Loser Valuations for 24 December 2013 from 00:00:00 until 23:59:59
Loser Valuations for 24 December 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 27.75 | 11.11 B | -0.15 | -0.54 | 71.33 K | 1.98 M |
| BHB | Bar Harbor Bankshares | 11.5629 | 698.47 M | -0.1332 | -1.14 | 4.95 K | 57.24 K |
| REI | Ring Energy Inc | 11.98 | 297.02 M | -0.38 | -3.07 | 10.6 K | 126.99 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0034 | 273.14 M | -0.0172 | -0.57 | 62.85 K | 188.77 K |
| BKTI | Bk Technologies Inc | 13.1555 | 261.44 M | -0.1993 | -1.49 | 2.91 K | 38.32 K |
| NEN | New England Realty Associates | 32.3478 | 156.05 M | -0.2161 | -0.66 | 700 | 22.64 K |
| USBC | USBC, Inc. | 420.00 | 147.54 M | -60.00 | -12.5 | 23 | 9.66 K |
| LODE | Comstock Mining Inc | 415.00 | 146.03 M | -5.00 | -1.19 | 170 | 70.55 K |
| ARMP | Armata Pharmaceuticals Inc | 2380.00 | 141.29 M | -70.00 | -2.86 | 16 | 38.08 K |
| BDL | Flanigan's Enterprises | 12.2591 | 116.71 M | -0.2493 | -1.99 | 7.76 K | 95.17 K |
| STXS | Stereotaxis Inc | 4.14 | 114.23 M | -0.19 | -4.39 | 340.45 K | 1.41 M |
| CATX | Perspective Therapeutics Inc | 4.80 | 97.67 M | -0.20 | -4 | 14.75 K | 70.8 K |
| IOR | Income Opportunity Realty Trust | 4.70 | 73.2 M | -0.22 | -4.47 | 2.36 K | 11.09 K |
| WWR | Westwater Resources | 1770.00 | 52.86 M | -30.00 | -1.67 | 60 | 106.2 K |
| IBIO | Ibio Inc | 1700.00 | 51.03 M | -100.00 | -5.56 | 22 | 37.4 K |
| DXR | Daxor Corp | 6.6619 | 50.91 M | -0.0673 | -1 | 1.14 K | 7.61 K |
| TOON | Kartoon Studios Inc | 171.00 | 31.6 M | -3.00 | -1.72 | 3 | 513 |
| CPHI | China Pharma Holdings | 35.00 | 24.3 M | -1.00 | -2.78 | 299 | 10.46 K |
| AIRI | Air Industries Group Inc | 77.5183 | 13.69 M | -2.0101 | -2.53 | 69 | 5.35 K |
| INUV | Inuvo Inc | 13.30 | 6.46 M | -0.40 | -2.92 | 5.57 K | 74.08 K |
| CANF | Can-Fite Biopharma Ltd ADR | 24749.9824 | 5.09 M | -1049.9961 | -4.07 | 54 | 1.34 M |
| TPHS | Trinity Pl Hlds Inc | 5.8257 | 1.97 M | -0.2489 | -4.1 | 603 | 3.51 K |
| ITP | IT Tech Packaging Inc | 26.10 | 1.82 M | -0.20 | -0.76 | 2.7 K | 70.52 K |
| ENSV | Enservco Corpporation | 26.55 | 29.09 K | -0.30 | -1.12 | 424 | 11.26 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.50 | 1.19 M | -0.25 | -6.67 | 40 | 140 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 19.96 | 2.89 T | -0.186 | -0.92 | 27.61 M | 551.04 M |
| AMAT | Applied Materials | 14.8555 | 294.06 B | -0.1025 | -0.69 | 4.5 M | 66.92 M |
| NFLX | Netflix Inc | 5.4056 | 262.6 B | -0.0313 | -0.58 | 55.78 M | 301.52 M |
| AMGN | Amgen Inc | 79.6436 | 251.65 B | -0.6741 | -0.84 | 1.01 M | 80.72 M |
| IBKR | Interactive Brokers | 6.0768 | 132.16 B | -0.0399 | -0.65 | 582 K | 3.54 M |
| BKNG | Booking Holdings Inc | 46.3305 | 121.59 B | -0.2886 | -0.62 | 6.37 M | 294.89 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.3759 | 115.3 B | -0.1755 | -0.54 | 198.2 K | 6.42 M |
| CME | CME Group Inc | 48.9648 | 109 B | -0.2998 | -0.61 | 1.72 M | 83.99 M |
| REGN | Regeneron Pharmaceuticals | 273.84 | 95.17 B | -2.3044 | -0.83 | 230.4 K | 63.09 M |
| ODFL | Old Dominion Freight Line Inc | 16.7404 | 35.21 B | -0.1723 | -1.02 | 849.3 K | 14.22 M |
| GMAB | Genmab A/S ADR | 3.99 | 34.31 B | -0.058 | -1.43 | 2 K | 7.98 K |
| ESLT | Elbit Systems Ltd | 50.9997 | 33.84 B | -1.1789 | -2.26 | 59.2 K | 3.02 M |
| BIDU | Baidu Inc ADR | 168.58 | 27.58 B | -3.72 | -2.16 | 1.88 M | 317.2 M |
| INCY | Incyte Corp | 50.82 | 24.85 B | -0.46 | -0.9 | 391.92 K | 19.92 M |
