Loser Valuations for 7 February 2014 from 00:00:00 until 23:59:59
Loser Valuations for 7 February 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 2475.1162 | 3.62 B | -12.7329 | -0.51 | 700 | 1.73 M |
| USAS | Americas Silver Corp | 9.00 | 1.11 B | -0.30 | -3.23 | 150 | 1.35 K |
| OBE | Obsidian Energy Ltd | 48.2867 | 606.63 M | -0.9251 | -1.88 | 383.9 K | 18.54 M |
| PED | Pedevco Corp | 434.00 | 192.87 M | -14.00 | -3.13 | 161 | 69.87 K |
| USBC | USBC, Inc. | 420.00 | 147.54 M | -60.00 | -12.5 | 41 | 17.22 K |
| EPM | Evolution Petroleum Corp | 6.1274 | 142.21 M | -0.2168 | -3.42 | 228.2 K | 1.4 M |
| STXS | Stereotaxis Inc | 4.57 | 114.23 M | -0.04 | -0.87 | 274.42 K | 1.25 M |
| IOR | Income Opportunity Realty Trust | 5.82 | 73.2 M | -0.14 | -2.35 | 9.64 K | 56.13 K |
| WWR | Westwater Resources | 1734.00 | 52.86 M | -330.00 | -15.99 | 1.84 K | 3.19 M |
| FSP | Franklin Street Properties | 6.1168 | 40.53 M | -0.0312 | -0.51 | 305.4 K | 1.87 M |
| XTNT | Xtant Medical Holdings Inc | 64.80 | 39.06 M | -1.032 | -1.57 | 1.08 K | 69.79 K |
| NNVC | Nanoviricides Inc | 88.60 | 33.97 M | -0.80 | -0.89 | 9.38 K | 830.62 K |
| BCHT | Birchtech Corp. | 9.95 | 29.99 M | -0.25 | -2.45 | 2.98 K | 29.65 K |
| JOB | General Employment Enterprises | 3.601 | 21.35 M | -0.399 | -9.97 | 16.79 K | 60.46 K |
| RVP | Retractable Technologies | 3.45 | 16.63 M | -0.35 | -9.21 | 89.9 K | 310.16 K |
| AWX | Avalon Holdings Corp | 5.43 | 10.76 M | -0.04 | -0.73 | 2.1 K | 11.4 K |
| CANF | Can-Fite Biopharma Ltd ADR | 15947.4004 | 5.09 M | -612.5879 | -3.7 | 10 | 159.47 K |
| MPU | Mega Matrix Corp | 3.1061 | 4.14 M | -0.0554 | -1.75 | 8.5 K | 26.4 K |
| IPB | Merrill Lynch & Company | 13.1325 | -0.0765 | -0.58 | 144 | 1.89 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 712.40 | 1.46 T | -69.15 | -8.85 | 113.64 M | 80.96 B |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.25 | 1.19 M | -0.25 | -7.14 | 4.86 K | 15.79 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DC | Class III Milk | 22.87 | -0.34 | -1.46 | 726 | 16.6 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PANW | Palo Alto Networks Inc | 10.96 | 270.81 B | -0.1967 | -1.76 | 18.13 M | 198.74 M |
| NDAQ | Nasdaq Inc | 10.2932 | 60.65 B | -0.085 | -0.82 | 5.74 M | 59.08 M |
| DXCM | Dexcom | 9.4275 | 30.24 B | -0.2525 | -2.61 | 4.82 M | 45.43 M |
| VRSN | Verisign Inc | 52.0308 | 27.43 B | -2.7062 | -4.94 | 6.53 M | 339.99 M |
| FIVE | Five Below Inc | 36.01 | 13.97 B | -0.83 | -2.25 | 678.79 K | 24.44 M |
| AKAM | Akamai Technologies | 56.64 | 11.54 B | -0.54 | -0.94 | 4.85 M | 274.64 M |
| ENSG | The Ensign Group IN | 9.3074 | 10.62 B | -0.1035 | -1.1 | 317.04 K | 2.95 M |
| PODD | Insulet Corp | 42.31 | 10.39 B | -0.70 | -1.63 | 902 K | 38.16 M |
| STRL | Sterling Constructio | 9.50 | 8.87 B | -0.38 | -3.85 | 54.2 K | 514.89 K |
| AMKR | Amkor Technology | 4.8261 | 8.67 B | -0.0278 | -0.57 | 736.7 K | 3.56 M |
| DSGX | Descartes Sys Group | 13.94 | 8.1 B | -0.08 | -0.57 | 15.38 K | 214.33 K |
| TTMI | TTM Technologies | 7.85 | 7.94 B | -0.43 | -5.19 | 1.95 M | 15.3 M |
| SNEX | Stonex Group Inc | 5.1141 | 6.85 B | -0.0948 | -1.82 | 138.38 K | 707.66 K |
| FORM | Formfactor Inc | 6.42 | 6.68 B | -0.08 | -1.23 | 285.12 K | 1.83 M |
| HOMB | Home Bancshares Inc | 11.4638 | 6.06 B | -0.1014 | -0.88 | 435.2 K | 4.99 M |
| SIGI | Selective Ins Group | 18.1862 | 5.99 B | -0.0991 | -0.54 | 143.75 K | 2.61 M |
| AAON | Aaon Inc | 11.4126 | 5.18 B | -0.0738 | -0.64 | 294.22 K | 3.36 M |
| POWL | Powell Inds Inc | 45.9385 | 5.16 B | -0.6629 | -1.42 | 29.22 K | 1.34 M |
| PSMT | Pricesmart Inc | 82.0867 | 5.13 B | -0.4777 | -0.58 | 170.74 K | 14.02 M |
