Loser Valuations for 16 September 2013 from 00:00:00 until 23:59:59
Loser Valuations for 16 September 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 30.5814 | 59.93 B | -0.7072 | -2.26 | 3.78 M | 115.57 M |
| CBOE | CBOE Global Markets Inc | 37.8245 | 38.06 B | -0.7948 | -2.06 | 666 K | 25.19 M |
| CQP | Cheniere Energy Partners LP | 11.8814 | 29.15 B | -0.2021 | -1.67 | 129.99 K | 1.54 M |
| NOG | Northern Oil and Gas | 107.6609 | 2.49 B | -1.2951 | -1.19 | 60.96 K | 6.56 M |
| UUUU | Energy Fuels Inc | 8.80 | 1.78 B | -0.35 | -3.83 | 9.48 K | 83.44 K |
| USAS | Americas Silver Corp | 8.40 | 1.02 B | -0.30 | -3.45 | 577 | 4.85 K |
| REPX | Riley Exploration Permian Inc | 37.5852 | 912.51 M | -2.7181 | -6.74 | 711 | 26.72 K |
| GORO | Gold Resource Corp | 6.2828 | 588.21 M | -0.1235 | -1.93 | 475.15 K | 2.99 M |
| TRX | Tanzanian Royalty Exploration Corp | 3.21 | 314.15 M | -0.03 | -0.93 | 311.45 K | 999.77 K |
| BKTI | Bk Technologies Inc | 10.1258 | 257.34 M | -0.4385 | -4.15 | 10.53 K | 106.62 K |
| PLX | Protalix Biotherapeutics | 46.00 | 230.43 M | -0.60 | -1.29 | 83 K | 3.82 M |
| PED | Pedevco Corp | 89.20 | 177.32 M | -1.80 | -1.98 | 20 | 1.78 K |
| USBC | USBC, Inc. | 540.00 | 142.73 M | -60.00 | -10 | 1 | 540 |
| PLG | Platinum Group Metals Ltd | 107.00 | 141.95 M | -0.57 | -0.53 | 872 | 93.3 K |
| ARMP | Armata Pharmaceuticals Inc | 3290.00 | 139.43 M | -560.00 | -14.55 | 1 | 3.29 K |
| SIF | Sifco Industries | 18.761 | 124.73 M | -0.601 | -3.1 | 27.3 K | 512.18 K |
| MHH | Mastech Holdings Inc | 4.3422 | 75.9 M | -0.1084 | -2.44 | 16.25 K | 70.56 K |
| DIT | Amcon Distributing Company | 65.8407 | 58.53 M | -1.0419 | -1.56 | 100 | 6.58 K |
| TOON | Kartoon Studios Inc | 129.00 | 30.62 M | -27.00 | -17.31 | 17 | 2.19 K |
| MXC | Mexco Energy Corp | 6.7847 | 21.55 M | -0.3867 | -5.39 | 22.1 K | 149.94 K |
| UUU | Universal Security Instruments | 3.907 | 16.02 M | -0.0421 | -1.07 | 19.6 K | 76.58 K |
| REED | Reed's, Inc. | 1642.4999 | 14.94 M | -8.6447 | -0.52 | 52 | 85.41 K |
| AIRI | Air Industries Group Inc | 52.5361 | 14.57 M | -3.9206 | -6.94 | 20 | 1.05 K |
| TOVX | Theriva Biologics Inc | 13387.50 | 7.08 M | -262.50 | -1.92 | 8 | 107.1 K |
| PLAG | Planet Green Holdings Corp | 195.00 | 5.01 M | -17.50 | -8.24 | 456 | 88.92 K |
| ITP | IT Tech Packaging Inc | 18.2659 | 1 M | -0.1996 | -1.08 | 2.62 K | 47.89 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 106.59 | 605.2 B | -1.62 | -1.5 | 282.89 K | 30.15 M |
| SI | Silver | 22.009 | 1.06 B | -0.281 | -1.26 | 42.76 K | 941.1 K |
| BZ | Brent Crude | 110.07 | -2.71 | -2.4 | 249.44 K | 27.46 M | |
| HO | Heating Oil | 3.0637 | -0.05 | -1.61 | 48.88 K | 149.76 K | |
| KC | Coffee | 114.80 | -0.75 | -0.65 | 4 | 459.2 | |
| GC | Gold | 1309.50 | -8.40 | -0.64 | 24 | 31.43 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 13.8676 | 5.06 T | -0.4553 | -3.18 | 543.71 M | 7.54 B |
| MSFT | Microsoft Corporation | 26.9171 | 3.96 T | -0.1879 | -0.69 | 55.02 M | 1.48 B |
| AMZN | Amazon.com Inc | 14.803 | 2.93 T | -0.093 | -0.62 | 36.37 M | 538.36 M |
| META | Meta Platforms Inc | 42.179 | 1.64 T | -1.786 | -4.06 | 70.42 M | 2.97 B |
| NFLX | Netflix Inc | 4.3166 | 259.77 B | -0.0498 | -1.14 | 141.05 M | 608.86 M |
| GILD | Gilead Sciences Inc | 43.536 | 211.94 B | -0.3523 | -0.8 | 7.04 M | 306.38 M |
| QCOM | Qualcomm Inc | 48.2063 | 185.68 B | -0.347 | -0.71 | 12.02 M | 579.38 M |
| VRTX | Vertex Pharmaceutic | 76.18 | 138.91 B | -2.07 | -2.65 | 1.84 M | 140.49 M |
| CME | CME Group Inc | 42.272 | 110.63 B | -0.3654 | -0.86 | 1.92 M | 81.01 M |
| EQIX | Equinix Inc | 128.4308 | 103.94 B | -2.4317 | -1.86 | 1.1 M | 141.77 M |