| UTHR | United Therapeutic | 112.85 | 24.81 B | -1.66 | -1.45 | 1.04 M | 117.51 M |
| FSLR | First Solar Inc | 55.29 | 20.59 B | -0.47 | -0.84 | 1.24 M | 68.47 M |
| TSEM | Tower Semiconductor | 5.76 | 17.29 B | -0.23 | -3.84 | 246.3 K | 1.42 M |
| PNFP | Pinnacle Finl Ptnrs | 28.9628 | 15.55 B | -0.1929 | -0.66 | 50.88 K | 1.47 M |
| ERIE | Erie Indemnity Company | 52.8951 | 14.15 B | -0.2884 | -0.54 | 6.8 K | 359.69 K |
| COKE | Coca Cola Bot Cons | 6.5855 | 13.84 B | -0.0402 | -0.61 | 115.6 K | 761.28 K |
| RGEN | Repligen Cp | 12.76 | 11.44 B | -0.13 | -1.01 | 99.06 K | 1.26 M |
| NVMI | Nova Ltd | 9.33 | 10.6 B | -0.07 | -0.74 | 114.38 K | 1.07 M |
| UMBF | Ump Financial Corp | 52.4738 | 10.38 B | -0.406 | -0.77 | 75.6 K | 3.97 M |
| MDGL | Madrigal Pharmaceuticals Inc | 171.15 | 10.05 B | -3.50 | -2 | 17.99 K | 3.08 M |
| BPOP | Popular Inc | 21.5712 | 9.91 B | -0.2847 | -1.3 | 207.1 K | 4.47 M |
| ONB | Old National Bncp | 10.5219 | 9.59 B | -0.0675 | -0.64 | 249 K | 2.62 M |
| MTCH | Match Group Inc | 17.8793 | 8.94 B | -0.2719 | -1.5 | 2.16 M | 38.54 M |
| AEIS | Advanced Energy | 21.7372 | 8.88 B | -0.1569 | -0.72 | 89.2 K | 1.94 M |
| COLB | Columbia Banking Sys | 14.2274 | 8.77 B | -0.1219 | -0.85 | 51.6 K | 734.13 K |
| DSGX | Descartes Sys Group | 13.05 | 8.1 B | -0.16 | -1.21 | 25.63 K | 334.47 K |
| CHRD | Chord Energy Corp | 28.1086 | 7.38 B | -0.2413 | -0.85 | 694.1 K | 19.51 M |
| ZG | Zillow Grp Inc Cl A | 25.8268 | 7.05 B | -0.262 | -1 | 317.99 K | 8.21 M |
| PPC | Pilgrim's Pride | 10.5334 | 7.04 B | -0.0897 | -0.84 | 232.86 K | 2.45 M |
| FORM | Formfactor Inc | 6.09 | 6.68 B | -0.06 | -0.98 | 105.02 K | 639.57 K |
| RIOT | Riot Blockchain Inc | 15.0532 | 6.63 B | -0.214 | -1.4 | 19.96 K | 300.46 K |
| GBCI | Glacier Bancorp Inc | 20.5479 | 6.39 B | -0.2561 | -1.23 | 104.6 K | 2.15 M |
| LGND | Ligand Pharm | 34.2732 | 6.28 B | -0.5989 | -1.72 | 156.93 K | 5.38 M |
| ACIW | Aci Worldwide Inc | 21.4133 | 6.2 B | -0.12 | -0.56 | 402.27 K | 8.61 M |
| HOMB | Home Bancshares Inc | 14.48 | 6.06 B | -0.0901 | -0.62 | 182.4 K | 2.64 M |
| MKTX | Marketaxess Holdings | 58.4988 | 5.83 B | -0.5976 | -1.01 | 68.77 K | 4.02 M |
| CAKE | Cheesecake Fact | 38.0769 | 5.53 B | -0.2352 | -0.61 | 341.6 K | 13.01 M |
| VSEC | V S E Cp | 22.3084 | 5.32 B | -0.132 | -0.59 | 7.6 K | 169.45 K |
| AAON | Aaon Inc | 13.1303 | 5.18 B | -0.2828 | -2.11 | 211.36 K | 2.78 M |
| IONS | Ionis Pharmaceuticals | 40.74 | 5.15 B | -0.94 | -2.26 | 468.2 K | 19.07 M |
| GGAL | Grupo Fin Galicia ADR | 8.1879 | 5.15 B | -0.1044 | -1.26 | 117.2 K | 959.62 K |
| JSM | SLM Cp 6% Sr Nt | 7.9972 | 5.13 B | -0.0428 | -0.53 | 22.69 K | 181.49 K |
| CVCO | Cavco Inds Inc | 69.79 | 5.13 B | -0.54 | -0.77 | 11.89 K | 829.87 K |
| LIVN | Livanova Plc OR Sh | 63.09 | 5.1 B | -0.38 | -0.6 | 118.54 K | 7.48 M |
| CAMT | Camtek Ltd | 3.7386 | 4.91 B | -0.3432 | -8.41 | 1.2 M | 4.5 M |
| IRDM | Iridium Comm Inc | 6.041 | 4.78 B | -0.0751 | -1.23 | 809.1 K | 4.89 M |
| OPCH | Option Care Health Inc | 29.04 | 4.75 B | -0.80 | -2.68 | 85.49 K | 2.48 M |
| CHEF | The Chefs Warehouse | 28.45 | 4.66 B | -0.59 | -2.03 | 72.52 K | 2.06 M |
| TFSL | Tfs Financial Corp | 6.1224 | 4.63 B | -0.0405 | -0.66 | 65.54 K | 401.29 K |
| UCB | United Community Banks, Inc. | 13.2594 | 4.48 B | -0.0964 | -0.72 | 181.86 K | 2.41 M |
| WSBC | Wesbanco Inc | 20.257 | 3.79 B | -0.1523 | -0.75 | 41 K | 830.54 K |
| IEP | Icahn Enterprises | 21.2861 | 3.67 B | -0.1361 | -0.64 | 136.6 K | 2.91 M |
