Loser Valuations for 23 August 2013 from 00:00:00 until 23:59:59
Loser Valuations for 23 August 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 40.4449 | 38.06 B | -0.30 | -0.74 | 266 K | 10.76 M |
| NHC | National Healthcare Corp | 32.9587 | 3.27 B | -0.3367 | -1.01 | 19 K | 626.22 K |
| UUUU | Energy Fuels Inc | 10.725 | 1.78 B | -0.275 | -2.5 | 21.34 K | 228.9 K |
| TMP | Tompkinstrustco | 30.4209 | 1.45 B | -0.3988 | -1.29 | 33.4 K | 1.02 M |
| REPX | Riley Exploration Permian Inc | 42.9277 | 912.51 M | -1.3122 | -2.97 | 1.84 K | 78.82 K |
| CIX | Compx International Inc | 8.8532 | 543.45 M | -0.3389 | -3.69 | 5.18 K | 45.86 K |
| GTE | Gran Tierra Energy Inc | 64.60 | 334.69 M | -1.00 | -1.52 | 139.32 K | 9 M |
| FRD | Friedman Industries Inc | 8.6082 | 283.61 M | -0.061 | -0.7 | 3.1 K | 26.69 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.9841 | 272.35 M | -0.0604 | -0.86 | 69.2 K | 483.3 K |
| ACU | Acme United Corp | 10.7105 | 269.44 M | -0.2189 | -2 | 11.9 K | 127.45 K |
| CMT | Core Molding Technologies Inc | 9.1986 | 193.6 M | -0.0494 | -0.53 | 7.9 K | 72.67 K |
| INTT | Intest Corp | 3.94 | 178.28 M | -0.039 | -0.98 | 25.62 K | 100.94 K |
| PED | Pedevco Corp | 790.00 | 177.32 M | -10.00 | -1.25 | 7 | 5.53 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 89.77 M | -0.30 | -3.75 | 11.78 K | 90.71 K |
| IBIO | Ibio Inc | 2150.00 | 50.06 M | -50.00 | -2.27 | 16 | 34.4 K |
| DXR | Daxor Corp | 7.0781 | 49.8 M | -0.087 | -1.21 | 400 | 2.83 K |
| MXC | Mexco Energy Corp | 6.3118 | 21.55 M | -0.1318 | -2.05 | 4.1 K | 25.88 K |
| UUU | Universal Security Instruments | 3.9238 | 16.02 M | -0.2189 | -5.28 | 5.8 K | 22.76 K |
| TOVX | Theriva Biologics Inc | 13475.00 | 7.08 M | -262.50 | -1.91 | 5 | 67.38 K |
| INUV | Inuvo Inc | 12.10 | 6.27 M | -0.30 | -2.42 | 9.75 K | 117.98 K |
| MPU | Mega Matrix Corp | 3.9885 | 4.17 M | -0.1425 | -3.45 | 57.5 K | 229.34 K |
| OPTT | Ocean Power Tech Inc | 320.00 | 3.89 M | -2.02 | -0.63 | 8.67 K | 2.77 M |
| TPHS | Trinity Pl Hlds Inc | 4.5012 | 1.97 M | -0.0299 | -0.66 | 9.36 K | 42.13 K |
| ITP | IT Tech Packaging Inc | 16.3694 | 1 M | -1.098 | -6.29 | 22.96 K | 375.79 K |
| IPB | Merrill Lynch & Company | 12.2039 | -0.1584 | -1.28 | 5.3 K | 64.68 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FC | Feeder Cattle | 124.65 | -1.05 | -0.84 | 1.64 K | 204.43 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 16.1895 | 386.96 B | -0.1018 | -0.62 | 41.27 M | 668.12 M |
| AMGN | Amgen Inc | 74.6142 | 251.65 B | -0.4876 | -0.65 | 1.57 M | 117.31 M |
| MRVL | Marvell Technology Inc | 10.688 | 138.91 B | -0.6751 | -5.94 | 21.56 M | 230.44 M |
| VRTX | Vertex Pharmaceutic | 77.78 | 138.91 B | -0.62 | -0.79 | 835.9 K | 65.02 M |
| WDC | Western Digital Cp | 40.2139 | 108.25 B | -1.1493 | -2.78 | 3.67 M | 147.71 M |
| MNST | Monster Beverage Cp | 9.9333 | 88.82 B | -0.0817 | -0.82 | 9.55 M | 94.86 M |
| TTWO | Take-Two Interactive Software | 18.83 | 42 B | -0.11 | -0.58 | 1.11 M | 20.9 M |
| UAL | United Airlines Holdings Inc | 29.72 | 39.17 B | -0.39 | -1.3 | 3.51 M | 104.33 M |
| ODFL | Old Dominion Freight Line Inc | 14.421 | 34.62 B | -0.0957 | -0.66 | 1.31 M | 18.84 M |
| STLD | Steel Dynamics Inc | 11.9983 | 33.58 B | -0.1598 | -1.31 | 1.98 M | 23.75 M |
| ILMN | Illumina Inc | 77.1498 | 32.49 B | -0.4086 | -0.53 | 536.41 K | 41.38 M |
| RYAAY | Ryanair Hlds Plc ADR | 18.1524 | 31.7 B | -0.3214 | -1.74 | 411.61 K | 7.47 M |
| CPRT | Copart Inc | 4.09 | 29.92 B | -0.03 | -0.73 | 2.1 M | 8.59 M |