| CDNS | Cadence Design Systems, Inc. | 13.69 | 91 B | -0.10 | -0.73 | 3.15 M | 43.08 M |
| MELI | MercadoLibre Inc | 122.3818 | 75.55 B | -0.6378 | -0.52 | 280.14 K | 34.28 M |
| ORLY | O'Reilly Automotive | 8.3454 | 71.92 B | -0.0433 | -0.52 | 6.84 M | 57.06 M |
| MPWR | Monolithic Power Sys | 27.0087 | 66.21 B | -0.161 | -0.59 | 191.6 K | 5.17 M |
| XEL | XCEL Energy Inc | 18.1494 | 51.43 B | -0.159 | -0.87 | 6.18 M | 112.08 M |
| MSTR | Strategy | 10.455 | 51.25 B | -0.162 | -1.53 | 761.94 K | 7.97 M |
| FANG | Diamondback Energy | 34.4528 | 49.71 B | -0.9071 | -2.57 | 492.4 K | 16.96 M |
| TTWO | Take-Two Interactive Software | 17.35 | 42 B | -0.315 | -1.78 | 3.57 M | 61.89 M |
| ODFL | Old Dominion Freight Line Inc | 14.5933 | 34.62 B | -0.1244 | -0.85 | 5.86 M | 85.49 M |
| NTAP | Netapp Inc | 32.0949 | 34.57 B | -0.1621 | -0.5 | 4.73 M | 151.67 M |
| DXCM | Dexcom | 6.7325 | 29.81 B | -0.1025 | -1.5 | 1.34 M | 9.05 M |
| FLEX | Flextronics Intl Ltd | 6.75 | 28.11 B | -0.0873 | -1.28 | 4.58 M | 30.89 M |
| INSM | Insmed Inc | 15.88 | 26.21 B | -0.27 | -1.67 | 328.83 K | 5.22 M |
| INCY | Incyte Corp | 35.72 | 24.52 B | -0.671 | -1.84 | 1.08 M | 38.75 M |
| RGLD | Royal Gold Inc | 43.4831 | 23.2 B | -0.7243 | -1.64 | 698.8 K | 30.39 M |
| EVRG | Evergy Inc | 19.0464 | 20.39 B | -0.1143 | -0.6 | 851.6 K | 16.22 M |
| ALNY | Alnylam Pharmaceuticals | 54.51 | 20.31 B | -0.62 | -1.12 | 354.3 K | 19.31 M |
| WWD | Woodward Inc | 37.1947 | 19.73 B | -0.4231 | -1.12 | 281.2 K | 10.46 M |
| FFIV | F5 Networks Inc | 90.88 | 18.03 B | -1.13 | -1.23 | 989.02 K | 89.88 M |
| MTSI | Macom Technology S | 16.08 | 17.3 B | -0.476 | -2.88 | 59.14 K | 950.97 K |
| EXEL | Exelixis Inc | 5.31 | 17.22 B | -0.04 | -0.75 | 1.19 M | 6.34 M |
| PAA | Plains All American Pipeline LP | 19.6726 | 16.7 B | -0.2028 | -1.02 | 1.04 M | 20.46 M |
| PAAS | Pan Amer Silver Corp | 8.8316 | 16.45 B | -0.1203 | -1.34 | 5.05 M | 44.61 M |
| HTHT | Huazhu Group Ltd ADR | 4.1037 | 15.98 B | -0.0514 | -1.24 | 413.05 K | 1.7 M |
| PNFP | Pinnacle Finl Ptnrs | 25.9255 | 15.54 B | -0.2099 | -0.8 | 137.01 K | 3.55 M |
| ZBRA | Zebra Technologies | 44.40 | 15.13 B | -0.29 | -0.65 | 282.38 K | 12.54 M |
| QXO | Qxo Inc | 13.4406 | 14.24 B | -1.3441 | -9.09 | 120 | 1.61 K |
| ALGN | Align Technology | 46.25 | 12.28 B | -0.56 | -1.2 | 466.52 K | 21.58 M |
| AGNC | Agnc Investment Corp | 4.8296 | 11.13 B | -0.0933 | -1.9 | 8.46 M | 40.85 M |
| VSAT | Viasat Inc | 64.82 | 10.31 B | -0.48 | -0.74 | 142.68 K | 9.25 M |
| BPOP | Popular Inc | 21.8784 | 10 B | -0.2097 | -0.95 | 868.8 K | 19.01 M |
| TGTX | Tg Therapeuticscmn | 6.19 | 9.84 B | -0.11 | -1.75 | 94 K | 581.86 K |
| LFUS | Littelfuse Inc | 68.7931 | 9.74 B | -0.602 | -0.87 | 49.17 K | 3.38 M |
| AEIS | Advanced Energy | 17.9231 | 8.97 B | -0.1961 | -1.08 | 381 K | 6.83 M |
| STRL | Sterling Constructio | 9.39 | 8.83 B | -0.20 | -2.09 | 35.84 K | 336.55 K |
| CGNX | Cognex Cp | 14.0736 | 8.55 B | -0.0711 | -0.5 | 715.6 K | 10.07 M |
| SANM | Sanmina Corp | 17.40 | 8.33 B | -0.16 | -0.91 | 713.52 K | 12.42 M |
| VLY | Valley National Bancorp | 5.7902 | 7.87 B | -0.0465 | -0.8 | 1.19 M | 6.87 M |
| TTMI | TTM Technologies | 9.52 | 7.61 B | -0.06 | -0.63 | 237.03 K | 2.26 M |
| IDCC | Interdigital Inc | 29.6197 | 7.53 B | -0.3607 | -1.2 | 197.89 K | 5.86 M |
| ORKA | Oruka Therapeutics Inc | 1114.0667 | 7.25 B | -16.2638 | -1.44 | 89 | 99.15 K |
| ARWR | Arrowhead Pharma | 4.65 | 6.92 B | -0.11 | -2.31 | 194.37 K | 903.83 K |
| KTOS | Kratos Defns | 8.65 | 6.91 B | -0.34 | -3.78 | 863.35 K | 7.47 M |
| FORM | Formfactor Inc | 7.07 | 6.71 B | -0.165 | -2.28 | 306.8 K | 2.17 M |
| LGND | Ligand Pharm | 29.1765 | 6.28 B | -0.1498 | -0.51 | 205.02 K | 5.98 M |
