Loser Valuations for 17 October 2013 from 00:00:00 until 23:59:59
Loser Valuations for 17 October 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OGCP | Empire State Realty Op LP Se | 10.8493 | 1.42 B | -2.3248 | -17.65 | 1.2 K | 13.02 K |
| OPHC | Optimumbank Hlds | 15.10 | 112.79 M | -0.40 | -2.58 | 2.9 K | 43.85 K |
| CATX | Perspective Therapeutics Inc | 5.70 | 89.77 M | -0.20 | -3.39 | 12.05 K | 68.68 K |
| IOR | Income Opportunity Realty Trust | 4.86 | 74.21 M | -0.329 | -6.34 | 7.39 K | 35.93 K |
| IBIO | Ibio Inc | 1800.00 | 50.06 M | -50.00 | -2.7 | 36 | 64.8 K |
| ATNM | Actinium Pharmaceuticals Inc | 156.8999 | 49.36 M | -6.60 | -4.04 | 243 | 38.13 K |
| XTNT | Xtant Medical Holdings Inc | 74.40 | 38.49 M | -4.788 | -6.05 | 1.44 K | 107.21 K |
| CVR | Chicago Rivet & Machine Company | 22.1271 | 8.99 M | -0.4877 | -2.16 | 2.1 K | 46.47 K |
| TOVX | Theriva Biologics Inc | 13912.50 | 7.08 M | -87.50 | -0.63 | 12 | 166.95 K |
| PLAG | Planet Green Holdings Corp | 217.50 | 5.01 M | -10.00 | -4.4 | 4.42 K | 961.13 K |
| OPTT | Ocean Power Tech Inc | 344.00 | 3.89 M | -3.52 | -1.01 | 8.6 K | 2.96 M |
| TPHS | Trinity Pl Hlds Inc | 4.9792 | 1.97 M | -0.1494 | -2.91 | 17.27 K | 86 K |
| SCPX | Scorpius Holdings Inc | 149643.2969 | 12.23 K | -4007.0781 | -2.61 | 1 | 149.64 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 100.67 | 605.2 B | -1.62 | -1.58 | 266.62 K | 26.84 M |
| CL | Crude Oil | 100.67 | -1.62 | -1.58 | 266.62 K | 26.84 M | |
| BZ | Brent Crude | 109.11 | -1.75 | -1.58 | 233.73 K | 25.5 M | |
| KC | Coffee | 114.70 | -1.15 | -0.99 | 9.31 K | 1.07 M | |
| GC | Gold | 1314.40 | -8.2999 | -0.63 | 65 | 85.44 K | |
| FC | Feeder Cattle | 132.40 | -0.825 | -0.62 | 3.31 K | 438.64 K | |
| ZL | Soybean Oil | 41.83 | -0.23 | -0.55 | 8.65 K | 361.7 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 22.0597 | 3.53 T | -0.2293 | -1.03 | 170.09 M | 3.75 B |
| GOOG | Alphabet Inc Class C | 21.9565 | 3.5 T | -0.2283 | -1.03 | 170.9 M | 3.75 B |
| ASML | ASML Holding N.V. ADR | 83.2876 | 581.15 B | -1.0118 | -1.2 | 1.6 M | 133.2 M |
| CSCO | Cisco Systems Inc | 15.5697 | 386.96 B | -0.1503 | -0.96 | 69.37 M | 1.08 B |
| ISRG | Intuitive Surg Inc | 44.3477 | 158.99 B | -0.2443 | -0.55 | 9.37 M | 415.63 M |
| CSX | CSX Corp | 6.919 | 94.62 B | -0.1418 | -2.01 | 33.59 M | 232.39 M |
| FTNT | Fortinet Inc | 3.938 | 90.79 B | -0.132 | -3.24 | 10.71 M | 42.17 M |
| NXPI | Nxp Semiconductors | 33.1701 | 65.93 B | -0.3801 | -1.13 | 2.44 M | 81.01 M |
| ADSK | Autodesk Inc | 40.41 | 54.36 B | -0.37 | -0.91 | 3.45 M | 139.27 M |
| EBAY | Ebay Inc | 19.1807 | 54.23 B | -0.7989 | -4 | 81.68 M | 1.57 B |
| WDAY | Workday Inc | 80.29 | 45.52 B | -0.87 | -1.07 | 941.26 K | 75.57 M |
| ESLT | Elbit Systems Ltd | 44.084 | 34.69 B | -0.8494 | -1.89 | 24 K | 1.06 M |
| ILMN | Illumina Inc | 79.8638 | 32.49 B | -0.5059 | -0.63 | 872.15 K | 69.65 M |
| FCNCA | First Citizens Bancs | 198.9206 | 25.68 B | -1.5835 | -0.79 | 15.5 K | 3.08 M |
| INCY | Incyte Corp | 38.35 | 24.52 B | -0.76 | -1.94 | 1.58 M | 60.41 M |
| EXPD | Expeditors Intl | 36.6847 | 24.43 B | -0.2296 | -0.62 | 1 M | 36.71 M |
| ENTG | Entegris Inc | 9.8906 | 21.17 B | -0.0861 | -0.86 | 485.54 K | 4.8 M |
| ALNY | Alnylam Pharmaceuticals | 60.24 | 20.31 B | -1.83 | -2.95 | 1.37 M | 82.69 M |
| SWKS | Skyworks Solutions | 19.4245 | 19.45 B | -0.4651 | -2.34 | 4.07 M | 79.14 M |
| FFIV | F5 Networks Inc | 85.922 | 18.03 B | -2.598 | -2.93 | 2.23 M | 191.46 M |
