110.87 K | 5.25 M | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.2443 | -0.0579 | -0.79 | 5.99 K | 43.42 K | |
| GIB-A | CGI Inc | 31.314 | -0.2279 | -0.72 | 1.12 M | 34.93 M | |
| CCA | Cogeco Communications Inc | 28.9551 | -0.2083 | -0.71 | 60 K | 1.74 M | |
| RBA | Rb Global Inc | 14.7624 | -0.1054 | -0.71 | 272.39 K | 4.02 M | |
| VET | Vermilion Energy Inc | 28.0046 | -0.1987 | -0.7 | 431.7 K | 12.09 M | |
| CLS | Celestica Inc Sv | 8.49 | -0.06 | -0.7 | 173.6 K | 1.47 M | |
| KEY | Keyera Corp | 13.3441 | -0.0913 | -0.68 | 822.32 K | 10.97 M | |
| CSU | Constellation Software Inc | 110.3015 | -0.7354 | -0.66 | 37.02 K | 4.08 M | |
| EIF | Exchange Income Corp | 12.2053 | -0.081 | -0.66 | 13.3 K | 162.33 K | |
| PBH | Premium Brands Holdings Corp | 12.1154 | -0.0781 | -0.64 | 16.98 K | 205.66 K | |
| TOU | Tourmaline Oil Corp | 24.746 | -0.1584 | -0.64 | 364.2 K | 9.01 M | |
| WFG | West Fraser Timber CO Ltd | 37.6656 | -0.2378 | -0.63 | 254.2 K | 9.57 M | |
| CAS | Cascades Inc | 3.2923 | -0.0204 | -0.62 | 29.81 K | 98.15 K | |
| GRT-UN | Granite Real Estate Investment Trust | 20.7414 | -0.1252 | -0.6 | 48.43 K | 1 M | |
| LIF | Labrador Iron Ore Royalty Corp | 9.5388 | -0.0559 | -0.58 | 55.3 K | 527.48 K | |
| ECO | Ecosynthetix Inc | 3.52 | -0.02 | -0.56 | 800 | 2.82 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.941 | -0.0383 | -0.55 | 3.17 K | 21.98 K | |
| ACO-X | ATCO Ltd | 30.356 | -0.1594 | -0.52 | 105.38 K | 3.2 M | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.1749 | -0.0211 | -0.5 | 7.66 K | 31.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 13.1265 | 32.65 B | -0.2094 | -1.57 | 5.86 K | 76.88 K |
| LCU | Lion Copper Corp. Common Shares | 4.86 | 69.49 M | -1.08 | -18.18 | 4.67 K | 22.68 K |
| WEXPF | Western Exploration Inc | 113.7129 | 25.35 M | -3.088 | -2.64 | 67 | 7.62 K |
| ORBT | Orbit International Corporation | 3.3106 | 8.53 M | -0.0193 | -0.58 | 9.3 K | 30.79 K |
| AZFL | Amazonas Florestal Ltd | 40.00 | 1.64 M | -10.00 | -20 | 201 | 8.04 K |
| SPRV | Web To Door Inc | 800.00 | 390.37 K | -100.0005 | -11.11 | 5 | 4 K |
| KALY | Kali Inc | 4.06 | 101.82 K | -0.06 | -1.46 | 11.9 K | 48.31 K |
| VRSEF | Verisante Technology Inc | 4.61 | 92.27 K | -0.077 | -1.64 | 6.4 K | 29.5 K |
| SAGD | Sativa Growth International | 3.40 | 67.73 K | -1.20 | -26.09 | 22 K | 74.79 K |
| USRM | U.S. Stem Cell Inc | 37.90 | 64.15 K | -2.00 | -5.01 | 843 | 31.95 K |
| RGGI | Resgreen Group International Inc | 154.00 | 48.75 K | -1.00 | -0.65 | 26 | 4 K |
| LOTE | Lot78 Inc | 545.9296 | 17.28 K | -72.8823 | -11.78 | 13.59 K | 7.42 M |
| STTO | SITO Mobile Ltd. | 6.54 | 5.13 K | -0.20 | -2.97 | 16.6 K | 108.56 K |
| NSLPQ | New Source Energy Partners L.P | 20.28 | 3.75 K | -0.17 | -0.83 | 25.28 K | 512.7 K |
| RTNB | root9B Holdings Inc | 8.8485 | 610 | -0.1515 | -1.68 | 1.81 K | 16.03 K |
