Loser Valuations for 31 December 2013 from 00:00:00 until 23:59:59
Loser Valuations for 31 December 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 13.0438 | 28.41 B | -0.4553 | -3.37 | 208.01 K | 2.71 M |
| GSAT | Globalstar | 26.25 | 11.11 B | -0.60 | -2.23 | 253.52 K | 6.65 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.4398 | 3.74 B | -0.1866 | -1.6 | 34.97 K | 400.07 K |
| UUUU | Energy Fuels Inc | 5.70 | 1.94 B | -0.069 | -1.2 | 72.82 K | 415.08 K |
| ESBA | Empire State Realty Op LP | 10.9876 | 1.46 B | -0.0859 | -0.78 | 5.6 K | 61.53 K |
| OGCP | Empire State Realty Op LP Se | 10.9848 | 1.42 B | -0.2105 | -1.88 | 1.01 K | 11.08 K |
| USAS | Americas Silver Corp | 6.60 | 1.11 B | -0.30 | -4.35 | 1.3 K | 8.6 K |
| REPX | Riley Exploration Permian Inc | 36.5542 | 895.04 M | -0.1874 | -0.51 | 1.16 K | 42.51 K |
| GORO | Gold Resource Corp | 3.5619 | 573 M | -0.0236 | -0.66 | 1.22 M | 4.33 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.2531 | 276.68 M | -0.0982 | -1.34 | 150.8 K | 1.09 M |
| BKTI | Bk Technologies Inc | 13.4346 | 261.44 M | -0.1594 | -1.17 | 6.21 K | 83.39 K |
| GENC | Gencor Industries IN | 6.36 | 251.53 M | -0.0333 | -0.52 | 20.54 K | 130.63 K |
| CMT | Core Molding Technologies Inc | 13.5506 | 191.46 M | -0.0989 | -0.72 | 36.4 K | 493.24 K |
| INTT | Intest Corp | 3.80 | 175.2 M | -0.04 | -1.04 | 8.48 K | 32.23 K |
| EPM | Evolution Petroleum Corp | 6.0782 | 142.21 M | -0.0936 | -1.52 | 217.1 K | 1.32 M |
| BDL | Flanigan's Enterprises | 11.3987 | 116.71 M | -0.3011 | -2.57 | 6.03 K | 68.75 K |
| OPHC | Optimumbank Hlds | 14.95 | 114.3 M | -1.05 | -6.56 | 3.31 K | 49.54 K |
| STXS | Stereotaxis Inc | 3.62 | 114.23 M | -0.22 | -5.73 | 540.02 K | 1.95 M |
| MHH | Mastech Holdings Inc | 6.995 | 77.23 M | -0.205 | -2.85 | 28.53 K | 199.58 K |
| WYY | Widepoint Corp | 16.40 | 62.39 M | -0.10 | -0.61 | 126.76 K | 2.08 M |
| CVU | CPI Aerostructures | 15.04 | 61.35 M | -0.10 | -0.66 | 22.95 K | 345.11 K |
| WWR | Westwater Resources | 1818.00 | 52.86 M | -60.00 | -3.19 | 201 | 365.42 K |
| IBIO | Ibio Inc | 1700.00 | 51.03 M | -50.00 | -2.86 | 99 | 168.3 K |
| DXR | Daxor Corp | 6.6522 | 50.91 M | -0.2229 | -3.24 | 3.2 K | 21.26 K |
| FSP | Franklin Street Properties | 6.1242 | 40.53 M | -0.0512 | -0.83 | 356.2 K | 2.18 M |
| NNVC | Nanoviricides Inc | 96.00 | 33.97 M | -2.80 | -2.83 | 9.04 K | 867.84 K |
| TOON | Kartoon Studios Inc | 135.00 | 31.6 M | -15.00 | -10 | 1.05 K | 141.48 K |
| BESS | Bimergen Energy Corporation | 75.60 | 27.11 M | -4.20 | -5.26 | 1.32 K | 99.49 K |
| CVM | Cel-Sci Corp | 442.50 | 23.75 M | -7.50 | -1.67 | 479 | 211.96 K |
| UUU | Universal Security Instruments | 3.646 | 16.02 M | -0.0252 | -0.69 | 2.5 K | 9.11 K |
| DSS | Document Security Systems | 4299.9951 | 4.66 M | -124.6377 | -2.82 | 218 | 937.4 K |
| TPHS | Trinity Pl Hlds Inc | 6.7219 | 1.97 M | -0.0498 | -0.74 | 8.33 K | 56.01 K |
| OGEN | Oragenics Inc | 50580.00 | 1.6 M | -360.00 | -0.71 | 3 | 151.74 K |
| SCPX | Scorpius Holdings Inc | 98104.1016 | 12.23 K | -4697.9453 | -4.57 | 2 | 196.21 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 7.41 | -1.235 | -14.29 | 80 | 592.8 |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 10.0286 | 1.49 T | -0.1341 | -1.32 | 64 M | 641.84 M |
| AMGN | Amgen Inc | 80.942 | 251.65 B | -1.0005 | -1.22 | 2.36 M | 191.25 M |
| IBKR | Interactive Brokers | 6.0619 | 132.16 B | -0.0523 | -0.86 | 1.74 M | 10.55 M |