| AVAV | Aerovironment Inc | 23.12 | 6.28 B | -0.14 | -0.6 | 220.15 K | 5.09 M |
| AAON | Aaon Inc | 10.1452 | 6.18 B | -0.1267 | -1.23 | 103.78 K | 1.05 M |
| QLYS | Qualys Inc | 21.16 | 6.06 B | -0.17 | -0.8 | 96.24 K | 2.04 M |
| CRUS | Cirrus Logic Inc | 21.49 | 5.99 B | -0.67 | -3.02 | 2.89 M | 62.12 M |
| SIMO | Silicon Motion Techn ADR | 8.5323 | 5.73 B | -0.147 | -1.69 | 121.33 K | 1.04 M |
| SSRM | Ssr Mining Inc | 6.3715 | 5.63 B | -0.4476 | -6.56 | 4.07 M | 25.94 M |
| OZK | Bank Ozk | 16.4738 | 5.5 B | -0.0843 | -0.51 | 295.15 K | 4.86 M |
| PTCT | Ptc Therapeutics | 20.78 | 5.36 B | -0.56 | -2.62 | 82.55 K | 1.72 M |
| MMSI | Merit Medical Sys | 12.71 | 5.26 B | -0.14 | -1.09 | 183.09 K | 2.33 M |
| VSEC | V S E Cp | 20.4339 | 5.24 B | -0.1182 | -0.58 | 18.32 K | 374.35 K |
| PEGA | Pegasystems Inc | 8.9477 | 5.16 B | -0.0844 | -0.93 | 296.8 K | 2.66 M |
| MRCY | Mercury Sys Inc | 8.8226 | 5.09 B | -0.1636 | -1.82 | 243.23 K | 2.15 M |
| JSM | SLM Cp 6% Sr Nt | 8.6931 | 5.01 B | -0.0449 | -0.51 | 34.63 K | 301.02 K |
| CVCO | Cavco Inds Inc | 57.46 | 5.01 B | -0.53 | -0.91 | 20.21 K | 1.16 M |
| TVTX | Travere Therapeutics Inc | 6.80 | 4.99 B | -0.40 | -5.56 | 5.33 K | 36.24 K |
| NSIT | Insight Enterpr | 19.50 | 4.95 B | -0.23 | -1.17 | 166.13 K | 3.24 M |
| IRDM | Iridium Comm Inc | 6.5577 | 4.89 B | -0.0376 | -0.57 | 468.3 K | 3.07 M |
| MXL | Maxlinear Inc | 8.45 | 4.88 B | -0.25 | -2.87 | 260.12 K | 2.2 M |
| OPCH | Option Care Health Inc | 45.72 | 4.74 B | -0.84 | -1.8 | 160.91 K | 7.36 M |
| CIGI | Colliers Intl Grp IN | 21.1813 | 4.71 B | -0.1806 | -0.85 | 16.83 K | 356.46 K |
| IONS | Ionis Pharmaceuticals | 31.18 | 4.68 B | -0.34 | -1.08 | 1.29 M | 40.22 M |
| TFSL | Tfs Financial Corp | 5.834 | 4.61 B | -0.1012 | -1.71 | 237.42 K | 1.39 M |
| ICUI | I C U Medical Inc | 69.55 | 4.55 B | -0.74 | -1.05 | 65.42 K | 4.55 M |
| UCB | United Community Banks, Inc. | 11.2423 | 4.48 B | -0.1261 | -1.11 | 372.02 K | 4.18 M |
| UFPI | Universal Forest Prd | 11.5229 | 4.41 B | -0.1914 | -1.63 | 230.1 K | 2.65 M |
| TCBI | Texas Capital Bncsh | 44.5518 | 4.4 B | -0.3339 | -0.74 | 340.52 K | 15.17 M |
| IPAR | Inter Parfums Inc | 22.2304 | 4.34 B | -0.381 | -1.68 | 76.7 K | 1.71 M |
| MYRG | MYR Group Inc | 24.02 | 4.25 B | -0.16 | -0.66 | 90.8 K | 2.18 M |
| CRVL | Corvel Cp | 11.6533 | 4.23 B | -0.2234 | -1.88 | 121.75 K | 1.42 M |
| EXPO | Exponent Inc | 14.7076 | 4.09 B | -0.343 | -2.28 | 151.2 K | 2.22 M |
| WSFS | WSFS Financial Corp | 17.2876 | 4.04 B | -0.0905 | -0.52 | 35.4 K | 611.98 K |
| IEP | Icahn Enterprises | 14.2028 | 3.85 B | -0.0983 | -0.69 | 64.5 K | 916.08 K |
| COLM | Columbia Sportswear | 25.2414 | 3.7 B | -0.141 | -0.56 | 81.6 K | 2.06 M |
| FIZZ | Natl Beverage Cp | 6.5426 | 3.51 B | -0.0421 | -0.64 | 21.41 K | 140.05 K |
| AGYS | Agilysys Inc | 11.87 | 3.5 B | -0.12 | -1 | 25.85 K | 306.82 K |
| ACLS | Axcelis Tech Inc | 8.92 | 3.3 B | -0.16 | -1.76 | 176.86 K | 1.58 M |
| SKYW | Skywest Inc | 13.454 | 3.19 B | -0.1122 | -0.83 | 309.17 K | 4.16 M |
| AXGN | Axogen Inc | 4.28 | 3.04 B | -0.21 | -4.68 | 53.3 K | 228.12 K |
| CECO | CECO Environmental Corp. | 11.6744 | 3.04 B | -0.253 | -2.12 | 71.3 K | 832.38 K |
| VCEL | Vericel Corproation | 5.60 | 3.02 B | -0.20 | -3.45 | 133.74 K | 748.93 K |
| WDFC | WD-40 Company | 52.3131 | 3.02 B | -0.5866 | -1.11 | 28.5 K | 1.49 M |
| HTO | H2O America | 19.46 | 3 B | -0.2618 | -1.33 | 33.5 K | 651.91 K |
| IPGP | Ipg Photonics Corp | 59.56 | 2.95 B | -1.49 | -2.44 | 354.29 K | 21.1 M |
| ARCB | Arcbest Corp | 22.9766 | 2.95 B | -1.3585 | -5.58 | 706.63 K | 16.24 M |
| MARA | Marathon Digital Holdings | 47.68 | 2.84 B | -0.40 | -0.83 | 3.1 K | 147.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 42.3823 | 308.34 B | -0.5066 | -1.18 | 2.02 M | 85.72 M |
