Loser Valuations for 14 February 2014 from 00:00:00 until 23:59:59
Loser Valuations for 14 February 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 47.7262 | 36.81 B | -0.2966 | -0.62 | 630.2 K | 30.08 M |
| GSAT | Globalstar | 36.00 | 11.11 B | -0.90 | -2.44 | 111.86 K | 4.03 M |
| REPX | Riley Exploration Permian Inc | 42.1779 | 895.04 M | -0.7311 | -1.7 | 681 | 28.72 K |
| OBE | Obsidian Energy Ltd | 48.7184 | 606.63 M | -0.2467 | -0.5 | 183.9 K | 8.96 M |
| CIX | Compx International Inc | 6.1295 | 500.32 M | -0.2296 | -3.61 | 10.07 K | 61.73 K |
| RLGT | Radiant Logistics | 3.06 | 429.39 M | -0.24 | -7.27 | 225.72 K | 690.72 K |
| GENC | Gencor Industries IN | 7.1867 | 251.53 M | -0.1933 | -2.62 | 23.05 K | 165.68 K |
| ELLO | Ellomay Capital Ltd | 9.0499 | 239.97 M | -0.0486 | -0.53 | 500 | 4.52 K |
| INTT | Intest Corp | 3.99 | 175.2 M | -0.05 | -1.24 | 19.24 K | 76.77 K |
| ESP | Espey Mfg. & Electronics | 18.7852 | 147.09 M | -2.2135 | -10.54 | 35.3 K | 663.12 K |
| PLG | Platinum Group Metals Ltd | 122.00 | 147.07 M | -1.00 | -0.81 | 3.76 K | 458.72 K |
| LODE | Comstock Mining Inc | 507.50 | 146.03 M | -5.00 | -0.98 | 908 | 460.81 K |
| STXS | Stereotaxis Inc | 5.60 | 114.23 M | -0.23 | -3.95 | 941.52 K | 5.27 M |
| MHH | Mastech Holdings Inc | 7.03 | 77.23 M | -0.195 | -2.7 | 7.72 K | 54.24 K |
| WWR | Westwater Resources | 1632.00 | 52.86 M | -54.00 | -3.2 | 724 | 1.18 M |
| IBIO | Ibio Inc | 2750.00 | 51.03 M | -150.00 | -5.17 | 21 | 57.75 K |
| ATNM | Actinium Pharmaceuticals Inc | 167.9999 | 48.42 M | -3.00 | -1.75 | 15 | 2.52 K |
| FSP | Franklin Street Properties | 6.2469 | 40.53 M | -0.0625 | -0.99 | 241.1 K | 1.51 M |
| CTM | Castellum Inc | 2428.50 | 35.57 M | -121.50 | -4.76 | 34 | 82.57 K |
| CKX | Ckx Lands | 14.0591 | 33.67 M | -0.1912 | -1.34 | 633 | 8.9 K |
| JOB | General Employment Enterprises | 3.401 | 21.35 M | -0.199 | -5.53 | 11.16 K | 37.97 K |
| REED | Reed's, Inc. | 2037.2761 | 14.82 M | -17.2896 | -0.84 | 172 | 350.41 K |
| AIRI | Air Industries Group Inc | 77.2532 | 13.69 M | -0.6288 | -0.81 | 121 | 9.35 K |
| AMS | American Shared Hospital Services | 3.09 | 8.11 M | -0.03 | -0.96 | 991 | 3.06 K |
| OPTT | Ocean Power Tech Inc | 928.00 | 3.75 M | -16.00 | -1.69 | 5.52 M | 5.13 B |
| OGEN | Oragenics Inc | 57600.00 | 1.6 M | -2520.00 | -4.19 | 1 | 57.6 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZL | Soybean Oil | 39.76 | -0.41 | -1.02 | 19.94 K | 792.66 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 4.3711 | 1.53 T | -0.0752 | -1.69 | 28.18 M | 123.18 M |
| TSLA | Tesla Inc | 13.2153 | 1.49 T | -0.0934 | -0.7 | 92.6 M | 1.22 B |
| GILD | Gilead Sciences Inc | 56.1022 | 210.01 B | -0.9257 | -1.62 | 10.43 M | 584.9 M |
| PEP | Pepsico Inc | 54.0868 | 193.35 B | -1.1082 | -2.01 | 13.21 M | 714.3 M |
| VZ | Verizon Communications Inc | 24.6476 | 190.9 B | -0.424 | -1.69 | 26.25 M | 647.04 M |
| ISRG | Intuitive Surg Inc | 48.7588 | 162.71 B | -0.4123 | -0.84 | 5.17 M | 252.23 M |