| KLIC | Kulicke and Soffa | 11.3913 | 3.61 B | -0.0609 | -0.53 | 322 K | 3.67 M |
| ACHC | Acadia Healthcr Company | 47.50 | 3.59 B | -0.34 | -0.71 | 134.93 K | 6.41 M |
| FIZZ | Natl Beverage Cp | 7.816 | 3.51 B | -0.0573 | -0.73 | 34.35 K | 268.45 K |
| MCHB | Mechanics Bank | 15.5852 | 3.28 B | -0.085 | -0.54 | 11.96 K | 186.48 K |
| PPLI | People Incorporated | 11.655 | 3.26 B | -0.1772 | -1.5 | 3.44 M | 40.15 M |
| SKYW | Skywest Inc | 13.9962 | 3.18 B | -0.1781 | -1.26 | 161.66 K | 2.26 M |
| CLMT | Calumet Specialty Pr | 21.2526 | 3.17 B | -0.3406 | -1.58 | 239.28 K | 5.09 M |
| OSIS | O S I Systems Inc | 51.14 | 3.17 B | -0.41 | -0.8 | 220.82 K | 11.29 M |
| MGRC | Mcgrath Rentcorp | 29.0085 | 3.15 B | -0.1477 | -0.51 | 52.6 K | 1.53 M |
| IPGP | Ipg Photonics Corp | 77.73 | 3 B | -0.43 | -0.55 | 273.01 K | 21.22 M |
| VCEL | Vericel Corproation | 3.38 | 2.99 B | -0.05 | -1.46 | 29.99 K | 101.36 K |
| MZTI | MZTI | 66.7395 | 2.97 B | -0.4108 | -0.61 | 36.4 K | 2.43 M |
| NMIH | Nmi Holdings Inc | 12.45 | 2.92 B | -0.31 | -2.43 | 7 K | 87.1 K |
| AMBA | Ambarella Inc | 28.79 | 2.72 B | -0.17 | -0.59 | 1.14 M | 32.95 M |
| HURN | Huron Consulting | 63.25 | 2.55 B | -1.08 | -1.68 | 88.84 K | 5.62 M |
| CLDX | Celldex Therapeutics | 345.60 | 2.45 B | -9.30 | -2.62 | 45.14 K | 15.6 M |
| NEO | Neogenomics Inc | 3.5724 | 2.28 B | -0.1588 | -4.26 | 72.94 K | 260.55 K |
| VCYT | Veracyte Inc | 13.92 | 2.08 B | -0.07 | -0.5 | 8.22 K | 114.45 K |
| CHCO | City Holding Company | 32.207 | 2.01 B | -0.2184 | -0.67 | 18 K | 579.73 K |
| DCOM | Dime Community Bancshares Inc | 14.4424 | 1.86 B | -0.0958 | -0.66 | 7.6 K | 109.76 K |
| LMAT | Lemaitre Vascular | 7.0021 | 1.86 B | -0.0438 | -0.62 | 48.98 K | 342.93 K |
| SLS | Sellas Life Sciences Group Inc | 119999.9063 | 1.73 B | -1200.00 | -0.99 | 35 | 4.2 M |
| HOPE | Hope Bancorp Inc | 10.2517 | 1.71 B | -0.0797 | -0.77 | 131.4 K | 1.35 M |
| TCBK | Trico Bancshares | 21.0772 | 1.69 B | -0.3048 | -1.43 | 13.31 K | 280.56 K |
| THRM | Gentherm Inc | 26.12 | 1.65 B | -0.24 | -0.91 | 131.28 K | 3.43 M |
| DSGR | Distribution Solutions Group Inc | 6.125 | 1.62 B | -0.09 | -1.45 | 17.8 K | 109.03 K |
| ANIP | ANI Pharma Inc | 16.73 | 1.56 B | -0.27 | -1.59 | 14.8 K | 247.54 K |
| ALNT | Allient Inc | 7.9475 | 1.48 B | -0.159 | -1.96 | 7.2 K | 57.22 K |
| DMLP | Dorchester Minls | 7.9882 | 1.35 B | -0.108 | -1.33 | 13.75 K | 109.81 K |
| OSBC | Old Second Bancorp | 4.1416 | 1.24 B | -0.1371 | -3.2 | 8.43 K | 34.9 K |
| PFBC | Preferred Bank LA | 15.5968 | 1.23 B | -0.1348 | -0.86 | 13.8 K | 215.24 K |
| NBN | Northeast Bncp | 9.0642 | 1.15 B | -0.2128 | -2.29 | 8.53 K | 77.3 K |
| MSEX | Middlesex Water Company | 16.2646 | 1.14 B | -0.092 | -0.56 | 18.95 K | 308.26 K |
| ATEC | Alphatec Holdings | 24.24 | 1.13 B | -0.36 | -1.46 | 4.84 K | 117.27 K |
| MBWM | Mercantile Bank Corp | 12.9466 | 1.07 B | -0.1003 | -0.77 | 12.89 K | 166.92 K |
| EGBN | Eagle Bancorp Inc | 23.906 | 1.04 B | -0.2576 | -1.07 | 62.8 K | 1.5 M |
| GPRE | Green Plains Inc | 17.6532 | 979.23 M | -0.1157 | -0.65 | 783.8 K | 13.84 M |
| VRTS | Virtus Inv Partners | 154.23 | 928.5 M | -1.3822 | -0.89 | 33.05 K | 5.1 M |
| THFF | First Finl Corp [In] | 24.6505 | 915.56 M | -0.2841 | -1.14 | 8.16 K | 201.15 K |
| BLMN | Bloomin' Brands Inc | 18.3745 | 880.18 M | -0.3386 | -1.81 | 378.46 K | 6.95 M |
| ORRF | Orrstown Finl Svcs | 11.6218 | 874.16 M | -0.2046 | -1.73 | 1.5 K | 17.37 K |