| BML-PH | Bank of America Corporation | 10.2588 | 259.47 B | -0.0786 | -0.76 | 10.24 K | 105.04 K |
| MPC | Marathon Petroleum Corp | 23.1725 | 106.07 B | -0.3254 | -1.38 | 4.38 M | 101.61 M |
| VLO | Valero Energy Corp | 21.8331 | 97.81 B | -0.3096 | -1.4 | 6.44 M | 140.56 M |
| PSX | Phillips 66 | 36.5605 | 97.79 B | -0.193 | -0.53 | 2.52 M | 92.2 M |
| GLW | Corning Inc | 10.5441 | 96.59 B | -0.1091 | -1.02 | 12.06 M | 127.21 M |
| AEM | Agnico-Eagle Mines Ltd | 21.56 | 96.29 B | -0.1776 | -0.82 | 2.54 M | 54.72 M |
| WMB | Williams Companies | 17.9863 | 84.34 B | -0.1974 | -1.09 | 3.44 M | 61.87 M |
| USB-PH | U.S. Bancorp | 12.7206 | 76.26 B | -0.1013 | -0.79 | 82.47 K | 1.05 M |
| KMI | Kinder Morgan | 18.5651 | 69.48 B | -0.1925 | -1.03 | 6.66 M | 123.69 M |
| URI | United Rentals | 53.2773 | 68.41 B | -1.0266 | -1.89 | 2.06 M | 110 M |
| ET | Energy Transfer LP | 6.0286 | 66.9 B | -0.0416 | -0.69 | 1.79 M | 10.81 M |
| WPM | Wheaton Precious Metals | 20.5659 | 62.05 B | -0.4423 | -2.11 | 7.48 M | 153.79 M |
| AZO | Autozone | 411.89 | 51.78 B | -3.81 | -0.92 | 483.48 K | 199.14 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.6329 | 49.47 B | -0.4084 | -1.2 | 5.02 M | 168.99 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 39.9303 | 47.57 B | -0.4376 | -1.08 | 400 | 15.97 K |
| LYV | Live Nation Entertainment | 17.15 | 41.53 B | -0.31 | -1.78 | 841.62 K | 14.43 M |
| TKO | Tko Group Holdings Inc Cl A | 8.0209 | 37.57 B | -0.3032 | -3.64 | 303.6 K | 2.44 M |
| MLM | Martin Marietta Materials | 88.9753 | 37.57 B | -0.5404 | -0.6 | 386.65 K | 34.4 M |
| GFI | Gold Fields Ltd ADR | 3.5125 | 33.99 B | -0.0752 | -2.1 | 5.79 M | 20.35 M |
| PCG | Pacific Gas & Electric Company | 34.7745 | 29.14 B | -0.2798 | -0.8 | 3.27 M | 113.78 M |
| BBDO | Banco Bradesco S.A. ADR | 6.2491 | 26.49 B | -0.237 | -3.65 | 19.58 K | 122.38 K |
| HPQ | HP Inc | 6.6392 | 25.63 B | -0.1008 | -1.5 | 32.67 M | 216.91 M |
| TPL | Texas Pacific Land Trust | 8.1622 | 18.94 B | -0.0969 | -1.17 | 195.3 K | 1.59 M |
| WES | Western Midstream Partners LP | 15.4575 | 17 B | -0.1636 | -1.05 | 52.81 K | 816.39 K |
| OVV | Ovintiv Inc | 67.4893 | 16.55 B | -1.1433 | -1.67 | 1.11 M | 74.64 M |
| CDE | Coeur Mining Inc | 12.98 | 15.62 B | -0.25 | -1.89 | 1.97 M | 25.63 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.2779 | 15.56 B | -0.1546 | -1.64 | 13.31 M | 123.51 M |
| NLY | Annaly Capital Management Inc | 10.0806 | 14.75 B | -0.0677 | -0.67 | 3.56 M | 35.84 M |
| MTZ | Mastec Inc | 30.61 | 14.52 B | -2.06 | -6.31 | 1.9 M | 58.24 M |
| SGI | Somnigroup International Inc. | 10.062 | 14.45 B | -0.1173 | -1.15 | 3.07 M | 30.93 M |
| KEP | Korea Electric Power Corp ADR | 10.8021 | 14.39 B | -0.0999 | -0.92 | 367.7 K | 3.97 M |
| WSO | Watsco Inc | 63.0479 | 12.97 B | -0.4407 | -0.69 | 241.1 K | 15.2 M |
| GME | Gamestop Corp | 9.3332 | 12.83 B | -0.0591 | -0.63 | 7.05 M | 65.8 M |
| SKM | Sk Telecom Corp ADR | 13.7993 | 12.71 B | -0.1488 | -1.07 | 297.61 K | 4.11 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 5.65 | 12.39 B | -0.1161 | -2.01 | 658 K | 3.72 M |
| RTO | Rentokil Initial Plc ADR | 7.7581 | 11.94 B | -0.0887 | -1.13 | 800 | 6.21 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 11.3024 | 11.06 B | -0.0617 | -0.54 | 519.6 K | 5.87 M |
| IAG | Iamgold Corp | 5.17 | 10.57 B | -0.20 | -3.72 | 10.46 M | 54.06 M |
| PSO | Pearson Plc ADR | 13.1958 | 10.37 B | -0.0845 | -0.64 | 98.9 K | 1.31 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.149 | 10.26 B | -0.1256 | -3.84 | 3.49 M | 10.98 M |
| TTC | Toro Company | 22.8287 | 10.11 B | -0.1337 | -0.58 | 378 K | 8.63 M |