| EWBC | East West Bancorp | 25.7787 | 17.91 B | -0.2351 | -0.9 | 2 M | 51.62 M |
| CHTR | Charter Communications | 137.71 | 17.42 B | -1.30 | -0.94 | 567.5 K | 78.15 M |
| TSEM | Tower Semiconductor | 5.02 | 16.76 B | -0.07 | -1.38 | 44.5 K | 223.39 K |
| LSCC | Lattice Semicond | 4.49 | 15.82 B | -0.06 | -1.32 | 1.67 M | 7.49 M |
| LOGI | Logitech Int S.A. | 6.8727 | 13.9 B | -0.1086 | -1.56 | 1.51 M | 10.37 M |
| LULU | Lululemon Athletica | 72.45 | 12.78 B | -1.60 | -2.16 | 2.63 M | 190.36 M |
| COO | Cooper Companies | 31.6996 | 12.09 B | -0.1945 | -0.61 | 2.2 M | 69.6 M |
| BMRN | Biomarin Pharmaceuticals | 68.18 | 11.07 B | -0.79 | -1.15 | 1.19 M | 81.37 M |
| UMBF | Ump Financial Corp | 47.5089 | 10.32 B | -0.4208 | -0.88 | 193.8 K | 9.21 M |
| PODD | Insulet Corp | 37.25 | 10.27 B | -0.44 | -1.17 | 534.63 K | 19.92 M |
| POOL | Pool Corp | 45.269 | 7.77 B | -1.7672 | -3.76 | 799.8 K | 36.21 M |
| IDCC | Interdigital Inc | 29.7381 | 7.53 B | -0.217 | -0.72 | 293.41 K | 8.73 M |
| RUSHB | Rush Entpr Cl B | 9.4539 | 6.9 B | -0.1233 | -1.29 | 19.19 K | 181.42 K |
| ZG | Zillow Grp Inc Cl A | 25.1844 | 6.66 B | -0.8233 | -3.17 | 1.04 M | 26.14 M |
| NXST | Nexstar Media Group Inc | 33.9031 | 6.36 B | -0.2671 | -0.78 | 636.63 K | 21.58 M |
| SIMO | Silicon Motion Techn ADR | 9.4069 | 5.73 B | -0.0514 | -0.54 | 316.42 K | 2.98 M |
| RUSHA | Rush Entpr Cl A | 11.2369 | 5.22 B | -0.1235 | -1.09 | 115.03 K | 1.29 M |
| LKQ | LKQ Corp | 28.3955 | 5.1 B | -0.3378 | -1.18 | 1.44 M | 40.82 M |
| GGAL | Grupo Fin Galicia ADR | 7.8896 | 5.07 B | -0.082 | -1.03 | 704.2 K | 5.56 M |
| TVTX | Travere Therapeutics Inc | 6.60 | 4.99 B | -0.10 | -1.49 | 600 | 3.96 K |
| OPCH | Option Care Health Inc | 33.32 | 4.74 B | -0.66 | -1.94 | 217.2 K | 7.24 M |
| SLMBP | SLM Cp Srs B Pfd | 31.6846 | 4.72 B | -1.1453 | -3.49 | 8.64 K | 273.75 K |
| IONS | Ionis Pharmaceuticals | 33.35 | 4.68 B | -0.82 | -2.4 | 1.66 M | 55.26 M |
| OLED | Universal Display | 29.2363 | 4.07 B | -0.7349 | -2.45 | 1.01 M | 29.43 M |
| KLIC | Kulicke and Soffa | 11.2435 | 3.65 B | -0.1043 | -0.92 | 932.9 K | 10.49 M |
| USLM | U S Lime & Mineral | 9.9592 | 3.4 B | -0.0546 | -0.55 | 99.5 K | 990.94 K |
| EXTR | Extreme Networks | 5.66 | 3.34 B | -0.10 | -1.74 | 1.86 M | 10.51 M |
| ARLP | Alliance Resource Pt | 11.8987 | 3.23 B | -0.0852 | -0.71 | 169.52 K | 2.02 M |
| MGRC | Mcgrath Rentcorp | 24.8138 | 3.13 B | -0.805 | -3.14 | 217.7 K | 5.4 M |
| CENT | Central Garden | 6.034 | 3.01 B | -0.0704 | -1.15 | 38.82 K | 234.24 K |
| BELFA | BEL Fuse Cl A | 15.3469 | 2.55 B | -0.1218 | -0.79 | 100 | 1.53 K |
| POWI | Power Integratn | 23.7653 | 2.46 B | -0.5756 | -2.36 | 420.6 K | 10 M |
| VECO | Veeco Instrument | 34.27 | 2.42 B | -1.73 | -4.81 | 853.76 K | 29.26 M |
| CLDX | Celldex Therapeutics | 405.00 | 2.41 B | -11.70 | -2.81 | 135.59 K | 54.92 M |
| WAFD | Washington Federal | 16.1108 | 2.18 B | -0.0844 | -0.52 | 493.9 K | 7.96 M |
| LMAT | Lemaitre Vascular | 6.0609 | 1.81 B | -0.0611 | -1 | 40.7 K | 246.65 K |
| SRPT | Sarepta Therapeutics | 46.05 | 1.76 B | -1.17 | -2.48 | 1.43 M | 65.8 M |
| SLS | Sellas Life Sciences Group Inc | 66149.9375 | 1.69 B | -1050.00 | -1.56 | 42 | 2.78 M |
| SUPN | Supernus Pharm | 6.55 | 1.67 B | -0.15 | -2.24 | 398.25 K | 2.61 M |
| TCBK | Trico Bancshares | 17.6598 | 1.67 B | -0.20 | -1.12 | 34.92 K | 616.64 K |
