Loser Valuations for 13 February 2014 from 00:00:00 until 23:59:59
Loser Valuations for 13 February 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.1505 | 3.74 B | -0.1773 | -1.57 | 4.38 K | 48.87 K |
| USAS | Americas Silver Corp | 9.90 | 1.11 B | -0.30 | -2.94 | 277 | 2.74 K |
| CIX | Compx International Inc | 6.3591 | 500.32 M | -0.1472 | -2.26 | 20.26 K | 128.82 K |
| ELLO | Ellomay Capital Ltd | 9.0985 | 239.97 M | -0.0973 | -1.06 | 1.01 K | 9.19 K |
| PED | Pedevco Corp | 452.00 | 192.87 M | -8.00 | -1.74 | 195 | 88.14 K |
| CMT | Core Molding Technologies Inc | 13.0561 | 191.46 M | -0.2472 | -1.86 | 12.7 K | 165.81 K |
| PLG | Platinum Group Metals Ltd | 123.00 | 147.07 M | -1.00 | -0.81 | 1.47 K | 181.06 K |
| ARMP | Armata Pharmaceuticals Inc | 4060.00 | 141.29 M | -70.00 | -1.69 | 20 | 81.2 K |
| SIF | Sifco Industries | 26.7826 | 128.63 M | -0.4673 | -1.71 | 4 K | 107.13 K |
| STXS | Stereotaxis Inc | 5.83 | 114.23 M | -0.32 | -5.2 | 2.15 M | 12.51 M |
| CATX | Perspective Therapeutics Inc | 7.20 | 97.67 M | -0.30 | -4 | 23.43 K | 168.7 K |
| WYY | Widepoint Corp | 15.40 | 62.39 M | -0.60 | -3.75 | 214.92 K | 3.31 M |
| DIT | Amcon Distributing Company | 71.925 | 58.53 M | -0.4088 | -0.57 | 800 | 57.54 K |
| WWR | Westwater Resources | 1686.00 | 52.86 M | -42.00 | -2.43 | 558 | 940.79 K |
| DXR | Daxor Corp | 7.109 | 50.91 M | -0.0671 | -0.94 | 2.48 K | 17.65 K |
| ATNM | Actinium Pharmaceuticals Inc | 170.9999 | 48.42 M | -7.4999 | -4.2 | 290 | 49.59 K |
| GRF | Eagle Capital Growth Fund | 3.7892 | 41.43 M | -0.0303 | -0.79 | 14.4 K | 54.56 K |
| XTNT | Xtant Medical Holdings Inc | 67.20 | 39.06 M | -1.20 | -1.75 | 1.93 K | 129.7 K |
| CTM | Castellum Inc | 2550.00 | 35.57 M | -450.00 | -15 | 32 | 81.6 K |
| NNVC | Nanoviricides Inc | 62.20 | 33.97 M | -7.40 | -10.63 | 101.9 K | 6.34 M |
| TOON | Kartoon Studios Inc | 96.00 | 31.6 M | -12.00 | -11.11 | 397 | 38.11 K |
| CVM | Cel-Sci Corp | 862.50 | 23.75 M | -22.50 | -2.54 | 1.9 K | 1.64 M |
| UUU | Universal Security Instruments | 3.6207 | 16.02 M | -0.2863 | -7.33 | 16.4 K | 59.38 K |
| AMS | American Shared Hospital Services | 3.12 | 8.11 M | -0.03 | -0.95 | 7.1 K | 22.15 K |
| PW | Power REIT | 9.30 | 2.52 M | -0.17 | -1.8 | 3.1 K | 28.83 K |
| ENSV | Enservco Corpporation | 34.95 | 29.09 K | -0.75 | -2.1 | 6.05 K | 211.31 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 605.24 | 1.46 T | -46.48 | -7.13 | 38.59 M | 23.36 B |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KC | Coffee | 139.70 | -1.35 | -0.96 | 25 K | 3.49 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 15.3373 | 388.94 B | -0.3995 | -2.54 | 153.74 M | 2.36 B |
| LRCX | Lam Research Corp | 4.4071 | 276.95 B | -0.0645 | -1.44 | 33.34 M | 146.93 M |
| PEP | Pepsico Inc | 55.195 | 193.35 B | -1.2467 | -2.21 | 11.2 M | 618.02 M |
| MNST | Monster Beverage Cp | 11.8883 | 89.41 B | -0.0784 | -0.66 | 8.89 M | 105.64 M |
| CMCSA | Comcast Corporation | 18.5826 | 87.04 B | -0.7965 | -4.11 | 177.7 M | 3.3 B |
| NTAP | Netapp Inc | 30.5161 | 34.58 B | -1.1063 | -3.5 | 11.23 M | 342.81 M |
| WTW | Weight Watchers International, Inc | 89.8043 | 30.16 B | -0.5639 | -0.62 | 562.44 K | 50.51 M |
| CASY | Casey's General Stor | 60.6173 | 25.58 B | -0.3369 | -0.55 | 233.54 K | 14.16 M |
| INSM | Insmed Inc | 16.74 | 25.47 B | -0.38 | -2.22 | 468.81 K | 7.85 M |
| INCY | Incyte Corp | 66.14 | 24.85 B | -2.69 | -3.91 | 4.16 M | 275.29 M |
| CHTR | Charter Communications | 128.91 | 15.75 B | -8.66 | -6.29 | 9.91 M | 1.28 B |
| SEIC | Sei Investments Company | 29.6051 | 12.87 B | -0.2148 | -0.72 | 1.02 M | 30.22 M |
| TRMB | Trimble Navigation | 36.92 | 12.54 B | -0.27 | -0.73 | 2.54 M | 93.71 M |