| STX | Seagate Technology | 32.5416 | 116.19 B | -0.2144 | -0.65 | 2.14 M | 69.58 M |
| REGN | Regeneron Pharmaceuticals | 273.393 | 95.17 B | -2.821 | -1.02 | 569.8 K | 155.78 M |
| KMB | Kimberly-Clark Corp | 67.6795 | 68.68 B | -0.9525 | -1.39 | 1.38 M | 93.25 M |
| GRMN | Garmin Ltd | 32.097 | 56.23 B | -0.3266 | -1.01 | 693.2 K | 22.25 M |
| TRI | Thomson Reuters Corporation Common Shares | 27.4493 | 46.94 B | -0.1524 | -0.55 | 541.7 K | 14.87 M |
| GMAB | Genmab A/S ADR | 3.914 | 34.31 B | -0.112 | -2.78 | 2 K | 7.83 K |
| TCOM | Trip.com Group Ltd ADR | 24.69 | 27.73 B | -0.7961 | -3.12 | 7.54 M | 186.05 M |
| INSM | Insmed Inc | 17.00 | 25.47 B | -0.09 | -0.53 | 401.4 K | 6.82 M |
| FSLR | First Solar Inc | 54.64 | 20.59 B | -0.96 | -1.73 | 2.81 M | 153.67 M |
| WWD | Woodward Inc | 42.0351 | 19.66 B | -0.2765 | -0.65 | 321.68 K | 13.52 M |
| NDSN | Nordson Corp | 65.0733 | 18.04 B | -0.4116 | -0.63 | 304.4 K | 19.81 M |
| NBIX | Neurocrine Bioscienc | 9.34 | 17.09 B | -0.09 | -0.95 | 825.57 K | 7.71 M |
| PNFP | Pinnacle Finl Ptnrs | 28.5243 | 15.55 B | -0.1579 | -0.55 | 90.63 K | 2.59 M |
| QXO | Qxo Inc | 9.4084 | 14.3 B | -8.0644 | -46.15 | 2 | 18.82 |
| REG | Regency Centers Corp | 29.282 | 14.23 B | -0.2276 | -0.77 | 648.4 K | 18.99 M |
| COO | Cooper Companies | 30.8793 | 12.16 B | -0.2867 | -0.92 | 1.8 M | 55.72 M |
| HALO | Halozyme Therapeutic | 14.99 | 11.68 B | -0.23 | -1.51 | 636.93 K | 9.55 M |
| SIRI | Sirius XM Holdings | 28.2365 | 10.99 B | -0.1618 | -0.57 | 4.2 M | 118.55 M |
| ENSG | The Ensign Group IN | 10.6608 | 10.62 B | -0.0914 | -0.85 | 444.8 K | 4.74 M |
| PODD | Insulet Corp | 37.10 | 10.39 B | -0.45 | -1.2 | 398.39 K | 14.78 M |
| SSB | South State Cp | 51.3287 | 10.25 B | -0.3009 | -0.58 | 49.6 K | 2.55 M |
| VSAT | Viasat Inc | 62.65 | 10.24 B | -0.94 | -1.48 | 122.67 K | 7.69 M |
| MORN | Morningstar Inc | 70.4056 | 9.13 B | -1.154 | -1.61 | 53.1 K | 3.74 M |
| RMBS | Rambus Inc | 9.47 | 8.65 B | -0.19 | -1.97 | 588.96 K | 5.58 M |
| CYTK | Cytokinetics | 6.50 | 7.68 B | -0.11 | -1.66 | 343.82 K | 2.23 M |
| IDCC | Interdigital Inc | 23.702 | 7.57 B | -0.2572 | -1.07 | 431.11 K | 10.22 M |
| URBN | Urban Outfitters Inc | 37.10 | 7.56 B | -0.22 | -0.59 | 886.8 K | 32.9 M |
| CROX | Crocs Inc | 15.92 | 7.33 B | -0.22 | -1.36 | 4.57 M | 72.77 M |
| PPC | Pilgrim's Pride | 10.4054 | 7.04 B | -0.128 | -1.22 | 874.22 K | 9.1 M |
| ORKA | Oruka Therapeutics Inc | 1366.1548 | 6.92 B | -16.2637 | -1.18 | 625 | 853.85 K |
| FORM | Formfactor Inc | 6.01 | 6.68 B | -0.04 | -0.66 | 750.26 K | 4.51 M |
| UBSI | United Bkshs Inc | 19.4548 | 6.65 B | -0.1052 | -0.54 | 195.1 K | 3.8 M |
| LGND | Ligand Pharm | 32.8135 | 6.28 B | -0.6924 | -2.07 | 530.11 K | 17.39 M |
| MIDD | Middleby Corp | 79.9079 | 6.24 B | -0.8487 | -1.05 | 295.04 K | 23.58 M |
| HOMB | Home Bancshares Inc | 14.0293 | 6.06 B | -0.1089 | -0.77 | 346.6 K | 4.86 M |
| OTEX | Open Text Cp | 17.6073 | 6.05 B | -0.1321 | -0.74 | 834.4 K | 14.69 M |
| CZR | Caesars Entertainment Inc | 5.16 | 5.97 B | -0.09 | -1.71 | 57.83 K | 298.39 K |
| CRUS | Cirrus Logic Inc | 20.425 | 5.9 B | -0.105 | -0.51 | 1.32 M | 26.97 M |
| BCPC | Balchem Cp | 54.9896 | 5.61 B | -0.3654 | -0.66 | 143.45 K | 7.89 M |
| ABCB | Ameris Bancorp | 18.2798 | 5.58 B | -0.1125 | -0.61 | 61.6 K | 1.13 M |
| PTCT | Ptc Therapeutics | 16.97 | 5.43 B | -0.53 | -3.03 | 124.62 K | 2.11 M |
| VSEC | V S E Cp | 21.8577 | 5.32 B | -0.132 | -0.6 | 14.98 K | 327.43 K |