| JSM | SLM Cp 6% Sr Nt | 8.6301 | 5.13 B | -0.0514 | -0.59 | 20.53 K | 177.18 K |
| CVCO | Cavco Inds Inc | 72.94 | 5.13 B | -0.96 | -1.3 | 28.32 K | 2.07 M |
| MXL | Maxlinear Inc | 9.56 | 5.07 B | -0.78 | -7.54 | 283.86 K | 2.71 M |
| MMYT | Makemytrip Ltd | 27.59 | 4.88 B | -0.19 | -0.68 | 76.22 K | 2.1 M |
| SFM | Sprouts Farmers Mark | 35.06 | 4.57 B | -0.22 | -0.62 | 951.3 K | 33.35 M |
| UFPI | Universal Forest Prd | 14.3794 | 4.51 B | -0.1194 | -0.82 | 240.3 K | 3.46 M |
| ICUI | I C U Medical Inc | 62.49 | 4.47 B | -0.32 | -0.51 | 95.09 K | 5.94 M |
| AAOI | Applied Optoelect | 13.07 | 4.42 B | -0.09 | -0.68 | 49.17 K | 642.64 K |
| IBOC | Intl Bancshares | 16.0572 | 4.26 B | -0.1324 | -0.82 | 176.96 K | 2.84 M |
| CRVL | Corvel Cp | 15.0367 | 4.15 B | -0.1466 | -0.97 | 133.57 K | 2.01 M |
| WSBC | Wesbanco Inc | 17.51 | 3.79 B | -0.1522 | -0.86 | 49.9 K | 873.75 K |
| IOVA | Iovance Biotherapeutics Inc | 4.89 | 3.78 B | -0.06 | -1.21 | 52.1 K | 254.77 K |
| FIZZ | Natl Beverage Cp | 7.4183 | 3.51 B | -0.1147 | -1.52 | 48.45 K | 359.43 K |
| SFNC | Simmons First Natl | 11.5961 | 3.43 B | -0.1078 | -0.92 | 66.2 K | 767.66 K |
| EXTR | Extreme Networks | 5.67 | 3.36 B | -0.22 | -3.74 | 3.08 M | 17.44 M |
| TOWN | Towne Bank | 9.9877 | 3.35 B | -0.0832 | -0.83 | 50.38 K | 503.23 K |
| ACLS | Axcelis Tech Inc | 8.52 | 3.32 B | -0.20 | -2.29 | 266.03 K | 2.27 M |
| MCHB | Mechanics Bank | 13.5809 | 3.28 B | -0.14 | -1.02 | 94.84 K | 1.29 M |
| ARLP | Alliance Resource Pt | 13.1154 | 3.19 B | -0.078 | -0.59 | 117.14 K | 1.54 M |
| HOVNP | Hovnanian Entr Dep A | 9.5756 | 3.17 B | -0.094 | -0.97 | 1.45 K | 13.88 K |
| SBLK | Star Bulk Carriers | 33.1619 | 3.14 B | -0.3901 | -1.16 | 22.9 K | 759.44 K |
| CENT | Central Garden | 5.5018 | 3.04 B | -0.0548 | -0.99 | 62.48 K | 343.75 K |
| IPGP | Ipg Photonics Corp | 68.39 | 3 B | -0.88 | -1.27 | 396.99 K | 27.15 M |
| VCEL | Vericel Corproation | 3.40 | 2.99 B | -0.019 | -0.56 | 78.59 K | 267.21 K |
| FRME | First Merchants Corp | 14.4933 | 2.6 B | -0.1938 | -1.32 | 78.3 K | 1.13 M |
| PLUS | Eplus Inc | 14.1267 | 2.46 B | -0.2377 | -1.65 | 102.43 K | 1.45 M |
| ADUS | Addus Homecare Corp | 22.91 | 2.28 B | -1.06 | -4.42 | 144.1 K | 3.3 M |
| EFSC | Enterprises Finl Svc | 14.8317 | 2.24 B | -0.1876 | -1.25 | 37.13 K | 550.7 K |
| PLUG | Plug Power Inc | 3.10 | 2.1 B | -0.08 | -2.52 | 9.08 M | 28.16 M |
| TGLS | Tecnoglass Inc | 7.4437 | 2.09 B | -0.0911 | -1.21 | 1.5 K | 11.17 K |
| MESO | Mesoblast Ltd ADR | 50.0969 | 1.88 B | -0.4923 | -0.97 | 1.19 K | 59.77 K |
| AGIO | Agios Pharmaceuticals | 28.45 | 1.87 B | -0.39 | -1.35 | 205.6 K | 5.85 M |
| ANDE | Andersons Inc | 44.1041 | 1.86 B | -0.4403 | -0.99 | 457.95 K | 20.2 M |
| STBA | S&T Bancorp Inc | 14.392 | 1.81 B | -0.2145 | -1.47 | 58.41 K | 840.62 K |
| AZTA | Azenta Inc | 8.3794 | 1.79 B | -0.1113 | -1.31 | 576.4 K | 4.83 M |
| TCBK | Trico Bancshares | 17.962 | 1.69 B | -0.1041 | -0.58 | 31.9 K | 573.06 K |
| ASTH | Astrana Health Inc | 5.10 | 1.68 B | -0.30 | -5.56 | 60 | 306 |
| HLIO | Helios Technologies Inc | 30.6932 | 1.63 B | -0.1754 | -0.57 | 75.5 K | 2.32 M |
| LKFN | Lakeland Finl Corp | 17.8621 | 1.54 B | -0.0987 | -0.55 | 92.26 K | 1.65 M |
| SBET | Sharplink Gaming Ltd | 1310.40 | 1.33 B | -7.20 | -0.55 | 8 | 10.48 K |
| TNDM | Tandem Diabetes Care | 234.90 | 1.26 B | -3.10 | -1.3 | 12.32 K | 2.9 M |
| ATEC | Alphatec Holdings | 27.60 | 1.13 B | -1.80 | -6.12 | 41.43 K | 1.14 M |
| QNST | Quinstreet Inc | 6.67 | 1.09 B | -0.09 | -1.33 | 180.52 K | 1.2 M |
| SBSI | Southside Bancshares | 13.9972 | 1.04 B | -0.083 | -0.59 | 34.32 K | 480.38 K |