| SIRI | Sirius XM Holdings | 28.3983 | 10.99 B | -0.4046 | -1.4 | 14.33 M | 406.91 M |
| SSB | South State Cp | 45.8251 | 10.25 B | -0.5497 | -1.19 | 99 K | 4.54 M |
| ONB | Old National Bncp | 9.0438 | 9.59 B | -0.0945 | -1.03 | 650.8 K | 5.89 M |
| ORKA | Oruka Therapeutics Inc | 1447.4736 | 6.92 B | -8.1317 | -0.56 | 245 | 354.63 K |
| EXLS | Exlservice Holdings | 5.094 | 6.53 B | -0.03 | -0.59 | 1.08 M | 5.48 M |
| PAGP | Plains Gp Holdings LP | 32.3473 | 5.92 B | -0.1897 | -0.58 | 246 K | 7.96 M |
| CRUS | Cirrus Logic Inc | 18.33 | 5.9 B | -0.16 | -0.87 | 1.23 M | 22.46 M |
| MXL | Maxlinear Inc | 9.92 | 5.07 B | -0.12 | -1.2 | 132.74 K | 1.32 M |
| CAMT | Camtek Ltd | 4.1282 | 4.91 B | -0.1484 | -3.47 | 512.81 K | 2.12 M |
| OPCH | Option Care Health Inc | 31.84 | 4.75 B | -0.92 | -2.81 | 562.22 K | 17.9 M |
| TFSL | Tfs Financial Corp | 5.8239 | 4.63 B | -0.0556 | -0.95 | 300.42 K | 1.75 M |
| SFM | Sprouts Farmers Mark | 34.85 | 4.57 B | -0.19 | -0.54 | 1.05 M | 36.57 M |
| FULT | Fulton Financial Cor | 8.0048 | 4.57 B | -0.0642 | -0.8 | 740.4 K | 5.93 M |
| ITRI | Itron Inc | 33.64 | 4.38 B | -5.55 | -14.16 | 3.31 M | 111.28 M |
| DIOD | Diodes Inc | 24.42 | 3.96 B | -0.26 | -1.05 | 233.2 K | 5.69 M |
| FIBK | First Interstate Ban | 15.1426 | 3.56 B | -0.09 | -0.59 | 122.27 K | 1.85 M |
| EXTR | Extreme Networks | 5.39 | 3.36 B | -0.08 | -1.46 | 2.43 M | 13.11 M |
| SBLK | Star Bulk Carriers | 32.8832 | 3.14 B | -0.5852 | -1.75 | 18.33 K | 602.68 K |
| CECO | CECO Environmental Corp. | 13.8692 | 3.05 B | -0.2357 | -1.67 | 82 K | 1.14 M |
| CENT | Central Garden | 5.854 | 3.04 B | -0.0469 | -0.79 | 54.94 K | 321.62 K |
| HTO | H2O America | 21.6972 | 3 B | -0.1213 | -0.56 | 44.9 K | 974.2 K |
| ARCB | Arcbest Corp | 28.6396 | 2.92 B | -0.5264 | -1.8 | 535.5 K | 15.34 M |
| WIX | Wix.com Ltd | 29.45 | 2.92 B | -0.36 | -1.21 | 220.82 K | 6.5 M |
| XNCR | Xencor Inc | 9.08 | 2.9 B | -0.06 | -0.66 | 34.14 K | 309.99 K |
| ACAD | Acadia Pharmaceutica | 24.51 | 2.84 B | -0.14 | -0.57 | 1.04 M | 25.56 M |
| CENTA | Central Garden & Pet | 5.912 | 2.6 B | -0.032 | -0.54 | 239.52 K | 1.42 M |
| MARA | Marathon Digital Holdings | 49.04 | 2.57 B | -0.96 | -1.92 | 1.18 K | 57.62 K |
| CLDX | Celldex Therapeutics | 411.75 | 2.45 B | -8.25 | -1.96 | 107.82 K | 44.39 M |
| WAFD | Washington Federal | 15.5309 | 2.2 B | -0.228 | -1.45 | 294.18 K | 4.57 M |
| COHU | Cohu Inc | 8.8778 | 2.05 B | -0.0541 | -0.61 | 93.3 K | 828.3 K |
| CHCO | City Holding Company | 29.6161 | 2.01 B | -0.2477 | -0.83 | 56 K | 1.66 M |
| MCRI | Monarch Casino | 16.3974 | 1.94 B | -0.1878 | -1.13 | 28.55 K | 468.06 K |
| MESO | Mesoblast Ltd ADR | 50.7079 | 1.88 B | -0.8127 | -1.58 | 40 | 2.03 K |
| PRDO | Perdoceo Education Corp | 5.3301 | 1.72 B | -0.0283 | -0.53 | 1.14 M | 6.07 M |
| PDFS | Pdf Solutions Inc | 22.40 | 1.72 B | -0.34 | -1.5 | 130.51 K | 2.92 M |
| RARE | Ultragenyx Pharmaceu | 43.96 | 1.67 B | -0.82 | -1.83 | 169.94 K | 7.47 M |
| ALNT | Allient Inc | 7.0765 | 1.48 B | -0.356 | -4.79 | 4.65 K | 32.91 K |
| APPS | Digital Turbine | 4.03 | 1.38 B | -0.20 | -4.73 | 179.66 K | 724.03 K |
| SBET | Sharplink Gaming Ltd | 1339.20 | 1.33 B | -28.80 | -2.11 | 19 | 25.44 K |
| CYRX | Cryoport Inc | 6.24 | 1.04 B | -0.24 | -3.7 | 3.8 K | 23.71 K |
| HROW | Harrow Health Inc | 7.60 | 1.03 B | -0.20 | -2.56 | 34.1 K | 259.16 K |
| WLFC | Willis Lease Fin C | 17.0032 | 981.5 M | -0.1252 | -0.73 | 6.41 K | 108.97 K |
| MPB | Mid Penn Bancorp Inc | 9.5186 | 883.44 M | -0.0835 | -0.87 | 700 | 6.66 K |
| FEIM | Frequency Elcts Inc | 9.3428 | 734.91 M | -0.0634 | -0.67 | 6.47 K | 60.47 K |
| BBSI | Barrett Business S | 12.8441 | 734.57 M | -0.2737 | -2.09 | 346.22 K | 4.45 M |