| TRIP | Tripadvisor Inc | 73.6498 | 834.46 M | -0.5158 | -0.7 | 583.82 K | 43 M |
| LXRX | Lexicon Pharmaceutcl | 13.23 | 809.82 M | -0.14 | -1.05 | 71.08 K | 940.36 K |
| IRWD | Ironwood Pharmaceuti | 9.8684 | 773.32 M | -0.1758 | -1.75 | 368.53 K | 3.64 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TM | Toyota Motor Corp Ltd | 87.8015 | 257.37 B | -0.4886 | -0.55 | 289.15 K | 25.39 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.0271 | 244.25 B | -0.0449 | -1.1 | 458.2 K | 1.85 M |
| ABT | Abbott Laboratories | 29.957 | 191.4 B | -0.1961 | -0.65 | 2.21 M | 66.13 M |
| WFC-PL | Wells Fargo & Company | 649.9888 | 189.07 B | -3.2733 | -0.5 | 822 | 534.29 K |
| SONY | Sony Group Corp ADR | 3.1234 | 158.03 B | -0.0554 | -1.74 | 4.62 M | 14.42 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.3283 | 152.29 B | -0.0683 | -1.07 | 932.2 K | 5.9 M |
| GM | General Motors Company | 30.4054 | 76.11 B | -0.3049 | -0.99 | 7.61 M | 231.24 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.1665 | 67.38 B | -0.1042 | -0.79 | 14.7 K | 193.55 K |
| A | Agilent Technologies | 36.8756 | 50.8 B | -0.1998 | -0.54 | 1.09 M | 40.2 M |
| HMC | Honda Motor Company ADR | 26.5796 | 46.51 B | -0.4019 | -1.49 | 106.2 K | 2.82 M |
| SPG-PJ | Simon Property Group Inc | 35.032 | 45.86 B | -0.7067 | -1.98 | 801 | 28.06 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 11.0906 | 41.17 B | -0.087 | -0.78 | 63.45 K | 703.72 K |
| FIX | Comfort Systems USA | 17.6429 | 39.18 B | -0.1186 | -0.67 | 126.4 K | 2.23 M |
| IX | Orix Corp ADR | 4.2044 | 36.53 B | -0.0482 | -1.13 | 276.5 K | 1.16 M |
| HEI-A | HEICO Corporation | 21.1937 | 35.71 B | -0.1833 | -0.86 | 59.7 K | 1.27 M |
| P | Everpure, Inc. | 28.77 | 34.27 B | -0.81 | -2.74 | 4.24 M | 122.1 M |
| WSM | Williams-Sonoma | 21.8633 | 30.82 B | -0.2101 | -0.95 | 963.4 K | 21.06 M |
| FTS | Fortis Inc | 17.7247 | 30.71 B | -0.0995 | -0.56 | 500 | 8.86 K |
| WST | West Pharmaceutical Services | 46.4357 | 28.78 B | -0.4621 | -0.99 | 140.1 K | 6.51 M |
| NMR | Nomura Holdings Inc ADR | 4.717 | 28.12 B | -0.136 | -2.8 | 819 K | 3.86 M |
| DRI | Darden Restaurants | 33.2427 | 26 B | -0.2093 | -0.63 | 1.43 M | 47.5 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 79.8096 | 24.8 B | -0.4131 | -0.51 | 26.2 K | 2.09 M |
| BBY | Best Buy Company | 25.8884 | 22.29 B | -0.2511 | -0.96 | 1.52 M | 39.35 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.7023 | 18.55 B | -0.1123 | -1.27 | 282.7 K | 2.46 M |
| GIB | CGI Group | 35.0302 | 17.1 B | -0.3376 | -0.95 | 93 K | 3.26 M |
| EMA | Emera Inc | 15.9119 | 15.54 B | -0.111 | -0.69 | 1 K | 15.91 K |
| WPC | W.P. Carey & Co. Llc | 28.8871 | 15.16 B | -0.2243 | -0.77 | 77.64 K | 2.24 M |
| YPF | Ypf Sociedad Anonima ADR | 32.3261 | 14.93 B | -0.4508 | -1.38 | 396.19 K | 12.81 M |
| NLY | Annaly Capital Management Inc | 8.8057 | 14.93 B | -0.1045 | -1.17 | 1.49 M | 13.15 M |
| TXT | Textron Inc | 35.3479 | 14.47 B | -0.3732 | -1.04 | 1.47 M | 52.12 M |
| VNO-PL | Vornado Realty Trust | 11.1526 | 9.86 B | -0.0642 | -0.57 | 44.97 K | 501.51 K |
| MUSA | Murphy USA Inc | 40.672 | 9.23 B | -0.4173 | -1.02 | 72.81 K | 2.96 M |
| TIMB | Tim S.A. ADR | 15.6719 | 8.77 B | -0.1466 | -0.93 | 175.3 K | 2.75 M |
| STN | Stantec Inc | 26.8417 | 8.58 B | -0.1768 | -0.65 | 15.07 K | 404.56 K |
| WAL | Western Alliance Bancorp | 21.0212 | 8.3 B | -0.2083 | -0.98 | 181.71 K | 3.82 M |
| TREX | Trex Company | 10.0425 | 5.87 B | -0.135 | -1.33 | 495.53 K | 4.98 M |