| SBGI | Sinclair Brdcst A | 18.1518 | 1.03 B | -0.4283 | -2.31 | 1.88 M | 34.12 M |
| WINA | Winmark Corp | 69.9788 | 980.13 M | -0.9047 | -1.28 | 12.88 K | 901.33 K |
| KFRC | Kforce Inc | 13.3058 | 971.87 M | -0.3756 | -2.75 | 194.1 K | 2.58 M |
| HAFC | Hanmi Financial Cp | 13.596 | 963.95 M | -0.0768 | -0.56 | 115.71 K | 1.57 M |
| VISN | CommScope Holding Company, Inc. | 17.0896 | 950.18 M | -0.2346 | -1.35 | 292.68 K | 5 M |
| HSTM | Healthstream Inc | 26.5572 | 882.69 M | -0.2837 | -1.06 | 116.89 K | 3.1 M |
| ORRF | Orrstown Finl Svcs | 11.4098 | 874.16 M | -0.0585 | -0.51 | 3.84 K | 43.79 K |
| FCBC | First Community Bksh | 10.0997 | 866.36 M | -0.0904 | -0.89 | 34.2 K | 345.37 K |
| MITK | Mitek Systems Inc | 5.53 | 834.76 M | -0.21 | -3.66 | 919.07 K | 5.08 M |
| OSPN | Onespan Inc | 6.6305 | 833.45 M | -0.067 | -1 | 100.55 K | 666.68 K |
| IBCP | Independent Bk Cp | 8.5586 | 816.68 M | -0.1499 | -1.72 | 61.02 K | 522.28 K |
| SMBC | Southern MO Bancorp | 13.1992 | 790.73 M | -0.5764 | -4.18 | 24.15 K | 318.79 K |
| FISI | Financial Institut | 12.2779 | 785.13 M | -0.2501 | -2 | 32.05 K | 393.47 K |
| HTB | HomeTrust Bancshares, Inc. | 13.8364 | 751.43 M | -0.0902 | -0.65 | 27.8 K | 384.65 K |
| BBSI | Barrett Business S | 13.4161 | 734.57 M | -0.3046 | -2.22 | 364.16 K | 4.89 M |
| CASS | Cass Information Sys | 27.6143 | 708.81 M | -0.2247 | -0.81 | 92.92 K | 2.57 M |
| SCHL | Scholastic Cp | 25.357 | 684.37 M | -0.237 | -0.93 | 134.36 K | 3.41 M |
| WRLD | World Acceptance Cp | 94.45 | 677.62 M | -1.18 | -1.23 | 251.19 K | 23.72 M |
| PKOH | Park Ohio Hld Cp | 35.8157 | 675.52 M | -0.2462 | -0.68 | 44.11 K | 1.58 M |
| KOPN | Kopin Cp | 3.64 | 609.49 M | -0.12 | -3.19 | 116.84 K | 425.32 K |
| UNTY | Unity Bancorp Inc | 5.9275 | 588.78 M | -0.091 | -1.51 | 1.65 K | 9.78 K |
| GILT | Gilat Satellite Ntwk | 4.1152 | 583.88 M | -0.0328 | -0.79 | 38.4 K | 158.02 K |
| WEYS | Weyco Gp Inc | 16.5952 | 580.32 M | -0.1045 | -0.63 | 19.36 K | 321.37 K |
| CAPR | Capricor Therap | 108.90 | 572.67 M | -0.60 | -0.55 | 180 | 19.6 K |
| CMCO | Columbus Mckinnon | 22.5893 | 568.99 M | -0.1367 | -0.6 | 40.58 K | 916.76 K |
| NRC | National Research Corp | 10.9309 | 565.98 M | -0.0927 | -0.84 | 21.6 K | 236.07 K |
| WTBA | West Bancorp | 8.497 | 529.55 M | -0.1467 | -1.7 | 25.2 K | 214.12 K |
| DMAC | Diamedica Therapeutics Inc | 15.30 | 520.38 M | -0.936 | -5.76 | 2 K | 30.6 K |
| FMAO | Farmers & Merch Banc | 8.2215 | 507.78 M | -0.4762 | -5.48 | 17.08 K | 140.39 K |
| OXLC | Oxford Lane Capital | 8.1073 | 497.99 M | -0.0738 | -0.9 | 9.22 K | 74.75 K |
| MDXG | Mimedx Group Inc | 6.85 | 484.47 M | -0.33 | -4.6 | 2.07 M | 14.17 M |
| HBCP | Home Bancorp Inc | 15.084 | 480.13 M | -0.0781 | -0.52 | 9.79 K | 147.7 K |
| CRMD | Cormedix Inc | 11.05 | 426.36 M | -0.15 | -1.34 | 13.44 K | 148.56 K |
| CLNE | Clean Energy Fuels | 9.69 | 425.46 M | -0.39 | -3.87 | 2.57 M | 24.86 M |
| NATH | Nathan's Famous IN | 25.2358 | 418.17 M | -0.2122 | -0.83 | 11.64 K | 293.72 K |
| CLFD | Clearfield Inc | 23.00 | 414.99 M | -0.17 | -0.73 | 263.19 K | 6.05 M |
| JAKK | Jakks Pacific Inc | 51.9024 | 409.62 M | -0.2821 | -0.54 | 25.1 K | 1.3 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LOW | Lowe's Companies | 37.106 | 130.22 B | -0.4107 | -1.09 | 9.64 M | 357.75 M |
| ELV | Elevance Health Inc | 70.9175 | 90.37 B | -1.5912 | -2.19 | 3.31 M | 234.8 M |
| CI | Cigna Corp | 70.3386 | 78.11 B | -7.1728 | -9.25 | 8.99 M | 632.67 M |
| VALE | Vale S.A. ADR | 6.4576 | 50.94 B | -0.0449 | -0.69 | 27.33 M | 176.47 M |
| HUM | Humana Inc | 86.7976 | 50.82 B | -0.624 | -0.71 | 2.27 M | 196.66 M |