| CWBC | Community West Bncsh | 8.1551 | 711.65 M | -0.0762 | -0.93 | 9.1 K | 74.21 K |
| SWBI | Smith & Wesson Brands Inc | 7.9494 | 674.39 M | -0.0697 | -0.87 | 3.29 M | 26.18 M |
| TIPT | Tiptree Fncl Cl A | 5.7017 | 643.27 M | -0.1139 | -1.96 | 10.21 K | 58.23 K |
| GERN | Geron Corp | 4.7904 | 641.85 M | -0.0284 | -0.59 | 3.42 M | 16.36 M |
| GILT | Gilat Satellite Ntwk | 4.3366 | 583.88 M | -0.0737 | -1.67 | 27.2 K | 117.96 K |
| CBAN | Colony Bankcorp Inc | 4.8337 | 564.37 M | -0.0712 | -1.45 | 10.13 K | 48.98 K |
| FMAO | Farmers & Merch Banc | 7.6905 | 507.78 M | -0.1884 | -2.39 | 4.32 K | 33.24 K |
| JOUT | Johnson Outdoors | 18.9848 | 502.08 M | -0.1478 | -0.77 | 16.78 K | 318.55 K |
| TATT | T A T Tech Ltd | 6.3297 | 501.08 M | -0.1619 | -2.49 | 10.5 K | 66.46 K |
| GYRE | Gyre Therapeutics Inc | 3323.0249 | 493.06 M | -123.0752 | -3.57 | 124 | 412.06 K |
| ITIC | Investors Title Company | 47.9242 | 490.58 M | -0.3517 | -0.73 | 3.5 K | 167.73 K |
| BMRC | Bank of Marin Bancrp | 15.4079 | 466.7 M | -0.2239 | -1.43 | 69.03 K | 1.06 M |
| ARAY | Accuray Inc | 10.03 | 459.16 M | -0.10 | -0.99 | 769.96 K | 7.72 M |
| ESEA | Euroseas Ltd | 60.3091 | 455.92 M | -0.4435 | -0.73 | 544 | 32.81 K |
| ALLT | Allot Communications | 16.20 | 440.77 M | -0.41 | -2.47 | 427.19 K | 6.92 M |
| FWDI | AdvisorShares Madrona International ETF | 16.60 | 421.87 M | -0.40 | -2.35 | 970 | 16.1 K |
| MBUU | Malibu Boats Inc | 17.07 | 416.38 M | -0.56 | -3.18 | 66.12 K | 1.13 M |
| VALU | Value Line Inc | 8.4104 | 415.25 M | -0.3015 | -3.46 | 700 | 5.89 K |
| AIFU | Fanhua Inc. | 93.5635 | 402.88 M | -1.5885 | -1.67 | 1.53 K | 143.15 K |
| XMAX | XMax Inc. | 149.25 | 393.8 M | -2.75 | -1.81 | 3.36 K | 501.48 K |
| PKBK | Parke Bancorp Inc | 6.8941 | 388.21 M | -0.0634 | -0.91 | 10.85 K | 74.79 K |
| IA | Innovative Aerosystems, Inc. | 6.9562 | 381.25 M | -0.2838 | -3.92 | 134.1 K | 932.83 K |
| RZLT | Rezolute Inc | 165.00 | 374.32 M | -15.00 | -8.33 | 57 | 9.4 K |
| PERI | Perion Network Ltd | 34.92 | 370.07 M | -1.53 | -4.2 | 83.84 K | 2.93 M |
| FRST | Primis Financial Corp | 6.7519 | 364.05 M | -0.0346 | -0.51 | 4.58 K | 30.94 K |
| IRD | Opus Genetics, Inc. | 532.80 | 349.42 M | -4.80 | -0.89 | 6.88 K | 3.66 M |
| GALT | Galectin Therapeutic | 15.99 | 348.94 M | -0.18 | -1.11 | 497.16 K | 7.95 M |
| BCML | Bay Commercial Bk CA | 9.2111 | 341.36 M | -0.2269 | -2.4 | 25.87 K | 238.26 K |
| ENTA | Enanta Pharmaceutica | 38.18 | 334.07 M | -1.84 | -4.6 | 200.98 K | 7.67 M |
| CDZI | Cadiz Inc | 7.51 | 320.52 M | -0.10 | -1.31 | 31.4 K | 235.8 K |
| KINS | Kingstone Cos Inc | 5.3667 | 317.03 M | -0.1044 | -1.91 | 8.21 K | 44.03 K |
| FCCO | First Community Corp | 8.2502 | 311.24 M | -0.0523 | -0.63 | 477 | 3.94 K |
| ATLO | Ames Natl Corp | 13.1877 | 303.14 M | -0.14 | -1.05 | 38.16 K | 503.18 K |
| LSAK | Lesaka Technologies Inc | 9.85 | 299.42 M | -0.24 | -2.38 | 117.93 K | 1.16 M |
| GASS | Stealthgas Inc | 8.8927 | 299.15 M | -0.1046 | -1.16 | 91.49 K | 813.56 K |
| PNRG | Primeenergy Cp | 51.10 | 295.47 M | -1.49 | -2.83 | 364 | 18.6 K |
| SMTI | Sanara Medtech Inc | 12.00 | 294.94 M | -0.40 | -3.23 | 167 | 2 K |
| CLPT | Clearpoint Neuro Inc | 50.80 | 293.94 M | -0.80 | -1.55 | 1.29 K | 65.58 K |
| III | Information Svcs Group | 4.5461 | 287.09 M | -0.0404 | -0.88 | 243.66 K | 1.11 M |
| ANGI | Angi Inc | 159.30 | 274.03 M | -11.70 | -6.84 | 691.39 K | 110.14 M |
| ULBI | Ultralife Corp | 3.93 | 261.46 M | -0.09 | -2.24 | 160.66 K | 631.39 K |
| EFSI | Eagle Financial Services Inc | 15.2528 | 248.23 M | -0.2985 | -1.92 | 400 | 6.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MS | Morgan Stanley | 21.7467 | 292.81 B | -0.1817 | -0.83 | 15.58 M | 338.75 M |