| DXCM | Dexcom | 6.8075 | 29.81 B | -0.0875 | -1.27 | 2.79 M | 19 M |
| FLEX | Flextronics Intl Ltd | 6.5027 | 28.11 B | -0.1528 | -2.3 | 10.44 M | 67.88 M |
| BIDU | Baidu Inc ADR | 138.64 | 27.14 B | -0.90 | -0.64 | 2.1 M | 291.78 M |
| UTHR | United Therapeutic | 71.66 | 25.07 B | -0.95 | -1.31 | 237.2 K | 17 M |
| LPLA | Lpl Financial Hld | 31.7546 | 24.02 B | -0.2344 | -0.73 | 776.5 K | 24.66 M |
| NDSN | Nordson Corp | 60.9361 | 18.11 B | -1.2581 | -2.02 | 919.9 K | 56.06 M |
| FFIV | F5 Networks Inc | 87.10 | 18.03 B | -0.59 | -0.67 | 1.05 M | 91.28 M |
| CHTR | Charter Communications | 122.70 | 17.42 B | -1.25 | -1.01 | 681.4 K | 83.61 M |
| PAA | Plains All American Pipeline LP | 20.1836 | 16.7 B | -0.1209 | -0.6 | 790.8 K | 15.96 M |
| PNFP | Pinnacle Finl Ptnrs | 25.0246 | 15.54 B | -0.1749 | -0.69 | 49.62 K | 1.24 M |
| RGEN | Repligen Cp | 10.18 | 11.12 B | -0.09 | -0.88 | 234.27 K | 2.38 M |
| BMRN | Biomarin Pharmaceuticals | 64.74 | 11.07 B | -0.51 | -0.78 | 355.08 K | 22.99 M |
| DPZ | Domino's Pizza Inc Common Stock | 53.7809 | 10.86 B | -0.3025 | -0.56 | 251.4 K | 13.52 M |
| WTFC | Wintrust Financial Corp | 34.6483 | 10.43 B | -0.2446 | -0.7 | 142.61 K | 4.94 M |
| TTEK | Tetra Tech Inc | 4.2238 | 10.41 B | -0.0254 | -0.6 | 1.26 M | 5.32 M |
| BPOP | Popular Inc | 24.9878 | 10 B | -0.532 | -2.08 | 568.6 K | 14.21 M |
| HSIC | Henry Schein Inc | 40.4813 | 9.81 B | -0.2194 | -0.54 | 925.2 K | 37.45 M |
| LFUS | Littelfuse Inc | 68.0671 | 9.74 B | -0.8145 | -1.18 | 190.52 K | 12.97 M |
| AAL | American Airlines Group | 15.2347 | 9.35 B | -0.1037 | -0.68 | 2.19 M | 33.37 M |
| MORN | Morningstar Inc | 70.5232 | 9.15 B | -0.5221 | -0.73 | 15 K | 1.06 M |
| SAIA | Saia Inc | 30.01 | 9.06 B | -0.51 | -1.67 | 241.26 K | 7.24 M |
| AEIS | Advanced Energy | 18.6193 | 8.97 B | -0.1078 | -0.58 | 198.4 K | 3.69 M |
| STRL | Sterling Constructio | 9.66 | 8.83 B | -0.13 | -1.33 | 31.43 K | 303.62 K |
| SANM | Sanmina Corp | 16.49 | 8.33 B | -0.11 | -0.66 | 307.81 K | 5.08 M |
| DSGX | Descartes Sys Group | 10.91 | 8.13 B | -0.78 | -6.67 | 10.82 K | 118.1 K |
| BOKF | Bok Financial Corp | 49.0751 | 7.97 B | -0.2725 | -0.55 | 19.98 K | 980.47 K |
| CBSH | Commerce Bancshares | 23.1279 | 7.96 B | -0.1173 | -0.5 | 312.75 K | 7.23 M |
| ALKS | Alkermes Plc | 32.71 | 7.81 B | -0.44 | -1.33 | 565.6 K | 18.5 M |
| VICR | Vicor Cp | 7.92 | 7.46 B | -0.15 | -1.86 | 26.48 K | 209.75 K |
| SLAB | Silicon Labs Inc | 39.68 | 7.39 B | -0.35 | -0.87 | 263.29 K | 10.45 M |
| IESC | Ies Holdings | 4.445 | 7.31 B | -0.105 | -2.31 | 200 | 889 |
| CROX | Crocs Inc | 13.86 | 7.3 B | -0.15 | -1.07 | 1.51 M | 20.92 M |
| CVLT | Commvault Systems | 85.52 | 6.89 B | -0.80 | -0.93 | 304.89 K | 26.07 M |
| SNEX | Stonex Group Inc | 5.8844 | 6.84 B | -0.0297 | -0.5 | 76.61 K | 450.82 K |
| RIOT | Riot Blockchain Inc | 10.2019 | 6.78 B | -0.1427 | -1.38 | 24.15 K | 246.36 K |
| FORM | Formfactor Inc | 6.00 | 6.71 B | -0.30 | -4.76 | 750.36 K | 4.5 M |
| MIDD | Middleby Corp | 63.4933 | 6.25 B | -1.2366 | -1.91 | 164.88 K | 10.47 M |
| AAON | Aaon Inc | 10.0308 | 6.18 B | -0.1267 | -1.25 | 120.55 K | 1.21 M |
| HOMB | Home Bancshares Inc | 10.3178 | 6.02 B | -0.1312 | -1.26 | 145.6 K | 1.5 M |
| CZR | Caesars Entertainment Inc | 3.73 | 5.97 B | -0.05 | -1.32 | 23.38 K | 87.2 K |
| HWC | Hancock Whitney Corp | 23.0386 | 5.87 B | -0.2088 | -0.9 | 257.6 K | 5.93 M |
| PLXS | Plexus Cp | 34.74 | 5.47 B | -0.32 | -0.91 | 110.04 K | 3.82 M |