| KNX | Knight-Swift Transporation Inc | 14.6498 | 10.11 B | -0.2138 | -1.44 | 669.1 K | 9.8 M |
| FRO | Frontline Ltd | 6.1794 | 9.77 B | -0.0716 | -1.15 | 177.79 K | 1.1 M |
| VNO-PL | Vornado Realty Trust | 11.5327 | 9.66 B | -0.1951 | -1.66 | 33.33 K | 384.33 K |
| RHP | Ryman Hospitality Properties REIT | 21.4536 | 9.56 B | -0.2678 | -1.23 | 565 K | 12.12 M |
| VOYA | VOYA Financial Inc | 26.2489 | 9.31 B | -0.426 | -1.6 | 852.24 K | 22.37 M |
| GGB | Gerdau S.A. ADR | 3.4857 | 9.08 B | -0.0424 | -1.2 | 10.23 M | 35.65 M |
| TIMB | Tim S.A. ADR | 13.5212 | 8.87 B | -0.1467 | -1.07 | 1.3 M | 17.53 M |
| NCLH | Norwegian Cruise Ord | 32.30 | 8.5 B | -0.27 | -0.83 | 325.41 K | 10.51 M |
| TFII | Tfi International Inc | 15.691 | 7.75 B | -0.6038 | -3.71 | 100 | 1.57 K |
| AG | First Majestic Silver | 12.2876 | 7.37 B | -0.3551 | -2.81 | 1.31 M | 16.07 M |
| MOS | Mosaic Company | 35.3066 | 7.31 B | -0.3411 | -0.96 | 11.88 M | 419.4 M |
| CHE | Chemed Inc | 63.7229 | 7.06 B | -0.4242 | -0.66 | 290.44 K | 18.51 M |
| FSS | Federal Signal Corp | 10.8268 | 7.03 B | -0.2978 | -2.68 | 469.3 K | 5.08 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 10.2754 | 6.88 B | -0.2261 | -2.15 | 2.46 M | 25.24 M |
| BLDR | Builders Firstsource | 5.63 | 6.77 B | -0.07 | -1.23 | 133.56 K | 751.92 K |
| BKH | Black Hills Corp | 30.9927 | 6.64 B | -0.2656 | -0.85 | 225.8 K | 7 M |
| DY | Dycom Industries | 26.69 | 6.6 B | -0.18 | -0.67 | 173.9 K | 4.64 M |
| CMS-PB | Consumers Energy Company | 53.7515 | 6.29 B | -1.6136 | -2.91 | 34 | 1.83 K |
| MTDR | Matador Resources Company | 15.3223 | 6.23 B | -0.314 | -2.01 | 579.3 K | 8.88 M |
| AN | Autonation Inc | 52.20 | 5.89 B | -0.85 | -1.6 | 2.38 M | 124.49 M |
| EXP | Eagle Materials Inc | 66.0611 | 5.71 B | -0.4607 | -0.69 | 561.65 K | 37.1 M |
| BYD | Boyd Gaming Corp | 12.2828 | 5.53 B | -0.1027 | -0.83 | 3.08 M | 37.89 M |
| NJR | Newjersey Resources Corp | 13.6585 | 5.52 B | -0.0806 | -0.59 | 546.45 K | 7.46 M |
| TREX | Trex Company | 5.7125 | 5.44 B | -0.1188 | -2.04 | 2.23 M | 12.76 M |
| SR | Spire Inc | 27.1135 | 5.29 B | -0.1386 | -0.51 | 116.8 K | 3.17 M |
| AX | Axos Financial Inc | 15.8125 | 5.23 B | -0.2025 | -1.26 | 420.26 K | 6.65 M |
| FHI | Federated Investors | 16.2419 | 4.84 B | -0.1102 | -0.67 | 876.3 K | 14.23 M |
| NNI | Nelnet Inc | 32.1532 | 4.59 B | -0.2685 | -0.83 | 55.4 K | 1.78 M |
| BMI | Badger Meter | 19.6546 | 4.57 B | -0.5857 | -2.89 | 151 K | 2.97 M |
| UCB | United Community Banks Inc | 11.4185 | 4.49 B | -0.1281 | -1.11 | 366 K | 4.18 M |
| ITGR | Integer Holdings Corp | 31.5973 | 4.3 B | -0.2643 | -0.83 | 115.25 K | 3.64 M |
| PVH | Phillips-Van Heusen Corp | 121.5042 | 4.29 B | -0.6971 | -0.57 | 771.2 K | 93.7 M |
| CGAU | Centerra Gold Inc | 4.0493 | 4.29 B | -0.3025 | -6.95 | 900 | 3.64 K |
| OPLN | OPENLANE, Inc. | 8.6051 | 4.28 B | -0.0679 | -0.78 | 2.44 M | 20.96 M |
| MANU | Manchester United Ltd | 15.7772 | 4 B | -0.1577 | -0.99 | 8.08 K | 127.46 K |
| CVI | Cvr Energy Inc | 14.4583 | 3.89 B | -0.1075 | -0.74 | 492.3 K | 7.12 M |
| DK | Delek US Holdings | 14.7027 | 3.84 B | -0.128 | -0.86 | 895.45 K | 13.17 M |
| TDS | Telephone and Data Systems | 15.2563 | 3.77 B | -0.4943 | -3.14 | 752.2 K | 11.48 M |
| BRC | Brady Corp | 23.5495 | 3.75 B | -0.329 | -1.38 | 313.5 K | 7.38 M |
| IRT | Independence Realty Trust Inc | 4.0656 | 3.64 B | -0.0391 | -0.95 | 400 | 1.63 K |
| AWR | American States Water Company | 19.5122 | 3.56 B | -0.7272 | -3.59 | 533.57 K | 10.41 M |
| PARR | Par Petroleum Corp | 18.50 | 3.36 B | -0.30 | -1.6 | 63.06 K | 1.17 M |
| PFSI | Pennymac Financial Services IN | 16.9707 | 3.27 B | -0.1267 | -0.74 | 145.2 K | 2.46 M |