| VRTX | Vertex Pharmaceutic | 81.61 | 139.67 B | -3.39 | -3.99 | 1.77 M | 144.61 M |
| IBKR | Interactive Brokers | 5.4144 | 132.16 B | -0.0622 | -1.14 | 1.46 M | 7.91 M |
| REGN | Regeneron Pharmaceuticals | 321.8159 | 95.17 B | -2.9699 | -0.91 | 1.15 M | 370.09 M |
| FTNT | Fortinet Inc | 4.412 | 89.98 B | -0.026 | -0.59 | 4.25 M | 18.77 M |
| MELI | MercadoLibre Inc | 93.7516 | 77.7 B | -0.6492 | -0.69 | 562.3 K | 52.72 M |
| WDAY | Workday Inc | 96.80 | 45.84 B | -1.52 | -1.55 | 1.09 M | 105.46 M |
| UAL | United Airlines Holdings Inc | 44.50 | 39.11 B | -0.60 | -1.33 | 3.37 M | 150.11 M |
| TTWO | Take-Two Interactive Software | 19.11 | 38.78 B | -0.10 | -0.52 | 2.08 M | 39.72 M |
| NTAP | Netapp Inc | 30.2339 | 34.58 B | -0.2822 | -0.92 | 5.22 M | 157.82 M |
| CPRT | Copart Inc | 4.29 | 30.06 B | -0.06 | -1.38 | 6.27 M | 26.9 M |
| BIDU | Baidu Inc ADR | 167.48 | 27.58 B | -2.56 | -1.51 | 2.53 M | 423.14 M |
| INSM | Insmed Inc | 16.61 | 25.47 B | -0.13 | -0.78 | 329.24 K | 5.47 M |
| INCY | Incyte Corp | 64.17 | 24.85 B | -1.97 | -2.98 | 2.22 M | 142.73 M |
| LPLA | Lpl Financial Hld | 44.8405 | 23.79 B | -0.5299 | -1.17 | 856.8 K | 38.42 M |
| ALNY | Alnylam Pharmaceuticals | 78.72 | 20.98 B | -2.84 | -3.48 | 764.2 K | 60.16 M |
| JBHT | J B Hunt Transport | 64.93 | 20.91 B | -0.5799 | -0.89 | 854.14 K | 55.46 M |
| CDW | CDW Corporation | 21.2027 | 20.54 B | -0.4623 | -2.13 | 475.4 K | 10.08 M |
| TSCO | Tractor Supply Company | 11.1804 | 19.49 B | -0.0817 | -0.73 | 6.33 M | 70.76 M |
| SSNC | SS&C Technologies | 17.5152 | 18.28 B | -0.3654 | -2.04 | 486.8 K | 8.53 M |
| MTSI | Macom Technology S | 16.49 | 17.57 B | -0.11 | -0.66 | 101.01 K | 1.67 M |
| EXEL | Exelixis Inc | 7.21 | 17.51 B | -0.07 | -0.96 | 1.61 M | 11.58 M |
| TSEM | Tower Semiconductor | 7.40 | 17.29 B | -0.10 | -1.33 | 161.9 K | 1.2 M |
| NBIX | Neurocrine Bioscienc | 16.74 | 17.09 B | -0.59 | -3.4 | 605.23 K | 10.13 M |
| LAMR | Lamar Advertis A | 28.4754 | 16.12 B | -0.2797 | -0.97 | 828.2 K | 23.58 M |
| HTHT | Huazhu Group Ltd ADR | 5.702 | 15.84 B | -0.0513 | -0.89 | 327.23 K | 1.87 M |
| ICLR | Icon Plc | 44.46 | 15.55 B | -0.34 | -0.76 | 279.09 K | 12.41 M |
| MANH | Manhattan Assoc | 34.06 | 14.62 B | -0.21 | -0.61 | 277.1 K | 9.44 M |
| QXO | Qxo Inc | 10.7525 | 14.3 B | -5.3762 | -33.33 | 13 | 139.78 |
| FIVE | Five Below Inc | 36.39 | 13.97 B | -0.44 | -1.19 | 2.03 M | 73.87 M |
| SEIC | Sei Investments Company | 29.3215 | 12.87 B | -0.2836 | -0.96 | 731.25 K | 21.44 M |
| COO | Cooper Companies | 31.1658 | 12.16 B | -0.394 | -1.25 | 2.83 M | 88.05 M |
| GLPI | Gaming & Leisure | 17.1721 | 11.81 B | -0.2194 | -1.26 | 1.45 M | 24.84 M |
| ENSG | The Ensign Group IN | 9.4495 | 10.62 B | -0.2817 | -2.89 | 682.29 K | 6.45 M |
| PODD | Insulet Corp | 44.48 | 10.39 B | -0.49 | -1.09 | 387.53 K | 17.24 M |
| MDGL | Madrigal Pharmaceuticals Inc | 218.40 | 10.05 B | -12.25 | -5.31 | 70.16 K | 15.32 M |