| CAKE | Cheesecake Fact | 33.5619 | 5.42 B | -0.4927 | -1.45 | 393.3 K | 13.2 M |
| PTCT | Ptc Therapeutics | 15.82 | 5.36 B | -0.33 | -2.04 | 6.82 K | 107.92 K |
| LKQ | LKQ Corp | 26.8574 | 5.1 B | -0.1867 | -0.69 | 944.56 K | 25.37 M |
| GGAL | Grupo Fin Galicia ADR | 5.2125 | 5.07 B | -0.1939 | -3.59 | 601.7 K | 3.14 M |
| TVTX | Travere Therapeutics Inc | 6.26 | 4.99 B | -0.24 | -3.69 | 6.86 K | 42.94 K |
| OPCH | Option Care Health Inc | 49.52 | 4.74 B | -1.28 | -2.52 | 243.21 K | 12.04 M |
| ICUI | I C U Medical Inc | 72.87 | 4.55 B | -1.13 | -1.53 | 227.62 K | 16.59 M |
| FULT | Fulton Financial Cor | 7.9529 | 4.54 B | -0.0634 | -0.79 | 818.6 K | 6.51 M |
| UCB | United Community Banks, Inc. | 11.3313 | 4.48 B | -0.1261 | -1.1 | 545.52 K | 6.18 M |
| GLNG | Golar Lng Ltd | 29.5763 | 4.44 B | -0.1902 | -0.64 | 353.5 K | 10.46 M |
| UFPI | Universal Forest Prd | 11.23 | 4.41 B | -0.1189 | -1.05 | 128.7 K | 1.45 M |
| IPAR | Inter Parfums Inc | 21.7327 | 4.34 B | -0.4743 | -2.14 | 171.74 K | 3.73 M |
| CRVL | Corvel Cp | 11.3267 | 4.23 B | -0.1566 | -1.36 | 147.72 K | 1.67 M |
| IBOC | Intl Bancshares | 17.3585 | 4.22 B | -0.1382 | -0.79 | 118.22 K | 2.05 M |
| CVBF | Cvb Financial Corp | 8.7014 | 4 B | -0.0523 | -0.6 | 260.6 K | 2.27 M |
| DIOD | Diodes Inc | 25.47 | 3.99 B | -0.39 | -1.51 | 181.9 K | 4.63 M |
| WSBC | Wesbanco Inc | 18.8291 | 3.75 B | -0.1878 | -0.99 | 66.5 K | 1.25 M |
| COLM | Columbia Sportswear | 24.6642 | 3.7 B | -0.1838 | -0.74 | 108.2 K | 2.67 M |
| FIBK | First Interstate Ban | 14.033 | 3.52 B | -0.1838 | -1.29 | 86.73 K | 1.22 M |
| EXTR | Extreme Networks | 3.86 | 3.34 B | -0.02 | -0.52 | 670.11 K | 2.59 M |
| ACLS | Axcelis Tech Inc | 7.80 | 3.3 B | -0.08 | -1.02 | 45.36 K | 353.79 K |
| SHOO | Steven Maddens Ltd | 20.5351 | 3.11 B | -0.1067 | -0.52 | 477.68 K | 9.81 M |
| MZTI | MZTI | 56.8755 | 2.98 B | -0.685 | -1.19 | 64.1 K | 3.65 M |
| ARCB | Arcbest Corp | 22.6505 | 2.95 B | -0.1268 | -0.56 | 290.75 K | 6.59 M |
| ATRC | Atricure Inc | 9.66 | 2.86 B | -0.18 | -1.83 | 45.04 K | 435.13 K |
| MARA | Marathon Digital Holdings | 46.80 | 2.84 B | -0.40 | -0.85 | 1.04 K | 48.58 K |
| NBTB | NBT Bancorp Inc | 15.2845 | 2.77 B | -0.1282 | -0.83 | 56.69 K | 866.45 K |
| FBNC | First Bancorp [Nc] | 11.6356 | 2.68 B | -0.1097 | -0.93 | 18.34 K | 213.36 K |
| EEFT | Euronet Worldwide | 36.59 | 2.6 B | -0.69 | -1.85 | 83.49 K | 3.06 M |
| ALGT | Allegiant Travel Com | 80.6496 | 2.59 B | -0.6506 | -0.8 | 46.84 K | 3.78 M |
| FRME | First Merchants Corp | 13.0237 | 2.58 B | -0.1143 | -0.87 | 48.33 K | 629.38 K |
| ADUS | Addus Homecare Corp | 20.97 | 2.35 B | -0.21 | -0.99 | 75.4 K | 1.58 M |
| NTCT | Netscout Systems | 25.82 | 2.35 B | -0.16 | -0.62 | 123.75 K | 3.2 M |
| CNXN | PC Connection Inc | 13.1424 | 2.07 B | -0.4035 | -2.98 | 36.37 K | 477.96 K |
| CHCO | City Holding Company | 29.7193 | 2.01 B | -0.2503 | -0.84 | 23.7 K | 704.35 K |
| VC | Visteon Corp | 41.2429 | 1.99 B | -0.5282 | -1.26 | 375.4 K | 15.48 M |
| MCRI | Monarch Casino | 17.7922 | 1.94 B | -0.1341 | -0.75 | 69.78 K | 1.24 M |
| GABC | German Amer Bncp Inc | 12.535 | 1.88 B | -0.2175 | -1.71 | 44.96 K | 563.56 K |
| MESO | Mesoblast Ltd ADR | 50.178 | 1.82 B | -0.7553 | -1.48 | 51 | 2.56 K |
| STBA | S&T Bancorp Inc | 16.0085 | 1.81 B | -0.1398 | -0.87 | 68.68 K | 1.1 M |
| RBCAA | Republic Bancorp Inc | 19.0098 | 1.8 B | -0.1326 | -0.69 | 5.17 K | 98.34 K |
| ADEA | Adeia Inc | 4.2449 | 1.79 B | -0.0566 | -1.32 | 877.32 K | 3.72 M |