| OMAB | Grupo Aeroportuario ADR | 14.2392 | 5.3 B | -0.2933 | -2.02 | 24.74 K | 352.29 K |
| RUSHA | Rush Entpr Cl A | 11.8063 | 5.27 B | -0.0797 | -0.67 | 128.48 K | 1.52 M |
| AAON | Aaon Inc | 13.0975 | 5.18 B | -0.2295 | -1.72 | 342.11 K | 4.48 M |
| CVCO | Cavco Inds Inc | 68.70 | 5.13 B | -0.59 | -0.85 | 16.92 K | 1.16 M |
| PEGA | Pegasystems Inc | 11.9027 | 5.09 B | -0.1573 | -1.3 | 266.4 K | 3.17 M |
| TVTX | Travere Therapeutics Inc | 7.00 | 4.96 B | -0.14 | -1.96 | 58.4 K | 408.79 K |
| CAMT | Camtek Ltd | 3.7571 | 4.91 B | -0.0371 | -0.98 | 2.53 M | 9.51 M |
| IRDM | Iridium Comm Inc | 5.8719 | 4.78 B | -0.0375 | -0.63 | 898.1 K | 5.27 M |
| ICUI | I C U Medical Inc | 63.71 | 4.47 B | -0.67 | -1.04 | 80.67 K | 5.14 M |
| MAT | Mattel Inc | 39.1974 | 4.45 B | -0.1978 | -0.5 | 1.89 M | 74.25 M |
| CATY | Cathay Genl Bncp | 18.8589 | 4.36 B | -0.134 | -0.71 | 192.7 K | 3.63 M |
| FELE | Franklin Electric Company | 39.293 | 4.28 B | -0.6866 | -1.72 | 193.59 K | 7.61 M |
| EXPO | Exponent Inc | 16.701 | 4.06 B | -0.1556 | -0.92 | 108 K | 1.8 M |
| ENPH | Enphase Energy Inc | 6.34 | 3.85 B | -0.05 | -0.78 | 460.4 K | 2.92 M |
| IOVA | Iovance Biotherapeutics Inc | 10.50 | 3.78 B | -0.50 | -4.55 | 42.9 K | 450.45 K |
| PTEN | Patterson-Uti Energy | 19.8541 | 3.74 B | -0.1177 | -0.59 | 2.33 M | 46.2 M |
| ACHC | Acadia Healthcr Company | 47.33 | 3.59 B | -0.43 | -0.9 | 1.01 M | 47.57 M |
| FIZZ | Natl Beverage Cp | 7.7089 | 3.51 B | -0.0918 | -1.18 | 65.57 K | 505.44 K |
| USLM | U S Lime & Mineral | 10.7672 | 3.45 B | -0.0563 | -0.52 | 189.5 K | 2.04 M |
| OTTR | Otter Tail Corp | 19.9922 | 3.35 B | -0.1434 | -0.71 | 80.55 K | 1.61 M |
| CECO | CECO Environmental Corp. | 14.6397 | 3.05 B | -0.1088 | -0.74 | 123 K | 1.8 M |
| WDFC | WD-40 Company | 62.8733 | 2.99 B | -0.5472 | -0.86 | 38 K | 2.39 M |
| VCEL | Vericel Corproation | 3.23 | 2.99 B | -0.06 | -1.82 | 128.69 K | 415.67 K |
| MZTI | MZTI | 67.0743 | 2.97 B | -0.4032 | -0.6 | 61.1 K | 4.1 M |
| DRH | Diamondrock Hospitality Company Common Stock | 7.8864 | 2.95 B | -0.0683 | -0.86 | 1.55 M | 12.26 M |
| WIX | Wix.com Ltd | 26.85 | 2.92 B | -0.92 | -3.31 | 138.67 K | 3.72 M |
| SPSC | Sps Commerce Inc | 32.65 | 2.87 B | -0.315 | -0.96 | 400.14 K | 13.06 M |
| ACAD | Acadia Pharmaceutica | 24.99 | 2.84 B | -0.39 | -1.54 | 2.19 M | 54.8 M |
| TRMK | Trustmark Corp | 18.2053 | 2.63 B | -0.1628 | -0.89 | 450.31 K | 8.2 M |
| EEFT | Euronet Worldwide | 47.85 | 2.61 B | -0.65 | -1.34 | 220.36 K | 10.54 M |
| FRME | First Merchants Corp | 16.3109 | 2.6 B | -0.1205 | -0.73 | 80.55 K | 1.31 M |
| PENN | Penn Natl Gaming Inc | 13.3297 | 2.49 B | -0.2698 | -1.98 | 1.01 M | 13.4 M |
| UFPT | U F P Tech Inc | 25.22 | 2.47 B | -0.72 | -2.78 | 79.37 K | 2 M |
| PLUS | Eplus Inc | 14.0771 | 2.46 B | -0.2527 | -1.76 | 62.13 K | 874.64 K |
| ADUS | Addus Homecare Corp | 22.45 | 2.28 B | -1.40 | -5.87 | 628 K | 14.1 M |
| NEO | Neogenomics Inc | 3.5922 | 2.28 B | -0.0894 | -2.43 | 184.96 K | 664.4 K |
| EFSC | Enterprises Finl Svc | 16.65 | 2.24 B | -0.1468 | -0.87 | 65.22 K | 1.09 M |
| TGLS | Tecnoglass Inc | 6.4943 | 2.09 B | -0.2278 | -3.39 | 1.1 K | 7.14 K |
| CNXN | PC Connection Inc | 21.7045 | 2.02 B | -0.1311 | -0.6 | 104.36 K | 2.27 M |
| IOSP | Innospec Inc | 39.4178 | 1.98 B | -0.6993 | -1.74 | 79.82 K | 3.15 M |
| BCRX | Biocryst Pharma Inc | 7.60 | 1.96 B | -0.04 | -0.52 | 447.12 K | 3.4 M |
| MCRI | Monarch Casino | 17.9531 | 1.94 B | -0.304 | -1.67 | 67.11 K | 1.2 M |