| MSCI | MSCI Inc | 35.3821 | 47 B | -0.404 | -1.13 | 1.52 M | 53.95 M |
| IQV | Iqvia Holdings Inc | 48.23 | 45.95 B | -0.77 | -1.57 | 470.92 K | 22.71 M |
| CCL | Carnival Corp | 33.0498 | 41.43 B | -0.1822 | -0.55 | 2.91 M | 96.02 M |
| KR | Kroger Company | 12.0509 | 40.17 B | -0.1595 | -1.31 | 8.04 M | 96.89 M |
| VMC | Vulcan Materials Company | 58.2733 | 37.15 B | -0.8099 | -1.37 | 2.07 M | 120.43 M |
| IRM | Iron Mountain Inc | 12.117 | 33 B | -0.1223 | -1 | 2.8 M | 33.92 M |
| EC | Ecopetrol S.A. ADR | 11.9055 | 32.09 B | -0.1257 | -1.04 | 560.3 K | 6.67 M |
| LH | Laboratory Corp of America Holdings | 72.9773 | 30.19 B | -0.9578 | -1.3 | 2.29 M | 167.48 M |
| DGX | Quest Diagnostics Inc | 39.6478 | 28.66 B | -0.2029 | -0.51 | 1.99 M | 78.93 M |
| PBA | Pembina Pipeline Cor | 18.2209 | 28.34 B | -0.0929 | -0.51 | 136.5 K | 2.49 M |
| BAP | Credicorp Ltd | 86.5412 | 28.27 B | -0.4703 | -0.54 | 868.19 K | 75.13 M |
| AER | Aercap Holdings N.V. | 37.6677 | 26.64 B | -0.5781 | -1.51 | 1.09 M | 41.12 M |
| PHM | Pultegroup | 17.0057 | 25.88 B | -0.2834 | -1.64 | 9.95 M | 169.22 M |
| STE | Steris Corp | 37.818 | 25.05 B | -0.2777 | -0.73 | 275.9 K | 10.43 M |
| FTI | Technipfmc Plc | 32.3493 | 24.88 B | -1.0567 | -3.16 | 8.24 M | 266.54 M |
| TYL | Tyler Technologies | 92.01 | 16.63 B | -1.10 | -1.18 | 342.52 K | 31.52 M |
| OVV | Ovintiv Inc | 70.3368 | 16.26 B | -2.1036 | -2.9 | 1.07 M | 75.54 M |
| FICO | Fair Isaac and Company | 50.8412 | 15.63 B | -0.4386 | -0.86 | 257.99 K | 13.12 M |
| OHI | Omega Healthcare Investors | 12.0475 | 15.54 B | -0.0753 | -0.62 | 1.69 M | 20.35 M |
| SGI | Somnigroup International Inc. | 11.2909 | 15.26 B | -0.6157 | -5.17 | 14.17 M | 159.99 M |
| PKX | Posco ADR | 43.9371 | 14.96 B | -0.7066 | -1.58 | 367.7 K | 16.16 M |
| ARMK | Aramark Holdings Corp | 15.9968 | 14.43 B | -0.15 | -0.93 | 342.65 K | 5.48 M |
| AR | Antero Resources Corp | 53.6118 | 11.17 B | -1.3191 | -2.4 | 1.05 M | 56.31 M |
| DDS | Dillard's | 65.9957 | 10.18 B | -0.9039 | -1.35 | 400.1 K | 26.4 M |
| AMG | Affiliated Managers Group | 180.694 | 9.91 B | -1.9168 | -1.05 | 798.08 K | 144.21 M |
| FRO | Frontline Ltd | 9.4242 | 9.86 B | -0.1193 | -1.25 | 264.11 K | 2.49 M |
| CAE | Cae Inc | 11.3882 | 8.82 B | -0.063 | -0.55 | 19.7 K | 224.35 K |
| STN | Stantec Inc | 26.3553 | 8.58 B | -0.1946 | -0.73 | 8.76 K | 230.82 K |
| WAL | Western Alliance Bancorp | 18.374 | 8.3 B | -0.0955 | -0.52 | 371.86 K | 6.83 M |
| AXS | Axis Capital Holdings | 30.4426 | 7.64 B | -0.2147 | -0.7 | 869.7 K | 26.48 M |
| VNO | Vornado Realty Trust | 43.0005 | 7.46 B | -0.2421 | -0.56 | 1.32 M | 56.7 M |
| G | Genpact Ltd | 12.8057 | 7.12 B | -2.6454 | -17.12 | 23.15 M | 296.46 M |
| NFG | National Fuel Gas Company | 50.9043 | 7.05 B | -0.2853 | -0.56 | 744.4 K | 37.89 M |
| FNB | F.N.B. Corp | 7.3201 | 6.4 B | -0.0437 | -0.59 | 629.05 K | 4.6 M |
| SLG-PI | SL Green Realty Corp | 13.0302 | 6.19 B | -0.1323 | -1.01 | 11.47 K | 149.48 K |
| INGR | Ingredion Inc | 45.5584 | 5.85 B | -1.28 | -2.73 | 795.4 K | 36.24 M |
| UGP | Ultrapar Participacoes S.A. ADR | 7.5238 | 5.85 B | -0.1825 | -2.37 | 1.22 M | 9.16 M |
| ORA | Ormat Technologies | 22.4952 | 5.82 B | -0.2927 | -1.28 | 91 K | 2.05 M |
| MOD | Modine Manufacturing Company | 13.57 | 5.65 B | -0.19 | -1.38 | 217.7 K | 2.95 M |
| LPX | Louisiana-Pacific Corp | 14.9311 | 5.48 B | -0.2281 | -1.5 | 2.52 M | 37.62 M |
| ENS | Enersys Inc | 63.9566 | 5.47 B | -0.4349 | -0.68 | 1.22 M | 77.86 M |
| BB | Blackberry Ltd | 9.83 | 5.41 B | -0.13 | -1.31 | 15.76 M | 154.88 M |