| PRGS | Progress Software | 21.6867 | 1.79 B | -0.2397 | -1.09 | 260.97 K | 5.66 M |
| AZTA | Azenta Inc | 7.6173 | 1.77 B | -0.0505 | -0.66 | 147 K | 1.12 M |
| HOPE | Hope Bancorp Inc | 8.7308 | 1.69 B | -0.0671 | -0.76 | 310.04 K | 2.71 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 171320.4531 | 1.25 T | -885.5469 | -0.51 | 297 | 50.88 M |
| ORCL | Oracle Corporation | 26.9989 | 367.83 B | -0.5354 | -1.94 | 27.13 M | 732.44 M |
| BML-PG | Bank of America Corporation | 10.438 | 261.37 B | -0.0849 | -0.81 | 3.32 K | 34.68 K |
| BML-PL | Bank of America Corporation | 10.912 | 237.7 B | -0.0879 | -0.8 | 31.36 K | 342.22 K |
| LOW | Lowe's Companies | 37.5552 | 130.09 B | -0.3277 | -0.87 | 8.12 M | 305.11 M |
| MDT | Medtronic Inc | 38.4827 | 129.95 B | -0.4524 | -1.16 | 5.98 M | 230.12 M |
| SYK | Stryker Corp | 58.6332 | 123.45 B | -0.4207 | -0.71 | 624.6 K | 36.62 M |
| CVS | CVS Corp | 40.9482 | 113.89 B | -0.2896 | -0.7 | 6.78 M | 277.7 M |
| HCA | Hca Holdings Inc | 35.512 | 105.37 B | -0.2227 | -0.62 | 2.65 M | 94.17 M |
| JCI | Johnson Controls Intl | 19.2867 | 85.48 B | -0.3934 | -2 | 3.53 M | 68.02 M |
| SLB | Schlumberger N.V. | 58.1603 | 73.65 B | -0.3845 | -0.66 | 5.12 M | 297.93 M |
| APO | Apollo Global Management Llc C | 13.181 | 72.5 B | -0.0811 | -0.61 | 1.15 M | 15.11 M |
| URI | United Rentals | 54.517 | 68.41 B | -0.5423 | -0.98 | 775.1 K | 42.26 M |
| MET | Metlife Inc | 32.1961 | 64.65 B | -0.2535 | -0.78 | 5.59 M | 180.01 M |
| CMI | Cummins Inc | 90.3255 | 62.52 B | -0.9738 | -1.07 | 1.18 M | 106.28 M |
| DAL | Delta Air Lines Inc | 17.3887 | 60.66 B | -0.1124 | -0.64 | 6.31 M | 109.74 M |
| MPLX | Mplx LP | 13.0952 | 57.45 B | -0.1566 | -1.18 | 58.2 K | 762.14 K |
| NKE | Nike Inc | 28.7658 | 57.44 B | -0.2912 | -1 | 8.04 M | 231.4 M |
| A | Agilent Technologies | 30.6514 | 50.16 B | -0.1864 | -0.6 | 2.38 M | 72.89 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 43.431 | 47.57 B | -1.8981 | -4.19 | 2.3 K | 99.89 K |
| WAT | Waters Corp | 99.63 | 46.69 B | -0.56 | -0.56 | 184.1 K | 18.34 M |
| CMG | Chipotle Mexican Grill | 8.0558 | 45.44 B | -0.0852 | -1.05 | 11.75 M | 94.66 M |
| ROK | Rockwell Automation Inc | 77.2116 | 44.19 B | -0.7815 | -1 | 749.71 K | 57.89 M |
| PRU | Prudential Financial Inc | 46.7224 | 42.29 B | -0.2435 | -0.52 | 1.43 M | 66.99 M |
| DHI | D.R. Horton | 16.2708 | 40.63 B | -0.4778 | -2.85 | 7.19 M | 117.07 M |
| CIEN | Ciena Corp | 20.93 | 38.59 B | -0.17 | -0.81 | 2.29 M | 47.86 M |
| MLM | Martin Marietta Materials | 87.2426 | 37.57 B | -1.0672 | -1.21 | 153.81 K | 13.42 M |
| VMC | Vulcan Materials Company | 43.3823 | 36.87 B | -1.3312 | -2.98 | 409.23 K | 17.75 M |
| MTD | Mettler-Toledo International | 229.00 | 34.84 B | -1.25 | -0.54 | 43.55 K | 9.97 M |
| GFI | Gold Fields Ltd ADR | 4.2496 | 33.99 B | -0.0451 | -1.05 | 15.1 M | 64.15 M |
| P | Everpure, Inc. | 18.91 | 33.98 B | -2.80 | -12.9 | 29.03 M | 548.92 M |
| DG | Dollar General Corp | 47.679 | 30.29 B | -0.3464 | -0.72 | 2.26 M | 107.93 M |
| EME | Emcor Group | 37.1591 | 28.26 B | -0.2357 | -0.63 | 178.1 K | 6.62 M |
| BBDO | Banco Bradesco S.A. ADR | 5.5278 | 26.49 B | -0.1663 | -2.92 | 13.97 K | 77.21 K |
| DRI | Darden Restaurants | 28.5875 | 25.87 B | -0.1581 | -0.55 | 2.1 M | 60.16 M |
| JBL | Jabil Inc. | 20.8663 | 25.73 B | -0.1071 | -0.51 | 1.42 M | 29.58 M |
| STE | Steris Corp | 36.8744 | 25.07 B | -0.4469 | -1.2 | 197.4 K | 7.28 M |
| PHM | Pultegroup | 13.7164 | 24.88 B | -0.222 | -1.59 | 10.12 M | 138.76 M |