| LRN | Stride Inc | 35.15 | 3.23 B | -1.07 | -2.95 | 527.4 K | 18.54 M |
| WT | Wisdomtree Inc | 9.6095 | 3.14 B | -0.1954 | -1.99 | 1.35 M | 13.01 M |
| CSTM | Constellium N.V. | 19.40 | 3.02 B | -0.12 | -0.61 | 649.9 K | 12.61 M |
| SII | Sprott Inc | 15.8413 | 2.97 B | -0.1916 | -1.2 | 2.72 K | 43.09 K |
| BANC | First Pactrust Bancorp | 9.6595 | 2.85 B | -0.144 | -1.47 | 78.3 K | 756.34 K |
| SA | Seabridge Gold | 13.22 | 2.81 B | -0.12 | -0.9 | 375.11 K | 4.96 M |
| CXW | Corecivic Inc | 20.1136 | 2.73 B | -0.1129 | -0.56 | 511.3 K | 10.28 M |
| IMAX | Imax Corp | 28.63 | 2.68 B | -0.32 | -1.11 | 490.63 K | 14.05 M |
| RH | Restoration Hardware Holdings | 68.74 | 2.55 B | -0.97 | -1.39 | 619.24 K | 42.57 M |
| AD | Array Digital Infrastructure, Inc. | 24.6274 | 2.5 B | -0.955 | -3.73 | 267.89 K | 6.6 M |
| BFAM | Bright Horizons Family Solutions Inc | 36.56 | 2.48 B | -0.22 | -0.6 | 42.2 K | 1.54 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 28.6607 | 2.47 B | -0.4599 | -1.58 | 500 | 14.33 K |
| TALO | Talos Energy Inc | 30.0442 | 2.47 B | -0.2596 | -0.86 | 11.97 K | 359.51 K |
| LCII | Lci Industries | 28.0761 | 2.38 B | -0.3295 | -1.16 | 89.67 K | 2.52 M |
| HCI | Homeowners Choice | 25.6207 | 2.34 B | -0.4047 | -1.56 | 96.4 K | 2.47 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 126.3093 | 7.15 M | -4.0226 | -3.09 | 574 | 72.5 K |
| SSRM | Ssr Mining Inc | 6.6082 | -0.5268 | -7.38 | 359 K | 2.37 M | |
| CDR | Condor Energies Inc | 3.50 | -0.25 | -6.67 | 17.2 K | 60.2 K | |
| EDV | Endeavour Mining Corp | 5.6618 | -0.3282 | -5.48 | 58.27 K | 329.91 K | |
| PNP | Pinetree Capital Ltd | 72.00 | -4.00 | -5.26 | 959 | 69.05 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 11.8478 | -0.6112 | -4.91 | 1.71 K | 20.3 K | |
| LGO | Largo Resources Ltd | 20.00 | -1.00 | -4.76 | 770 | 15.4 K | |
| JAG | Jaguar Mining Inc | 169.0078 | -8.2444 | -4.65 | 90.31 K | 15.26 M | |
| ELEF | Silver Elephant Mining Corp | 3.6382 | -0.1654 | -4.35 | 1.69 K | 6.13 K | |
| IMG | Iamgold Corp | 5.36 | -0.20 | -3.6 | 5.23 M | 28.04 M | |
| ORIO | ORIO | 45.2571 | -1.6164 | -3.45 | 3.39 K | 153.29 K | |
| USA | Americas Silver Corp | 8.70 | -0.30 | -3.33 | 20.67 K | 179.8 K | |
| AAV | Advantage Oil & Gas Ltd | 3.88 | -0.13 | -3.24 | 66.48 K | 257.94 K | |
| BRAG | Bragg Gaming Group Inc | 6.70 | -0.20 | -2.9 | 34.1 K | 228.48 K | |
| AG | First Majestic Silver Corp | 12.709 | -0.3651 | -2.79 | 488.97 K | 6.21 M | |
| ECO | Ecosynthetix Inc | 3.60 | -0.10 | -2.7 | 21.9 K | 78.84 K | |
| IMP | Intermap Tech Corp | 3.60 | -0.10 | -2.7 | 1.65 K | 5.94 K | |
| CRRX | Carerx Corp | 7.4782 | -0.1967 | -2.56 | 2.09 K | 15.63 K | |
| ACD | Accord Financial | 5.6331 | -0.1391 | -2.41 | 1.3 K | 7.32 K | |
| WPM | Wheaton Precious Metals Corp | 21.0204 | -0.5053 | -2.35 | 2.27 M | 47.77 M | |
| TOU | Tourmaline Oil Corp | 26.4569 | -0.6337 | -2.34 | 967.4 K | 25.59 M | |
| MSCL | Satellos Bioscience Inc | 100.80 | -2.40 | -2.33 | 329 | 33.16 K | |
| ATH | Athabasca Oil Corp | 7.39 | -0.17 | -2.25 | 704.6 K | 5.21 M | |
| RIC | Richmont Mines | 5.4243 | -0.1202 | -2.17 | 13.14 K | 71.27 K | |
| ADN | Acadian Timber Corp | 5.4199 | -0.1093 | -1.98 | 13.56 K | 73.51 K | |
| AETR | Aetherion Technologies Inc. | 292.90 | -5.70 | -1.91 | 2.28 K | 668.1 K | |
| WPRT | Westport Fuel Systems Inc | 292.90 | -5.70 | -1.91 | 2.28 K | 668.1 K | |
| SII | Sprott Inc | 16.2445 | -0.3136 | -1.89 | 5.39 K | 87.56 K | |
| TVA-B | TVA Group Inc | 8.00 | -0.15 | -1.84 | 2.1 K | 16.8 K | |
| PSLV-U | Sprott Physical Silver Trust | 8.64 | -0.16 | -1.82 | 40.83 K | 352.77 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 616 | 3.3 K | |