| LFUS | Littelfuse Inc | 82.4457 | 9.8 B | -0.5784 | -0.7 | 53.76 K | 4.43 M |
| TGTX | Tg Therapeuticscmn | 5.60 | 9.7 B | -0.03 | -0.53 | 119.3 K | 668.08 K |
| AAL | American Airlines Group | 32.4397 | 9.38 B | -0.5845 | -1.77 | 7.3 M | 236.71 M |
| AEIS | Advanced Energy | 26.6788 | 8.88 B | -0.3824 | -1.41 | 322.8 K | 8.61 M |
| CGNX | Cognex Cp | 16.8038 | 8.48 B | -1.5097 | -8.24 | 7.23 M | 121.41 M |
| CORT | Corcept Therapeutics | 3.09 | 8.21 B | -0.19 | -5.79 | 171.85 K | 531.01 K |
| SANM | Sanmina Corp | 16.80 | 8.02 B | -0.09 | -0.53 | 521.03 K | 8.75 M |
| ALKS | Alkermes Plc | 51.32 | 7.76 B | -0.81 | -1.55 | 641.5 K | 32.92 M |
| CHRD | Chord Energy Corp | 25.6109 | 7.38 B | -0.2051 | -0.79 | 1.76 M | 45.19 M |
| ZG | Zillow Grp Inc Cl A | 25.2468 | 7.05 B | -2.819 | -10.04 | 4.34 M | 109.52 M |
| QLYS | Qualys Inc | 26.90 | 7 B | -0.34 | -1.25 | 141.43 K | 3.8 M |
| RUSHB | Rush Entpr Cl B | 9.4499 | 6.97 B | -0.2187 | -2.26 | 9.99 K | 94.42 K |
| ARWR | Arrowhead Pharma | 18.99 | 6.96 B | -0.75 | -3.8 | 839.29 K | 15.94 M |
| EXLS | Exlservice Holdings | 5.068 | 6.53 B | -0.026 | -0.51 | 883.9 K | 4.48 M |
| SAIC | Science Applications International | 29.9229 | 6.32 B | -0.2023 | -0.67 | 80.8 K | 2.42 M |
| CWST | Casella Waste Sys | 5.46 | 6.3 B | -0.05 | -0.91 | 87.12 K | 475.67 K |
| LGND | Ligand Pharm | 47.985 | 6.28 B | -1.3912 | -2.82 | 885.02 K | 42.47 M |
| NXST | Nexstar Media Group Inc | 31.3638 | 6.2 B | -0.3211 | -1.01 | 691.37 K | 21.68 M |
| WFRD | Weatherford International Plc | 14.3753 | 6.2 B | -0.0778 | -0.54 | 6.25 M | 89.84 M |
| OTEX | Open Text Cp | 19.5392 | 6.05 B | -0.18 | -0.91 | 856.8 K | 16.74 M |
| GRFS | Grifols S.A. ADR | 16.606 | 5.91 B | -0.2102 | -1.25 | 1.01 M | 16.79 M |
| CRUS | Cirrus Logic Inc | 18.18 | 5.9 B | -0.15 | -0.82 | 1.8 M | 32.72 M |
| BCPC | Balchem Cp | 47.514 | 5.61 B | -0.4965 | -1.03 | 122.55 K | 5.82 M |
| RUSHA | Rush Entpr Cl A | 11.0259 | 5.27 B | -0.3305 | -2.91 | 181.35 K | 2 M |
| POWL | Powell Inds Inc | 47.3415 | 5.16 B | -0.7825 | -1.63 | 36.32 K | 1.72 M |
| LIVN | Livanova Plc OR Sh | 71.72 | 5.1 B | -0.72 | -0.99 | 200.6 K | 14.39 M |
| PEGA | Pegasystems Inc | 10.8426 | 5.09 B | -0.1162 | -1.06 | 216.8 K | 2.35 M |
| TVTX | Travere Therapeutics Inc | 14.82 | 4.96 B | -1.18 | -7.38 | 1.3 M | 19.31 M |
| MMYT | Makemytrip Ltd | 24.71 | 4.88 B | -2.04 | -7.63 | 199.29 K | 4.92 M |
| IRDM | Iridium Comm Inc | 5.994 | 4.78 B | -0.094 | -1.54 | 801.9 K | 4.81 M |
| SYNA | Synaptics Inc | 62.30 | 4.65 B | -0.37 | -0.59 | 1.26 M | 78.62 M |
| UFPI | Universal Forest Prd | 16.5368 | 4.51 B | -0.0932 | -0.56 | 588.3 K | 9.73 M |
| ICUI | I C U Medical Inc | 61.75 | 4.47 B | -0.73 | -1.17 | 109.45 K | 6.76 M |
| MAT | Mattel Inc | 30.1931 | 4.45 B | -0.3377 | -1.11 | 4.54 M | 137.22 M |
| DOX | Amdocs Ltd Ord | 35.1417 | 4.36 B | -0.2313 | -0.65 | 1.09 M | 38.44 M |