| KBR | KBR Inc | 25.2027 | 4.87 B | -0.2337 | -0.92 | 720.34 K | 18.15 M |
| PIPR | Piper Jaffray Companies | 7.2869 | 4.78 B | -0.0783 | -1.06 | 106.14 K | 773.4 K |
| AIR | AAR Corp | 27.021 | 4.69 B | -0.1971 | -0.72 | 233.5 K | 6.31 M |
| UCB | United Community Banks Inc | 13.4672 | 4.5 B | -0.098 | -0.72 | 181.9 K | 2.45 M |
| TEO | Telecom Argentina Stet France Telecom ADR | 9.1955 | 4.42 B | -0.2365 | -2.51 | 59.9 K | 550.81 K |
| AKO-B | Embotelladora Andina S.A | 13.6029 | 4.41 B | -0.0897 | -0.66 | 8.38 K | 114.02 K |
| FBP | First Bancorp | 4.8875 | 3.94 B | -0.1202 | -2.4 | 308.5 K | 1.51 M |
| BFH | Bread Financial Hldgs Inc | 137.0194 | 3.74 B | -0.8893 | -0.64 | 334.97 K | 45.9 M |
| BMA | Banco Macro S.A. ADR | 16.0068 | 3.74 B | -0.2347 | -1.45 | 83.3 K | 1.33 M |
| NIC | Nicolet Bankshares Inc | 16.55 | 3.65 B | -0.25 | -1.49 | 172 | 2.85 K |
| PAM | Pampa Energia S.A. ADR | 5.23 | 3.48 B | -0.05 | -0.95 | 14.28 K | 74.7 K |
| BKU | BankUnited Inc | 22.8449 | 3.15 B | -0.2152 | -0.93 | 185.9 K | 4.25 M |
| AB | Alliancebernstein Holding LP | 7.4256 | 3.11 B | -0.0452 | -0.61 | 116 K | 861.37 K |
| PFS | Provident Financial Services | 11.5261 | 3.04 B | -0.0705 | -0.61 | 79.53 K | 916.65 K |
| AMC | AMC Entertainment Holdings Inc | 140.4597 | 3.03 B | -1.5104 | -1.06 | 21.37 K | 3 M |
| ATHM | Autohome Inc ADR | 22.5891 | 2.57 B | -0.2183 | -0.96 | 96.3 K | 2.18 M |
| HCI | Homeowners Choice | 36.9183 | 2.32 B | -0.636 | -1.69 | 100.9 K | 3.73 M |
| BBAR | Bbva Banco Frances S.A. | 4.6647 | 2.21 B | -0.2636 | -5.35 | 202.3 K | 943.67 K |
| SAM | Boston Beer Company | 239.116 | 2.2 B | -5.3881 | -2.2 | 37.4 K | 8.94 M |
| OFG | OFG Bancorp | 12.7774 | 2.15 B | -0.1411 | -1.09 | 77.8 K | 994.08 K |
| KMPR | Kemper Corp | 31.0227 | 1.95 B | -0.3818 | -1.22 | 90.3 K | 2.8 M |
| WMK | Weis Markets | 38.9716 | 1.89 B | -0.552 | -1.4 | 7.67 K | 298.76 K |
| ALG | Alamo Group | 53.9425 | 1.71 B | -0.2807 | -0.52 | 13.3 K | 717.44 K |
| PRLB | Proto Labs Inc | 71.54 | 1.65 B | -1.32 | -1.81 | 222.87 K | 15.94 M |
| HLF | Herbalife Ltd | 39.0999 | 1.65 B | -1.1249 | -2.8 | 3.42 M | 133.88 M |
| BTT | Blackrock Municipal Target Term | 11.1944 | 1.45 B | -0.1166 | -1.03 | 343.3 K | 3.84 M |
| REX | Rex American Resources Corp | 7.7217 | 1.34 B | -0.2366 | -2.97 | 414.6 K | 3.2 M |
| LZB | La-Z-Boy Inc | 24.6649 | 1.31 B | -0.363 | -1.45 | 158.4 K | 3.91 M |
| UTI | Universal Technical Institute Inc | 13.2421 | 1.21 B | -0.1118 | -0.84 | 69.89 K | 925.52 K |
| UAN | Cvr Partners LP | 51.3655 | 1.18 B | -0.5958 | -1.15 | 31.95 K | 1.64 M |
| VTOL | Bristow Group Inc | 60.1446 | 1.11 B | -1.7549 | -2.84 | 26.35 K | 1.58 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 6.6059 | 1.11 B | -0.0655 | -0.98 | 12.99 K | 85.8 K |
| CPAC | Cementos Pacasmayo S.A.A ADR | 4.399 | 1.1 B | -0.0551 | -1.24 | 700 | 3.08 K |
| YELP | Yelp Inc | 67.83 | 1.06 B | -0.47 | -0.69 | 1.01 M | 68.3 M |
| MMI | Marcus & Millichap | 13.6109 | 999.79 M | -0.2368 | -1.71 | 9.1 K | 123.86 K |
| CPF | Central Pacific Financial Company | 12.8262 | 992.81 M | -0.1221 | -0.94 | 44.55 K | 571.41 K |
| ORC | Orchid Island Capital Inc | 8.0856 | 966.89 M | -0.0824 | -1.01 | 3.54 K | 28.62 K |
| WGO | Winnebago Industries | 22.2409 | 905.26 M | -0.1226 | -0.55 | 279.3 K | 6.21 M |
| CYD | China Yuchai International | 10.4814 | 860.01 M | -0.0758 | -0.72 | 11.7 K | 122.63 K |
| GTNA | Gray Television Inc | 11.199 | 852.28 M | -0.3945 | -3.4 | 228 | 2.55 K |
