Loser Valuations for 18 September 2013 from 00:00:00 until 23:59:59
Loser Valuations for 18 September 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PRK | Park National Corp | 48.5673 | 3.25 B | -0.3309 | -0.68 | 39.5 K | 1.92 M |
| UUUU | Energy Fuels Inc | 8.95 | 1.78 B | -0.175 | -1.92 | 3.12 K | 27.89 K |
| TMP | Tompkinstrustco | 28.7515 | 1.45 B | -0.2298 | -0.79 | 41.5 K | 1.19 M |
| CIX | Compx International Inc | 8.1756 | 543.45 M | -0.0527 | -0.64 | 2.96 K | 24.22 K |
| FRD | Friedman Industries Inc | 8.7215 | 283.61 M | -0.0785 | -0.89 | 6.4 K | 55.82 K |
| GENC | Gencor Industries IN | 5.5867 | 252.85 M | -0.10 | -1.76 | 29.37 K | 164.06 K |
| CMT | Core Molding Technologies Inc | 9.1293 | 193.6 M | -0.1088 | -1.18 | 2.2 K | 20.08 K |
| STXS | Stereotaxis Inc | 3.0781 | 103.21 M | -0.0188 | -0.61 | 575.02 K | 1.77 M |
| MHH | Mastech Holdings Inc | 4.2841 | 75.9 M | -0.0968 | -2.21 | 9.54 K | 40.87 K |
| SDEV | Stablecoin Development Corporation | 174095.3438 | 62.17 M | -7085.2656 | -3.91 | 6 | 1.04 M |
| WYY | Widepoint Corp | 10.80 | 60.99 M | -0.10 | -0.92 | 20.01 K | 216.08 K |
| CVU | CPI Aerostructures | 11.54 | 60.29 M | -0.10 | -0.86 | 19.88 K | 229.45 K |
| XTNT | Xtant Medical Holdings Inc | 69.60 | 38.49 M | -1.20 | -1.69 | 456 | 31.74 K |
| COHN | Cohen & CO Inc | 8.1499 | 34.52 M | -0.3005 | -3.56 | 1.97 K | 16.07 K |
| CPHI | China Pharma Holdings | 30.70 | 23.7 M | -4.29 | -12.26 | 1.51 K | 46.42 K |
| AWX | Avalon Holdings Corp | 5.62 | 11 M | -0.18 | -3.1 | 1.8 K | 10.12 K |
| TOVX | Theriva Biologics Inc | 13737.50 | 7.08 M | -175.00 | -1.26 | 6 | 82.42 K |
| INUV | Inuvo Inc | 11.50 | 6.27 M | -0.50 | -4.17 | 6.14 K | 70.61 K |
| DSS | Document Security Systems | 2700.4805 | 4.25 M | -41.5459 | -1.52 | 94 | 253.85 K |
| MPU | Mega Matrix Corp | 4.0162 | 4.17 M | -0.1365 | -3.29 | 33 K | 132.53 K |
| OPTT | Ocean Power Tech Inc | 348.00 | 3.89 M | -2.00 | -0.57 | 12.63 K | 4.4 M |
| OGEN | Oragenics Inc | 54360.00 | 1.54 M | -900.00 | -1.63 | 2 | 108.72 K |
| ITP | IT Tech Packaging Inc | 17.9664 | 1 M | -0.2995 | -1.64 | 1.79 K | 32.16 K |
| ENSV | Enservco Corpporation | 22.20 | 29.09 K | -0.75 | -3.27 | 3.7 K | 82.18 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 21.564 | 1.06 B | -0.22 | -1.01 | 68.28 K | 1.47 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PANW | Palo Alto Networks Inc | 7.9233 | 267.11 B | -0.0867 | -1.08 | 12.25 M | 97.08 M |
| VRTX | Vertex Pharmaceutic | 77.11 | 138.91 B | -0.92 | -1.18 | 1.69 M | 129.99 M |
| CME | CME Group Inc | 41.7711 | 110.63 B | -0.6306 | -1.49 | 3.32 M | 138.88 M |
| WDC | Western Digital Cp | 39.507 | 108.25 B | -0.4979 | -1.24 | 4.25 M | 167.99 M |
| ILMN | Illumina Inc | 80.9825 | 32.49 B | -1.1478 | -1.4 | 1.12 M | 90.81 M |
| HBAN | Huntington Bcshs | 5.3127 | 31.92 B | -0.0621 | -1.16 | 13.38 M | 71.11 M |
| RYAAY | Ryanair Hlds Plc ADR | 17.7981 | 31.7 B | -0.3836 | -2.11 | 1.7 M | 30.33 M |
| INSM | Insmed Inc | 15.40 | 26.21 B | -0.74 | -4.58 | 519.76 K | 8 M |
| INCY | Incyte Corp | 36.30 | 24.52 B | -0.42 | -1.14 | 1.11 M | 40.37 M |
| LPLA | Lpl Financial Hld | 32.0644 | 24.02 B | -0.3767 | -1.16 | 1.03 M | 33.17 M |
| EWBC | East West Bancorp | 22.8521 | 17.91 B | -0.2502 | -1.08 | 701.05 K | 16.02 M |
| TSEM | Tower Semiconductor | 5.04 | 16.76 B | -0.03 | -0.59 | 23.8 K | 119.95 K |
| JAZZ | Jazz Pharma Plc | 89.47 | 15.75 B | -0.75 | -0.83 | 675.5 K | 60.44 M |
| PNFP | Pinnacle Finl Ptnrs | 25.7156 | 15.54 B | -0.5161 | -1.97 | 120.03 K | 3.09 M |