| MYRG | MYR Group Inc | 23.37 | 4.35 B | -0.37 | -1.56 | 75.9 K | 1.77 M |
| GNTX | Gentex Corp | 12.6462 | 4.11 B | -0.1924 | -1.5 | 1.56 M | 19.75 M |
| EXPO | Exponent Inc | 15.402 | 4.06 B | -0.1016 | -0.66 | 174.4 K | 2.69 M |
| DIOD | Diodes Inc | 24.23 | 3.96 B | -0.19 | -0.78 | 123.7 K | 3 M |
| IOVA | Iovance Biotherapeutics Inc | 5.80 | 3.78 B | -0.64 | -9.94 | 439.8 K | 2.55 M |
| PRIM | Primoris Services Cp | 29.1404 | 3.74 B | -0.2957 | -1 | 215.1 K | 6.27 M |
| PTEN | Patterson-Uti Energy | 22.2065 | 3.74 B | -0.1647 | -0.74 | 2.67 M | 59.38 M |
| COLM | Columbia Sportswear | 33.0302 | 3.71 B | -0.2361 | -0.71 | 160.2 K | 5.29 M |
| LBTYA | Liberty Global Ord A | 18.1318 | 3.32 B | -0.1106 | -0.61 | 3.1 M | 56.26 M |
| MCHB | Mechanics Bank | 14.3689 | 3.28 B | -0.125 | -0.86 | 30.59 K | 439.53 K |
| BELFB | BEL Fuse Inc Cl B | 16.7941 | 3.24 B | -0.146 | -0.86 | 35.1 K | 589.47 K |
| ARLP | Alliance Resource Pt | 13.2113 | 3.19 B | -0.091 | -0.68 | 104.72 K | 1.38 M |
| SKYW | Skywest Inc | 11.5995 | 3.18 B | -0.1504 | -1.28 | 807.05 K | 9.36 M |
| SBLK | Star Bulk Carriers | 32.4373 | 3.14 B | -0.4459 | -1.36 | 18.25 K | 591.92 K |
| LOPE | Grand Canyon Educati | 45.52 | 2.96 B | -0.74 | -1.6 | 193.59 K | 8.81 M |
| WIX | Wix.com Ltd | 29.04 | 2.92 B | -0.41 | -1.39 | 78.84 K | 2.29 M |
| XNCR | Xencor Inc | 8.89 | 2.9 B | -0.19 | -2.09 | 19.07 K | 169.54 K |
| SPSC | Sps Commerce Inc | 32.65 | 2.87 B | -0.25 | -0.76 | 119.65 K | 3.91 M |
| ACAD | Acadia Pharmaceutica | 23.93 | 2.84 B | -0.58 | -2.37 | 770.59 K | 18.44 M |
| FBNC | First Bancorp [Nc] | 13.868 | 2.7 B | -0.3406 | -2.4 | 28.9 K | 400.74 K |
| PATK | Patrick Inds Inc | 9.5063 | 2.64 B | -0.0754 | -0.79 | 85.05 K | 808.51 K |
| EEFT | Euronet Worldwide | 38.55 | 2.61 B | -0.89 | -2.26 | 329.44 K | 12.7 M |
| HURN | Huron Consulting | 67.50 | 2.55 B | -0.66 | -0.97 | 146.37 K | 9.88 M |
| PENN | Penn Natl Gaming Inc | 10.6973 | 2.49 B | -0.3163 | -2.87 | 1.24 M | 13.3 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 32.4964 | 373.47 B | -0.3764 | -1.15 | 15.66 M | 508.77 M |
| MS | Morgan Stanley | 21.5867 | 292.81 B | -0.16 | -0.74 | 10.14 M | 218.86 M |
| TM | Toyota Motor Corp Ltd | 85.255 | 257.37 B | -0.7255 | -0.84 | 621.95 K | 53.02 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.745 | 244.25 B | -0.0577 | -1.52 | 1.24 M | 4.63 M |
| C | Citigroup Inc | 36.4966 | 201.88 B | -0.2506 | -0.68 | 18.78 M | 685.43 M |
| CRM | Salesforce.com Inc | 61.8913 | 176.9 B | -0.3253 | -0.52 | 3.65 M | 226.2 M |
| SCHW | The Charles Schwab Corp | 21.973 | 160.36 B | -0.3022 | -1.36 | 6.1 M | 134.08 M |
| SONY | Sony Group Corp ADR | 3.0536 | 158.03 B | -0.025 | -0.81 | 23.46 M | 71.64 M |
| BX | Blackstone Inc | 16.4535 | 154.27 B | -0.2162 | -1.3 | 4.23 M | 69.64 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.7265 | 152.29 B | -0.0496 | -0.86 | 1 M | 5.75 M |
| TJX | TJX Companies | 25.3848 | 151.94 B | -0.1614 | -0.63 | 6.81 M | 172.8 M |