| GABC | German Amer Bncp Inc | 14.1326 | 1.9 B | -0.2765 | -1.92 | 27.26 K | 385.2 K |
| AGIO | Agios Pharmaceuticals | 23.95 | 1.87 B | -0.49 | -2 | 230.1 K | 5.51 M |
| ANDE | Andersons Inc | 46.7408 | 1.86 B | -0.6552 | -1.38 | 156.6 K | 7.32 M |
| SRPT | Sarepta Therapeutics | 20.37 | 1.85 B | -0.41 | -1.97 | 1.55 M | 31.64 M |
| RBCAA | Republic Bancorp Inc | 17.3619 | 1.8 B | -0.1415 | -0.81 | 14.48 K | 251.44 K |
| OCFC | Oceanfirst Financial Corp | 11.2273 | 1.8 B | -0.118 | -1.04 | 12.68 K | 142.35 K |
| NVAX | Novavax Inc | 102.40 | 1.8 B | -0.80 | -0.78 | 164.37 K | 16.83 M |
| HLIO | Helios Technologies Inc | 35.816 | 1.63 B | -0.1842 | -0.51 | 59.6 K | 2.13 M |
| SUPN | Supernus Pharm | 7.54 | 1.61 B | -0.21 | -2.71 | 540 K | 4.07 M |
| ALNT | Allient Inc | 7.9157 | 1.48 B | -0.1272 | -1.58 | 5.4 K | 42.74 K |
| UPBD | Upbound Group Inc. | 33.34 | 1.44 B | -0.24 | -0.71 | 341.7 K | 11.39 M |
| PLPC | Preformed Line Prd | 63.0458 | 1.39 B | -1.3702 | -2.13 | 62.6 K | 3.95 M |
| MNKD | Mannkind Corp | 26.00 | 1.35 B | -0.65 | -2.44 | 630.12 K | 16.38 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.0831 | 2.02 T | -0.105 | -0.8 | 7.65 M | 100.05 M |
| JNJ | Johnson & Johnson | 65.2704 | 679.13 B | -0.506 | -0.77 | 6.35 M | 414.35 M |
| PG | Procter & Gamble Company | 60.6822 | 390.13 B | -0.4398 | -0.72 | 5.77 M | 349.85 M |
| BML-PL | Bank of America Corporation | 10.25 | 240.07 B | -0.0838 | -0.81 | 33.12 K | 339.52 K |
| BML-PJ | Bank of America Corporation | 10.4346 | 227.9 B | -0.1563 | -1.48 | 31.88 K | 332.69 K |
| SONY | Sony Group Corp ADR | 3.0947 | 158.03 B | -0.0305 | -0.98 | 7.85 M | 24.31 M |
| HDB | Hdfc Bank Ltd ADR | 6.8303 | 132.77 B | -0.0675 | -0.98 | 1.3 M | 8.91 M |
| PLD | Prologis Inc | 25.6492 | 126.93 B | -0.1666 | -0.65 | 2.59 M | 66.51 M |
| SPG | Simon Property Group | 79.8447 | 88.46 B | -0.6507 | -0.81 | 1.66 M | 132.31 M |
| APD | Air Products and Chemicals | 81.4502 | 69.27 B | -0.5902 | -0.72 | 1.27 M | 103.79 M |
| KMI | Kinder Morgan | 19.4706 | 68.1 B | -0.1136 | -0.58 | 4.91 M | 95.56 M |
| PSA | Public Storage | 94.0381 | 63.18 B | -0.656 | -0.69 | 794.42 K | 74.71 M |
| TRI | Thomson Reuters Corp | 27.8819 | 48.25 B | -0.1549 | -0.55 | 521.66 K | 14.54 M |
| HEI | Heico Corp | 28.8413 | 47.9 B | -0.2339 | -0.8 | 525.98 K | 15.17 M |
| VTR | Ventas Inc | 38.3765 | 47.32 B | -0.2747 | -0.71 | 1.46 M | 55.93 M |
| SYY | Sysco Corp | 26.0452 | 38.58 B | -0.1948 | -0.74 | 3.69 M | 96.13 M |
| KMB | Kimberly-Clark Corp | 67.6795 | 37.16 B | -0.9525 | -1.39 | 1.38 M | 93.25 M |
| ADM | Archer Daniels Midland | 30.5638 | 33.24 B | -0.2042 | -0.66 | 2.2 M | 67.35 M |
| CCJ | Cameco Corp | 18.1969 | 32.83 B | -0.1138 | -0.62 | 908.8 K | 16.54 M |
| WSM | Williams-Sonoma | 21.8633 | 30.82 B | -0.2139 | -0.97 | 1.26 M | 27.63 M |
| DG | Dollar General Corp | 52.2434 | 30.15 B | -0.3291 | -0.63 | 1.7 M | 88.8 M |
| DGX | Quest Diagnostics Inc | 41.5491 | 28.66 B | -0.3958 | -0.94 | 2.4 M | 99.73 M |
| CHD | Church & Dwight Company | 28.0012 | 26.27 B | -0.1521 | -0.54 | 839.2 K | 23.5 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.9314 | 17.84 B | -0.0938 | -0.52 | 152.6 K | 2.74 M |
| SWK | Stanley Black & Decker Inc | 58.9401 | 17.56 B | -0.409 | -0.69 | 975.8 K | 57.51 M |
| H | Hyatt Hotels Corp | 47.8342 | 17.34 B | -0.3288 | -0.68 | 203.8 K | 9.75 M |
| KIM | Kimco Realty Corp | 11.1014 | 17.13 B | -0.1012 | -0.9 | 2.67 M | 29.62 M |