| DSGR | Distribution Solutions Group Inc | 5.90 | 1.62 B | -0.075 | -1.26 | 40.2 K | 237.18 K |
| HLIO | Helios Technologies Inc | 32.097 | 1.58 B | -0.5164 | -1.58 | 72.1 K | 2.31 M |
| CASH | Meta Financial Group | 11.218 | 1.56 B | -0.2123 | -1.86 | 49.2 K | 551.93 K |
| HIMX | Himax Technologies ADR | 6.5757 | 1.49 B | -0.0735 | -1.11 | 4.67 M | 30.71 M |
| LQDT | Liquidity Services | 26.44 | 1.44 B | -0.28 | -1.05 | 360.5 K | 9.53 M |
| CMPR | Cimpress N.V. Ord | 55.26 | 1.39 B | -0.63 | -1.13 | 164.68 K | 9.1 M |
| PEBO | Peoples Bancorp Inc | 12.7833 | 1.39 B | -0.2566 | -1.97 | 29.59 K | 378.22 K |
| MNKD | Mannkind Corp | 26.55 | 1.36 B | -0.30 | -1.12 | 723.86 K | 19.22 M |
| INVA | Innoviva Inc | 26.2723 | 1.36 B | -0.3066 | -1.15 | 1.94 M | 51.07 M |
| CRAI | Cra International | 15.9585 | 1.25 B | -0.1995 | -1.23 | 18.4 K | 293.64 K |
| OSBC | Old Second Bancorp | 5.1655 | 1.24 B | -0.0549 | -1.05 | 8.97 K | 46.33 K |
| ATLC | Atlanticus Hld Cp | 3.37 | 1.21 B | -0.10 | -2.88 | 4.45 K | 14.98 K |
| BJRI | Bj's Restaurants Inc | 27.2249 | 1.18 B | -0.1751 | -0.64 | 374.31 K | 10.19 M |
| HBNC | Horizon Bancorp | 6.7226 | 1.09 B | -0.1099 | -1.61 | 32.93 K | 221.4 K |
| CYRX | Cryoport Inc | 5.76 | 1.05 B | -0.12 | -2.04 | 1.12 K | 6.48 K |
| EGBN | Eagle Bancorp Inc | 22.8286 | 1.04 B | -0.2342 | -1.02 | 35.7 K | 814.98 K |
| WLDN | Willdan Group Inc | 3.97 | 1.02 B | -0.03 | -0.75 | 47.4 K | 188.18 K |
| WINA | Winmark Corp | 60.3524 | 967.64 M | -0.6027 | -0.99 | 14.41 K | 869.74 K |
| ROCK | Gibraltar Ind Inc | 14.41 | 928.42 M | -0.20 | -1.37 | 197.55 K | 2.85 M |
| DJCO | Daily Journal Cp | 143.06 | 923.9 M | -4.80 | -3.25 | 623 | 89.13 K |
| CCBG | Capital City Bank Gr | 9.511 | 879.23 M | -0.1038 | -1.08 | 18.83 K | 179.11 K |
| POET | Poet Technologies Inc | 3.20 | 877.4 M | -0.60 | -15.79 | 9.88 K | 31.62 K |
| TRIP | Tripadvisor Inc | 64.6859 | 830.94 M | -2.0098 | -3.01 | 2.52 M | 162.92 M |
| PGC | Peapack Gladstone FI | 16.5919 | 818.68 M | -0.1601 | -0.96 | 15.97 K | 264.99 K |
| OSPN | Onespan Inc | 7.1854 | 808.73 M | -0.0383 | -0.53 | 117.35 K | 843.22 K |
| IRWD | Ironwood Pharmaceuti | 9.1444 | 794.8 M | -0.1557 | -1.67 | 638.77 K | 5.84 M |
| QDEL | Quidel Cp | 26.089 | 790.42 M | -0.181 | -0.69 | 115.11 K | 3 M |
| SHBI | Shore Bancshares Inc | 6.893 | 759.72 M | -0.1131 | -1.61 | 8.22 K | 56.67 K |
| APEI | American Public Education | 36.545 | 735.72 M | -0.415 | -1.12 | 243.15 K | 8.89 M |
| CASS | Cass Information Sys | 32.7549 | 710.79 M | -0.3963 | -1.2 | 33.14 K | 1.09 M |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 4.4092 | 703.94 M | -0.0308 | -0.69 | 125 | 551.15 |
| CEVA | Ceva Inc | 13.86 | 688.37 M | -0.29 | -2.05 | 214.55 K | 2.97 M |
| HIFS | Hingham Inst For Svg | 60.145 | 676.66 M | -1.3961 | -2.27 | 794 | 47.76 K |
| PKOH | Park Ohio Hld Cp | 32.1707 | 675.23 M | -1.0011 | -3.02 | 34.37 K | 1.11 M |
| QMCO | Quantum Corp | 219.20 | 642.38 M | -1.60 | -0.72 | 19.92 K | 4.37 M |
| GERN | Geron Corp | 4.0818 | 627.49 M | -0.0378 | -0.92 | 6.71 M | 27.39 M |
| FWRD | Foward Air Corp | 35.4083 | 619.2 M | -0.2954 | -0.83 | 203.46 K | 7.2 M |
| ABUS | Arbutus Biopharma Cp | 8.532 | 585.51 M | -0.288 | -3.27 | 1.5 M | 12.81 M |
| SFST | Southern First Bancs | 13.32 | 573.54 M | -0.08 | -0.6 | 288 | 3.84 K |
| NRC | National Research Corp | 13.764 | 569.8 M | -0.1004 | -0.72 | 7.46 K | 102.61 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 58.6393 | 363 B | -3.1386 | -5.08 | 21.81 M | 1.28 B |