| T | American Telephone and Telegraph Inc. | 12.4668 | 146.86 B | -0.1278 | -1.01 | 18.34 M | 228.68 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.2686 | 145.42 B | -0.0359 | -0.57 | 1.01 M | 6.34 M |
| CNQ | Canadian Natural Resources | 9.8664 | 99.03 B | -0.0761 | -0.77 | 4.95 M | 48.86 M |
| ICE | Intercontinental Exchange | 36.7776 | 97.26 B | -0.3526 | -0.95 | 3.45 M | 126.79 M |
| BCS | Barclays Plc ADR | 11.682 | 77.09 B | -0.1507 | -1.27 | 4.43 M | 51.73 M |
| TGT | Target Corporation | 39.1318 | 75.37 B | -0.2583 | -0.66 | 8.59 M | 335.99 M |
| LYG | Lloyds Banking Group Plc ADR | 3.237 | 75.12 B | -0.0178 | -0.55 | 3.18 M | 10.3 M |
| ET | Energy Transfer LP | 8.509 | 65.73 B | -0.1775 | -2.04 | 1.69 M | 14.42 M |
| A | Agilent Technologies | 35.6817 | 50.8 B | -3.1194 | -8.04 | 24.95 M | 890.15 M |
| CVE | Cenovus Energy Inc | 19.5191 | 49.86 B | -0.2489 | -1.26 | 1.3 M | 25.45 M |
| VTR | Ventas Inc | 41.2172 | 47.32 B | -0.7236 | -1.73 | 1.82 M | 75.05 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 40.1006 | 46.87 B | -0.392 | -0.97 | 1.06 K | 42.55 K |
| HMC | Honda Motor Company ADR | 23.9236 | 46.51 B | -0.1757 | -0.73 | 408.8 K | 9.78 M |
| CMG | Chipotle Mexican Grill | 11.0822 | 45.21 B | -0.0708 | -0.63 | 16.5 M | 182.86 M |
| YUM | Yum! Brands | 44.6188 | 43.28 B | -0.243 | -0.54 | 4.03 M | 179.62 M |
| UI | Ubiquiti Networks | 41.9754 | 41.48 B | -0.361 | -0.85 | 1.15 M | 48.26 M |
| AIG | American International Group | 37.047 | 41.28 B | -0.4614 | -1.23 | 26.85 M | 994.57 M |
| IX | Orix Corp ADR | 3.6296 | 36.53 B | -0.076 | -2.05 | 333 K | 1.21 M |
| MTD | Mettler-Toledo International | 249.64 | 35.05 B | -2.28 | -0.91 | 210.57 K | 52.57 M |
| ATO | Atmos Energy Corp | 33.6862 | 29.29 B | -0.2442 | -0.72 | 567.7 K | 19.12 M |
| WST | West Pharmaceutical Services | 45.4684 | 28.78 B | -0.3591 | -0.78 | 133.7 K | 6.08 M |
| NMR | Nomura Holdings Inc ADR | 4.3736 | 28.12 B | -0.0777 | -1.75 | 616.2 K | 2.7 M |
| THC | Tenet Healthcare Corp | 46.56 | 23 B | -0.44 | -0.94 | 1.65 M | 76.83 M |
| EFX | Equifax Inc | 61.7594 | 22.13 B | -1.7962 | -2.83 | 1.45 M | 89.5 M |
| XPO | Xpo Logistics Inc | 9.4228 | 21.91 B | -0.0829 | -0.87 | 647.88 K | 6.1 M |
| BEN | Franklin Resources | 31.0863 | 18.22 B | -0.1883 | -0.6 | 2.44 M | 75.79 M |
| RVTY | RVTY | 42.4754 | 17.93 B | -0.28 | -0.65 | 829.4 K | 35.23 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.6809 | 17.84 B | -0.3068 | -1.71 | 457.8 K | 8.09 M |
| OVV | Ovintiv Inc | 70.7958 | 16.26 B | -1.4534 | -2.01 | 1.03 M | 73.1 M |
| ALLE | Allegion Plc | 43.3513 | 16.2 B | -0.428 | -0.98 | 891.7 K | 38.66 M |
| BURL | Burlington Stores Inc | 26.36 | 16.15 B | -0.70 | -2.59 | 419 K | 11.04 M |
| RBC | Regal-Beloit Corp | 57.3473 | 15.54 B | -0.7376 | -1.27 | 279.2 K | 16.01 M |
| WPC | W.P. Carey & Co. Llc | 29.6607 | 15.16 B | -0.2232 | -0.75 | 1.52 M | 45.04 M |