| ICLR | Icon Plc | 39.54 | 15.33 B | -0.53 | -1.32 | 146.13 K | 5.78 M |
| ZBRA | Zebra Technologies | 44.37 | 15.13 B | -0.24 | -0.54 | 239.56 K | 10.63 M |
| CHKP | Check Point Software | 58.05 | 14.76 B | -0.49 | -0.84 | 860.58 K | 49.96 M |
| FIVE | Five Below Inc | 45.99 | 13.96 B | -2.51 | -5.18 | 4.9 M | 225.52 M |
| ENSG | The Ensign Group IN | 9.8402 | 10.8 B | -0.0841 | -0.85 | 217.11 K | 2.14 M |
| WTFC | Wintrust Financial Corp | 34.1087 | 10.43 B | -0.2277 | -0.66 | 510.49 K | 17.41 M |
| NVMI | Nova Ltd | 8.76 | 10.36 B | -0.13 | -1.46 | 24.85 K | 217.71 K |
| SSB | South State Cp | 43.9846 | 10.23 B | -0.4308 | -0.97 | 45.1 K | 1.98 M |
| MDGL | Madrigal Pharmaceuticals Inc | 240.80 | 10.05 B | -1.75 | -0.72 | 23.44 K | 5.64 M |
| BPOP | Popular Inc | 21.7959 | 10 B | -0.2698 | -1.22 | 1.44 M | 31.41 M |
| TGTX | Tg Therapeuticscmn | 6.29 | 9.84 B | -0.05 | -0.79 | 154.5 K | 971.8 K |
| ZION | Zions Bancorp | 21.3677 | 9.68 B | -0.5054 | -2.31 | 3.04 M | 65.06 M |
| MTCH | Match Group Inc | 14.0648 | 9.09 B | -0.0898 | -0.63 | 2.27 M | 31.99 M |
| BOKF | Bok Financial Corp | 47.3887 | 7.97 B | -0.567 | -1.18 | 59.43 K | 2.82 M |
| CBSH | Commerce Bancshares | 22.1844 | 7.96 B | -0.2412 | -1.08 | 665.67 K | 14.77 M |
| VLY | Valley National Bancorp | 5.8019 | 7.87 B | -0.122 | -2.06 | 1.24 M | 7.21 M |
| CYTK | Cytokinetics | 8.30 | 7.83 B | -0.08 | -0.95 | 411.36 K | 3.41 M |
| AMRX | Amneal Pharmaceuticals Inc | 20.34 | 7.45 B | -0.55 | -2.63 | 379.56 K | 7.72 M |
| KTOS | Kratos Defns | 8.49 | 6.91 B | -0.29 | -3.3 | 1.02 M | 8.67 M |
| RIOT | Riot Blockchain Inc | 12.6275 | 6.78 B | -0.0714 | -0.56 | 74.27 K | 937.78 K |
| UBSI | United Bkshs Inc | 17.4202 | 6.62 B | -0.2755 | -1.56 | 185.8 K | 3.24 M |
| SAIC | Science Applications International | 24.3575 | 6.39 B | -0.1832 | -0.75 | 2.8 K | 68.2 K |
| GBCI | Glacier Bancorp Inc | 16.1073 | 6.35 B | -0.1465 | -0.9 | 352.8 K | 5.68 M |
| AVAV | Aerovironment Inc | 22.94 | 6.28 B | -0.16 | -0.69 | 174.37 K | 4 M |
| HOMB | Home Bancshares Inc | 11.4759 | 6.02 B | -0.1424 | -1.23 | 578.8 K | 6.64 M |
| HWC | Hancock Whitney Corp | 22.2256 | 5.87 B | -0.3927 | -1.74 | 681.4 K | 15.14 M |
| OZK | Bank Ozk | 16.5723 | 5.5 B | -0.1743 | -1.04 | 192.56 K | 3.19 M |
| MXL | Maxlinear Inc | 8.50 | 4.88 B | -0.19 | -2.19 | 139.26 K | 1.18 M |
| OPCH | Option Care Health Inc | 46.96 | 4.74 B | -0.28 | -0.59 | 149.33 K | 7.01 M |
| CHEF | The Chefs Warehouse | 22.10 | 4.7 B | -0.23 | -1.03 | 84.66 K | 1.87 M |
| ICUI | I C U Medical Inc | 68.57 | 4.55 B | -1.20 | -1.72 | 112.49 K | 7.71 M |
| FULT | Fulton Financial Cor | 7.503 | 4.54 B | -0.1204 | -1.58 | 1.29 M | 9.64 M |
| UCB | United Community Banks, Inc. | 11.3017 | 4.48 B | -0.1186 | -1.04 | 282.74 K | 3.2 M |
| CAR | Avis Budget Group | 28.5697 | 4.38 B | -0.5321 | -1.83 | 1.63 M | 46.49 M |
| IBOC | Intl Bancshares | 16.1144 | 4.22 B | -0.1019 | -0.63 | 261.79 K | 4.22 M |
| OLED | Universal Display | 31.3374 | 4.07 B | -0.3015 | -0.95 | 543.87 K | 17.04 M |
| DIOD | Diodes Inc | 25.26 | 3.99 B | -0.15 | -0.59 | 185.7 K | 4.69 M |
| RNST | Renasant Corp | 19.5498 | 3.62 B | -0.2878 | -1.45 | 120.89 K | 2.36 M |
| ACHC | Acadia Healthcr Company | 39.91 | 3.59 B | -0.74 | -1.82 | 327.88 K | 13.09 M |
| ACLS | Axcelis Tech Inc | 8.92 | 3.3 B | -0.12 | -1.33 | 92.06 K | 821.15 K |
| PPLI | People Incorporated | 9.1305 | 3.29 B | -0.0583 | -0.63 | 3.63 M | 33.18 M |
| AXGN | Axogen Inc | 4.42 | 3.04 B | -0.07 | -1.56 | 62.3 K | 275.37 K |
| CECO | CECO Environmental Corp. | 11.6111 | 3.04 B | -0.1446 | -1.23 | 185.1 K | 2.15 M |