| CNX | CNX Resources Corp | 29.4568 | 5.15 B | -0.4922 | -1.64 | 1.92 M | 56.49 M |
| OGS | One Gas Inc | 23.1666 | 5.11 B | -0.2951 | -1.26 | 2.56 M | 59.21 M |
| AROC | Archrock Inc | 11.2128 | 5.08 B | -0.0835 | -0.74 | 2.74 M | 30.74 M |
| HASI | Hannon Armstrong Sustainable IN | 6.7294 | 5.03 B | -0.046 | -0.68 | 74.5 K | 501.34 K |
| TPC | Tutor Perini Corp | 21.4433 | 4.98 B | -0.2696 | -1.24 | 299.5 K | 6.42 M |
| TNL | Travel + Leisure Co. | 20.9603 | 4.72 B | -0.6079 | -2.82 | 5.82 M | 121.98 M |
| AKO-B | Embotelladora Andina S.A | 9.8327 | 4.41 B | -0.2517 | -2.5 | 30.37 K | 298.6 K |
| AGX | Argan Inc | 20.6794 | 4.3 B | -0.3902 | -1.85 | 66.1 K | 1.37 M |
| KFY | Korn/Ferry International | 19.2591 | 4.1 B | -0.1187 | -0.61 | 205.7 K | 3.96 M |
| STNG | Scorpio Tankers Inc | 64.0027 | 4.07 B | -1.8844 | -2.86 | 125.19 K | 8.01 M |
| AKO-A | Embotelladora Andina S.A | 9.6168 | 3.99 B | -0.191 | -1.95 | 1.47 K | 14.12 K |
| FBP | First Bancorp | 3.8058 | 3.94 B | -0.1603 | -4.04 | 1.1 M | 4.21 M |
| CVSA | Covista Inc. | 33.7771 | 3.79 B | -0.2409 | -0.71 | 491.73 K | 16.61 M |
| COTY | Coty Inc | 13.25 | 3.72 B | -0.26 | -1.92 | 539.3 K | 7.15 M |
| POST | Post Holdings Inc | 35.0519 | 3.62 B | -0.3337 | -0.94 | 736.55 K | 25.82 M |
| PFSI | Pennymac Financial Services IN | 14.6627 | 3.45 B | -0.1357 | -0.92 | 124.1 K | 1.82 M |
| MMS | Maximus Inc | 41.5234 | 3.44 B | -2.5145 | -5.71 | 896.8 K | 37.24 M |
| TR | Tootsie Roll Industries | 18.3953 | 2.94 B | -0.1709 | -0.92 | 66.44 K | 1.22 M |
| BANC | First Pactrust Bancorp | 9.4002 | 2.87 B | -0.0945 | -1 | 133.9 K | 1.26 M |
| BTE | Baytex Energy Corp | 30.246 | 2.86 B | -1.3786 | -4.36 | 1.33 M | 40.38 M |
| APAM | Artisan Partners Asset Mgmt | 19.3508 | 2.83 B | -0.9874 | -4.85 | 555.8 K | 10.76 M |
| KSS | Kohl's Corp | 28.3512 | 2.83 B | -0.1994 | -0.7 | 3.31 M | 93.71 M |
| IMAX | Imax Corp | 26.52 | 2.68 B | -0.37 | -1.38 | 411.68 K | 10.92 M |
| NMM | Navios Maritime Partners LP | 169.8907 | 2.45 B | -1.5203 | -0.89 | 18.29 K | 3.11 M |
| LEU | Centrus Energy Corp. | 50.2198 | 2.4 B | -2.7472 | -5.19 | 11.56 K | 580.39 K |
| PRGO | Perrigo Company | 111.7144 | 2.35 B | -0.5749 | -0.51 | 2.21 M | 247.18 M |
| BKE | Buckle Inc | 13.8523 | 2.26 B | -0.0786 | -0.56 | 266.9 K | 3.7 M |
| OFG | OFG Bancorp | 10.9941 | 2.15 B | -0.3731 | -3.28 | 705.5 K | 7.76 M |
| SPB | Spectrum Brands Holdings Inc | 52.6871 | 2.05 B | -0.3216 | -0.61 | 47.74 K | 2.52 M |
| FCF | First Commonwealth Financial Corp | 5.3192 | 2.05 B | -0.0408 | -0.76 | 322.77 K | 1.72 M |
| SAH | Sonic Automotive | 18.5589 | 2 B | -0.134 | -0.72 | 204.8 K | 3.8 M |
| WMK | Weis Markets | 34.9067 | 1.89 B | -0.2386 | -0.68 | 22.15 K | 773.11 K |
| SBH | Sally Beauty Holdings | 29.61 | 1.82 B | -0.35 | -1.17 | 2.35 M | 69.47 M |
| INVX | Innovex International, Inc | 99.23 | 1.78 B | -1.13 | -1.13 | 420 K | 41.68 M |
| GIC | Global Industrial CO | 5.9253 | 1.77 B | -0.0376 | -0.63 | 24 K | 142.21 K |
| HLF | Herbalife Ltd | 33.5348 | 1.65 B | -0.229 | -0.68 | 4.65 M | 155.97 M |
| VET | Vermilion Energy Inc | 31.0687 | 1.55 B | -0.2652 | -0.85 | 8.8 K | 273.4 K |
| EFC | Ellington Financial Llc | 5.741 | 1.53 B | -0.0433 | -0.75 | 117.1 K | 672.27 K |
| USPH | U.S. Physical Therapy | 25.8863 | 1.49 B | -0.3545 | -1.35 | 28.9 K | 748.11 K |
| ARCO | Arcos Dorados Holdings Inc | 7.2928 | 1.49 B | -0.041 | -0.56 | 779.8 K | 5.69 M |
| NAT | Nordic American Tanker Shipping Ltd | 3.7555 | 1.38 B | -0.0441 | -1.16 | 879.02 K | 3.3 M |
| VYX | NCR Voyix Corporation | 19.6748 | 1.37 B | -1.7853 | -8.32 | 16.85 M | 331.52 M |
| FLO | Flowers Foods | 11.8275 | 1.36 B | -0.3004 | -2.48 | 2.5 M | 29.52 M |