| NXP | Nuveen Tax Free Income Portfolio | 7.8697 | 845.03 M | -0.0554 | -0.7 | 52.5 K | 413.16 K |
| DQ | Daqo New Energy ADR | 6.94 | 828.23 M | -0.384 | -5.24 | 159.18 K | 1.1 M |
| SB | Safe Bulkers Inc | 7.8582 | 821.88 M | -0.1953 | -2.43 | 294.71 K | 2.32 M |
| CMRE-PB | Costamare Inc | 8.3315 | 666.31 M | -0.073 | -0.87 | 3.3 K | 27.49 K |
| GTN-A | Gray Television Inc | 10.5697 | 609.15 M | -0.3724 | -3.4 | 228 | 2.41 K |
| CIM | Chimera Investment Corp | 9.9758 | 608.94 M | -0.0631 | -0.63 | 230.5 K | 2.3 M |
| VMO | Invesco Muni Opportunity Trust | 5.7696 | 604.27 M | -0.0292 | -0.5 | 306.2 K | 1.77 M |
| GTN | Gray Television | 11.7498 | 576.71 M | -0.1117 | -0.94 | 338.3 K | 3.97 M |
| JKS | Jinkosolar Holding Company Ltd ADR | 22.9461 | 565.07 M | -0.6073 | -2.58 | 550.6 K | 12.63 M |
| IIM | Invesco Insured Muni Income Trust | 7.0219 | 539.31 M | -0.0617 | -0.87 | 193.3 K | 1.36 M |
| BXC | Bluelinx Holdings Inc | 17.50 | 512.45 M | -0.20 | -1.13 | 6.89 K | 120.58 K |
| VGM | Invesco Trust For Investment Grade Municipals | 5.9846 | 510.87 M | -0.0632 | -1.05 | 211.8 K | 1.27 M |
| VKQ | Invesco Muni Trust | 5.6253 | 494.72 M | -0.0487 | -0.86 | 200.4 K | 1.13 M |
| ACCO | Acco Brands Corp | 4.2989 | 486.64 M | -0.034 | -0.78 | 370.3 K | 1.59 M |
| IQI | Invesco Quality Muni Income Trust | 5.6266 | 477.54 M | -0.0297 | -0.53 | 113.5 K | 638.62 K |
| VHI | Valhi Inc | 136.986 | 459.37 M | -0.9072 | -0.66 | 700 | 95.89 K |
| CSV | Carriage Services | 15.4573 | 454.71 M | -0.1392 | -0.89 | 44.7 K | 690.94 K |
| TCI | Transcontinental Realty Investors | 8.50 | 435.54 M | -0.05 | -0.58 | 300 | 2.55 K |
| HVT | Haverty Furniture Companies | 15.446 | 408.24 M | -0.1046 | -0.67 | 24.4 K | 376.88 K |
| BBW | Build-A-Bear Workshop | 6.5586 | 389.41 M | -0.0841 | -1.27 | 6.61 K | 43.36 K |
| KTF | Scudder Municiple Income Trust | 6.0664 | 322.87 M | -0.0849 | -1.38 | 94.3 K | 572.06 K |
| RM | Regional Managment Corp | 28.1067 | 322.29 M | -0.1902 | -0.67 | 51.7 K | 1.45 M |
| DDD | 3D Systems Corp | 86.07 | 319.39 M | -4.87 | -5.36 | 5.63 M | 484.56 M |
| KNOP | Knot Offshore Partners LP | 10.0333 | 302.34 M | -0.1123 | -1.11 | 2.4 K | 24.08 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 67.1926 | -9.5989 | -12.5 | 351 | 23.58 K | |
| IMP | Intermap Tech Corp | 3.70 | -0.20 | -5.13 | 9.45 K | 34.97 K | |
| SYZ | Sylogist Ltd | 4.7247 | -0.238 | -4.8 | 9.62 K | 45.44 K | |
| TC | Tucows Inc | 12.88 | -0.60 | -4.45 | 3.58 K | 46.05 K | |
| TWC | Twc Enterprises Ltd | 7.8429 | -0.2469 | -3.05 | 3.12 K | 24.46 K | |
| WPRT | Westport Fuel Systems Inc | 202.70 | -5.40 | -2.59 | 4.78 K | 967.89 K | |
| AETR | Aetherion Technologies Inc. | 202.70 | -5.40 | -2.59 | 4.78 K | 967.89 K | |
| HMMC | Hemlo Mining Corp. | 85.50 | -2.25 | -2.56 | 115 | 9.83 K | |
| CGI | CDN General Inv | 11.9805 | -0.3121 | -2.54 | 14.62 K | 175.13 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.8593 | -0.1352 | -2.26 | 4.3 K | 25.19 K | |
| TGO | Terago Inc | 6.55 | -0.15 | -2.24 | 3.4 K | 22.27 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.9945 | -0.2018 | -1.65 | 10.04 K | 120.42 K | |
| SRV-UN | SIR Royalty Income Fund | 5.1662 | -0.0867 | -1.65 | 10.03 K | 51.81 K | |
| BCE-PH | Bce Inc Pref H | 10.2197 | -0.1682 | -1.62 | 3.76 K | 38.44 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.2615 | -0.164 | -1.44 | 1.48 K | 16.68 K | |
| BCE-PB | BCE Inc Pref AB | 10.3179 | -0.1438 | -1.37 | 12.53 K | 129.23 K | |