| TM | Toyota Motor Corp Ltd | 85.9805 | 257.37 B | -1.0437 | -1.2 | 418.97 K | 36.02 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.8027 | 244.25 B | -0.0385 | -1 | 5.61 M | 21.31 M |
| DE | Deere & Company | 68.5792 | 186.39 B | -0.8388 | -1.21 | 4.41 M | 302.73 M |
| SONY | Sony Group Corp ADR | 3.0786 | 158.03 B | -0.0215 | -0.69 | 21.3 M | 65.56 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.7761 | 152.29 B | -0.0621 | -1.06 | 1.27 M | 7.33 M |
| HDB | Hdfc Bank Ltd ADR | 6.4912 | 132.77 B | -0.0992 | -1.51 | 3.45 M | 22.37 M |
| IBN | Icici Bank Ltd ADR | 5.3489 | 123.69 B | -0.0611 | -1.13 | 6.18 M | 33.06 M |
| EQNR | Equinor ASA ADR | 13.4714 | 97.33 B | -0.1044 | -0.77 | 1.14 M | 15.31 M |
| EMR | Emerson Electric Company | 46.8446 | 94.95 B | -0.4137 | -0.88 | 4.2 M | 196.87 M |
| ITW | Illinois Tool Works Inc | 58.831 | 81.49 B | -0.459 | -0.77 | 6.03 M | 354.58 M |
| BCS | Barclays Plc ADR | 11.8327 | 77.09 B | -0.089 | -0.75 | 5.29 M | 62.55 M |
| GM | General Motors Company | 26.1808 | 76.11 B | -0.2677 | -1.01 | 30.5 M | 798.54 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2548 | 75.12 B | -0.0592 | -1.79 | 3.76 M | 12.24 M |
| NSC | Norfolk Southern Corp | 71.1324 | 73.18 B | -0.8693 | -1.21 | 2.08 M | 147.69 M |
| APO | Apollo Global Management Llc C | 16.6977 | 72.18 B | -0.1364 | -0.81 | 1.24 M | 20.78 M |
| KMI | Kinder Morgan | 18.4154 | 68.1 B | -0.093 | -0.5 | 5.47 M | 100.82 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.7002 | 67.38 B | -0.1097 | -0.86 | 31.1 K | 394.98 K |
| NWG | Natwest Group Plc ADR | 6.9309 | 63.56 B | -0.0421 | -0.6 | 455 K | 3.15 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 48.3172 | 60.05 B | -0.4199 | -0.86 | 1.68 K | 80.98 K |
| DEO | Diageo Plc ADR | 86.7571 | 56.33 B | -0.6322 | -0.72 | 714.6 K | 62 M |
| CVE | Cenovus Energy Inc | 19.768 | 49.86 B | -0.5882 | -2.89 | 1.61 M | 31.91 M |
| HMC | Honda Motor Company ADR | 24.0993 | 46.51 B | -0.1302 | -0.54 | 398.5 K | 9.6 M |
| KB | KB Financial Group Inc ADR | 21.3383 | 39.57 B | -0.3211 | -1.48 | 84.87 K | 1.81 M |
| ZTS | Zoetis Inc Cl A | 26.8215 | 34.02 B | -0.2984 | -1.1 | 7.89 M | 211.66 M |
| TECK | Teck Resources Ltd | 19.415 | 31.75 B | -1.3775 | -6.62 | 5.16 M | 100.22 M |
| WSM | Williams-Sonoma | 20.7408 | 30.82 B | -0.2528 | -1.2 | 2.64 M | 54.74 M |
| DG | Dollar General Corp | 48.4239 | 30.15 B | -0.3117 | -0.64 | 3.77 M | 182.4 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 24.3082 | 30.04 B | -0.3267 | -1.33 | 126.4 K | 3.07 M |
| IHG | Intercontinental Hotels Group ADR | 25.7103 | 26.29 B | -0.1872 | -0.72 | 108.18 K | 2.78 M |
| JBL | Jabil Inc. | 16.6299 | 26.01 B | -0.1439 | -0.86 | 2.5 M | 41.55 M |
| DRI | Darden Restaurants | 29.9617 | 26 B | -0.199 | -0.66 | 1.29 M | 38.78 M |
| ATI | Allegheny Technologies Inc | 29.4122 | 25.11 B | -0.366 | -1.23 | 1.74 M | 51.24 M |
| PKG | Packaging Corp of America | 49.9244 | 22.67 B | -0.5109 | -1.01 | 1.56 M | 77.72 M |
| BBY | Best Buy Company | 15.8858 | 22.29 B | -0.1352 | -0.84 | 6.09 M | 96.73 M |
| CNH | CNH Industrial N.V. | 7.2136 | 20.62 B | -0.0735 | -1.01 | 483.15 K | 3.49 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 8.9835 | 18.55 B | -0.0569 | -0.63 | 1.26 M | 11.3 M |
| J | Jacobs Engineering Group Inc | 45.5901 | 18.47 B | -0.4238 | -0.92 | 929.59 K | 42.38 M |
| JHX | James Hardie Industries Se ADR | 9.2849 | 17.38 B | -0.2922 | -3.05 | 16.68 K | 154.92 K |
| MAS | Masco Corp | 16.6326 | 16.56 B | -0.1271 | -0.76 | 3.75 M | 62.36 M |
| CLH | Clean Harbors | 54.96 | 15.17 B | -0.40 | -0.72 | 408.98 K | 22.48 M |
| SUI | Sun Communities | 31.8123 | 14.93 B | -0.1934 | -0.6 | 251.9 K | 8.01 M |
| WSO | Watsco Inc | 64.7961 | 13.18 B | -1.5696 | -2.37 | 685.1 K | 44.39 M |