| GS | Goldman Sachs Group | 124.6114 | 262.53 B | -3.0932 | -2.42 | 7.52 M | 937.34 M |
| IBM | International Business Machines | 102.2115 | 231.11 B | -6.9571 | -6.37 | 23.4 M | 2.39 B |
| UNP | Union Pacific Corp | 57.3917 | 178.59 B | -2.278 | -3.82 | 14.32 M | 821.76 M |
| CNQ | Canadian Natural Resources | 9.0485 | 99.45 B | -0.0923 | -1.01 | 3.13 M | 28.28 M |
| ELV | Elevance Health Inc | 73.8883 | 92.83 B | -0.8924 | -1.19 | 1.96 M | 144.96 M |
| CP | Canadian Pacific Railway | 23.198 | 81.56 B | -0.2046 | -0.87 | 3.54 M | 82.05 M |
| CI | Cigna Corp | 70.3477 | 80.1 B | -2.7147 | -3.72 | 3.15 M | 221.62 M |
| NSC | Norfolk Southern Corp | 59.6912 | 73.66 B | -1.0567 | -1.74 | 2.67 M | 159.11 M |
| SLB | Schlumberger N.V. | 65.3615 | 73.65 B | -0.5361 | -0.81 | 8.87 M | 579.85 M |
| KMI | Kinder Morgan | 18.8324 | 69.48 B | -0.2139 | -1.12 | 8.87 M | 166.97 M |
| MS-PA | Morgan Stanley | 12.3008 | 67.46 B | -0.0838 | -0.68 | 73.91 K | 909.19 K |
| TFC | Truist Financial Corp | 21.0189 | 60.24 B | -0.136 | -0.64 | 5.32 M | 111.89 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 47.1064 | 59 B | -0.9001 | -1.87 | 1.5 K | 70.66 K |
| HUM | Humana Inc | 84.6588 | 52.6 B | -2.5078 | -2.88 | 2.66 M | 225.3 M |
| WCN | Waste Connections Inc | 25.4489 | 47.83 B | -0.2258 | -0.88 | 947.7 K | 24.12 M |
| SPG-PJ | Simon Property Group Inc | 35.9847 | 44.42 B | -0.321 | -0.88 | 1 K | 35.98 K |
| STM | Stmicroelectronics N.V. ADR | 7.0219 | 39.96 B | -0.0725 | -1.02 | 1.47 M | 10.32 M |
| CNC | Centene Corp | 16.375 | 34.75 B | -0.22 | -1.33 | 2.19 M | 35.89 M |
| EQT | Eqt Corp | 44.4928 | 32.53 B | -0.5961 | -1.32 | 951.63 K | 42.34 M |
| MTB | M&T Bank Corp | 79.9224 | 31.7 B | -2.4413 | -2.96 | 2.12 M | 169.29 M |
| DOV | Dover Corp | 51.7797 | 28.2 B | -0.545 | -1.04 | 3.19 M | 165.43 M |
| GPN | Global Payments Inc | 26.4503 | 26.88 B | -0.1985 | -0.74 | 1.03 M | 27.25 M |
| FTI | Technipfmc Plc | 38.957 | 25.1 B | -0.5216 | -1.32 | 1.33 M | 51.84 M |
| XYL | Xylem Inc | 23.5006 | 22.21 B | -0.3676 | -1.54 | 2.24 M | 52.53 M |
| SWK | Stanley Black & Decker Inc | 53.9833 | 17.31 B | -1.7276 | -3.1 | 6.13 M | 330.84 M |
| GIB | CGI Group | 35.9238 | 17.09 B | -0.9731 | -2.64 | 271.1 K | 9.74 M |
| LDOS | Leidos Holdings Inc | 26.381 | 16.74 B | -0.3052 | -1.14 | 693.12 K | 18.29 M |
| BURL | Burlington Stores Inc | 26.82 | 15.95 B | -0.44 | -1.61 | 143 K | 3.84 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 20.5784 | 15.55 B | -0.1723 | -0.83 | 738 K | 15.19 M |
| BSAC | Banco Santander Chile ADR | 13.5502 | 15.23 B | -0.0899 | -0.66 | 489.9 K | 6.64 M |
| EMBJ | Embraer S.A. | 30.624 | 14.68 B | -0.3952 | -1.27 | 1.37 M | 42.09 M |
| YPF | Ypf Sociedad Anonima ADR | 21.247 | 14.62 B | -0.3453 | -1.6 | 452.63 K | 9.62 M |
| SGI | Somnigroup International Inc. | 9.2714 | 14.45 B | -0.2659 | -2.79 | 18.05 M | 167.39 M |
| KEP | Korea Electric Power Corp ADR | 9.9717 | 14.39 B | -0.7458 | -6.96 | 642.6 K | 6.41 M |
| CCK | Crown Cork & Seal Company | 38.4055 | 13.32 B | -0.2746 | -0.71 | 5.86 M | 225.14 M |
| WSO | Watsco Inc | 64.5919 | 12.97 B | -0.3804 | -0.59 | 428.8 K | 27.7 M |
| CLX | Clorox Company | 58.6449 | 12.89 B | -0.2958 | -0.5 | 1.91 M | 111.79 M |
| FN | Fabrinet | 16.13 | 12.45 B | -0.55 | -3.3 | 210.06 K | 3.39 M |
| SUZ | Suzano Papel E Celul ADR | 3.0608 | 12.03 B | -0.0302 | -0.98 | 6.85 K | 20.95 K |