| VCEL | Vericel Corproation | 6.08 | 3.02 B | -0.12 | -1.94 | 51.31 K | 311.96 K |
| HOVNP | Hovnanian Entr Dep A | 9.4685 | 3.02 B | -0.2332 | -2.4 | 4.32 K | 40.88 K |
| MARA | Marathon Digital Holdings | 44.72 | 2.84 B | -1.52 | -3.29 | 850 | 38.01 K |
| AMBA | Ambarella Inc | 17.89 | 2.66 B | -0.10 | -0.56 | 727.94 K | 13.02 M |
| TRMK | Trustmark Corp | 17.1896 | 2.62 B | -0.1688 | -0.97 | 567.99 K | 9.76 M |
| PLUS | Eplus Inc | 13.3961 | 2.52 B | -0.2253 | -1.65 | 65.02 K | 870.96 K |
| BLKB | Blackbaud Inc | 36.5849 | 2.47 B | -0.3513 | -0.95 | 243.34 K | 8.9 M |
| VECO | Veeco Instrument | 35.30 | 2.42 B | -0.47 | -1.31 | 450.84 K | 15.91 M |
| ADUS | Addus Homecare Corp | 27.93 | 2.35 B | -0.26 | -0.92 | 123.6 K | 3.45 M |
| NTCT | Netscout Systems | 26.018 | 2.35 B | -0.252 | -0.96 | 150.59 K | 3.92 M |
| WAFD | Washington Federal | 14.6498 | 2.18 B | -0.3247 | -2.17 | 980.62 K | 14.37 M |
| TBBK | The Bancorp Inc | 17.78 | 1.99 B | -0.16 | -0.89 | 137.56 K | 2.45 M |
| LMAT | Lemaitre Vascular | 5.7989 | 1.81 B | -0.0786 | -1.34 | 3.05 K | 17.68 K |
| PRGS | Progress Software | 22.1039 | 1.79 B | -0.222 | -0.99 | 272.05 K | 6.01 M |
| NVAX | Novavax Inc | 64.00 | 1.68 B | -1.80 | -2.74 | 91.5 K | 5.86 M |
| QCRH | Qcr Holdings Inc | 14.83 | 1.68 B | -0.1313 | -0.88 | 13.73 K | 203.6 K |
| OMCL | Omnicell Inc | 23.92 | 1.65 B | -0.42 | -1.73 | 251.46 K | 6.02 M |
| DSGR | Distribution Solutions Group Inc | 5.495 | 1.62 B | -0.13 | -2.31 | 102.6 K | 563.79 K |
| WEN | Wendys Company | 5.8271 | 1.59 B | -0.0413 | -0.7 | 5.65 M | 32.95 M |
| LKFN | Lakeland Finl Corp | 16.4208 | 1.53 B | -0.0929 | -0.56 | 107.36 K | 1.76 M |
| CBRL | Cracker Barrel | 60.8317 | 1.46 B | -1.3185 | -2.12 | 681.1 K | 41.43 M |
| LQDT | Liquidity Services | 34.82 | 1.44 B | -0.82 | -2.3 | 391.7 K | 13.64 M |
| CMPR | Cimpress N.V. Ord | 54.14 | 1.39 B | -0.44 | -0.81 | 243.3 K | 13.17 M |
| RDWR | Radware Ltd | 14.64 | 1.35 B | -0.22 | -1.48 | 366.13 K | 5.36 M |
| DMLP | Dorchester Minls | 7.466 | 1.35 B | -0.0468 | -0.62 | 91.36 K | 682.12 K |
| NKTR | Nektar Therapeutics | 204.30 | 1.29 B | -3.885 | -1.87 | 96.28 K | 19.67 M |
| INNV | Innovage Holding Corp | 54.60 | 1.28 B | -2.10 | -3.7 | 1 | 54.6 |
| OMER | Omeros Corp | 7.25 | 1.25 B | -0.37 | -4.86 | 1.45 M | 10.5 M |
| BJRI | Bj's Restaurants Inc | 31.0294 | 1.18 B | -0.2335 | -0.75 | 244.17 K | 7.58 M |
| NBN | Northeast Bncp | 9.9116 | 1.14 B | -0.2124 | -2.1 | 2.87 K | 28.46 K |
| HROW | Harrow Health Inc | 5.25 | 1.14 B | -0.08 | -1.5 | 20.9 K | 109.72 K |
| SBGI | Sinclair Brdcst A | 18.4306 | 1.09 B | -0.2006 | -1.08 | 1.51 M | 27.92 M |
| VSTM | Verastem Inc | 167.88 | 1.06 B | -2.28 | -1.34 | 6.42 K | 1.08 M |
| CYRX | Cryoport Inc | 5.76 | 1.05 B | -0.48 | -7.69 | 5.46 K | 31.44 K |
| EGBN | Eagle Bancorp Inc | 21.5482 | 1.04 B | -0.1093 | -0.5 | 42.6 K | 917.95 K |
| SVRA | Savara Inc | 29.827 | 1.01 B | -0.973 | -3.16 | 11.64 K | 347.16 K |
| ITRN | Ituran Location | 11.0833 | 984.64 M | -0.1033 | -0.92 | 7.26 K | 80.46 K |
| HAFC | Hanmi Financial Cp | 10.6459 | 963.95 M | -0.0765 | -0.71 | 228.4 K | 2.43 M |
| GPRE | Green Plains Inc | 13.7516 | 961.01 M | -0.1597 | -1.15 | 806.16 K | 11.09 M |
| SIFY | Sify Techs Ltd ADR | 10.3359 | 947.44 M | -0.0556 | -0.54 | 17.87 K | 184.67 K |
| GSBC | Great Southern Bncp | 18.8346 | 890.54 M | -0.1194 | -0.63 | 12.23 K | 230.38 K |
| MPB | Mid Penn Bancorp Inc | 8.0199 | 881.16 M | -0.048 | -0.59 | 12.61 K | 101.13 K |