| BCE-PY | BCE Inc Pref Y | 10.3885 | -0.1434 | -1.36 | 5.6 K | 58.18 K | |
| BCE-PK | BCE Inc Pref AK | 11.0637 | -0.1512 | -1.35 | 39.63 K | 438.51 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.4427 | -0.1539 | -1.33 | 1.61 K | 18.4 K | |
| KLS | Kelso Technologies Inc | 3.0249 | -0.0396 | -1.29 | 11.9 K | 36 K | |
| BCE-PE | Bce Inc Pref E | 10.2095 | -0.1335 | -1.29 | 8.05 K | 82.19 K | |
| WFC | Wall Financial | 4.7597 | -0.0608 | -1.26 | 400 | 1.9 K | |
| BCE-PS | Bce Inc Pref S | 10.3294 | -0.1236 | -1.18 | 1.15 K | 11.88 K | |
| CCL-B | CCL Industries Inc | 13.3747 | -0.1545 | -1.14 | 28.02 K | 374.76 K | |
| NOA | North American Construction Group Ltd | 5.0791 | -0.0574 | -1.12 | 400 | 2.03 K | |
| FSZ | Fiera Capital Corp | 5.4648 | -0.0599 | -1.08 | 18.76 K | 102.53 K | |
| WILD | Wildbrain Ltd | 5.2542 | -0.0575 | -1.08 | 53.5 K | 281.1 K | |
| FTS-PK | Fortis Inc Pref K | 12.362 | -0.1318 | -1.05 | 1.2 K | 14.83 K | |
| BU | Burcon Nutrascience Corp | 47.1464 | -0.4963 | -1.04 | 1.71 K | 80.38 K | |
| GIB-A | CGI Inc | 37.0814 | -0.3864 | -1.03 | 261.71 K | 9.7 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.6973 | -0.1375 | -0.99 | 3.68 K | 50.41 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.1188 | -0.1215 | -0.99 | 203.98 K | 2.47 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 10.9596 | -0.1072 | -0.97 | 5.22 K | 57.26 K | |
| DXT | Dexterra Group Inc | 24.7839 | -0.2295 | -0.92 | 29.62 K | 734.1 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.3501 | -0.0942 | -0.9 | 6.37 K | 65.93 K | |
| PWF-PT | Power Financial Corp Pref T | 13.4107 | -0.1204 | -0.89 | 1.7 K | 22.8 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.1271 | -0.0805 | -0.87 | 9.43 K | 86.03 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.6872 | -0.0671 | -0.87 | 24.25 K | 186.41 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.4034 | -0.0988 | -0.86 | 5.98 K | 68.19 K | |
| FTS-PG | Fortis Inc Pref G | 11.7489 | -0.0986 | -0.83 | 2.19 K | 25.74 K | |
| L | Loblaw CO | 6.4822 | -0.054 | -0.83 | 645.52 K | 4.18 M | |
| BCE-PC | BCE Inc Pref AC | 9.2513 | -0.0749 | -0.8 | 1.93 K | 17.82 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.4296 | -0.1081 | -0.8 | 6.62 K | 88.85 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.7887 | -0.0759 | -0.77 | 3.88 K | 38.03 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.4214 | -0.087 | -0.76 | 1.17 K | 13.36 K | |
| EFX | Enerflex Ltd | 11.4544 | -0.0866 | -0.75 | 19.2 K | 219.92 K | |
| ORIO | ORIO | 39.2327 | -0.2938 | -0.74 | 80 | 3.14 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8155 | -0.0349 | -0.72 | 4.54 K | 21.89 K | |
| BCE-PD | Bce Inc Pref D | 10.2747 | -0.0743 | -0.72 | 13.6 K | 139.74 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.5404 | -0.0891 | -0.71 | 5.65 K | 70.82 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 11.7882 | -0.0833 | -0.7 | 11.21 K | 132.17 K | |
| CSU | Constellation Software Inc | 178.9233 | -1.24 | -0.69 | 12.08 K | 2.16 M | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 11.2713 | -0.0774 | -0.68 | 5.7 K | 64.25 K | |
| STN | Stantec Inc | 28.1303 | -0.1833 | -0.65 | 183.12 K | 5.15 M | |
| KPT | Kp Tissue Inc | 7.6217 | -0.0485 | -0.63 | 4.7 K | 35.82 K | |
| KEL | Kelt Exploration Ltd | 9.45 | -0.06 | -0.63 | 140.1 K | 1.32 M | |