| DECK | Deckers Outdoor Corp | 9.995 | 11.99 B | -0.0917 | -0.91 | 10.92 M | 109.14 M |
| RRC | Range Resources Corp | 74.2007 | 11.96 B | -2.428 | -3.17 | 2.25 M | 167.02 M |
| AR | Antero Resources Corp | 52.8608 | 11.56 B | -2.5612 | -4.62 | 1.99 M | 104.97 M |
| GGG | Graco Inc | 20.5216 | 11.18 B | -0.1253 | -0.61 | 990.6 K | 20.33 M |
| PNR | Pentair Ltd | 35.0454 | 11.12 B | -0.3257 | -0.92 | 2.22 M | 77.78 M |
| MUSA | Murphy USA Inc | 39.4395 | 9.4 B | -0.3299 | -0.83 | 403.23 K | 15.9 M |
| GGB | Gerdau S.A. ADR | 3.7546 | 9.08 B | -0.132 | -3.4 | 9.56 M | 35.89 M |
| MHK | Mohawk Industries | 124.96 | 8.82 B | -1.38 | -1.09 | 1.7 M | 213.04 M |
| LAD | Lithia Motors | 62.9262 | 6.61 B | -1.1359 | -1.77 | 773.13 K | 48.65 M |
| ANF | Abercrombie & Fitch Company | 26.4155 | 6.53 B | -0.1543 | -0.58 | 2.78 M | 73.56 M |
| TEX | Terex Corp | 28.7986 | 6.41 B | -0.5505 | -1.88 | 3.08 M | 88.82 M |
| RNG | Ringcentral Inc | 17.5586 | 6.12 B | -0.1298 | -0.73 | 49.3 K | 865.64 K |
| ICL | Israel Chemicals Ltd | 4.066 | 5.9 B | -0.0957 | -2.3 | 1 K | 4.07 K |
| MTG | Mgic Investment Corp | 6.9795 | 5.6 B | -0.1106 | -1.56 | 11.16 M | 77.92 M |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 10.7747 | 4.45 B | -0.0874 | -0.8 | 4.8 K | 51.72 K |
| PVH | Phillips-Van Heusen Corp | 118.0281 | 4.29 B | -0.6285 | -0.53 | 480.4 K | 56.7 M |
| CRK | Comstock Resources | 82.3483 | 4.23 B | -1.7308 | -2.06 | 239.76 K | 19.74 M |
| MANU | Manchester United Ltd | 15.6103 | 4 B | -0.3246 | -2.04 | 32.9 K | 513.59 K |
| FBP | First Bancorp | 4.1744 | 3.96 B | -0.0961 | -2.25 | 649.8 K | 2.71 M |
| PBI-PB | Pitney Bowes Inc. NT 43 | 12.4335 | 3.9 B | -0.0661 | -0.53 | 35.02 K | 435.47 K |
| GRTUF | GRTUF | 21.2096 | 3.83 B | -0.1333 | -0.62 | 10.63 K | 225.39 K |
| IRT | Independence Realty Trust Inc | 4.1458 | 3.64 B | -0.0246 | -0.59 | 200 | 829.16 |
| HOG | Harley-Davidson Inc | 48.498 | 3.46 B | -0.7702 | -1.56 | 1.89 M | 91.58 M |
| PARR | Par Petroleum Corp | 19.80 | 3.36 B | -0.10 | -0.5 | 12.86 K | 254.63 K |
| PFSI | Pennymac Financial Services IN | 15.3415 | 3.27 B | -0.1177 | -0.76 | 91.9 K | 1.41 M |
| BKU | BankUnited Inc | 22.4909 | 3.14 B | -0.1527 | -0.67 | 396.2 K | 8.91 M |
| CSTM | Constellium N.V. | 18.75 | 3.02 B | -0.18 | -0.95 | 175 K | 3.28 M |
| CBZ | Cbiz Inc | 7.45 | 3.02 B | -0.05 | -0.67 | 204.3 K | 1.52 M |
| SDRL | Seadrill 2021 Ltd | 72962.7891 | 2.69 B | -1204.8906 | -1.62 | 592.8 K | 43.25 B |
| CPRI | Capri Holdings Ltd | 73.75 | 2.25 B | -0.57 | -0.77 | 5.83 M | 430.28 M |
| WU | Western Union Company | 9.6111 | 2.17 B | -0.147 | -1.51 | 6.67 M | 64.08 M |
| OFG | OFG Bancorp | 12.0865 | 2.15 B | -0.1189 | -0.97 | 215.2 K | 2.6 M |
| GIC | Global Industrial CO | 4.8992 | 1.81 B | -0.0752 | -1.51 | 27.9 K | 136.69 K |
| WWW | Wolverine World Wide | 23.223 | 1.78 B | -0.1378 | -0.59 | 2.11 M | 48.95 M |
| INVX | Innovex International, Inc | 118.00 | 1.75 B | -1.22 | -1.02 | 244.5 K | 28.85 M |
| ENOV | Enovis Corp | 94.6127 | 1.63 B | -0.6541 | -0.69 | 333.61 K | 31.56 M |
| CMRE | Costamare Inc | 9.8842 | 1.56 B | -0.1495 | -1.49 | 275.1 K | 2.72 M |
| WOLF | Wolfspeed | 72.8383 | 1.39 B | -0.37 | -0.51 | 1.88 M | 136.9 M |
| VYX | NCR Voyix Corporation | 24.8589 | 1.38 B | -0.1288 | -0.52 | 5.46 M | 135.79 M |
| WD | Walker & Dunlop | 10.141 | 1.37 B | -0.121 | -1.18 | 183.74 K | 1.86 M |
| GBX | Greenbrier Companies | 18.7557 | 1.3 B | -0.1022 | -0.54 | 188.6 K | 3.54 M |