| RF | Regions Financial Corp | 6.5657 | 24.39 B | -0.0793 | -1.19 | 9.97 M | 65.46 M |
| MKL | Markel Corp | 518.00 | 24.15 B | -8.30 | -1.58 | 39.87 K | 20.65 M |
| KEY | Keycorp | 7.6723 | 22.53 B | -0.0597 | -0.77 | 6.67 M | 51.2 M |
| XPO | Xpo Logistics Inc | 7.7532 | 21.93 B | -0.0449 | -0.58 | 186.66 K | 1.45 M |
| LEN | Lennar Corp | 25.4437 | 20.62 B | -0.7492 | -2.86 | 5.14 M | 130.91 M |
| LEN-B | Lennar Corporation | 21.6254 | 20.16 B | -0.3286 | -1.5 | 64.04 K | 1.38 M |
| MKCV | McCormick & Company, Incorporated | 28.5912 | 19.84 B | -0.1475 | -0.51 | 400 | 11.44 K |
| J | Jacobs Engineering Group Inc | 45.3026 | 18.55 B | -0.3632 | -0.8 | 804.77 K | 36.46 M |
| BEN | Franklin Resources | 27.5359 | 18.44 B | -0.4572 | -1.63 | 1.62 M | 44.65 M |
| H | Hyatt Hotels Corp | 43.0373 | 17.89 B | -0.3191 | -0.74 | 212.7 K | 9.15 M |
| BALL | Ball Corporation | 20.08 | 17.38 B | -0.145 | -0.72 | 1.15 M | 23.05 M |
| OVV | Ovintiv Inc | 65.8108 | 16.55 B | -0.3767 | -0.57 | 862.92 K | 56.79 M |
| MAS | Masco Corp | 14.4712 | 16.35 B | -0.0822 | -0.56 | 3.59 M | 52.02 M |
| NVR | NVR Inc | 872.12 | 15.97 B | -25.21 | -2.81 | 31.51 K | 27.48 M |
| WCC | Wesco International | 72.5876 | 15.41 B | -0.7859 | -1.07 | 437.2 K | 31.74 M |
| YPF | Ypf Sociedad Anonima ADR | 15.9808 | 14.62 B | -0.4901 | -2.98 | 444.17 K | 7.1 M |
| MTZ | Mastec Inc | 33.41 | 14.52 B | -0.22 | -0.65 | 799.57 K | 26.71 M |
| KEP | Korea Electric Power Corp ADR | 9.8948 | 14.39 B | -0.1615 | -1.61 | 309.8 K | 3.07 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 29.2365 | 14.36 B | -0.4014 | -1.35 | 43.1 K | 1.26 M |
| TOL | Toll Brothers Inc | 28.1746 | 14.02 B | -1.1563 | -3.94 | 4.95 M | 139.59 M |
| PAG | Penske Automotive Group | 29.7727 | 14.01 B | -0.1776 | -0.59 | 612 K | 18.22 M |
| WSO | Watsco Inc | 61.9324 | 12.97 B | -0.6748 | -1.08 | 99 K | 6.13 M |
| GWRE | Guidewire Software Inc | 44.34 | 12.85 B | -0.48 | -1.07 | 156.1 K | 6.92 M |
| GME | Gamestop Corp | 9.1927 | 12.83 B | -0.0517 | -0.56 | 9.46 M | 86.97 M |
| MKC-V | McCormick & Company Incorporated | 29.1594 | 12.63 B | -0.1505 | -0.51 | 400 | 11.66 K |
| UNM | Unumprovident Corp | 20.5607 | 12.59 B | -0.1092 | -0.53 | 1.31 M | 26.9 M |
| AEG | Aegon N.V. ADR | 3.7065 | 12.57 B | -0.0346 | -0.92 | 800.3 K | 2.97 M |
| SUN | Sunoco LP | 9.7101 | 11.91 B | -0.0745 | -0.76 | 29.72 K | 288.59 K |
| LII | Lennox International | 59.5571 | 11.9 B | -0.5411 | -0.9 | 233.25 K | 13.89 M |
| DPZ | Domino's Pizza Inc | 53.7809 | 11.49 B | -0.3025 | -0.56 | 251.4 K | 13.52 M |
| EVR | Evercore Partners Inc | 35.5723 | 11.2 B | -0.5868 | -1.62 | 414.3 K | 14.74 M |
| GGG | Graco Inc | 19.6716 | 11.18 B | -0.1195 | -0.6 | 292.8 K | 5.76 M |
| FHN | First Horizon Corp | 8.0183 | 11.16 B | -0.116 | -1.43 | 2.08 M | 16.68 M |
| PNR | Pentair Ltd | 33.5308 | 11.12 B | -0.1847 | -0.55 | 690 K | 23.14 M |
| AIT | Applied Industrial Technologies | 40.152 | 10.92 B | -0.3819 | -0.94 | 106.12 K | 4.26 M |
| ALSN | Allison Transmission Holdings | 18.299 | 10.31 B | -0.1055 | -0.57 | 346.6 K | 6.34 M |
| DDS | Dillard's | 57.5728 | 9.91 B | -0.8287 | -1.42 | 592.8 K | 34.13 M |
| OC | Owens Corning Inc | 31.5403 | 9.48 B | -0.5417 | -1.69 | 868.5 K | 27.39 M |
| MHK | Mohawk Industries | 123.05 | 8.82 B | -2.28 | -1.82 | 546.93 K | 67.3 M |
| STN | Stantec Inc | 20.458 | 8.52 B | -0.1204 | -0.59 | 7.49 K | 153.19 K |
| NCLH | Norwegian Cruise Ord | 31.78 | 8.5 B | -0.64 | -1.97 | 637.9 K | 20.27 M |