| BLMN | Bloomin' Brands Inc | 18.7208 | 850.22 M | -0.177 | -0.94 | 665.89 K | 12.47 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 60.0114 | 363 B | -1.0434 | -1.71 | 7.73 M | 463.71 M |
| BML-PH | Bank of America Corporation | 10.1578 | 259.47 B | -0.0729 | -0.71 | 22.63 K | 229.83 K |
| SCHW | The Charles Schwab Corp | 18.3485 | 160.88 B | -1.0996 | -5.65 | 20.28 M | 372.17 M |
| CVS | CVS Corp | 42.7776 | 113.89 B | -0.3179 | -0.74 | 10.96 M | 468.65 M |
| ELV | Elevance Health Inc | 70.3853 | 92.83 B | -3.2361 | -4.4 | 5.92 M | 416.52 M |
| CI | Cigna Corp | 73.7706 | 80.1 B | -2.2427 | -2.95 | 4.58 M | 338.08 M |
| MFC | Manulife Financial Corp | 9.8983 | 73.08 B | -0.1263 | -1.26 | 1.55 M | 15.35 M |
| TDG | Transdigm Group Inc | 77.4028 | 68.55 B | -1.22 | -1.55 | 698.9 K | 54.1 M |
| MET | Metlife Inc | 32.4429 | 64.65 B | -0.834 | -2.51 | 13.74 M | 445.85 M |
| EW | Edwards Lifesciences Corp | 11.8067 | 59.81 B | -0.1516 | -1.27 | 13.69 M | 161.67 M |
| HUM | Humana Inc | 87.206 | 52.6 B | -2.3837 | -2.66 | 1.71 M | 149.29 M |
| LHX | L3Harris Technologies Inc | 45.3738 | 51.38 B | -0.4584 | -1 | 599.5 K | 27.2 M |
| PRU | Prudential Financial Inc | 47.6367 | 42.29 B | -0.8252 | -1.7 | 4.08 M | 194.14 M |
| WDS | Woodside Energy Group Ltd | 21.7245 | 42.06 B | -0.1904 | -0.87 | 4.8 K | 104.39 K |
| LYV | Live Nation Entertainment | 17.20 | 41.53 B | -0.09 | -0.52 | 1.22 M | 21.05 M |
| HIG | Hartford Financial Services Group | 24.6672 | 36.85 B | -0.2702 | -1.08 | 6.64 M | 163.8 M |
| CCJ | Cameco Corp | 17.0565 | 31.74 B | -0.1909 | -1.11 | 2.24 M | 38.25 M |
| LH | Laboratory Corp of America Holdings | 82.2765 | 30.12 B | -0.7204 | -0.87 | 666.41 K | 54.83 M |
| RGA | Reinsurance Group of America Inc | 52.7184 | 17.9 B | -0.2846 | -0.54 | 461.4 K | 24.32 M |
| WES | Western Midstream Partners LP | 15.0691 | 17 B | -0.2576 | -1.68 | 247 K | 3.72 M |
| LDOS | Leidos Holdings Inc | 24.1374 | 16.74 B | -0.1725 | -0.71 | 1.36 M | 32.79 M |
| CRL | Charles River Laboratories Intl | 47.08 | 16.57 B | -0.29 | -0.61 | 296.97 K | 13.98 M |
| AIZ | Assurant Inc | 43.8012 | 15.89 B | -0.2669 | -0.61 | 673.6 K | 29.5 M |
| GME | Gamestop Corp | 9.2007 | 12.83 B | -0.222 | -2.36 | 8.84 M | 81.36 M |
| GL | Globe Life Inc | 43.1729 | 12.33 B | -0.3286 | -0.76 | 1.05 M | 45.34 M |
| SUN | Sunoco LP | 10.5021 | 11.91 B | -0.0575 | -0.54 | 26.57 K | 279.04 K |
| DVA | Davita Healthcare Partners Inc | 58.65 | 11.28 B | -0.45 | -0.76 | 1.78 M | 104.4 M |
| JEF | Jefferies Financial Group Inc | 20.9206 | 11.04 B | -0.272 | -1.28 | 2.39 M | 49.99 M |
| SF | Stifel Financial Corp | 16.6435 | 10.91 B | -0.1174 | -0.7 | 763.65 K | 12.71 M |
| BAH | Booz Allen Hamilton Holding Corp | 13.3052 | 10.41 B | -0.075 | -0.56 | 232.4 K | 3.09 M |
| CFR | Cullen/Frost Bankers | 48.3163 | 9.83 B | -0.4723 | -0.97 | 460.9 K | 22.27 M |
| PB | Prosperity Bancshares | 43.6987 | 8.76 B | -0.3936 | -0.89 | 347.85 K | 15.2 M |
| EDU | New Oriental Education & Technology Group ADR | 22.7534 | 8.24 B | -0.1337 | -0.58 | 879.21 K | 20 M |
| WAL | Western Alliance Bancorp | 15.5012 | 8.21 B | -0.2517 | -1.6 | 297.1 K | 4.61 M |
| LNC | Lincoln National Corp | 28.9884 | 8.19 B | -0.7343 | -2.47 | 4.29 M | 124.3 M |
| TRNO | Terreno Realty Corp | 12.0682 | 7.36 B | -0.1419 | -1.16 | 79.2 K | 955.8 K |
| G | Genpact Ltd | 17.6392 | 7.2 B | -0.0897 | -0.51 | 416.4 K | 7.34 M |
| CHE | Chemed Inc | 64.1188 | 7.06 B | -0.3582 | -0.56 | 336.43 K | 21.57 M |
| FSS | Federal Signal Corp | 11.2034 | 7.03 B | -0.1927 | -1.69 | 325 K | 3.64 M |
| FNB | F.N.B. Corp | 7.5797 | 6.4 B | -0.0434 | -0.57 | 676.31 K | 5.13 M |