| UTI | Universal Technical Institute Inc | 10.4402 | 1.28 B | -0.1111 | -1.05 | 57.81 K | 603.53 K |
| DLX | Deluxe Corp | 29.2307 | 1.22 B | -0.2104 | -0.71 | 575.68 K | 16.83 M |
| YELP | Yelp Inc | 68.90 | 1.09 B | -1.25 | -1.78 | 2.8 M | 193.09 M |
| ODC | Oil-Dri Corp of America | 12.2301 | 1.06 B | -0.5573 | -4.36 | 17.58 K | 214.98 K |
| MTW | Manitowoc Company | 16.7066 | 876.32 M | -0.2236 | -1.32 | 1.82 M | 30.42 M |
| EVC | Entravision Communications Corp | 3.4825 | 840.75 M | -0.0741 | -2.08 | 502.2 K | 1.75 M |
| KODK | Eastman Kodak | 25.55 | 830.91 M | -0.20 | -0.78 | 23.31 K | 595.52 K |
| DQ | Daqo New Energy ADR | 6.582 | 789.66 M | -0.218 | -3.21 | 712.59 K | 4.69 M |
| TXO | Txo Energy Partners L.P. | 660.00 | 761.28 M | -20.00 | -2.94 | 2.04 K | 1.35 M |
| NVRI | Enviri Corporation | 24.217 | 711.8 M | -0.163 | -0.67 | 629.49 K | 15.24 M |
| RMAX | Re/Max Holdings Inc | 22.3458 | 684.47 M | -0.5733 | -2.5 | 247.94 K | 5.54 M |
| CMRE-PB | Costamare Inc | 8.167 | 672.02 M | -0.0877 | -1.06 | 25.46 K | 207.97 K |
| GTN | Gray Television | 6.9238 | 599.37 M | -0.1915 | -2.69 | 774.2 K | 5.36 M |
| EBF | Ennis Inc | 8.4437 | 534.71 M | -0.0893 | -1.05 | 59.9 K | 505.78 K |
| IIIN | Insteel Industries | 13.1315 | 532.03 M | -0.1592 | -1.2 | 91.5 K | 1.2 M |
| WTI | W&T Offshore | 17.4557 | 447.65 M | -0.1608 | -0.91 | 570.97 K | 9.97 M |
| TCI | Transcontinental Realty Investors | 9.01 | 427.56 M | -0.14 | -1.53 | 400 | 3.6 K |
| KNOP | Knot Offshore Partners LP | 8.4701 | 297.16 M | -0.0499 | -0.59 | 30 K | 254.1 K |
| MLP | Maui Land & Pineapple Company | 4.18 | 295.9 M | -0.34 | -7.52 | 22.93 K | 95.83 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 140.919 | 7.15 M | -1.6876 | -1.18 | 288 | 40.58 K |
| BCT | Briacell Therapeutics Corp | 9.6565 | -2.4142 | -20 | 21 | 202.79 | |
| IMP | Intermap Tech Corp | 3.40 | -0.20 | -5.56 | 4.8 K | 16.32 K | |
| SDE | Spartan Delta Corp | 76.3607 | -3.471 | -4.35 | 369 | 28.18 K | |
| TAL | Petrotal Corp | 50.1807 | -2.1506 | -4.11 | 1.8 K | 90.17 K | |
| GIB-A | CGI Inc | 36.8237 | -1.2387 | -3.25 | 1.18 M | 43.38 M | |
| ECO | Ecosynthetix Inc | 3.47 | -0.11 | -3.07 | 6.7 K | 23.25 K | |
| CDR | Condor Energies Inc | 3.40 | -0.10 | -2.86 | 38.37 K | 130.46 K | |
| MSCL | Satellos Bioscience Inc | 84.00 | -2.40 | -2.78 | 704 | 59.14 K | |
| ACX | Act Energy Technologies Ltd | 9.8891 | -0.2773 | -2.73 | 98.23 K | 971.38 K | |
| HLF | High Liner | 13.0427 | -0.3569 | -2.66 | 39 K | 508.67 K | |
| ADEN | Adentra Inc | 6.7385 | -0.1541 | -2.24 | 23.7 K | 159.7 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.3343 | -0.2333 | -1.72 | 15.24 K | 203.28 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 10.4503 | -0.1799 | -1.69 | 11.43 K | 119.39 K | |
| BU | Burcon Nutrascience Corp | 48.8007 | -0.8271 | -1.67 | 574 | 28.01 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.1895 | -0.1411 | -1.51 | 59.27 K | 544.64 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.7121 | -0.146 | -1.48 | 2.51 M | 24.41 M | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.4111 | -0.17 | -1.47 | 9.18 K | 104.77 K | |
| QTRH | Quarterhill Inc | 3.035 | -0.0439 | -1.43 | 283.68 K | 860.96 K | |
| TOU | Tourmaline Oil Corp | 25.1452 | -0.3612 | -1.42 | 398.6 K | 10.02 M | |
| CGI | CDN General Inv | 10.9035 | -0.151 | -1.37 | 2.55 K | 27.76 K | |
| QBR-A | Quebecor Inc | 9.5235 | -0.1235 | -1.28 | 400 | 3.81 K | |