| EPAM | Epam Systems Inc | 31.14 | 8.47 B | -0.26 | -0.83 | 280.03 K | 8.72 M |
| SSD | Simpson Manufacturing Company | 27.0609 | 8.26 B | -0.1796 | -0.66 | 71.37 K | 1.93 M |
| WAL | Western Alliance Bancorp | 15.1193 | 8.21 B | -0.1736 | -1.14 | 274.18 K | 4.15 M |
| LNC | Lincoln National Corp | 29.2332 | 8.19 B | -0.172 | -0.58 | 2.19 M | 63.96 M |
| AWI | Armstrong World Industries Inc | 45.3187 | 7.41 B | -0.8449 | -1.83 | 107.1 K | 4.85 M |
| BLDR | Builders Firstsource | 5.91 | 6.77 B | -0.05 | -0.84 | 268.25 K | 1.59 M |
| MSM | Msc Industrial Direct Company | 45.3035 | 6.66 B | -0.2926 | -0.64 | 133.1 K | 6.03 M |
| JBTM | JBTMarel Corp | 21.7045 | 6.63 B | -0.1592 | -0.73 | 67.65 K | 1.47 M |
| VIPS | Vipshop Holdings Ltd ADR | 3.6518 | 6.43 B | -0.0641 | -1.73 | 4.58 M | 16.71 M |
| FNB | F.N.B. Corp | 7.8063 | 6.4 B | -0.0552 | -0.7 | 280.28 K | 2.19 M |
| CPA | Copa Holdings S.A. | 93.6896 | 6.05 B | -1.6304 | -1.71 | 102.6 K | 9.61 M |
| FBIN | Fortune Brands Innovations Inc. | 27.2659 | 5.9 B | -0.6189 | -2.22 | 1.19 M | 32.53 M |
| ASB | Associated Banc-Corp | 11.3611 | 5.74 B | -0.18 | -1.56 | 1.31 M | 14.87 M |
| EXP | Eagle Materials Inc | 61.605 | 5.71 B | -2.0307 | -3.19 | 494.23 K | 30.45 M |
| MTG | Mgic Investment Corp | 6.1283 | 5.6 B | -0.0341 | -0.55 | 4.83 M | 29.63 M |
| HAE | Haemonetics Corp | 40.53 | 5.57 B | -0.23 | -0.56 | 113.92 K | 4.62 M |
| GVA | Granite Construction Inc | 24.964 | 5.51 B | -0.3632 | -1.43 | 101.14 K | 2.52 M |
| MOD | Modine Manufacturing Company | 13.87 | 5.48 B | -0.25 | -1.77 | 154.1 K | 2.14 M |
| TREX | Trex Company | 5.67 | 5.44 B | -0.0313 | -0.55 | 675.82 K | 3.83 M |
| LPX | Louisiana-Pacific Corp | 13.2029 | 5.28 B | -0.0965 | -0.73 | 2.25 M | 29.69 M |
| TPC | Tutor Perini Corp | 19.1872 | 5.13 B | -0.1697 | -0.88 | 126.7 K | 2.43 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 14.4848 | -2.4142 | -14.29 | 338 | 4.9 K | |
| IMP | Intermap Tech Corp | 3.20 | -0.40 | -11.11 | 6.9 K | 22.08 K | |
| HMMC | Hemlo Mining Corp. | 78.75 | -4.50 | -5.41 | 74 | 5.83 K | |
| TVA-B | TVA Group Inc | 8.10 | -0.35 | -4.14 | 2.9 K | 23.49 K | |
| IFP | Interfor Corp | 10.7053 | -0.4132 | -3.72 | 339.7 K | 3.64 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.6399 | -0.436 | -3.1 | 9.14 K | 124.74 K | |
| CFF | Conifex Timber Inc | 6.2397 | -0.1809 | -2.82 | 10.5 K | 65.52 K | |
| MSCL | Satellos Bioscience Inc | 86.40 | -2.40 | -2.7 | 479 | 41.39 K | |
| CSCI | Cosciens Biopharma Inc | 15100.00 | -400.00 | -2.58 | 1 | 15.1 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.4639 | -0.1914 | -2.5 | 3.63 K | 27.06 K | |
| BBD-PD | Bombardier Inc Pref D | 4.9468 | -0.1268 | -2.5 | 2.42 K | 11.97 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 12.7482 | -0.3221 | -2.46 | 1 K | 12.75 K | |
| CMG | Computer Modelling Group Ltd | 7.8882 | -0.1976 | -2.44 | 36 K | 283.98 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.6246 | -0.0868 | -2.34 | 154.94 K | 561.59 K | |
| GTE | Gran Tierra Energy Inc | 67.40 | -1.60 | -2.32 | 19.4 K | 1.31 M | |
| ADN | Acadian Timber Corp | 5.3107 | -0.1136 | -2.09 | 26.98 K | 143.28 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 15.4935 | -0.3182 | -2.01 | 110.4 K | 1.71 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.4683 | -0.128 | -1.94 | 500 | 3.23 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.2944 | -0.1816 | -1.92 | 4.43 K | 41.17 K | |