| GME | Gamestop Corp | 6.4583 | 12.91 B | -0.1171 | -1.78 | 15.52 M | 100.25 M |
| CNA | Cna Financial Corp | 20.9373 | 12.82 B | -0.1298 | -0.62 | 138.87 K | 2.91 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 6.7793 | 12.55 B | -0.113 | -1.64 | 1.43 M | 9.72 M |
| SKM | Sk Telecom Corp ADR | 13.3091 | 12.4 B | -0.1839 | -1.36 | 523.11 K | 6.96 M |
| PSO | Pearson Plc ADR | 12.1487 | 10.33 B | -0.1561 | -1.27 | 186.4 K | 2.26 M |
| DCI | Donaldson Company | 34.4506 | 10.22 B | -0.2295 | -0.66 | 401.7 K | 13.84 M |
| FRO | Frontline Ltd | 9.114 | 9.86 B | -0.0477 | -0.52 | 216.59 K | 1.97 M |
| EGP | Eastgroup Properties | 41.2803 | 9.79 B | -0.5228 | -1.25 | 225.4 K | 9.3 M |
| RHP | Ryman Hospitality Properties REIT | 25.3808 | 9.34 B | -0.1312 | -0.51 | 535.9 K | 13.6 M |
| ACM | Aecom Technology Corp | 28.4771 | 9.04 B | -0.2683 | -0.93 | 566.8 K | 16.14 M |
| CAE | Cae Inc | 11.8026 | 8.82 B | -0.0811 | -0.68 | 26.7 K | 315.13 K |
| NCLH | Norwegian Cruise Ord | 34.70 | 8.46 B | -1.19 | -3.32 | 2.43 M | 84.45 M |
| AGCO | Agco Corp | 40.6667 | 8.03 B | -0.2522 | -0.62 | 1.11 M | 45.25 M |
| ESI | Element Solutions Inc | 14.9162 | 8 B | -0.2599 | -1.71 | 269.6 K | 4.02 M |
| MOS | Mosaic Company | 37.1143 | 7.24 B | -0.2727 | -0.73 | 3.25 M | 120.79 M |
| FLR | Fluor Corp | 69.9541 | 6.73 B | -0.9136 | -1.29 | 1.53 M | 106.84 M |
| OMF | Onemain Holdings Inc | 11.6804 | 6.35 B | -0.1323 | -1.12 | 141.6 K | 1.65 M |
| FBIN | Fortune Brands Innovations Inc. | 32.6592 | 6.12 B | -0.2604 | -0.79 | 1.16 M | 37.86 M |
| ST | Sensata Technologies Holding N.V. | 38.3749 | 5.91 B | -0.2277 | -0.59 | 1.17 M | 44.89 M |
| ICL | Israel Chemicals Ltd | 4.0961 | 5.91 B | -0.0342 | -0.83 | 1.7 K | 6.96 K |
| INGR | Ingredion Inc | 46.7133 | 5.85 B | -0.3825 | -0.81 | 593.07 K | 27.7 M |
| BB | Blackberry Ltd | 9.32 | 5.41 B | -0.36 | -3.72 | 23.27 M | 216.91 M |
| KBR | KBR Inc | 26.1293 | 4.87 B | -0.3339 | -1.26 | 844.92 K | 22.08 M |
| CGAU | Centerra Gold Inc | 3.4175 | 4.46 B | -0.0707 | -2.03 | 2.5 K | 8.54 K |
| FLG | Flagstar Financial, Inc. | 25.5406 | 4.39 B | -0.1802 | -0.7 | 993.3 K | 25.37 M |
| KRC | Kilroy Realty Corp | 35.0639 | 4.34 B | -0.2171 | -0.62 | 630.1 K | 22.09 M |
| JOE | St. Joe Company | 17.0212 | 4.25 B | -0.4279 | -2.45 | 524.3 K | 8.92 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 6.812 | 4.14 B | -0.1315 | -1.89 | 441.7 K | 3.01 M |
| USAC | USA Compression Partners LP | 6.6287 | 3.69 B | -0.053 | -0.79 | 49 K | 324.81 K |
| PAM | Pampa Energia S.A. ADR | 4.27 | 3.48 B | -0.09 | -2.06 | 52.03 K | 222.16 K |
| HOG | Harley-Davidson Inc | 48.1128 | 3.45 B | -0.3046 | -0.63 | 1.12 M | 53.66 M |
| AB | Alliancebernstein Holding LP | 8.1379 | 3.11 B | -0.0591 | -0.72 | 573.5 K | 4.67 M |
| SPNT | Siriuspoint Ltd | 15.1349 | 3.07 B | -0.0855 | -0.56 | 167.5 K | 2.54 M |
| SII | Sprott Inc | 18.396 | 2.99 B | -0.1291 | -0.7 | 1.99 K | 36.61 K |
| BANC | First Pactrust Bancorp | 9.2622 | 2.87 B | -0.1453 | -1.54 | 64.8 K | 600.19 K |
| SDRL | Seadrill 2021 Ltd | 58049.7109 | 2.62 B | -2356.2617 | -3.9 | 1.55 M | 90.06 B |
| CXW | Corecivic Inc | 19.2577 | 2.58 B | -0.214 | -1.1 | 1.05 M | 20.29 M |
| LTC | Ltc Properties | 18.2452 | 2.53 B | -0.2106 | -1.14 | 281.3 K | 5.13 M |
| TV | Grupo Televisa S.A. ADR | 21.8155 | 2.5 B | -0.4764 | -2.14 | 2.32 M | 50.59 M |
| BFAM | Bright Horizons Family Solutions Inc | 38.25 | 2.49 B | -0.25 | -0.65 | 74 K | 2.83 M |
| WU | Western Union Company | 8.5251 | 2.14 B | -0.1164 | -1.35 | 7.86 M | 67 M |
| PBH | Prestige Brand Holdings | 26.9397 | 2.07 B | -0.2173 | -0.8 | 382.7 K | 10.31 M |
| OLN | Olin Corp | 17.867 | 2 B | -0.3776 | -2.07 | 2.16 M | 38.57 M |