| GIB | CGI Group | 33.2231 | 17.1 B | -0.5262 | -1.56 | 252.3 K | 8.38 M |
| WES | Western Midstream Partners LP | 16.2463 | 16.94 B | -0.3907 | -2.35 | 230.38 K | 3.74 M |
| CRL | Charles River Laboratories Intl | 53.04 | 16.93 B | -0.32 | -0.6 | 408.9 K | 21.69 M |
| NVR | NVR Inc | 1026.01 | 16.77 B | -6.83 | -0.66 | 30.3 K | 31.09 M |
| OHI | Omega Healthcare Investors | 11.6194 | 15.54 B | -0.1326 | -1.13 | 1.06 M | 12.3 M |
| DOC | Physicians Realty Trust | 12.4162 | 14.97 B | -0.0957 | -0.76 | 2.79 M | 34.64 M |
| YPF | Ypf Sociedad Anonima ADR | 31.6162 | 14.93 B | -0.2878 | -0.9 | 570.02 K | 18.02 M |
| MAA | Mid-America Apartment Communities | 38.7269 | 14.2 B | -0.2869 | -0.74 | 338 K | 13.09 M |
| WSO | Watsco Inc | 66.4315 | 13.18 B | -0.5394 | -0.81 | 196.7 K | 13.07 M |
| WTRG | Essential Utilities Inc | 17.1184 | 12.92 B | -0.1379 | -0.8 | 1.06 M | 18.22 M |
| CLX | Clorox Company | 64.3264 | 12.76 B | -0.6519 | -1 | 899.4 K | 57.86 M |
| ELS | Equity Lifestyle Properties | 13.2881 | 12.63 B | -0.0843 | -0.63 | 711.6 K | 9.46 M |
| BXP | Boston Properties | 60.7717 | 11.76 B | -0.4481 | -0.73 | 896.8 K | 54.5 M |
| BWXT | Bwx Technologies Inc | 21.2343 | 11.73 B | -0.2049 | -0.96 | 513.65 K | 10.91 M |
| CPT | Camden Property Trust | 35.3355 | 11.61 B | -0.6399 | -1.78 | 773.2 K | 27.32 M |
| NYT | New York Times Company | 14.0711 | 11.54 B | -0.1951 | -1.37 | 1.5 M | 21.17 M |
| MOG-A | Moog Inc | 64.054 | 10.79 B | -0.5091 | -0.79 | 201.6 K | 12.91 M |
| BIO | Bio-Rad Laboratories | 123.61 | 10.44 B | -0.89 | -0.71 | 151.5 K | 18.73 M |
| MOG-B | Moog Inc | 63.1435 | 10.3 B | -0.7525 | -1.18 | 371 | 23.43 K |
| CUBE | Cubesmart | 9.8313 | 10.1 B | -0.0555 | -0.56 | 1.22 M | 12.02 M |
| VNO-PL | Vornado Realty Trust | 10.9482 | 9.86 B | -0.0584 | -0.53 | 118.01 K | 1.29 M |
| RHP | Ryman Hospitality Properties REIT | 26.1056 | 9.34 B | -0.25 | -0.95 | 373.9 K | 9.76 M |
| BRX | Brixmor Property Group Inc | 11.3078 | 9.3 B | -0.0723 | -0.64 | 171.5 K | 1.94 M |
| MUSA | Murphy USA Inc | 40.3323 | 9.23 B | -0.524 | -1.28 | 322.43 K | 13 M |
| PRI | Primerica Inc | 36.7625 | 9.13 B | -0.3941 | -1.06 | 180.3 K | 6.63 M |
| STN | Stantec Inc | 26.805 | 8.58 B | -0.1383 | -0.51 | 15.78 K | 422.93 K |
| REXR | Rexford Industrial Realty Inc | 9.4432 | 8.43 B | -0.0643 | -0.68 | 85.6 K | 808.34 K |
| SSD | Simpson Manufacturing Company | 31.6323 | 8.37 B | -0.1809 | -0.57 | 86.19 K | 2.73 M |
| MAC | Macerich Company | 29.902 | 7.48 B | -0.2336 | -0.78 | 737.6 K | 22.06 M |
| VNO | Vornado Realty Trust | 41.0061 | 7.46 B | -0.4434 | -1.07 | 1.42 M | 58.22 M |
| TRNO | Terreno Realty Corp | 12.7524 | 7.39 B | -0.1224 | -0.95 | 67.6 K | 862.06 K |
| STAG | Stag Industrial Inc | 11.1045 | 7.37 B | -0.0653 | -0.58 | 411.2 K | 4.57 M |
| BLDR | Builders Firstsource | 7.13 | 7.1 B | -0.04 | -0.56 | 502.76 K | 3.58 M |
| CLF | Cleveland-Cliffs Inc | 23.8898 | 7 B | -0.3555 | -1.47 | 6.18 M | 147.67 M |
| CHE | Chemed Inc | 72.4163 | 6.97 B | -0.6805 | -0.93 | 137.21 K | 9.94 M |
| HR | Healthcare Realty Trust Inc | 6.7558 | 6.72 B | -0.038 | -0.56 | 478.4 K | 3.23 M |
| MSM | Msc Industrial Direct Company | 46.5931 | 6.66 B | -0.3572 | -0.76 | 283.9 K | 13.23 M |
| M | Macy's Inc | 32.5287 | 6.52 B | -0.1644 | -0.5 | 2.55 M | 82.84 M |
| RYN | Rayonier Inc REIT | 17.3648 | 6.49 B | -0.2639 | -1.5 | 1.53 M | 26.6 M |
| GATX | GATX Corp | 39.2779 | 6.49 B | -0.3765 | -0.95 | 146.64 K | 5.76 M |