| ASB | Associated Banc-Corp | 10.4859 | 5.74 B | -0.1139 | -1.07 | 1.51 M | 15.82 M |
| MTN | Vail Resorts | 48.5619 | 5.59 B | -0.3354 | -0.69 | 151.83 K | 7.37 M |
| BB | Blackberry Ltd | 10.40 | 5.37 B | -0.155 | -1.47 | 21.03 M | 218.76 M |
| AROC | Archrock Inc | 9.0859 | 4.89 B | -0.0643 | -0.7 | 661 K | 6.01 M |
| FHI | Federated Investors | 16.1318 | 4.84 B | -0.2377 | -1.45 | 1.05 M | 16.89 M |
| PIPR | Piper Jaffray Companies | 6.6063 | 4.72 B | -0.0578 | -0.87 | 472.72 K | 3.12 M |
| NNI | Nelnet Inc | 32.1359 | 4.59 B | -0.2338 | -0.72 | 69.2 K | 2.22 M |
| UCB | United Community Banks Inc | 11.4788 | 4.49 B | -0.1205 | -1.04 | 282.8 K | 3.25 M |
| LAZ | Lazard Ltd | 20.1056 | 4.41 B | -0.1708 | -0.84 | 599.9 K | 12.06 M |
| FLG | Flagstar Financial, Inc. | 24.191 | 4.36 B | -0.1747 | -0.72 | 881.37 K | 21.32 M |
| AQN | Algonquin Pwr & Util | 3.2694 | 4.34 B | -0.0209 | -0.64 | 50 K | 163.47 K |
| OPLN | OPENLANE, Inc. | 8.6761 | 4.28 B | -0.0649 | -0.74 | 3.38 M | 29.3 M |
| FBP | First Bancorp | 5.1839 | 3.96 B | -0.0481 | -0.92 | 672.3 K | 3.49 M |
| COTY | Coty Inc | 15.56 | 3.81 B | -0.08 | -0.51 | 2 M | 31.17 M |
| USAC | USA Compression Partners LP | 5.4268 | 3.7 B | -0.0442 | -0.81 | 49 K | 265.91 K |
| POST | Post Holdings Inc | 28.5022 | 3.6 B | -0.2813 | -0.98 | 278.08 K | 7.93 M |
| PARR | Par Petroleum Corp | 18.50 | 3.36 B | -0.20 | -1.07 | 4.22 K | 78.07 K |
| LRN | Stride Inc | 34.20 | 3.23 B | -0.70 | -2.01 | 568.13 K | 19.43 M |
| BKU | BankUnited Inc | 21.3653 | 3.14 B | -0.131 | -0.61 | 376.6 K | 8.05 M |
| WT | Wisdomtree Inc | 9.5687 | 3.14 B | -0.1059 | -1.09 | 2.39 M | 22.89 M |
| DKL | Delek Logistics Partners LP | 9.9396 | 3.08 B | -0.0518 | -0.52 | 29.5 K | 293.22 K |
| PFS | Provident Financial Services | 9.6515 | 3.02 B | -0.0641 | -0.66 | 165.81 K | 1.6 M |
| CUBI | Customers Bancorp | 15.3636 | 2.88 B | -0.2455 | -1.57 | 176.11 K | 2.71 M |
| BANC | First Pactrust Bancorp | 9.7027 | 2.85 B | -0.1368 | -1.39 | 65.6 K | 636.5 K |
| DAC | Danaos Corp | 50.0781 | 2.77 B | -0.3454 | -0.69 | 2.48 K | 124.14 K |
| BOH | Bank of Hawaii Corp | 34.0187 | 2.76 B | -0.3805 | -1.11 | 176.6 K | 6.01 M |
| RH | Restoration Hardware Holdings | 65.88 | 2.55 B | -2.52 | -3.68 | 1.48 M | 97.82 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 27.9993 | 2.47 B | -1.3606 | -4.63 | 600 | 16.8 K |
| MD | Mednax Inc | 102.05 | 2.47 B | -0.75 | -0.73 | 191.11 K | 19.5 M |
| DCO | Ducommun Inc | 26.99 | 2.2 B | -0.49 | -1.78 | 92.8 K | 2.5 M |
| OFG | OFG Bancorp | 12.672 | 2.15 B | -0.0888 | -0.7 | 325.3 K | 4.12 M |
| CMRE | Costamare Inc | 9.5908 | 1.56 B | -0.0609 | -0.63 | 71.7 K | 687.66 K |
| AMN | Amn Healthcare Services Inc | 14.05 | 1.46 B | -0.17 | -1.2 | 117 K | 1.64 M |
| DMC | Del Monte Corporation | 30.45 | 1.29 B | -0.29 | -0.94 | 160.34 K | 4.88 M |
| DLX | Deluxe Corp | 25.7817 | 1.22 B | -0.4526 | -1.73 | 381.24 K | 9.83 M |
| KRO | Kronos Worldwide Inc | 8.1671 | 946.1 M | -0.2118 | -2.53 | 401.65 K | 3.28 M |
| SBR | Sabine Royalty Trust | 18.7885 | 934.24 M | -0.2093 | -1.1 | 33 K | 620.02 K |
| EVC | Entravision Communications Corp | 3.0094 | 840.75 M | -0.0285 | -0.94 | 479.8 K | 1.44 M |
| CTO | Consolidated-Tomoka Land Company | 6.3254 | 791.1 M | -0.0326 | -0.51 | 29.1 K | 184.09 K |
| CAPL | Crossamerica Partners LP | 7.8404 | 759.27 M | -0.0418 | -0.53 | 23.7 K | 185.82 K |
| ASC | Ardmore Shipping Corp | 9.3528 | 731.25 M | -0.2828 | -2.93 | 139.1 K | 1.3 M |
| NGVC | Natural Grocers By Vitamin Cottage Inc | 28.8015 | 676.86 M | -0.469 | -1.6 | 108 K | 3.11 M |