| KEI | Kolibri Global Energy Inc | 16.70 | -0.20 | -1.18 | 28.11 K | 469.44 K | |
| TCS | Tecsys Inc J | 3.6477 | -0.0435 | -1.18 | 8.4 K | 30.64 K | |
| CP | Canadian Pacific Kansas City Ltd | 23.8397 | -0.2831 | -1.17 | 1.58 M | 37.69 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.7553 | -0.0794 | -1.16 | 400 | 2.7 K | |
| GRT-UN | Granite Real Estate Investment Trust | 19.3929 | -0.2136 | -1.09 | 67.03 K | 1.3 M | |
| MRD | Melcor Dev | 11.651 | -0.121 | -1.03 | 13.27 K | 154.61 K | |
| ELVA | Electrovaya Inc | 4.85 | -0.05 | -1.02 | 1.62 K | 7.86 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.5972 | -0.1079 | -1.01 | 19.86 K | 210.46 K | |
| ALC | Algoma Central | 7.0848 | -0.0707 | -0.99 | 5.95 K | 42.15 K | |
| AI | Atrium Mortgage Investment Corp | 3.959 | -0.0392 | -0.98 | 22.1 K | 87.49 K | |
| VCM | Vecima Networks Inc | 3.6185 | -0.0336 | -0.92 | 4.8 K | 17.37 K | |
| DOO | Brp Inc | 24.0801 | -0.2232 | -0.92 | 13.6 K | 327.49 K | |
| ENB-PY | Enbridge Inc Pref 3 | 10.8637 | -0.0952 | -0.87 | 10.96 K | 119.07 K | |
| MCB | Mccoy Global Inc | 5.8353 | -0.0507 | -0.86 | 40.3 K | 235.16 K | |
| ATH | Athabasca Oil Corp | 6.96 | -0.06 | -0.85 | 2.91 M | 20.27 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.388 | -0.0626 | -0.84 | 1.96 K | 14.48 K | |
| VLN | Velan Inc Sv | 11.3477 | -0.0926 | -0.81 | 400 | 4.54 K | |
| TXG | Torex Gold Resources Inc | 12.2472 | -0.0996 | -0.81 | 2.48 M | 30.33 M | |
| TXR | Torex Resources Inc. | 12.1862 | -0.0991 | -0.81 | 247.68 K | 3.02 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.6862 | -0.0373 | -0.79 | 2.33 K | 10.92 K | |
| FSZ | Fiera Capital Corp | 4.7276 | -0.0376 | -0.79 | 7.18 K | 33.94 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.3332 | -0.0423 | -0.79 | 4.35 K | 23.2 K | |
| VBNK | Versabank | 5.8559 | -0.0464 | -0.79 | 6 K | 35.14 K | |
| MTY | Mty Food Group Inc | 27.4693 | -0.2165 | -0.78 | 10.9 K | 299.42 K | |
| SII | Sprott Inc | 16.1818 | -0.1254 | -0.77 | 22.48 K | 363.77 K | |
| BCE-PC | BCE Inc Pref AC | 9.3416 | -0.0696 | -0.74 | 7.03 K | 65.62 K | |
| OTEX | Open Text Corp | 15.1346 | -0.1103 | -0.72 | 463.2 K | 7.01 M | |
| T | Telus Corp | 9.192 | -0.0666 | -0.72 | 2.66 M | 24.44 M | |
| GBT | Bmtc Group Inc | 9.9008 | -0.0679 | -0.68 | 2 K | 19.8 K | |
| SAP | Saputo Inc | 20.0644 | -0.1373 | -0.68 | 270.6 K | 5.43 M | |
| CIU-PA | CU Inc Pref A | 10.2968 | -0.0698 | -0.67 | 4.83 K | 49.76 K | |
| DOL | Dollarama Inc | 13.7565 | -0.0922 | -0.67 | 1.09 M | 14.94 M | |
| ESI | Ensign Energy Services Inc | 5.1244 | -0.0322 | -0.62 | 99.5 K | 509.87 K | |
| TWC | Twc Enterprises Ltd | 8.12 | -0.0507 | -0.62 | 101 | 820.12 | |
| AC | Air Canada | 4.96 | -0.03 | -0.6 | 1.86 M | 9.24 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.2531 | -0.0837 | -0.58 | 3.57 K | 50.83 K | |
| MX | Methanex Corp | 43.3342 | -0.2535 | -0.58 | 226.19 K | 9.8 M | |
| ET | Evertz Technologies Ltd | 3.7873 | -0.022 | -0.58 | 13.3 K | 50.37 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 12.331 | -0.0699 | -0.56 | 11.88 K | 146.52 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 10.5609 | -0.0589 | -0.55 | 18.55 K | 195.9 K | |
| LNF | Leons Furniture | 7.8787 | -0.0432 | -0.55 | 6.38 K | 50.24 K | |
| AGF-B | AGF Management Limited | 6.264 | -0.0342 | -0.54 | 104.74 K | 656.1 K | |
| OVV | Ovintiv Inc | 70.0523 | -0.3822 | -0.54 | 173.04 K | 12.12 M | |
| CPX-PA | Capital Power Corporation Pref A | 9.0958 | -0.0492 | -0.54 | 4.33 K | 39.37 K | |