| ANF | Abercrombie & Fitch Company | 25.533 | 6.48 B | -0.2173 | -0.84 | 1.67 M | 42.72 M |
| NEU | Newmarket Corp | 267.2316 | 6.37 B | -2.4552 | -0.91 | 57.1 K | 15.26 M |
| CMS-PB | Consumers Energy Company | 54.3949 | 6.23 B | -0.5252 | -0.96 | 201 | 10.93 K |
| SLG-PI | SL Green Realty Corp | 11.9106 | 6.19 B | -0.1621 | -1.34 | 78.96 K | 940.48 K |
| MTDR | Matador Resources Company | 17.2157 | 6.18 B | -0.3786 | -2.15 | 1.14 M | 19.68 M |
| UGP | Ultrapar Participacoes S.A. ADR | 8.1436 | 5.85 B | -0.0723 | -0.88 | 944.6 K | 7.69 M |
| BYD | Boyd Gaming Corp | 10.5095 | 5.5 B | -0.0933 | -0.88 | 1.37 M | 14.41 M |
| LPX | Louisiana-Pacific Corp | 16.2382 | 5.48 B | -0.1228 | -0.75 | 2.03 M | 32.98 M |
| HAE | Haemonetics Corp | 42.13 | 5.38 B | -0.41 | -0.96 | 381.07 K | 16.05 M |
| CHH | Choice Hotels International | 43.0472 | 5.32 B | -0.3638 | -0.84 | 92.5 K | 3.98 M |
| FCN | Fti Consulting | 41.14 | 5.29 B | -0.48 | -1.15 | 204.8 K | 8.43 M |
| RDN | Radian Group Inc | 11.5766 | 4.75 B | -0.082 | -0.7 | 2.27 M | 26.28 M |
| BCO | Brink's Company | 29.7423 | 4.72 B | -0.2614 | -0.87 | 151 K | 4.49 M |
| EPR | Entertainment Properties Trust | 23.2415 | 4.69 B | -0.1938 | -0.83 | 252.4 K | 5.87 M |
| AIR | AAR Corp | 26.298 | 4.69 B | -0.3756 | -1.41 | 514.3 K | 13.53 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.0224 | 4.14 B | -0.2209 | -3.05 | 686 K | 4.82 M |
| KFY | Korn/Ferry International | 22.1412 | 4.1 B | -0.2288 | -1.02 | 346.5 K | 7.67 M |
| AZZ | Azz Inc | 41.3959 | 3.97 B | -0.3727 | -0.89 | 174.9 K | 7.24 M |
| GEO | Geo Group Inc | 11.3755 | 3.97 B | -0.1094 | -0.95 | 492.9 K | 5.61 M |
| VAC | Marriot Vacations Worldwide Cor | 41.7038 | 3.96 B | -0.2213 | -0.53 | 116.9 K | 4.88 M |
| PBI-PB | Pitney Bowes Inc. NT 43 | 12.6592 | 3.9 B | -0.0724 | -0.57 | 26.06 K | 329.9 K |
| CDP | Copt Defense Properties | 14.1383 | 3.88 B | -0.388 | -2.67 | 1.15 M | 16.24 M |
| CNS | Cohn & Steers Inc | 23.675 | 3.86 B | -0.4492 | -1.86 | 97.7 K | 2.31 M |
| COTY | Coty Inc | 15.25 | 3.72 B | -0.16 | -1.04 | 481.8 K | 7.35 M |
| AEO | American Eagle Outfitters | 10.118 | 3.64 B | -0.1195 | -1.17 | 2.81 M | 28.47 M |
| HNI | Hon Industries Inc | 26.5858 | 3.6 B | -0.2191 | -0.82 | 116.1 K | 3.09 M |
| NHI | National Health Investors | 28.1884 | 3.5 B | -0.3518 | -1.23 | 135.9 K | 3.83 M |
| PAM | Pampa Energia S.A. ADR | 5.24 | 3.48 B | -0.04 | -0.76 | 37.05 K | 194.13 K |
| PFSI | Pennymac Financial Services IN | 15.8846 | 3.45 B | -0.2805 | -1.74 | 51.3 K | 814.88 K |
| PARR | Par Petroleum Corp | 22.30 | 3.44 B | -0.40 | -1.76 | 8.87 K | 197.8 K |
| ABM | ABM Industries Inc | 22.2897 | 3.15 B | -0.1715 | -0.76 | 185.5 K | 4.13 M |
| AB | Alliancebernstein Holding LP | 7.4152 | 3.11 B | -0.0486 | -0.65 | 233.5 K | 1.73 M |
| PFS | Provident Financial Services | 11.3441 | 3.04 B | -0.0587 | -0.51 | 125.16 K | 1.42 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IFA | Ifabric Corp | 4.01 | -0.39 | -8.86 | 4.4 K | 17.64 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | -0.2924 | -5.66 | 7.58 K | 36.95 K | |
| MSCL | Satellos Bioscience Inc | 88.80 | -4.80 | -5.13 | 155 | 13.76 K | |
| USA | Americas Silver Corp | 6.90 | -0.30 | -4.17 | 53.78 K | 371.08 K | |
| TRZ | Transat At Inc | 12.63 | -0.53 | -4.03 | 73.97 K | 934.25 K | |
| CRRX | Carerx Corp | 6.8878 | -0.1968 | -2.78 | 450 | 3.1 K | |
| CDR | Condor Energies Inc | 3.85 | -0.10 | -2.53 | 10.99 K | 42.31 K | |