| SEA | Seabridge Gold Inc | 10.5596 | -0.1917 | -1.78 | 35.15 K | 371.16 K | |
| OVV | Ovintiv Inc | 69.8994 | -1.2612 | -1.77 | 464.85 K | 32.49 M | |
| CGX | Cineplex Inc | 28.8668 | -0.4977 | -1.69 | 178.34 K | 5.15 M | |
| PAAS | Pan American Silver Corp | 9.1025 | -0.1519 | -1.64 | 225.88 K | 2.06 M | |
| AIF | Altus Group Ltd | 9.5306 | -0.1498 | -1.55 | 91.73 K | 874.25 K | |
| PXT | Parex Resources Inc | 4.2827 | -0.0648 | -1.49 | 57.1 K | 244.54 K | |
| TRX | Trx Gold Corporation | 3.32 | -0.05 | -1.48 | 97.67 K | 324.27 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.1215 | -0.2192 | -1.43 | 42.15 K | 637.3 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.663 | -0.0632 | -1.34 | 34.75 K | 162.05 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.4427 | -0.0718 | -1.3 | 100 | 544.27 | |
| PPTA | Perpetua Resources Corp | 8.40 | -0.10 | -1.18 | 32.85 K | 275.94 K | |
| QBR-A | Quebecor Inc | 9.2302 | -0.108 | -1.16 | 400 | 3.69 K | |
| AEM | Agnico Eagle Mines Ltd | 21.9567 | -0.231 | -1.04 | 1.59 M | 35 M | |
| AFN | Ag Growth International Inc | 23.5828 | -0.2454 | -1.03 | 20.3 K | 478.73 K | |
| KBL | Kbro Linen Inc | 21.8094 | -0.2252 | -1.02 | 29.1 K | 634.65 K | |
| BBD-A | Bombardier Inc | 124.00 | -1.25 | -1 | 114 K | 14.14 M | |
| LAS-A | Lassonde Industries Inc | 72.8987 | -0.688 | -0.93 | 1.4 K | 102.06 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 11.6806 | -0.1101 | -0.93 | 4.6 K | 53.73 K | |
| FTS-PH | Fortis Inc Pref H | 12.2801 | -0.1121 | -0.9 | 7.4 K | 90.87 K | |
| PDV | Prime Dividend Corp Cl A | 3.5295 | -0.0319 | -0.9 | 881 | 3.11 K | |
| MRU | Metro Inc | 17.9168 | -0.1551 | -0.86 | 852.58 K | 15.28 M | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.4454 | -0.0954 | -0.83 | 4.91 K | 56.17 K | |
| ACX | Act Energy Technologies Ltd | 8.3186 | -0.0667 | -0.8 | 77.28 K | 642.86 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.0951 | -0.1046 | -0.79 | 300 | 3.93 K | |
| CMG | Computer Modelling Group Ltd | 7.9623 | -0.061 | -0.76 | 232.4 K | 1.85 M | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 12.0572 | -0.0842 | -0.69 | 17.71 K | 213.53 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 4.9686 | -0.0333 | -0.67 | 62.18 K | 308.93 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.4188 | -0.0296 | -0.67 | 27.6 K | 121.95 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 11.7019 | -0.0766 | -0.65 | 13.94 K | 163.16 K | |
| SGY | Surge Energy Inc | 26.0212 | -0.1693 | -0.65 | 140.28 K | 3.65 M | |
| CIGI | Colliers International Group Inc | 22.1723 | -0.1427 | -0.64 | 54.83 K | 1.22 M | |
| BBD-B | Bombardier Inc Series B | 120.0705 | -0.7262 | -0.6 | 478.63 K | 57.47 M | |
| MCB | Mccoy Global Inc | 5.5918 | -0.0335 | -0.6 | 261.5 K | 1.46 M | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.4774 | -0.0622 | -0.59 | 15.48 K | 162.16 K | |
| NOA | North American Construction Group Ltd | 4.3009 | -0.0245 | -0.57 | 8 K | 34.41 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.1525 | -0.0515 | -0.5 | 5.5 K | 55.87 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.6806 | 258.32 B | -0.0316 | -0.55 | 1.24 K | 7.02 K |
| BYDDY | BYD Company Limited | 8.82 | 82.42 B | -0.08 | -0.9 | 58.05 K | 512 K |
| SPRV | Web To Door Inc | 150.00 | 390.37 K | -50.00 | -25 | 190 | 28.5 K |
| ERHE | ERHC Energy Inc | 6.40 | 287.94 K | -0.50 | -7.25 | 218 K | 1.4 M |
| ZVOI | Zovio Inc | 17.32 | 137.92 K | -0.09 | -0.52 | 247.76 K | 4.29 M |
| ERFB | ERF Wireless Inc | 820000.00 | 84.13 K | -80000.00 | -8.89 | 107.78 K | 88.38 B |
| USRM | U.S. Stem Cell Inc | 12.70 | 64.15 K | -1.30 | -9.29 | 2.45 K | 31.09 K |
| AMBS | Amarantus BioScience Holdings Inc | 10.365 | 63.04 K | -0.12 | -1.14 | 41.41 K | 429.2 K |