| DOC | Physicians Realty Trust | 13.1537 | 14.97 B | -0.0663 | -0.5 | 2.64 M | 34.72 M |
| SUI | Sun Communities | 31.519 | 14.93 B | -0.2933 | -0.92 | 137.7 K | 4.34 M |
| NLY | Annaly Capital Management Inc | 9.6941 | 14.93 B | -0.1166 | -1.19 | 3.76 M | 36.45 M |
| SJM | J.M. Smucker Company | 64.4656 | 14.24 B | -2.3382 | -3.5 | 4.27 M | 275.4 M |
| EHC | Encompass Health Corp | 21.4518 | 13.85 B | -0.1234 | -0.57 | 251.65 K | 5.4 M |
| GME | Gamestop Corp | 6.4133 | 12.91 B | -0.045 | -0.7 | 13.07 M | 83.84 M |
| SKM | Sk Telecom Corp ADR | 13.1633 | 12.4 B | -0.1458 | -1.1 | 557.89 K | 7.34 M |
| DECK | Deckers Outdoor Corp | 14.03 | 12.07 B | -0.0917 | -0.65 | 4.05 M | 56.75 M |
| IT | Gartner Inc | 66.64 | 12.05 B | -0.42 | -0.63 | 496.1 K | 33.06 M |
| JEF | Jefferies Financial Group Inc | 21.2531 | 11.34 B | -0.1209 | -0.57 | 1.31 M | 27.86 M |
| EVR | Evercore Partners Inc | 42.7979 | 11.22 B | -0.50 | -1.15 | 288.1 K | 12.33 M |
| SF | Stifel Financial Corp | 18.437 | 10.93 B | -0.2233 | -1.2 | 665.1 K | 12.26 M |
| AYI | Acuity Brands Inc | 127.1202 | 10.01 B | -0.7209 | -0.56 | 337.8 K | 42.94 M |
| AMG | Affiliated Managers Group | 184.4986 | 9.91 B | -3.4077 | -1.81 | 530.2 K | 97.82 M |
| KT | Korea Telecom Corp ADR | 9.0196 | 9.08 B | -0.0705 | -0.78 | 307.4 K | 2.77 M |
| CAE | Cae Inc | 11.7395 | 8.82 B | -0.0631 | -0.53 | 18.5 K | 217.18 K |
| REXR | Rexford Industrial Realty Inc | 9.7222 | 8.43 B | -0.0787 | -0.8 | 45.6 K | 443.33 K |
| LNC | Lincoln National Corp | 32.7282 | 8.23 B | -0.2595 | -0.79 | 1.86 M | 60.94 M |
| VFC | V.F. Corp | 38.8931 | 8.22 B | -2.0797 | -5.08 | 8.38 M | 325.83 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 71.0463 | 7.68 B | -0.5495 | -0.77 | 106.8 K | 7.59 M |
| STAG | Stag Industrial Inc | 12.6849 | 7.37 B | -0.1751 | -1.36 | 224.1 K | 2.84 M |
| SM | Sm Energy Company | 75.8715 | 6.84 B | -0.5373 | -0.7 | 773.04 K | 58.65 M |
| MSA | Msa Safety Inc | 43.3929 | 6.67 B | -0.5083 | -1.16 | 94.9 K | 4.12 M |
| OMF | Onemain Holdings Inc | 11.5389 | 6.35 B | -0.1415 | -1.21 | 62.6 K | 722.34 K |
| MTDR | Matador Resources Company | 20.1157 | 6.18 B | -0.3418 | -1.67 | 805.3 K | 16.2 M |
| RNG | Ringcentral Inc | 21.7012 | 6.08 B | -0.1597 | -0.73 | 155.3 K | 3.37 M |
| WEX | Wex Inc | 91.28 | 6 B | -0.50 | -0.54 | 186.04 K | 16.98 M |
| RIG | Transocean Inc | 37.6902 | 5.77 B | -0.2009 | -0.53 | 5.09 M | 191.8 M |
| LPX | Louisiana-Pacific Corp | 15.747 | 5.48 B | -0.1052 | -0.66 | 3.71 M | 58.4 M |
| ENS | Enersys Inc | 62.1371 | 5.47 B | -0.4083 | -0.65 | 428.6 K | 26.63 M |
| BB | Blackberry Ltd | 8.98 | 5.41 B | -0.34 | -3.65 | 20.44 M | 183.57 M |
| WTM | White Mountains Insurance Group | 570.9896 | 5.38 B | -4.9443 | -0.86 | 10.23 K | 5.84 M |
| WFG | West Fraser Timber L | 42.6191 | 5.33 B | -1.5596 | -3.53 | 200 | 8.52 K |
| KRG | Kite Realty Group Trust | 13.1857 | 5.21 B | -0.0843 | -0.64 | 421.25 K | 5.55 M |