| SEC | Senvest Capital | 136.56 | -3.44 | -2.46 | 600 | 81.94 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 14.9634 | -0.3612 | -2.36 | 400 | 5.99 K | |
| CSCI | Cosciens Biopharma Inc | 14700.00 | -300.00 | -2 | 1 | 14.7 K | |
| SJ | Stella Jones Inc | 23.2342 | -0.4263 | -1.8 | 28.6 K | 664.5 K | |
| GIB-A | CGI Inc | 35.2184 | -0.6243 | -1.74 | 610.68 K | 21.51 M | |
| EIF | Exchange Income Corp | 10.6588 | -0.184 | -1.7 | 17.2 K | 183.33 K | |
| QRC | Queens Road Capital Investment Ltd | 12.652 | -0.2181 | -1.69 | 1.6 K | 20.22 K | |
| DRM | Dream Unlimited Corp | 27.6712 | -0.4585 | -1.63 | 25.5 K | 705.62 K | |
| WILD | Wildbrain Ltd | 5.3693 | -0.0863 | -1.58 | 200.6 K | 1.08 M | |
| CYB | Cymbria Corp Cl A | 23.20 | -0.36 | -1.53 | 2.69 K | 62.5 K | |
| DOO | Brp Inc | 28.0315 | -0.4277 | -1.5 | 56.9 K | 1.59 M | |
| TGO | Terago Inc | 6.61 | -0.10 | -1.49 | 900 | 5.95 K | |
| Y | Yellow Pages Ltd | 14.0929 | -0.2125 | -1.49 | 55.8 K | 786.38 K | |
| BN-PN | Brookfield Corporation | 9.2976 | -0.1387 | -1.47 | 4.96 K | 46.11 K | |
| TVK | Terravest Capital Inc | 3.046 | -0.0399 | -1.29 | 5.4 K | 16.45 K | |
| IAG | IA Financial Corp Inc | 32.2092 | -0.4185 | -1.28 | 106 K | 3.41 M | |
| WPK | Winpak Ltd | 17.3985 | -0.2246 | -1.27 | 3.41 K | 59.35 K | |
| OLY | Olympia Financial Group Inc | 17.0172 | -0.2101 | -1.22 | 3.8 K | 64.67 K | |
| ACD | Accord Financial | 5.5169 | -0.0632 | -1.13 | 2 K | 11.03 K | |
| IFP | Interfor Corp | 12.621 | -0.1408 | -1.1 | 59.9 K | 756 K | |
| ATS | Ats Corp | 13.60 | -0.15 | -1.09 | 54.8 K | 745.28 K | |
| BBD-A | Bombardier Inc | 115.00 | -1.25 | -1.08 | 34.92 K | 4.02 M | |
| S | Sherritt Intl Rv | 3.6252 | -0.0392 | -1.07 | 895.57 K | 3.25 M | |
| TXG | Torex Gold Resources Inc | 9.3597 | -0.0996 | -1.05 | 1.18 M | 11.03 M | |
| TXR | Torex Resources Inc. | 9.3131 | -0.099 | -1.05 | 117.84 K | 1.1 M | |
| MCB | Mccoy Global Inc | 5.8104 | -0.0595 | -1.01 | 17.7 K | 102.84 K | |
| CCL-B | CCL Industries Inc | 13.6065 | -0.1289 | -0.94 | 51.93 K | 706.59 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.6613 | -0.0715 | -0.92 | 600 | 4.6 K | |
| BIR | Birchcliff Energy Ltd | 4.6723 | -0.0386 | -0.82 | 223 K | 1.04 M | |
| CCO | Cameco Corp | 19.3052 | -0.1576 | -0.81 | 415.71 K | 8.03 M | |
| FTT | Finning Intl | 19.0886 | -0.1547 | -0.8 | 183.85 K | 3.51 M | |
| AC | Air Canada | 7.41 | -0.06 | -0.8 | 628.56 K | 4.66 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.9671 | -0.0557 | -0.79 | 100.3 K | 698.8 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.74 | -0.06 | -0.77 | 41.1 K | 318.11 K | |
| STN | Stantec Inc | 28.1533 | -0.2181 | -0.77 | 132.99 K | 3.74 M | |
| OTEX | Open Text Corp | 18.977 | -0.1456 | -0.76 | 162.8 K | 3.09 M | |
| TRI | Thomson Reuters Corp | 29.544 | -0.2206 | -0.74 | 256.58 K | 7.58 M | |
| ADEN | Adentra Inc | 7.8981 | -0.0568 | -0.71 | 7.2 K | 56.87 K | |
| RBA | Rb Global Inc | 18.6939 | -0.1228 | -0.65 | 39.46 K | 737.66 K | |
| BBD-B | Bombardier Inc Series B | 112.2036 | -0.7302 | -0.65 | 118.24 K | 13.27 M | |
| KPT | Kp Tissue Inc | 7.6474 | -0.049 | -0.64 | 24.8 K | 189.66 K | |
| QBR-B | Quebecor Inc | 10.1908 | -0.0617 | -0.6 | 445 K | 4.53 M | |
| ALC | Algoma Central | 7.8659 | -0.0474 | -0.6 | 800 | 6.29 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.16 | -0.0364 | -0.59 | 101.83 K | 627.27 K | |
| ACX | Act Energy Technologies Ltd | 10.6599 | -0.0626 | -0.58 | 9.23 K | 98.43 K | |