| MG | Mistras Group Inc | 16.65 | 642.76 M | -0.14 | -0.83 | 110.7 K | 1.84 M |
| JKS | Jinkosolar Holding Company Ltd ADR | 14.2934 | 527.37 M | -0.4077 | -2.77 | 1.26 M | 18.05 M |
| ACCO | Acco Brands Corp | 4.8362 | 494.03 M | -0.2041 | -4.05 | 1.35 M | 6.55 M |
| MITT-PA | AG Mortgage Investment Trust Inc | 10.5752 | 467.08 M | -0.0617 | -0.58 | 7.97 K | 84.31 K |
| TROX | Tronox Inc | 14.7782 | 455.15 M | -0.1023 | -0.69 | 589.1 K | 8.71 M |
| TBI | Trueblue Inc | 25.04 | 386.54 M | -0.46 | -1.8 | 197 K | 4.93 M |
| QUAD | Quad Graphics Inc | 17.7214 | 376.8 M | -0.1976 | -1.1 | 80.2 K | 1.42 M |
| MLP | Maui Land & Pineapple Company | 4.45 | 295.9 M | -0.10 | -2.2 | 3.94 K | 17.56 K |
| BRT | BRT Realty Trust | 4.2213 | 239.8 M | -0.0297 | -0.7 | 4.1 K | 17.31 K |
| UIS | Unisys Corp | 26.51 | 212.91 M | -0.37 | -1.38 | 516.7 K | 13.7 M |
| SJT | San Juan Basin Royalty Trust | 6.6765 | 207.11 M | -0.061 | -0.91 | 87.6 K | 584.86 K |
| ENJ | Entergy New Orleans Inc | 10.8145 | 174.52 M | -0.2121 | -1.92 | 21.2 K | 229.25 K |
| SSTK | Shutterstock Inc | 46.5706 | 104.56 M | -1.6762 | -3.47 | 123.3 K | 5.74 M |
| TISI | Team Inc | 387.60 | 86.39 M | -2.60 | -0.67 | 6.25 K | 2.42 M |
| CCM | Concord Medical Services ADR | 29.858 | 15.98 M | -0.4976 | -1.64 | 3.53 K | 105.37 K |
| TVE | Tennessee Valley Authority | 15.5259 | 12.59 M | -0.184 | -1.17 | 54.54 K | 846.84 K |
| ENFY | Enlightify Inc. | 45.8182 | 1.58 K | -0.4582 | -0.99 | 10.83 K | 496.35 K |
| GJH | Strats Sm Trust For United States Cellular Corp | 4.1356 | -0.1874 | -4.33 | 3.3 K | 13.65 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 123.0912 | 7.15 M | -1.609 | -1.29 | 400 | 49.24 K |
| HBP | Helix Biopharm | 6.25 | -0.80 | -11.35 | 40 | 250 | |
| ELVA | Electrovaya Inc | 3.65 | -0.25 | -6.41 | 5.48 K | 20 K | |
| PIF | Polaris Infrastructure Inc | 153.583 | -9.5989 | -5.88 | 53 | 8.14 K | |
| IMP | Intermap Tech Corp | 3.70 | -0.20 | -5.13 | 1.22 K | 4.51 K | |
| ELEF | Silver Elephant Mining Corp | 3.1421 | -0.1654 | -5 | 3.32 K | 10.43 K | |
| AC | Air Canada | 3.28 | -0.15 | -4.37 | 2.92 M | 9.59 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 12.1505 | -0.4804 | -3.8 | 4.4 K | 53.46 K | |
| ECO | Ecosynthetix Inc | 3.43 | -0.12 | -3.38 | 3.6 K | 12.35 K | |
| BBD-B | Bombardier Inc Series B | 116.1972 | -3.8733 | -3.23 | 276.63 K | 32.14 M | |
| BBD-A | Bombardier Inc | 120.25 | -4.00 | -3.22 | 94.89 K | 11.41 M | |
| PWF-PA | Power Financial Corp Pref A | 12.4058 | -0.3443 | -2.7 | 8.12 K | 100.8 K | |
| CRRX | Carerx Corp | 7.4782 | -0.1967 | -2.56 | 5.51 K | 41.2 K | |
| EFN | Element Fleet Management Corp | 8.3482 | -0.2084 | -2.44 | 942.58 K | 7.87 M | |
| IAG | IA Financial Corp Inc | 29.5029 | -0.6963 | -2.31 | 413 K | 12.18 M | |
| MSCL | Satellos Bioscience Inc | 103.20 | -2.40 | -2.27 | 385 | 39.73 K | |
| WPRT | Westport Fuel Systems Inc | 286.00 | -6.50 | -2.22 | 8.23 K | 2.35 M | |
| AETR | Aetherion Technologies Inc. | 286.00 | -6.50 | -2.22 | 8.23 K | 2.35 M | |
| BB | Blackberry Ltd | 10.64 | -0.24 | -2.21 | 3.54 M | 37.71 M | |
| MFC | Manulife Fin | 10.1947 | -0.2203 | -2.12 | 4.03 M | 41.05 M | |
| AD-UN | Alaris Equity Partners Income Trust | 13.57 | -0.293 | -2.11 | 211.34 K | 2.87 M | |
| CMG | Computer Modelling Group Ltd | 7.7055 | -0.1605 | -2.04 | 34.4 K | 265.07 K | |
| ATS | Ats Corp | 13.88 | -0.28 | -1.98 | 354.1 K | 4.91 M | |
| CCO | Cameco Corp | 17.4168 | -0.347 | -1.95 | 1.71 M | 29.83 M | |