| EVTC | Evertec Inc | 20.74 | 1.98 B | -0.3952 | -1.87 | 748.1 K | 15.52 M |
| NSP | Insperity Inc | 9.3749 | 1.88 B | -0.1528 | -1.6 | 793 K | 7.43 M |
| PRG | Prog Hldgs Inc | 23.8709 | 1.5 B | -0.28 | -1.16 | 1.27 M | 30.41 M |
| ARCO | Arcos Dorados Holdings Inc | 7.1371 | 1.49 B | -0.1066 | -1.47 | 1.81 M | 12.95 M |
| VYX | NCR Voyix Corporation | 20.6319 | 1.37 B | -0.1227 | -0.59 | 4.03 M | 83.11 M |
| REX | Rex American Resources Corp | 6.7933 | 1.34 B | -0.0434 | -0.63 | 480.6 K | 3.26 M |
| GAB-PH | The Gabelli Equity Trust Inc | 11.6864 | 1.28 B | -0.0996 | -0.85 | 5.67 K | 66.3 K |
| FOR | Forestar Group Inc | 18.97 | 1.23 B | -0.14 | -0.73 | 303.62 K | 5.76 M |
| SPH | Suburban Propane Partners LP | 14.7288 | 1.15 B | -0.1088 | -0.73 | 138.4 K | 2.04 M |
| LNN | Lindsay Corp | 77.7105 | 1.12 B | -1.5366 | -1.94 | 314.1 K | 24.41 M |
| IRS | Irsa Inversiones Y Representaciones S.A. ADR | 5.443 | 1.11 B | -0.0764 | -1.38 | 6.69 K | 36.42 K |
| EVC | Entravision Communications Corp | 3.4228 | 858.28 M | -0.0291 | -0.84 | 430.1 K | 1.47 M |
| RGR | Sturm Ruger & Company | 46.3472 | 813.29 M | -0.5669 | -1.21 | 628.45 K | 29.13 M |
| CAPL | Crossamerica Partners LP | 7.6069 | 729.49 M | -0.0653 | -0.85 | 30.7 K | 233.53 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 56.5364 | 7.03 M | -0.8438 | -1.47 | 210 | 11.87 K |
| Y | Yellow Pages Ltd | 15.0183 | -1.7685 | -10.54 | 850.8 K | 12.78 M | |
| BBD-B | Bombardier Inc Series B | 89.5682 | -8.7621 | -8.91 | 1.97 M | 176.46 M | |
| BBD-A | Bombardier Inc | 93.75 | -8.25 | -8.09 | 765.76 K | 71.79 M | |
| TECK-B | Teck Resources Limited | 21.3276 | -1.5257 | -6.68 | 6.38 M | 136.02 M | |
| TECK-A | Teck Resources Limited | 22.6063 | -1.2248 | -5.14 | 1.74 K | 39.33 K | |
| BU | Burcon Nutrascience Corp | 56.7411 | -2.8122 | -4.72 | 737 | 41.82 K | |
| BRAG | Bragg Gaming Group Inc | 4.10 | -0.20 | -4.65 | 863.86 K | 3.54 M | |
| AC | Air Canada | 5.94 | -0.28 | -4.5 | 7.43 M | 44.15 M | |
| MTL | Mullen Group Ltd | 14.7819 | -0.6906 | -4.46 | 1.13 M | 16.69 M | |
| BB | Blackberry Ltd | 10.23 | -0.45 | -4.21 | 2.84 M | 29.01 M | |
| CHR | Chorus Aviation Inc | 19.4603 | -0.7354 | -3.64 | 585.52 K | 11.39 M | |
| TC | Tucows Inc | 15.24 | -0.57 | -3.61 | 4.4 K | 67.06 K | |
| GWO | Great-West Lifeco Inc | 17.1072 | -0.5767 | -3.26 | 1.35 M | 23.15 M | |
| CVE | Cenovus Energy Inc | 21.6778 | -0.6555 | -2.94 | 3.3 M | 71.56 M | |
| CRRX | Carerx Corp | 6.691 | -0.1968 | -2.86 | 2.12 K | 14.22 K | |
| QRC | Queens Road Capital Investment Ltd | 8.2892 | -0.2182 | -2.56 | 2.01 K | 16.66 K | |
| IFA | Ifabric Corp | 5.12 | -0.13 | -2.48 | 9.2 K | 47.1 K | |
| MSCL | Satellos Bioscience Inc | 96.00 | -2.40 | -2.44 | 156 | 14.98 K | |
| KEI | Kolibri Global Energy Inc | 17.20 | -0.30 | -1.71 | 4.24 K | 72.93 K | |
| XTC | Exco Tech | 5.4745 | -0.0912 | -1.64 | 32.36 K | 177.17 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.6207 | -0.1728 | -1.6 | 103.25 K | 1.1 M | |
| CJ | Cardinal Energy Ltd | 5.8515 | -0.0914 | -1.54 | 117 K | 684.63 K | |
| TRZ | Transat At Inc | 9.86 | -0.15 | -1.5 | 30.67 K | 302.4 K | |
| DRM | Dream Unlimited Corp | 23.3977 | -0.3439 | -1.45 | 30.85 K | 721.82 K | |
| IFP | Interfor Corp | 15.8138 | -0.2254 | -1.41 | 262.5 K | 4.15 M | |
| BN-PX | Brookfield Corporation | 9.8656 | -0.1339 | -1.34 | 17.73 K | 174.9 K | |
| CDR | Condor Energies Inc | 3.95 | -0.05 | -1.25 | 2.01 K | 7.94 K | |
| ADEN | Adentra Inc | 8.4941 | -0.1058 | -1.23 | 29.8 K | 253.12 K | |
| SEC | Senvest Capital | 161.82 | -1.93 | -1.18 | 300 | 48.55 K | |
| POW | Power Corp of Canada Sv | 16.0632 | -0.1799 | -1.11 | 1.07 M | 17.19 M | |