| WFC | Wall Financial | 4.282 | -0.0825 | -1.89 | 900 | 3.85 K | |
| DXT | Dexterra Group Inc | 17.2158 | -0.3286 | -1.87 | 23.3 K | 401.13 K | |
| CGO | Cogeco Inc Sv | 28.9831 | -0.5015 | -1.7 | 2.25 K | 65.13 K | |
| HBP | Helix Biopharm | 5.90 | -0.10 | -1.67 | 440 | 2.6 K | |
| VLN | Velan Inc Sv | 10.1131 | -0.1671 | -1.63 | 1.2 K | 12.14 K | |
| SRV-UN | SIR Royalty Income Fund | 4.9189 | -0.0735 | -1.47 | 1.13 K | 5.57 K | |
| CCL-B | CCL Industries Inc | 12.4604 | -0.181 | -1.43 | 339.35 K | 4.23 M | |
| WPRT | Westport Fuel Systems Inc | 286.90 | -4.10 | -1.41 | 1.38 K | 396.78 K | |
| AETR | Aetherion Technologies Inc. | 286.90 | -4.10 | -1.41 | 1.38 K | 396.78 K | |
| GSY | Goeasy Ltd | 9.2022 | -0.1295 | -1.39 | 12.17 K | 111.97 K | |
| CKI | Clarke Inc | 3.1808 | -0.0412 | -1.28 | 2.1 K | 6.68 K | |
| IAG | IA Financial Corp Inc | 28.4858 | -0.3618 | -1.25 | 74.7 K | 2.13 M | |
| FM | First Quantum Minerals Ltd | 17.7039 | -0.2219 | -1.24 | 1.31 M | 23.21 M | |
| CUP-U | Caribbean Utilities Company Ltd | 5.535 | -0.0692 | -1.23 | 300 | 1.66 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 12.9328 | -0.1497 | -1.14 | 939 | 12.14 K | |
| WN-PA | George Weston Prf | 11.5927 | -0.1269 | -1.08 | 11.73 K | 135.97 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 9.5927 | -0.1016 | -1.05 | 91.32 K | 876.02 K | |
| TGO | Terago Inc | 6.90 | -0.07 | -1 | 12.6 K | 86.94 K | |
| ET | Evertz Technologies Ltd | 3.4317 | -0.034 | -0.98 | 7.5 K | 25.74 K | |
| CGX | Cineplex Inc | 29.1683 | -0.2781 | -0.94 | 123.9 K | 3.61 M | |
| BOS | Airboss America J | 4.5288 | -0.0421 | -0.92 | 17.85 K | 80.84 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.1672 | -0.1131 | -0.92 | 4.94 K | 60.11 K | |
| MEQ | Mainstreet Eq J | 30.1485 | -0.2793 | -0.92 | 4.1 K | 123.61 K | |
| CJT | Cargojet Inc | 8.9584 | -0.0822 | -0.91 | 700 | 6.27 K | |
| HLF | High Liner | 11.2908 | -0.1033 | -0.91 | 10.2 K | 115.17 K | |
| BCE-PH | Bce Inc Pref H | 10.908 | -0.0978 | -0.89 | 1.1 K | 11.98 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.1393 | -0.0446 | -0.86 | 20.82 K | 107 K | |
| PWF-PS | Power Financial Corp Pref S | 10.9743 | -0.089 | -0.8 | 7.59 K | 83.35 K | |
| MCB | Mccoy Global Inc | 5.3235 | -0.0419 | -0.78 | 7.1 K | 37.8 K | |
| STN | Stantec Inc | 21.1593 | -0.1658 | -0.78 | 157.01 K | 3.32 M | |
| TCS | Tecsys Inc J | 3.3647 | -0.0259 | -0.76 | 3.1 K | 10.43 K | |
| OVV | Ovintiv Inc | 69.2854 | -0.5289 | -0.76 | 323.81 K | 22.43 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.015 | -0.1064 | -0.75 | 14.9 K | 208.82 K | |
| LNR | Linamar Corp | 29.8597 | -0.2196 | -0.73 | 117.95 K | 3.52 M | |
| BBD-PB | Bombardier Inc Pref B | 5.2345 | -0.0378 | -0.72 | 8.54 K | 44.73 K | |
| CXI | Currency Exchange International Corp | 8.32 | -0.06 | -0.72 | 700 | 5.82 K | |
| ACD | Accord Financial | 5.8765 | -0.0417 | -0.7 | 900 | 5.29 K | |
| BIR | Birchcliff Energy Ltd | 4.6145 | -0.0321 | -0.69 | 152 K | 701.4 K | |
| WCP | Whitecap Resources Inc | 5.4682 | -0.0341 | -0.62 | 531.4 K | 2.91 M | |
| PSI | Pason Systems Inc | 12.5394 | -0.0777 | -0.62 | 68.59 K | 860.04 K | |
| BU | Burcon Nutrascience Corp | 55.5831 | -0.3309 | -0.59 | 441 | 24.51 K | |
| NOA | North American Construction Group Ltd | 4.2763 | -0.0246 | -0.57 | 22.4 K | 95.79 K | |
| PD | Precision Drilling Corp | 211.00 | -1.20 | -0.57 | 486.1 K | 102.57 M | |
| NPI | Northland Power Inc | 6.9246 | -0.0379 | -0.54 | 161.63 K | 1.12 M | |