| RDN | Radian Group Inc | 12.9376 | 4.75 B | -0.0738 | -0.57 | 1.98 M | 25.57 M |
| NNI | Nelnet Inc | 31.8439 | 4.74 B | -0.165 | -0.52 | 79.89 K | 2.54 M |
| AQN | Algonquin Pwr & Util | 3.5762 | 4.36 B | -0.0267 | -0.74 | 4.7 K | 16.81 K |
| ITGR | Integer Holdings Corp | 37.6198 | 4.3 B | -0.4191 | -1.1 | 81.25 K | 3.06 M |
| PVH | Phillips-Van Heusen Corp | 116.1457 | 4.28 B | -1.1884 | -1.01 | 936.3 K | 108.75 M |
| KFY | Korn/Ferry International | 19.6999 | 4.1 B | -0.3136 | -1.57 | 306.9 K | 6.05 M |
| FBP | First Bancorp | 3.8299 | 3.94 B | -0.0881 | -2.25 | 681.9 K | 2.61 M |
| TDS | Telephone and Data Systems | 13.8893 | 3.9 B | -0.0773 | -0.55 | 402.6 K | 5.59 M |
| MWA | Mueller Water Products | 7.5128 | 3.8 B | -0.0587 | -0.78 | 954 K | 7.17 M |
| USAC | USA Compression Partners LP | 6.5251 | 3.69 B | -0.1036 | -1.56 | 24.1 K | 157.25 K |
| MMS | Maximus Inc | 40.9204 | 3.44 B | -0.792 | -1.9 | 390.9 K | 16 M |
| WT | Wisdomtree Inc | 12.1991 | 3.16 B | -0.2362 | -1.9 | 1.67 M | 20.4 M |
| BHC | Bausch Health Companies Inc | 139.57 | 3.14 B | -2.22 | -1.57 | 1.23 M | 171.85 M |
| DKL | Delek Logistics Partners LP | 11.1558 | 3.07 B | -0.083 | -0.74 | 15 K | 167.34 K |
| SPNT | Siriuspoint Ltd | 14.9925 | 3.07 B | -0.1424 | -0.94 | 113.5 K | 1.7 M |
| IMAX | Imax Corp | 25.97 | 2.68 B | -0.14 | -0.54 | 587.35 K | 15.25 M |
| AD | Array Digital Infrastructure, Inc. | 24.7606 | 2.63 B | -0.1852 | -0.74 | 75.58 K | 1.87 M |
| RH | Restoration Hardware Holdings | 57.65 | 2.59 B | -1.13 | -1.92 | 554.62 K | 31.97 M |
| BCC | Boise Cascade L.L.C. | 20.574 | 2.53 B | -0.253 | -1.21 | 167.8 K | 3.45 M |
| LCII | Lci Industries | 34.989 | 2.46 B | -0.5351 | -1.51 | 211.72 K | 7.41 M |
| LEU | Centrus Energy Corp. | 59.7802 | 2.4 B | -1.8682 | -3.03 | 32.26 K | 1.93 M |
| DXC | Dxc Technology Company | 10.3838 | 2.36 B | -0.0992 | -0.95 | 2.15 M | 22.33 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 67.1926 | -9.5989 | -12.5 | 15 | 1.01 K | |
| BRAG | Bragg Gaming Group Inc | 3.70 | -0.40 | -9.76 | 1.29 M | 4.79 M | |
| HMMC | Hemlo Mining Corp. | 76.50 | -6.75 | -8.11 | 611 | 46.74 K | |
| TCS | Tecsys Inc J | 4.7359 | -0.2176 | -4.39 | 1.6 K | 7.58 K | |
| WILD | Wildbrain Ltd | 4.7652 | -0.1822 | -3.68 | 1.37 M | 6.51 M | |
| PTM | Platinum Group Metals Ltd | 131.00 | -5.00 | -3.68 | 5.8 K | 759.93 K | |
| BB | Blackberry Ltd | 9.87 | -0.36 | -3.52 | 2.64 M | 26.04 M | |
| WFG | West Fraser Timber CO Ltd | 46.8726 | -1.6418 | -3.38 | 770 K | 36.09 M | |
| AC | Air Canada | 5.74 | -0.20 | -3.37 | 8.23 M | 47.24 M | |
| CRRX | Carerx Corp | 6.4942 | -0.1968 | -2.94 | 2.68 K | 17.4 K | |
| ELVA | Electrovaya Inc | 3.75 | -0.10 | -2.6 | 6.08 K | 22.8 K | |
| IFA | Ifabric Corp | 4.99 | -0.13 | -2.54 | 9 K | 44.91 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.7686 | -0.1788 | -2.25 | 1.3 K | 10.1 K | |
| BBD-B | Bombardier Inc Series B | 87.621 | -1.9472 | -2.17 | 542.72 K | 47.55 M | |