| AGRO | Adecoagro S.A. | 6.5455 | 1.32 B | -0.0517 | -0.78 | 271.8 K | 1.78 M |
| NBR | Nabors Industries | 732.7027 | 1.26 B | -4.2134 | -0.57 | 141.44 K | 103.63 M |
| PDM | Piedmont Office Realty Trust | 8.6576 | 1.25 B | -0.2421 | -2.72 | 2.92 M | 25.25 M |
| UAN | Cvr Partners LP | 54.1878 | 1.18 B | -0.9721 | -1.76 | 26.09 K | 1.41 M |
| RES | RPC Inc | 13.8532 | 1.17 B | -0.109 | -0.78 | 2.48 M | 34.36 M |
| MPT | Medical Properties Trust, Inc. | 5.3619 | 1.09 B | -0.0675 | -1.24 | 1.22 M | 6.56 M |
| MYE | Myers Industries | 13.3755 | 1.06 B | -0.1087 | -0.81 | 183.3 K | 2.45 M |
| GPRK | Geopark Hlds Lmtd | 5.0779 | 1.01 B | -1.4564 | -22.29 | 1.16 M | 5.88 M |
| AORT | Artivion Inc | 9.3874 | 1.01 B | -0.0782 | -0.83 | 140.2 K | 1.32 M |
| MMI | Marcus & Millichap | 14.749 | 999.79 M | -0.1365 | -0.92 | 22.9 K | 337.75 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DII-B | Dorel Industries Inc | 11.6356 | -0.9522 | -7.56 | 113.1 K | 1.32 M | |
| ELE | Elemental Royalty Corporation | 3963.8787 | -208.6252 | -5 | 5 | 19.82 K | |
| MSCL | Satellos Bioscience Inc | 98.40 | -4.80 | -4.65 | 446 | 43.89 K | |
| BTE | Baytex Energy Corp | 33.412 | -1.6067 | -4.59 | 6.8 M | 227.18 M | |
| BRAG | Bragg Gaming Group Inc | 4.80 | -0.20 | -4 | 258.2 K | 1.24 M | |
| LGO | Largo Resources Ltd | 28.00 | -1.00 | -3.45 | 736 | 20.61 K | |
| OVV | Ovintiv Inc | 77.9022 | -2.4548 | -3.05 | 366.94 K | 28.59 M | |
| CPH | Cipher Pharmaceuticals Inc | 7.03 | -0.22 | -3.03 | 247.5 K | 1.74 M | |
| FLNT | Flint Corp | 13.60 | -0.40 | -2.86 | 28 | 380.8 | |
| TVA-B | TVA Group Inc | 9.58 | -0.28 | -2.84 | 6.09 K | 58.39 K | |
| CJ | Cardinal Energy Ltd | 5.9246 | -0.1646 | -2.7 | 170.6 K | 1.01 M | |
| TFII | Tfi International Inc | 19.0142 | -0.483 | -2.48 | 215.4 K | 4.1 M | |
| CTC | Canadian Tire Corp Ltd | 94.9241 | -2.3573 | -2.42 | 347 | 32.94 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3038 | -0.0787 | -2.33 | 26.2 K | 86.56 K | |
| OBE | Obsidian Energy Ltd | 60.48 | -1.40 | -2.26 | 3.02 M | 182.79 M | |
| WPK | Winpak Ltd | 19.614 | -0.4493 | -2.24 | 17.89 K | 350.89 K | |
| BIR | Birchcliff Energy Ltd | 5.4885 | -0.1221 | -2.18 | 291 K | 1.6 M | |
| LAS-A | Lassonde Industries Inc | 92.6875 | -1.7104 | -1.81 | 5.02 K | 465.29 K | |
| INC-UN | Income Financial Trust | 3.3433 | -0.0613 | -1.8 | 2.29 K | 7.64 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.3571 | -0.1599 | -1.68 | 12.34 K | 115.47 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.08 | -0.1682 | -1.64 | 10.89 K | 109.82 K | |
| BOS | Airboss America J | 5.5697 | -0.0926 | -1.64 | 5.62 K | 31.33 K | |
| EMA-PA | Emera Inc Pref A | 12.0735 | -0.1951 | -1.59 | 7.95 K | 95.94 K | |
| ELVA | Electrovaya Inc | 3.20 | -0.05 | -1.54 | 3.3 K | 10.56 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.3259 | -0.1376 | -1.45 | 3.52 K | 32.82 K | |
| BB | Blackberry Ltd | 10.86 | -0.16 | -1.45 | 2.54 M | 27.54 M | |
| BCE-PF | BCE Inc Pref AF | 10.2531 | -0.1477 | -1.42 | 12.29 K | 126.03 K | |
| BCE-PG | Bce Inc Pref G | 11.138 | -0.1595 | -1.41 | 9.11 K | 101.47 K | |
| LNF | Leons Furniture | 9.2262 | -0.1307 | -1.4 | 10.13 K | 93.49 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.6439 | -0.1069 | -1.38 | 4.37 K | 33.4 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 26.4092 | -0.3586 | -1.34 | 148.9 K | 3.93 M | |
| BCE-PB | BCE Inc Pref AB | 10.1097 | -0.1346 | -1.31 | 10.37 K | 104.8 K | |
| IFP | Interfor Corp | 14.2737 | -0.1878 | -1.3 | 126.6 K | 1.81 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.7884 | -0.0994 | -1.26 | 500 | 3.89 K | |