| BN | Brookfield Corporation | 7.2096 | -0.0391 | -0.54 | 2.26 M | 16.3 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.2103 | -0.06 | -0.53 | 6.4 K | 71.75 K | |
| DRM | Dream Unlimited Corp | 18.4529 | -0.0983 | -0.53 | 32.8 K | 605.26 K | |
| WSP | WSP Global Inc | 18.8367 | -0.0991 | -0.52 | 74.13 K | 1.4 M | |
| CAS | Cascades Inc | 3.9618 | -0.0205 | -0.51 | 39.73 K | 157.41 K | |
| KBL | Kbro Linen Inc | 22.1229 | -0.1123 | -0.51 | 2.6 K | 57.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 26.3805 | 536.94 M | -0.437 | -1.63 | 20.61 K | 543.78 K |
| APHD | Verde Bio Holdings Inc | 1200.00 | 18.16 M | -600.00 | -33.33 | 3.57 K | 4.28 M |
| BRCNF | Burcon NutraScience Corp | 3.31 | 8.44 M | -0.02 | -0.6 | 1.6 K | 5.3 K |
| AZFL | Amazonas Florestal Ltd | 29.00 | 1.64 M | -1.00 | -3.33 | 21 | 609 |
| SPRV | Web To Door Inc | 100.00 | 390.37 K | -50.00 | -33.33 | 26 | 2.6 K |
| USRM | U.S. Stem Cell Inc | 15.30 | 64.15 K | -0.70 | -4.37 | 719 | 11 K |
| SPRN | Supernova Energy Inc | 38.00 | 33.18 K | -1.00 | -2.56 | 410 | 15.58 K |
| BERI | Blue Earth Resources Inc | 3.25 | 23.08 K | -0.05 | -1.52 | 300 | 975 |
| LOTE | Lot78 Inc | 52.2552 | 17.28 K | -2.7503 | -5 | 663 | 34.65 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 1200.00 | 8.88 K | -200.00 | -14.29 | 14 | 16.8 K |
| CBRI | CMTSU Liquidation Inc | 3.70 | 8.16 K | -0.04 | -1.07 | 126.95 K | 469.73 K |
| SGMD | Sugarmade Inc | 144.00 | 6.6 K | -36.00 | -20 | 3 | 432 |
| CBKCQ | Christopher & Banks Corporation | 5.94 | 3.86 K | -0.26 | -4.19 | 110.28 K | 655.05 K |
| CBDX | Curative Biosciences Inc | 950.00 | 3.16 K | -50.00 | -5 | 1.43 K | 1.36 M |
| SIMPQ | Simply Inc | 155.00 | 1.55 K | -6.725 | -4.16 | 8 | 1.24 K |
| SPDC | Speed Commerce Inc | 53.76 | 603 | -0.80 | -1.47 | 5.16 K | 277.13 K |
| PRXIQ | Premier Exhibitions Inc | 17.10 | 491 | -0.10 | -0.58 | 9.93 K | 169.77 K |
| FUTL | FutureLand Corp | 320000.00 | 67 | -72000.00 | -18.37 | 5 | 1.6 M |
| TBEV | High Performance Beverages Company | 17.50 | -1.00 | -5.41 | 270 | 4.72 K | |
| SOGFF | Strategic Oil & Gas Ltd | 18.60 | -0.80 | -4.12 | 2.8 K | 52.08 K | |
| NKRSF | Niko Resources Ltd | 5.41 | -0.06 | -1.1 | 5 K | 27.05 K | |
| SRSCQ | Sears Canada Inc | 7.0321 | -0.058 | -0.82 | 200 | 1.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ANDC | Andina Copper Corporation | 22.50 | -15.00 | -40 | 22.56 K | 507.6 K | |
| MAX | Max Resource Corp | 7.20 | -1.20 | -14.29 | 167 | 1.2 K | |
| WEB | Westbridge Energy Corporation | 8.1462 | -1.3577 | -14.29 | 125 | 1.02 K | |
| CTH | CoTec Holdings Corp. | 30.00 | -4.00 | -11.76 | 201 | 6.03 K | |
| AGX | Silver X Mining Corp | 3.60 | -0.40 | -10 | 1.38 K | 4.96 K | |
| EGT | Eguana Technologies Inc | 4.00 | -0.40 | -9.09 | 160 | 640 | |
| CDB | Cordoba Minerals Corp | 17.68 | -1.36 | -7.14 | 882 | 15.59 K | |
| EPO-H | Encanto Potash Corp | 7.50 | -0.50 | -6.25 | 21.62 K | 162.12 K | |
| GIP | Green Impact Partners Inc | 85.00 | -5.00 | -5.56 | 25 | 2.12 K | |
| MBO | Mobio Technologies Inc | 8.40 | -0.40 | -4.55 | 1.59 K | 13.34 K | |
| TK | Tinka Resources Limited | 3.50 | -0.15 | -4.11 | 30.8 K | 107.8 K | |
| SKYG | Sky Gold Corp | 40.50 | -1.50 | -3.57 | 15 | 607.5 | |
| MVI-H | Monitor Ventures Inc | 15.25 | -0.50 | -3.17 | 1.31 K | 19.93 K | |
| IFOS | Itafos Inc | 204.5135 | -4.648 | -2.22 | 558 | 114.12 K | |
| RET-A | Reitmans (Canada) Limited | 7.6902 | -0.0694 | -0.89 | 76.32 K | 586.92 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.11 | -0.02 | -0.64 | 8.5 K | 26.43 K |