| PRXIQ | Premier Exhibitions Inc | 25.30 | 491 | -0.40 | -1.56 | 16.73 K | 423.29 K |
| PPJE | PPJ Healthcare Enterprises Inc | 25.00 | -27.00 | -51.92 | 1 | 25 | |
| IFLM | Independent Film Development Corporation | 62.50 | -25.00 | -28.57 | 25 K | 1.56 M | |
| TBEV | High Performance Beverages Company | 15.00 | -3.00 | -16.67 | 6.8 K | 101.98 K | |
| PZOO | Pazoo Inc | 575.0003 | -24.9997 | -4.17 | 9 | 5.18 K | |
| ESINQ | ITT Educational Services Inc | 17.79 | -0.41 | -2.25 | 552.46 K | 9.83 M | |
| PTRC | Petro River Oil Corp | 90.00 | -2.00 | -2.17 | 921 | 82.89 K | |
| AFPW | AlumiFuel Power Corporation | 8.60 | -0.15 | -1.71 | 1.32 K | 11.39 K | |
| HDYNQ | Hyperdynamics Corporation | 4.48 | -0.0704 | -1.55 | 18.33 K | 82.14 K | |
| SRSCQ | Sears Canada Inc | 5.7835 | -0.0819 | -1.4 | 4.03 K | 23.31 K | |
| NKRSF | Niko Resources Ltd | 6.59 | -0.07 | -1.05 | 600 | 3.95 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 25.00 | 315.11 K | -1.00 | -3.85 | 10.37 K | 259.3 K |
| IMR | iMetal Resources Inc | 25.00 | -25.00 | -50 | 9 | 225 | |
| STMP | Stamper Oil & Gas Corp | 87.2576 | -43.6288 | -33.33 | 1 | 87.26 | |
| EGR | EGR Exploration Ltd. | 12.00 | -3.00 | -20 | 16 | 192 | |
| AXL | Arrow Exploration Corp | 8.547 | -1.7094 | -16.67 | 51.3 K | 438.46 K | |
| WGT | Westgate Energy Inc. | 43.3553 | -8.3265 | -16.11 | 13 | 563.62 | |
| KIP | Kiplin Metals Inc | 8.10 | -1.35 | -14.29 | 5 K | 40.5 K | |
| CTEK | CLEANTEK Industries Inc | 23.5294 | -3.5294 | -13.04 | 99 | 2.33 K | |
| FUSE | Fuse Cobalt Inc | 3.50 | -0.50 | -12.5 | 366 | 1.28 K | |
| CGNT | Copper Giant Resources Corp. | 7.00 | -1.00 | -12.5 | 10 | 70 | |
| PDQ | Paradigm Gold Corporation | 9.00 | -1.00 | -10 | 512 | 4.61 K | |
| OBUL | One Bullion Limited | 4.7836 | -0.4906 | -9.3 | 40 | 191.34 | |
| LQWD | LQwD FinTech Corp | 25.90 | -2.10 | -7.5 | 199 | 5.15 K | |
| AEP | Atlas Engineered Products Ltd | 9.00 | -0.60 | -6.25 | 17 K | 153 K | |
| CTA | Centaurus Energy Inc | 155.00 | -10.00 | -6.06 | 2.01 K | 312.17 K | |
| GCOM | Green Shift Commodities Ltd. | 3.60 | -0.20 | -5.26 | 2.82 K | 10.15 K | |
| VVTM | VVT Med Inc. | 443.9252 | -23.3645 | -5 | 5 | 2.22 K | |
| WEC | Winchester Equity Corporation | 4.80 | -0.20 | -4 | 2.3 K | 11.04 K | |
| NEXM | NexMetals Mining Corp. | 26.00 | -1.00 | -3.7 | 207 | 5.38 K | |
| SLG | PetroTal Corp | 8.1033 | -0.2657 | -3.17 | 1.18 M | 9.53 M | |
| TK | Tinka Resources Limited | 4.00 | -0.10 | -2.44 | 15.14 K | 60.56 K | |
| EPO-H | Encanto Potash Corp | 14.00 | -0.25 | -1.75 | 10.04 K | 140.6 K | |
| NCP | Nickel Creek Platinum Corp. | 63.00 | -1.00 | -1.56 | 483 | 30.43 K | |
| WEX | Western Exploration Inc | 157.50 | -2.50 | -1.56 | 40 | 6.3 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.12 | -0.04 | -1.27 | 3.5 K | 10.92 K |