| KEI | Kolibri Global Energy Inc | 15.80 | -0.10 | -0.63 | 8.42 K | 133.04 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.4925 | -0.0709 | -0.61 | 2.71 K | 31.12 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 7.8487 | -0.0469 | -0.59 | 34.86 K | 273.61 K | |
| CJR-B | Corus Entertainment Inc | 12.5746 | -0.074 | -0.59 | 40.7 K | 511.79 K | |
| CORS | Corus Entertainment Holdings Inc. | 6294.8242 | -37.0283 | -0.58 | 81 | 509.88 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.1515 | -0.03 | -0.58 | 381 | 1.96 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 9.8856 | -0.0573 | -0.58 | 11.16 K | 110.37 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 12.1655 | -0.0689 | -0.56 | 1.77 K | 21.52 K | |
| AQN | Algonquin Power and Utilities Corp | 3.8325 | -0.021 | -0.54 | 73.32 K | 281.01 K | |
| POW-PD | Power Corporation of Canada Pref D | 11.1632 | -0.0606 | -0.54 | 4.91 K | 54.79 K | |
| PWF-PO | Power Financial Corp Pref O | 12.236 | -0.0625 | -0.51 | 2.8 K | 34.26 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.2689 | 259.39 B | -0.1351 | -2.5 | 213 | 1.12 K |
| ORBT | Orbit International Corporation | 3.2334 | 8.56 M | -0.0869 | -2.62 | 1.02 K | 3.3 K |
| FWFW | Flywheel Advanced Technology Inc | 27.00 | 5.92 M | -2.50 | -8.47 | 1.77 K | 47.71 K |
| EARI | Entertainment Arts Research Inc | 5.20 | 1.11 M | -0.70 | -11.86 | 170 | 884 |
| TGHI | Touchpoint Group Holdings Inc | 600.00 | 344.25 K | -52.50 | -8.05 | 150 | 90 K |
| DNAX | DNA Brands Inc | 11200.00 | 339.48 K | -350.00 | -3.03 | 1 | 11.2 K |
| ERHE | ERHC Energy Inc | 4.29 | 287.94 K | -0.50 | -10.44 | 396.87 K | 1.7 M |
| AXPWQ | Axion Power International Inc | 68250.00 | 9.6 K | -4550.00 | -6.25 | 7 | 477.75 K |
| SNLP | Syntrol Corp | 9.00 | 4.45 K | -3.00 | -25 | 3 | 27 |
| CBKCQ | Christopher & Banks Corporation | 9.12 | 3.86 K | -0.13 | -1.41 | 204.88 K | 1.87 M |
| NSLPQ | New Source Energy Partners L.P | 22.32 | 3.75 K | -0.57 | -2.49 | 14.8 K | 330.31 K |
| SYNE | Synthesis Energy Systems Inc | 40.32 | 157 | -1.28 | -3.08 | 515 | 20.76 K |
| PEHD | Perigee Holdings Inc. | 24.00 | 130 | -1.48 | -5.81 | 29 | 696 |
| HMNY | Helios and Matheson Analytics Inc | 1486.955 | -37.0874 | -2.43 | 6 | 8.92 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 20.00 | -28.00 | -58.33 | 5.84 K | 116.76 K | |
| FCI | First Canadian Graphite Inc. | 6.00 | -6.00 | -50 | 295 | 1.77 K | |
| SKYG | Sky Gold Corp | 10.50 | -4.50 | -30 | 255 | 2.68 K | |
| APGO | Apollo Gold & Silver Corp | 6.00 | -2.00 | -25 | 400 | 2.4 K | |
| CTN | Centurion Minerals Ltd | 24.00 | -7.1999 | -23.08 | 29 | 696 | |
| CTH | CoTec Holdings Corp. | 4.00 | -1.00 | -20 | 2.1 K | 8.4 K | |
| ATOM | Atomic Minerals Corp | 10.80 | -2.70 | -20 | 13 | 140.4 | |
| WEB | Westbridge Energy Corporation | 8.1462 | -1.3577 | -14.29 | 6 | 48.88 | |
| GGX | GGX Gold Corp | 3.60 | -0.45 | -11.11 | 726 | 2.61 K | |
| PGP | Power Group Projects Corp | 16.00 | -2.00 | -11.11 | 417 | 6.67 K | |
| XIM | Ximen Mining Corp | 6.50 | -0.75 | -10.34 | 89.83 K | 583.91 K | |
| ASG | Aurora Spine Corporation | 3.25 | -0.21 | -6.07 | 700 | 2.27 K | |
| WEC | Winchester Equity Corporation | 3.60 | -0.20 | -5.26 | 4.91 K | 17.68 K | |
| GAMA | Gamma Resources Ltd. | 5.60 | -0.28 | -4.76 | 36 | 201.6 | |
| CTA | Centaurus Energy Inc | 320.00 | -10.00 | -3.03 | 1.26 K | 401.92 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.50 | -0.10 | -2.78 | 520 | 1.82 K | |
| MBO | Mobio Technologies Inc | 19.60 | -0.40 | -2 | 6.39 K | 125.34 K | |
| RX | BioSyent Inc | 4.3655 | -0.0843 | -1.89 | 9.6 K | 41.91 K |