| BOTY | Lingerie Fighting Championships Inc | 400.00 | 61.6 K | -100.00 | -20 | 200 | 80 K |
| SPRN | Supernova Energy Inc | 34.40 | 33.18 K | -5.60 | -14 | 463 | 15.93 K |
| LOTE | Lot78 Inc | 38.5038 | 17.28 K | -1.3752 | -3.45 | 869 | 33.46 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.40 | 14.07 K | -0.03 | -0.87 | 97.56 K | 331.7 K |
| AXPWQ | Axion Power International Inc | 87570.00 | 9.6 K | -2100.00 | -2.34 | 1 | 87.57 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 400.00 | 8.88 K | -200.00 | -33.33 | 21 | 8.4 K |
| CBRI | CMTSU Liquidation Inc | 3.47 | 8.16 K | -0.05 | -1.42 | 194.43 K | 674.68 K |
| STTO | SITO Mobile Ltd. | 5.40 | 5.13 K | -0.10 | -1.82 | 4.11 K | 22.19 K |
| LASLY | Lentuo International Inc | 4.24 | 3.26 K | -0.12 | -2.75 | 21.44 K | 90.91 K |
| SIMPQ | Simply Inc | 145.25 | 1.55 K | -4.75 | -3.17 | 80 | 11.62 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.2371 | 785 | -0.0421 | -0.98 | 20.77 K | 88.02 K |
| PRXIQ | Premier Exhibitions Inc | 15.70 | 491 | -0.30 | -1.88 | 19.98 K | 313.61 K |
| PSYC | Global Trac Solutions Inc | 3.10 | -0.90 | -22.5 | 247 | 765.7 | |
| ONCI | On4 Communications Inc | 121.50 | -20.25 | -14.29 | 48.36 K | 5.88 M | |
| HDYNQ | Hyperdynamics Corporation | 4.58 | -0.60 | -11.58 | 213.06 K | 975.84 K | |
| PZOO | Pazoo Inc | 962.5003 | -112.4997 | -10.47 | 6 | 5.78 K | |
| VRCI | Verde Science Inc | 37.80 | -2.80 | -6.9 | 16.2 K | 612.36 K | |
| IFLM | Independent Film Development Corporation | 59.75 | -2.75 | -4.4 | 120 K | 7.17 M | |
| SRSCQ | Sears Canada Inc | 7.2631 | -0.0639 | -0.87 | 528 | 3.83 K | |
| ESINQ | ITT Educational Services Inc | 29.03 | -0.18 | -0.62 | 269.13 K | 7.81 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 14.50 | 315.11 K | -0.50 | -3.33 | 17.2 K | 249.36 K |
| PURO | Platauro Metals Corp. | 3.3389 | -1.6694 | -33.33 | 84 | 280.47 | |
| TGX | True North Gems Inc | 210.00 | -60.00 | -22.22 | 24 | 5.04 K | |
| FUSE | Fuse Cobalt Inc | 4.00 | -1.00 | -20 | 50 | 200 | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -1.00 | -16.67 | 1.15 K | 5.75 K | |
| AGX | Silver X Mining Corp | 5.20 | -0.80 | -13.33 | 1.15 K | 5.98 K | |
| BBB | Brixton Metals Corporation | 7.00 | -1.00 | -12.5 | 300 | 2.1 K | |
| MXL-H | MX Gold Corp | 4.40 | -0.40 | -8.33 | 6.6 K | 29.04 K | |
| URZ | Urz Energy Corp | 27.50 | -2.50 | -8.33 | 568 | 15.62 K | |
| ENA | Enablence Technologies Inc | 40.80 | -3.60 | -8.11 | 298 | 12.16 K | |
| PGX | Prosper Gold Corp | 5.40 | -0.40 | -6.9 | 12.13 K | 65.5 K | |
| NAR | North Arrow Minerals Inc | 4.20 | -0.30 | -6.67 | 220 | 924 | |
| NXS | Nexus Gold Corp | 175.00 | -12.50 | -6.67 | 21 | 3.67 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.40 | -0.20 | -5.56 | 1.04 K | 3.54 K | |
| CAMB | Cambria Gold Mines Inc. | 47.50 | -2.50 | -5 | 14.4 K | 684 K | |
| IEI | Imperial Equities Inc | 4.1659 | -0.2192 | -5 | 200 | 833.18 | |
| CKG | Chesapeake Gold Corp | 4.00 | -0.21 | -4.99 | 27.05 K | 108.21 K | |
| EGT | Eguana Technologies Inc | 4.30 | -0.20 | -4.44 | 1.2 K | 5.16 K | |
| GBU | Gabriel Resources Ltd | 8.90 | -0.40 | -4.3 | 1.81 M | 16.1 M | |
| AAZ | Azincourt Energy Corp | 7.29 | -0.317 | -4.17 | 1.63 K | 11.89 K | |
| CDB | Cordoba Minerals Corp | 23.80 | -1.02 | -4.11 | 2.52 K | 59.86 K | |
| MVI-H | Monitor Ventures Inc | 14.00 | -0.50 | -3.45 | 1.4 K | 19.54 K | |
| FMS | Focus Graphite Inc | 4.80 | -0.10 | -2.04 | 9.8 K | 47.04 K | |
| TIE | Coloured Ties Capital Inc. | 6.4706 | -0.1294 | -1.96 | 9.71 K | 62.8 K | |
| DSY | Destiny Media Technologies Inc | 10.50 | -0.20 | -1.87 | 2.7 K | 28.35 K | |
| CTEK | CLEANTEK Industries Inc | 45.2941 | -0.5883 | -1.28 | 660 | 29.89 K |