| ATD | Alimentation Couche-Tard Inc. | 10.5399 | -0.055 | -0.52 | 14.4 K | 151.77 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 12.8377 | -0.0667 | -0.52 | 73.98 K | 949.68 K | |
| PGIC-PA | Premium Global Income Split Corp | 6.9613 | -0.0357 | -0.51 | 2.11 K | 14.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.80 | 82.42 B | -0.05 | -0.51 | 23.37 K | 229.06 K |
| ERHE | ERHC Energy Inc | 5.30 | 287.94 K | -0.20 | -3.64 | 277.2 K | 1.47 M |
| ERFB | ERF Wireless Inc | 292000.00 | 84.13 K | -99600.00 | -25.43 | 610.46 K | 178.25 B |
| AMBS | Amarantus BioScience Holdings Inc | 7.95 | 63.04 K | -0.51 | -6.03 | 22.06 K | 175.36 K |
| LOTE | Lot78 Inc | 24.4499 | 17.28 K | -0.2476 | -1 | 418 | 10.22 K |
| AXPWQ | Axion Power International Inc | 85260.00 | 9.6 K | -5040.00 | -5.58 | 4 | 341.04 K |
| CBRI | CMTSU Liquidation Inc | 3.25 | 8.16 K | -0.07 | -2.11 | 426.39 K | 1.39 M |
| CBKCQ | Christopher & Banks Corporation | 6.12 | 3.86 K | -0.31 | -4.82 | 257.13 K | 1.57 M |
| LASLY | Lentuo International Inc | 3.50 | 3.26 K | -0.029 | -0.82 | 28.84 K | 100.94 K |
| RTNB | root9B Holdings Inc | 9.3045 | 610 | -0.8955 | -8.78 | 467 | 4.35 K |
| SYNE | Synthesis Energy Systems Inc | 44.80 | 157 | -1.152 | -2.51 | 865 | 38.75 K |
| PEHD | Perigee Holdings Inc. | 36.00 | 130 | -2.00 | -5.26 | 103 | 3.71 K |
| PPJE | PPJ Healthcare Enterprises Inc | 70.00 | -20.00 | -22.22 | 12 | 840 | |
| APPZ | Monster Arts Inc | 14.00 | -0.60 | -4.11 | 131 | 1.83 K | |
| HDYNQ | Hyperdynamics Corporation | 3.66 | -0.15 | -3.94 | 79.91 K | 292.48 K | |
| HMNY | Helios and Matheson Analytics Inc | 1659.5698 | -56.7164 | -3.3 | 17 | 28.21 K | |
| MKRYF | Manitok Energy Inc | 3.0959 | -0.0621 | -1.97 | 3.5 K | 10.84 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 10.00 | 315.11 K | -1.50 | -13.04 | 79.12 K | 791.22 K |
| RTM | RT Minerals Corp | 60.0002 | -60.0003 | -50 | 8 | 480 | |
| IDL | Imaging Dynamics Company Ltd | 5.00 | -2.50 | -33.33 | 20 | 100 | |
| SKYG | Sky Gold Corp | 24.00 | -9.00 | -27.27 | 86 | 2.06 K | |
| PGP | Power Group Projects Corp | 12.00 | -4.00 | -25 | 318 | 3.82 K | |
| XIM | Ximen Mining Corp | 4.75 | -1.50 | -24 | 22.17 K | 105.29 K | |
| WEB | Westbridge Energy Corporation | 5.4308 | -1.3577 | -20 | 313 | 1.7 K | |
| BKM | Pacific Booker Minerals Inc | 4.35 | -0.50 | -10.31 | 575 | 2.5 K | |
| URZ | Urz Energy Corp | 22.50 | -2.50 | -10 | 40 | 900 | |
| NEXM | NexMetals Mining Corp. | 72.00 | -5.00 | -6.49 | 707 | 50.9 K | |
| NZ | New Zealand Energy Corp | 3.50 | -0.20 | -5.41 | 26.26 K | 91.91 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.60 | -0.20 | -5.26 | 2.26 K | 8.14 K | |
| DSY | Destiny Media Technologies Inc | 11.75 | -0.60 | -4.86 | 2.76 K | 32.43 K | |
| ENDR | Enduro Metals Corporation | 4.50 | -0.20 | -4.26 | 4.5 K | 20.25 K | |
| IFOS | Itafos Inc | 192.4286 | -8.3665 | -4.17 | 3.77 K | 726.42 K | |
| SLG | PetroTal Corp | 9.2989 | -0.3985 | -4.11 | 179.69 K | 1.67 M | |
| CDB | Cordoba Minerals Corp | 18.70 | -0.68 | -3.51 | 44 | 822.8 | |
| GAMA | Gamma Resources Ltd. | 8.40 | -0.28 | -3.23 | 8.84 K | 74.25 K | |
| OGW | Ongwe Minerals Inc. | 9.76 | -0.32 | -3.17 | 925 | 9.03 K | |
| SKRR | SKRR Exploration Inc | 157.5003 | -4.50 | -2.78 | 73 | 11.5 K | |
| CAMB | Cambria Gold Mines Inc. | 43.50 | -1.00 | -2.25 | 3 K | 130.5 K | |
| MANU | Manhattan Uranium Discovery Corp. | 250.00 | -5.00 | -1.96 | 64 | 16 K |