| ADEN | Adentra Inc | 6.5815 | -0.1212 | -1.81 | 61.8 K | 406.74 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 17.36 K | 93.06 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.933 | -0.2394 | -1.58 | 52.27 K | 780.62 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.5493 | -0.0716 | -1.55 | 59.85 K | 272.28 K | |
| BRAG | Bragg Gaming Group Inc | 6.60 | -0.10 | -1.49 | 30.1 K | 198.66 K | |
| QBR-A | Quebecor Inc | 9.2032 | -0.1312 | -1.41 | 570 | 5.25 K | |
| PDV | Prime Dividend Corp Cl A | 3.487 | -0.0478 | -1.35 | 4.11 K | 14.34 K | |
| OBE | Obsidian Energy Ltd | 83.65 | -1.12 | -1.32 | 945.32 K | 79.08 M | |
| CSCI | Cosciens Biopharma Inc | 15900.00 | -200.00 | -1.24 | 1 | 15.9 K | |
| WTE | Westshore Terminals Investment Corp | 16.2763 | -0.2042 | -1.24 | 87.56 K | 1.43 M | |
| BCE-PT | Bce Inc Pref T | 10.523 | -0.1273 | -1.2 | 1.74 K | 18.31 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.3449 | -0.1591 | -1.18 | 31.5 K | 420.32 K | |
| CLS | Celestica Inc Sv | 11.32 | -0.13 | -1.14 | 237 K | 2.68 M | |
| ATRL | Atkinsrealis Group Inc | 36.124 | -0.4116 | -1.13 | 261.04 K | 9.43 M | |
| L | Loblaw CO | 6.8751 | -0.0767 | -1.1 | 3.73 M | 25.63 M | |
| ACQ | Autocanada Inc | 30.3057 | -0.3369 | -1.1 | 92.35 K | 2.8 M | |
| ENGH | Enghouse Systems Ltd | 10.0267 | -0.1105 | -1.09 | 6.6 K | 66.18 K | |
| TCL-A | Transcontinental Inc | 7.576 | -0.0834 | -1.09 | 283.57 K | 2.15 M | |
| MID-UN | MINT Income Fund | 3.7763 | -0.039 | -1.02 | 30.09 K | 113.62 K | |
| PZA | Pizza Pizza Royalty Corp | 5.541 | -0.0571 | -1.02 | 8.1 K | 44.88 K | |
| GSY | Goeasy Ltd | 9.4476 | -0.0954 | -1 | 7.42 K | 70.1 K | |
| CGX | Cineplex Inc | 28.6028 | -0.2866 | -0.99 | 215.56 K | 6.17 M | |
| POW | Power Corp of Canada Sv | 15.3808 | -0.152 | -0.98 | 423.6 K | 6.52 M | |
| MRD | Melcor Dev | 11.651 | -0.115 | -0.98 | 4.79 K | 55.81 K | |
| KPT | Kp Tissue Inc | 7.5735 | -0.0742 | -0.97 | 17.3 K | 131.02 K | |
| WILD | Wildbrain Ltd | 3.0969 | -0.0288 | -0.92 | 214 K | 662.74 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.8531 | -0.1069 | -0.89 | 6.71 K | 79.48 K | |
| ALS | Altius Minerals Corp | 9.5173 | -0.0849 | -0.88 | 4.42 K | 42.08 K | |
| SLF | Sun Life Financial Inc | 20.3875 | -0.1776 | -0.86 | 1.05 M | 21.47 M | |
| AIM | Aimia Inc | 16.2344 | -0.1354 | -0.83 | 658.7 K | 10.69 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 13.5308 | -0.1124 | -0.82 | 3.2 K | 43.3 K | |
| GIB-A | CGI Inc | 35.803 | -0.2973 | -0.82 | 2.58 M | 92.28 M | |
| WN | George Weston Limited | 21.8146 | -0.1793 | -0.82 | 351.66 K | 7.67 M | |
| MG | Magna International Inc | 27.6787 | -0.2265 | -0.81 | 1.03 M | 28.39 M | |
| AGF-B | AGF Management Limited | 6.0106 | -0.0478 | -0.79 | 192.78 K | 1.16 M | |
| AFN | Ag Growth International Inc | 23.6991 | -0.1808 | -0.76 | 17.7 K | 419.47 K | |
| BHC | Bausch Health Companies Inc | 105.03 | -0.80 | -0.76 | 456.17 K | 47.91 M | |
| QBR-B | Quebecor Inc | 9.1878 | -0.0654 | -0.71 | 624.8 K | 5.74 M | |
| CSU | Constellation Software Inc | 147.9792 | -1.0181 | -0.68 | 35.85 K | 5.3 M | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.80 | -0.06 | -0.68 | 300 | 2.64 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.0617 | -0.0614 | -0.67 | 8.82 K | 79.97 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.6908 | -0.0652 | -0.67 | 7.15 K | 69.25 K | |
| CJR-B | Corus Entertainment Inc | 12.3374 | -0.083 | -0.67 | 126.8 K | 1.56 M | |
| CORS | Corus Entertainment Holdings Inc. | 6176.0967 | -41.5322 | -0.67 | 254 | 1.57 M | |
| CGO | Cogeco Inc Sv | 31.1976 | -0.2084 | -0.66 | 1.95 K | 60.74 K | |