| CTC-A | Canadian Tire Corporation Limited | 68.629 | -0.4001 | -0.58 | 46.2 K | 3.17 M | |
| TOU | Tourmaline Oil Corp | 28.3264 | -0.1647 | -0.58 | 203.6 K | 5.77 M | |
| OBE | Obsidian Energy Ltd | 62.09 | -0.35 | -0.56 | 617.23 K | 38.32 M | |
| CSU | Constellation Software Inc | 187.2457 | -1.032 | -0.55 | 22.07 K | 4.13 M | |
| GIL | Gildan Activewear Inc | 22.9259 | -0.1215 | -0.53 | 309 K | 7.08 M | |
| PSLV-U | Sprott Physical Silver Trust | 7.58 | -0.04 | -0.52 | 26.83 K | 203.4 K | |
| CMG | Computer Modelling Group Ltd | 8.6006 | -0.0452 | -0.52 | 46.4 K | 399.07 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.2817 | 8.56 M | -0.0579 | -1.73 | 10.34 K | 33.95 K |
| FWFW | Flywheel Advanced Technology Inc | 25.10 | 5.92 M | -0.80 | -3.09 | 4.55 K | 114.21 K |
| AZFL | Amazonas Florestal Ltd | 13.00 | 1.64 M | -2.00 | -13.33 | 700 | 9.1 K |
| AMBS | Amarantus BioScience Holdings Inc | 11.97 | 63.04 K | -1.02 | -7.85 | 88.36 K | 1.06 M |
| LOTE | Lot78 Inc | 15.044 | 17.28 K | -0.6876 | -4.37 | 754 | 11.34 K |
| AXPWQ | Axion Power International Inc | 72940.00 | 9.6 K | -1610.00 | -2.16 | 1 | 72.94 K |
| CBRI | CMTSU Liquidation Inc | 4.14 | 8.16 K | -0.05 | -1.19 | 145.87 K | 603.89 K |
| CBKCQ | Christopher & Banks Corporation | 8.54 | 3.86 K | -0.10 | -1.16 | 395.82 K | 3.38 M |
| SIMPQ | Simply Inc | 382.50 | 1.55 K | -22.25 | -5.5 | 1.48 K | 567.63 K |
| SYNE | Synthesis Energy Systems Inc | 38.40 | 157 | -4.48 | -10.45 | 8.91 K | 341.99 K |
| IFLM | Independent Film Development Corporation | 20.00 | -9.50 | -32.2 | 80.5 K | 1.61 M | |
| FONU | FonU2 Inc | 16.04 | -4.00 | -19.96 | 1.17 K | 18.72 K | |
| TBEV | High Performance Beverages Company | 11.30 | -2.00 | -15.04 | 87 | 983.1 | |
| PTRC | Petro River Oil Corp | 14.00 | -1.78 | -11.28 | 2.73 K | 38.18 K | |
| HMNY | Helios and Matheson Analytics Inc | 1417.9089 | -24.6592 | -1.71 | 16 | 22.69 K | |
| TREVQ | Trevali Mining Corporation | 9.161 | -0.079 | -0.85 | 3.42 K | 31.31 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 20.00 | -8.00 | -28.57 | 42 | 840 | |
| EGR | EGR Exploration Ltd. | 9.00 | -3.00 | -25 | 325 | 2.92 K | |
| OKAI | EvokAI Creative Labs Inc. | 5.0794 | -1.2698 | -20 | 307 | 1.56 K | |
| FMS | Focus Graphite Inc | 5.20 | -0.80 | -13.33 | 27.91 K | 145.13 K | |
| ANDC | Andina Copper Corporation | 38.125 | -5.625 | -12.86 | 1.55 K | 59.21 K | |
| CDB | Cordoba Minerals Corp | 15.30 | -2.04 | -11.76 | 3.31 K | 50.63 K | |
| FMN | Fidelity Minerals Corp | 30.00 | -3.75 | -11.11 | 13 | 390 | |
| GORO | Goldgroup Mining Inc. | 3.20 | -0.40 | -11.11 | 128 | 409.6 | |
| EGT | Eguana Technologies Inc | 4.00 | -0.40 | -9.09 | 380 | 1.52 K | |
| IMM | International Metals Mining Corp. | 10.50 | -1.05 | -9.09 | 11 | 115.5 | |
| RX | BioSyent Inc | 3.9907 | -0.1312 | -3.18 | 82 K | 327.24 K | |
| CAMB | Cambria Gold Mines Inc. | 33.00 | -1.00 | -2.94 | 31.55 K | 1.04 M | |
| SKRR | SKRR Exploration Inc | 153.0003 | -4.50 | -2.86 | 22 | 3.37 K | |
| WEX | Western Exploration Inc | 90.00 | -2.50 | -2.7 | 50 | 4.5 K | |
| MBO | Mobio Technologies Inc | 20.40 | -0.40 | -1.92 | 15.97 K | 325.85 K | |
| TIE | Coloured Ties Capital Inc. | 11.1294 | -0.1941 | -1.71 | 28.53 K | 317.51 K | |
| NCP | Nickel Creek Platinum Corp. | 69.00 | -1.00 | -1.43 | 272 | 18.77 K | |
| BKM | Pacific Booker Minerals Inc | 6.90 | -0.10 | -1.43 | 16.04 K | 110.68 K | |
| MVI-H | Monitor Ventures Inc | 9.50 | -0.125 | -1.3 | 3.37 K | 32.04 K |