| TVE | Tamarack Valley Energy Ltd | 3.9478 | -0.0434 | -1.09 | 367.6 K | 1.45 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.256 | -0.0682 | -1.08 | 400 | 2.5 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 10.7413 | -0.1155 | -1.06 | 100 | 1.07 K | |
| WFG | West Fraser Timber CO Ltd | 48.5144 | -0.5038 | -1.03 | 172.1 K | 8.35 M | |
| MFI | Maple Leaf Foods | 9.6912 | -0.0998 | -1.02 | 1.07 M | 10.39 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 13.2427 | -0.131 | -0.98 | 280.99 K | 3.72 M | |
| E | Enterprise Group Inc | 3.09 | -0.03 | -0.96 | 131.13 K | 405.2 K | |
| INC-UN | Income Financial Trust | 3.4369 | -0.0323 | -0.93 | 870 | 2.99 K | |
| CIU-PC | CU Inc Pref C | 12.0062 | -0.1112 | -0.92 | 1.8 K | 21.61 K | |
| BN-PN | Brookfield Corporation | 9.7533 | -0.0891 | -0.91 | 9.04 K | 88.21 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.0042 | -0.0363 | -0.9 | 23.29 K | 93.27 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.7476 | -0.1208 | -0.87 | 19.68 K | 270.59 K | |
| TWC | Twc Enterprises Ltd | 8.7796 | -0.0767 | -0.87 | 402 | 3.53 K | |
| FTS-PH | Fortis Inc Pref H | 12.6579 | -0.1029 | -0.81 | 2.85 K | 36.08 K | |
| CPX-PA | Capital Power Corporation Pref A | 9.2672 | -0.0749 | -0.8 | 8.22 K | 76.19 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.0807 | -0.0883 | -0.79 | 125.9 K | 1.4 M | |
| RCI-A | Rogers Communications Inc | 29.2394 | -0.2287 | -0.78 | 538 | 15.73 K | |
| CAE | Cae Inc | 12.9431 | -0.0992 | -0.76 | 828.6 K | 10.72 M | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.1776 | -0.0622 | -0.75 | 59.38 K | 485.59 K | |
| CGY | Calian Group Ltd | 13.115 | -0.0997 | -0.75 | 6.76 K | 88.62 K | |
| PTM | Platinum Group Metals Ltd | 136.00 | -1.00 | -0.73 | 1.49 K | 203.18 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.7841 | -0.0706 | -0.72 | 4.1 K | 40.11 K | |
| CGX | Cineplex Inc | 30.9479 | -0.2218 | -0.71 | 238.3 K | 7.37 M | |
| OBE | Obsidian Energy Ltd | 61.04 | -0.42 | -0.68 | 766.38 K | 46.78 M | |
| MTY | Mty Food Group Inc | 27.402 | -0.184 | -0.67 | 17.8 K | 487.76 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.8123 | -0.0725 | -0.67 | 8.16 K | 88.25 K | |
| KLS | Kelso Technologies Inc | 3.1238 | -0.0197 | -0.63 | 74.8 K | 233.66 K | |
| BN-PM | Brookfield Corporation | 9.7664 | -0.0596 | -0.61 | 6.8 K | 66.41 K | |
| CCA | Cogeco Communications Inc | 35.1806 | -0.2119 | -0.6 | 37.23 K | 1.31 M | |
| ENB-PV | Enbridge Inc Pref 1 | 10.7102 | -0.0643 | -0.6 | 12.32 K | 131.95 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.7814 | -0.0458 | -0.59 | 6.71 K | 52.25 K | |
| BCE-PG | Bce Inc Pref G | 10.9519 | -0.0638 | -0.58 | 5.85 K | 64.07 K | |
| BDI | Black Diamond Group Ltd | 21.8183 | -0.1244 | -0.57 | 36.79 K | 802.72 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.6441 | -0.0263 | -0.56 | 4.2 K | 19.51 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.2915 | -0.0354 | -0.56 | 123.32 K | 775.88 K | |
| RCI-B | Rogers Communications Inc | 27.3667 | -0.1526 | -0.55 | 1.46 M | 39.97 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.7574 | -0.0594 | -0.55 | 2 K | 21.51 K | |
| BCE-PC | BCE Inc Pref AC | 9.4753 | -0.0521 | -0.55 | 8.54 K | 80.91 K | |
| TVA-B | TVA Group Inc | 9.45 | -0.05 | -0.53 | 3.58 K | 33.78 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.7548 | -0.0615 | -0.52 | 2.15 K | 25.27 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 16.3309 | -0.0843 | -0.51 | 42.5 K | 694.06 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.9882 | -0.051 | -0.51 | 13.37 K | 133.58 K | |
| CKI | Clarke Inc | 4.8578 | -0.0246 | -0.5 | 4.8 K | 23.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.2094 | 259.39 B | -0.1253 | -2.35 | 20.63 K | 107.48 K |