| GBT | Bmtc Group Inc | 9.8706 | -0.0604 | -0.61 | 5.75 K | 56.76 K | |
| EXE | Extendicare Inc | 3.1335 | -0.0187 | -0.59 | 112.1 K | 351.27 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 8.80 | 82.42 B | -0.13 | -1.46 | 35.94 K | 316.25 K |
| GAMI | GAMCO Investors Inc | 33.3936 | 536.94 M | -0.4239 | -1.25 | 33.8 K | 1.13 M |
| LCU | Lion Copper Corp. Common Shares | 4.05 | 69.49 M | -0.54 | -11.76 | 2.84 K | 11.51 K |
| ERHE | ERHC Energy Inc | 6.70 | 287.94 K | -0.10 | -1.47 | 53.2 K | 356.44 K |
| ERFB | ERF Wireless Inc | 636000.00 | 84.13 K | -44000.00 | -6.47 | 197.77 K | 125.78 B |
| USRM | U.S. Stem Cell Inc | 12.00 | 64.15 K | -0.30 | -2.44 | 532 | 6.38 K |
| AMBS | Amarantus BioScience Holdings Inc | 10.425 | 63.04 K | -0.135 | -1.28 | 10.11 K | 105.37 K |
| RGGI | Resgreen Group International Inc | 33.00 | 48.75 K | -5.00 | -13.16 | 92 | 3.04 K |
| SPRN | Supernova Energy Inc | 32.00 | 33.18 K | -2.00 | -5.88 | 737 | 23.58 K |
| LOTE | Lot78 Inc | 35.2035 | 17.28 K | -3.1628 | -8.24 | 1.18 K | 41.5 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.38 | 14.07 K | -0.02 | -0.59 | 57 K | 192.67 K |
| NSLPQ | New Source Energy Partners L.P | 20.45 | 3.75 K | -0.45 | -2.15 | 56.46 K | 1.15 M |
| LASLY | Lentuo International Inc | 3.87 | 3.26 K | -0.10 | -2.52 | 23.71 K | 91.78 K |
| EVKG | Ever-Glory International Group Inc. | 3.15 | 2.92 K | -0.09 | -2.78 | 73.4 K | 231.21 K |
| RTNB | root9B Holdings Inc | 9.00 | 610 | -0.075 | -0.83 | 2.25 K | 20.23 K |
| PRXIQ | Premier Exhibitions Inc | 15.50 | 491 | -0.10 | -0.64 | 15.99 K | 247.91 K |
| FONU | FonU2 Inc | 60.00 | -55.96 | -48.26 | 123 | 7.38 K | |
| APPZ | Monster Arts Inc | 20.00 | -5.40 | -21.26 | 125 | 2.5 K | |
| PSYC | Global Trac Solutions Inc | 4.30 | -0.70 | -14 | 800 | 3.44 K | |
| LIQDQ | Liquid Holdings Group Inc | 9.06 | -0.59 | -6.11 | 33.25 K | 301.23 K | |
| HMNY | Helios and Matheson Analytics Inc | 1731.0818 | -98.6371 | -5.39 | 88 | 152.34 K | |
| TBEV | High Performance Beverages Company | 18.50 | -0.40 | -2.12 | 433 | 8.01 K | |
| HDYNQ | Hyperdynamics Corporation | 4.84 | -0.07 | -1.43 | 87.23 K | 422.2 K | |
| TREVQ | Trevali Mining Corporation | 7.517 | -0.097 | -1.27 | 735 | 5.52 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 12.50 | 315.11 K | -1.50 | -10.71 | 22.9 K | 286.29 K |
| CMIL | Capella Minerals Limited | 3.15 | -1.05 | -25 | 838 | 2.64 K | |
| ENDR | Enduro Metals Corporation | 5.40 | -0.60 | -10 | 550 | 2.97 K | |
| URZ | Urz Energy Corp | 25.00 | -2.50 | -9.09 | 168 | 4.2 K | |
| MANU | Manhattan Uranium Discovery Corp. | 255.00 | -20.00 | -7.27 | 3 | 765 | |
| EGT | Eguana Technologies Inc | 4.20 | -0.30 | -6.67 | 680 | 2.86 K | |
| ANDC | Andina Copper Corporation | 28.75 | -1.875 | -6.12 | 90 | 2.59 K | |
| ENA | Enablence Technologies Inc | 39.60 | -2.40 | -5.71 | 533 | 21.11 K | |
| IEI | Imperial Equities Inc | 3.9642 | -0.2017 | -4.84 | 400 | 1.59 K | |
| MXL-H | MX Gold Corp | 4.30 | -0.20 | -4.44 | 5.62 K | 24.19 K | |
| FMS | Focus Graphite Inc | 4.70 | -0.20 | -4.08 | 10.04 K | 47.19 K | |
| EPO-H | Encanto Potash Corp | 8.00 | -0.25 | -3.03 | 124 | 992 | |
| TIE | Coloured Ties Capital Inc. | 6.2118 | -0.1941 | -3.03 | 84.26 K | 523.41 K | |
| BKM | Pacific Booker Minerals Inc | 4.35 | -0.12 | -2.68 | 1.3 K | 5.65 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.63 | -0.10 | -2.68 | 332.8 K | 1.21 M | |
| CTEK | CLEANTEK Industries Inc | 44.1176 | -1.1765 | -2.6 | 2.09 K | 92.25 K | |
| MVI-H | Monitor Ventures Inc | 13.75 | -0.25 | -1.79 | 1.33 K | 18.29 K |