| SRV-UN | SIR Royalty Income Fund | 5.3673 | -0.0684 | -1.26 | 16.26 K | 87.26 K | |
| VET | Vermilion Energy Inc | 34.6505 | -0.4388 | -1.25 | 325.2 K | 11.27 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.5568 | -0.1676 | -1.22 | 23.17 K | 314.11 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.0372 | -0.1457 | -1.2 | 2.55 K | 30.71 K | |
| BCE-PH | Bce Inc Pref H | 9.9283 | -0.1194 | -1.19 | 1.31 K | 13.03 K | |
| BCE-PI | BCE Inc Pref AI | 10.6976 | -0.1283 | -1.19 | 10.19 K | 108.97 K | |
| BCE-PA | BCE Inc Pref AA | 9.7123 | -0.1133 | -1.15 | 19.53 K | 189.72 K | |
| WFC | Wall Financial | 4.5339 | -0.0521 | -1.14 | 300 | 1.36 K | |
| DXT | Dexterra Group Inc | 17.9646 | -0.2053 | -1.13 | 26.86 K | 482.53 K | |
| BDI | Black Diamond Group Ltd | 22.4035 | -0.2487 | -1.1 | 62.47 K | 1.4 M | |
| NPI-PA | Northland Power Inc Pref A | 10.6276 | -0.1136 | -1.06 | 10.71 K | 113.86 K | |
| CSU | Constellation Software Inc | 196.4253 | -2.0806 | -1.05 | 56.71 K | 11.14 M | |
| ESI | Ensign Energy Services Inc | 4.8381 | -0.0501 | -1.02 | 101.7 K | 492.05 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.81 | -0.09 | -1.01 | 1.6 K | 14.1 K | |
| TC | Tucows Inc | 13.75 | -0.14 | -1.01 | 100 | 1.38 K | |
| CAE | Cae Inc | 12.5823 | -0.1263 | -0.99 | 414.54 K | 5.22 M | |
| RIC | Richmont Mines | 6.5879 | -0.065 | -0.98 | 7.17 K | 47.2 K | |
| BBD-A | Bombardier Inc | 104.75 | -1.00 | -0.95 | 72.19 K | 7.56 M | |
| BCE-PC | BCE Inc Pref AC | 9.4848 | -0.09 | -0.94 | 1.87 K | 17.71 K | |
| STN | Stantec Inc | 28.7219 | -0.265 | -0.91 | 95.2 K | 2.73 M | |
| DSG | Descartes Sys | 15.36 | -0.14 | -0.9 | 35.42 K | 544.05 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.1071 | -0.1042 | -0.85 | 11.39 K | 137.88 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.1295 | -0.1029 | -0.84 | 225 | 2.73 K | |
| PPL | Pembina Pipeline Corp | 17.4149 | -0.1474 | -0.84 | 708.9 K | 12.35 M | |
| BCE-PS | Bce Inc Pref S | 9.919 | -0.0745 | -0.75 | 31.2 K | 309.47 K | |
| BCE-PE | Bce Inc Pref E | 10.1111 | -0.0746 | -0.73 | 2.3 K | 23.26 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.833 | -0.0707 | -0.71 | 316 | 3.11 K | |
| BN-PFA | Brookfield Corporation | 12.2093 | -0.0871 | -0.71 | 6.21 K | 75.86 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.5293 | -0.0951 | -0.7 | 10.68 K | 144.51 K | |
| BCE-PD | Bce Inc Pref D | 10.2113 | -0.0698 | -0.68 | 14.83 K | 151.42 K | |
| BCE-PY | BCE Inc Pref Y | 10.196 | -0.0696 | -0.68 | 5 K | 50.98 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.9124 | -0.0731 | -0.67 | 9.49 K | 103.52 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.9313 | -0.0661 | -0.66 | 8.66 K | 86.01 K | |
| PWF-PE | Power Financial Corp Pref E | 12.1187 | -0.0791 | -0.65 | 5.97 K | 72.31 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.3264 | -0.08 | -0.64 | 9.85 K | 121.38 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.575 | -0.0296 | -0.64 | 4.8 K | 21.96 K | |
| KPT | Kp Tissue Inc | 7.6029 | -0.049 | -0.64 | 8.1 K | 61.58 K | |
| VLN | Velan Inc Sv | 13.2858 | -0.0846 | -0.63 | 100 | 1.33 K | |
| MTL | Mullen Group Ltd | 15.5115 | -0.0947 | -0.61 | 117.1 K | 1.82 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 12.0413 | -0.0716 | -0.59 | 10.16 K | 122.32 K | |
| BBD-PC | Bombardier Inc Pref C | 7.2224 | -0.0429 | -0.59 | 8.46 K | 61.09 K | |
| LUN | Lundin Mining Corp | 4.0286 | -0.0236 | -0.58 | 1.02 M | 4.13 M | |
| CSW-B | Corby Spirit and Wine Limited | 9.5671 | -0.0533 | -0.55 | 500 | 4.78 K | |
| PSI | Pason Systems Inc | 15.4516 | -0.0847 | -0.55 | 38.24 K | 590.95 K | |