| ATLPF | Atlas Copco AB | 4.9748 | 95.07 B | -0.1271 | -2.49 | 540 | 2.69 K |
| BRDCY | Bridgestone Corporation | 13.7721 | 33.47 B | -0.1362 | -0.98 | 25.37 K | 349.38 K |
| LNWO | Light & Wonder, Inc. | 13.19 | 6.04 B | -0.12 | -0.9 | 318.5 K | 4.2 M |
| ORBT | Orbit International Corporation | 3.3396 | 8.56 M | -0.0965 | -2.81 | 36.94 K | 123.35 K |
| BRCNF | Burcon NutraScience Corp | 3.12 | 8.24 M | -0.12 | -3.7 | 3.8 K | 11.86 K |
| AZFL | Amazonas Florestal Ltd | 20.00 | 1.64 M | -2.00 | -9.09 | 282 | 5.64 K |
| AMBS | Amarantus BioScience Holdings Inc | 14.10 | 63.04 K | -0.15 | -1.05 | 23.59 K | 332.65 K |
| SPRN | Supernova Energy Inc | 16.00 | 33.18 K | -2.00 | -11.11 | 32 | 512 |
| ERINQ | Erin Energy Corporation | 3.795 | 21.53 K | -0.2218 | -5.52 | 752.06 K | 2.85 M |
| XDSL | mPhase Technologies Inc | 6.00 | 16.8 K | -1.00 | -14.29 | 6.24 K | 37.44 K |
| STTO | SITO Mobile Ltd. | 4.60 | 5.13 K | -0.50 | -9.8 | 36.31 K | 167.01 K |
| CBKCQ | Christopher & Banks Corporation | 6.35 | 3.86 K | -0.20 | -3.05 | 455.73 K | 2.89 M |
| CBDX | Curative Biosciences Inc | 6.80 | 3.16 K | -0.20 | -2.86 | 701 | 4.77 K |
| EMWPF | Eros Media World Plc | 206.80 | 1.9 K | -9.40 | -4.35 | 10.33 K | 2.14 M |
| SIMPQ | Simply Inc | 822.50 | 1.55 K | -32.50 | -3.8 | 2.72 K | 2.24 M |
| CYRNQ | CYRNQ | 72.00 | 799 | -2.40 | -3.23 | 4.21 K | 302.9 K |
| SPDC | Speed Commerce Inc | 62.40 | 603 | -0.96 | -1.52 | 14.11 K | 880.28 K |
| CALIQ | China Auto Logistics Inc. | 3.89 | 484 | -0.17 | -4.19 | 60.47 K | 235.22 K |
| VRCI | Verde Science Inc | 24.64 | -3.08 | -11.11 | 131.75 K | 3.25 M | |
| PZOO | Pazoo Inc | 475.00 | -25.00 | -5 | 10 | 4.75 K | |
| HMNY | Helios and Matheson Analytics Inc | 1440.00 | -7.50 | -0.52 | 10 | 14.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WLR | Walker Lane Resources Ltd. | 10.50 | -3.50 | -25 | 717 | 7.53 K | |
| GIP | Green Impact Partners Inc | 130.00 | -22.50 | -14.75 | 22 | 2.86 K | |
| WEB | Westbridge Energy Corporation | 9.5039 | -1.3577 | -12.5 | 130 | 1.24 K | |
| RPX | Red Pine Exploration Inc | 3.50 | -0.50 | -12.5 | 10.33 K | 36.16 K | |
| DSY | Destiny Media Technologies Inc | 6.60 | -0.90 | -12 | 7.82 K | 51.61 K | |
| WEX | Western Exploration Inc | 75.00 | -7.50 | -9.09 | 366 | 27.45 K | |
| ANDC | Andina Copper Corporation | 31.25 | -2.50 | -7.41 | 207 | 6.47 K | |
| SRC | Stakeholder Gold Corp | 5.60 | -0.40 | -6.67 | 3.08 K | 17.22 K | |
| RAGE | Renegade Gold Inc. | 102.00 | -6.00 | -5.56 | 140 | 14.28 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | -0.28 | -5 | 711 | 3.78 K | |
| MVI-H | Monitor Ventures Inc | 7.75 | -0.375 | -4.62 | 946 | 7.33 K | |
| MXL-H | MX Gold Corp | 4.20 | -0.20 | -4.55 | 10.1 K | 42.42 K | |
| CTA | Centaurus Energy Inc | 315.00 | -15.00 | -4.55 | 8.43 K | 2.65 M | |
| KEEK | Personas Social Incorporated | 360.00 | -15.00 | -4 | 200 | 72 K | |
| TIE | Coloured Ties Capital Inc. | 8.0882 | -0.3236 | -3.85 | 38.84 K | 314.17 K | |
| EPO-H | Encanto Potash Corp | 8.25 | -0.25 | -2.94 | 23.78 K | 196.21 K | |
| NCP | Nickel Creek Platinum Corp. | 88.00 | -2.00 | -2.22 | 1.05 K | 92.31 K | |
| MBO | Mobio Technologies Inc | 17.60 | -0.40 | -2.22 | 15.19 K | 267.26 K | |
| FMS | Focus Graphite Inc | 5.20 | -0.10 | -1.89 | 9.97 K | 51.84 K | |
| CDB | Cordoba Minerals Corp | 20.06 | -0.34 | -1.67 | 294 | 5.9 K | |
| BKM | Pacific Booker Minerals Inc | 6.45 | -0.10 | -1.53 | 1.32 K | 8.49 K | |
| RX | BioSyent Inc | 3.9345 | -0.0562 | -1.41 | 36.2 K | 142.43 K | |
| FP | FP Newspapers Inc | 4.3805 | -0.0485 | -1.1 | 12 K | 52.55 K | |
| IFOS | Itafos Inc | 95.7495 | -0.9296 | -0.96 | 321 | 30.74 K | |
| GBU | Gabriel Resources Ltd | 11.70 | -0.10 | -0.85 | 605.59 K | 7.09 M |