| TOU | Tourmaline Oil Corp | 30.1831 | -0.1648 | -0.54 | 210.8 K | 6.36 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.8487 | -0.0548 | -0.5 | 3.2 K | 34.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.213 | 259.39 B | -0.0343 | -0.65 | 1.44 K | 7.48 K |
| LNWO | Light & Wonder, Inc. | 13.02 | 6.04 B | -0.25 | -1.88 | 719.8 K | 9.37 M |
| GAMI | GAMCO Investors Inc | 33.7188 | 536.94 M | -0.2725 | -0.8 | 29.53 K | 995.58 K |
| WEXPF | Western Exploration Inc | 53.2234 | 24.77 M | -8.1743 | -13.31 | 3 | 159.67 |
| BRCNF | Burcon NutraScience Corp | 3.12 | 8.24 M | -0.05 | -1.58 | 20.98 K | 65.45 K |
| SPRV | Web To Door Inc | 7.00 | 390.37 K | -12.00 | -63.16 | 11 | 77 |
| DNAX | DNA Brands Inc | 10500.00 | 339.48 K | -1680.00 | -13.79 | 4 | 42 K |
| RGGI | Resgreen Group International Inc | 71.00 | 48.75 K | -10.00 | -12.35 | 17 | 1.21 K |
| AXPWQ | Axion Power International Inc | 77910.00 | 9.6 K | -1260.00 | -1.59 | 3 | 233.73 K |
| CGIP | Celadon Group Inc | 20.7364 | 5.66 K | -0.2545 | -1.21 | 161.52 K | 3.35 M |
| STTO | SITO Mobile Ltd. | 5.60 | 5.13 K | -0.05 | -0.88 | 1.4 K | 7.84 K |
| CBKCQ | Christopher & Banks Corporation | 6.61 | 3.86 K | -0.04 | -0.6 | 165.98 K | 1.1 M |
| EVKG | Ever-Glory International Group Inc. | 5.45 | 2.92 K | -0.05 | -0.91 | 5.1 K | 27.79 K |
| CALIQ | China Auto Logistics Inc. | 3.45 | 484 | -0.10 | -2.82 | 88.25 K | 304.48 K |
| TBEV | High Performance Beverages Company | 13.60 | -5.50 | -28.8 | 1.72 K | 23.32 K | |
| FONU | FonU2 Inc | 17.96 | -3.72 | -17.16 | 690 | 12.39 K | |
| VRCI | Verde Science Inc | 23.828 | -4.172 | -14.9 | 37.4 K | 891.17 K | |
| PTRC | Petro River Oil Corp | 18.10 | -0.50 | -2.69 | 1.96 K | 35.49 K | |
| HDYNQ | Hyperdynamics Corporation | 6.46 | -0.16 | -2.42 | 318.49 K | 2.06 M | |
| SOGFF | Strategic Oil & Gas Ltd | 10.10 | -0.21 | -2.04 | 5.55 K | 56.06 K | |
| HMNY | Helios and Matheson Analytics Inc | 1421.8542 | -20.7139 | -1.44 | 26 | 36.97 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SKYG | Sky Gold Corp | 15.00 | -4.50 | -23.08 | 30 | 450 | |
| KGS | Kingman Minerals Ltd | 9.00 | -2.00 | -18.18 | 100 | 900 | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -1.00 | -16.67 | 1.5 K | 7.5 K | |
| BBB | Brixton Metals Corporation | 6.00 | -1.00 | -14.29 | 2.71 K | 16.26 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | -0.56 | -9.52 | 636 | 3.38 K | |
| MXL-H | MX Gold Corp | 4.00 | -0.40 | -9.09 | 575 | 2.3 K | |
| KEEK | Personas Social Incorporated | 360.00 | -30.00 | -7.69 | 384 | 138.24 K | |
| BQE | BQE Water Inc | 6.50 | -0.50 | -7.14 | 85.5 K | 555.74 K | |
| LTV | Leonovus Inc | 10.80 | -0.60 | -5.26 | 2.17 K | 23.4 K | |
| WEC | Winchester Equity Corporation | 4.20 | -0.20 | -4.55 | 2.62 K | 11.02 K | |
| ANDC | Andina Copper Corporation | 31.25 | -1.25 | -3.85 | 182 | 5.69 K | |
| SGLD | Scorpio Gold Corporation | 4.86 | -0.18 | -3.57 | 4 K | 19.44 K | |
| MVI-H | Monitor Ventures Inc | 7.75 | -0.25 | -3.13 | 1.18 K | 9.18 K | |
| WEX | Western Exploration Inc | 80.00 | -2.50 | -3.03 | 2 | 160 | |
| OGW | Ongwe Minerals Inc. | 22.88 | -0.64 | -2.72 | 3.45 K | 78.94 K | |
| GBU | Gabriel Resources Ltd | 11.70 | -0.30 | -2.5 | 516.05 K | 6.04 M | |
| IEI | Imperial Equities Inc | 4.311 | -0.097 | -2.2 | 400 | 1.72 K | |
| CDB | Cordoba Minerals Corp | 18.70 | -0.34 | -1.79 | 2.13 K | 39.87 K | |
| DSY | Destiny Media Technologies Inc | 9.00 | -0.15 | -1.64 | 1.46 K | 13.14 K | |
| NEXM | NexMetals Mining Corp. | 61.00 | -1.00 | -1.61 | 85 | 5.18 K | |
| TIE | Coloured Ties Capital Inc. | 8.5412 | -0.1294 | -1.49 | 23.35 K | 199.45 K | |
| ASG | Aurora Spine Corporation | 5.24 | -0.04 | -0.76 | 20.6 K | 107.94 K |