| GDL | Goodfellow Inc | 4.2912 | -0.0858 | -1.96 | 2.6 K | 11.16 K | |
| CFF | Conifex Timber Inc | 8.5186 | -0.1627 | -1.87 | 24.1 K | 205.3 K | |
| BBD-A | Bombardier Inc | 92.00 | -1.75 | -1.87 | 332.61 K | 30.6 M | |
| OVV | Ovintiv Inc | 78.0556 | -1.4192 | -1.79 | 416 K | 32.47 M | |
| TC | Tucows Inc | 14.99 | -0.25 | -1.64 | 1.6 K | 23.98 K | |
| GFP | Greenfirst Forest Products Inc | 5.9454 | -0.0975 | -1.61 | 12.65 K | 75.22 K | |
| WCP | Whitecap Resources Inc | 5.8479 | -0.0951 | -1.6 | 2.94 M | 17.17 M | |
| ET | Evertz Technologies Ltd | 4.5071 | -0.0726 | -1.59 | 4.3 K | 19.38 K | |
| RBA | Rb Global Inc | 19.0872 | -0.2933 | -1.51 | 94.32 K | 1.8 M | |
| BHC | Bausch Health Companies Inc | 153.33 | -2.32 | -1.49 | 212.37 K | 32.56 M | |
| EVT | Economic Investment | 4.7364 | -0.0708 | -1.47 | 2 K | 9.47 K | |
| MAL | Magellan Aero | 6.3352 | -0.0914 | -1.42 | 9.59 K | 60.76 K | |
| MTY | Mty Food Group Inc | 27.0255 | -0.3765 | -1.37 | 9.5 K | 256.74 K | |
| KEY | Keyera Corp | 14.8824 | -0.1992 | -1.32 | 291.73 K | 4.34 M | |
| CVE | Cenovus Energy Inc | 21.4066 | -0.2712 | -1.25 | 3.27 M | 70.01 M | |
| CPX | Capital Power Corp | 11.1715 | -0.1351 | -1.19 | 265.57 K | 2.97 M | |
| AAV | Advantage Oil & Gas Ltd | 4.27 | -0.05 | -1.16 | 391.17 K | 1.67 M | |
| VLN | Velan Inc Sv | 13.7343 | -0.1608 | -1.16 | 2.7 K | 37.08 K | |
| FFH | Fairfax Financial Holdings Ltd | 347.7818 | -4.0067 | -1.14 | 35.8 K | 12.45 M | |
| TVE | Tamarack Valley Energy Ltd | 3.9045 | -0.0433 | -1.1 | 249.28 K | 973.3 K | |
| ACX | Act Energy Technologies Ltd | 9.45 | -0.1043 | -1.09 | 47.69 K | 450.64 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.28 | -0.08 | -1.09 | 28.1 K | 204.57 K | |
| SAP | Saputo Inc | 21.1023 | -0.2285 | -1.07 | 912.4 K | 19.25 M | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.0268 | -0.1233 | -1.01 | 2.08 K | 24.97 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.2948 | -0.0932 | -0.99 | 8.19 K | 76.12 K | |
| MFI | Maple Leaf Foods | 9.5977 | -0.0935 | -0.96 | 286.36 K | 2.75 M | |
| IFC | Intact Financial Corp | 50.4256 | -0.4878 | -0.96 | 293.8 K | 14.82 M | |
| INC-UN | Income Financial Trust | 3.4046 | -0.0323 | -0.94 | 5.47 K | 18.64 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.6443 | -0.0809 | -0.93 | 3.03 K | 26.17 K | |
| CJT | Cargojet Inc | 12.1015 | -0.1095 | -0.9 | 5.3 K | 64.14 K | |
| ATRL | Atkinsrealis Group Inc | 41.3022 | -0.3696 | -0.89 | 209.97 K | 8.67 M | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.0322 | -0.1055 | -0.87 | 5.79 K | 69.62 K | |
| MRE | Martinrea International Inc | 7.8479 | -0.066 | -0.83 | 257.35 K | 2.02 M | |
| EFX | Enerflex Ltd | 12.1787 | -0.1024 | -0.83 | 21.8 K | 265.5 K | |
| ALS | Altius Minerals Corp | 13.1942 | -0.1106 | -0.83 | 35.05 K | 462.39 K | |
| OTEX | Open Text Corp | 21.8145 | -0.1787 | -0.81 | 547.2 K | 11.94 M | |
| ENGH | Enghouse Systems Ltd | 12.8457 | -0.1034 | -0.8 | 16.77 K | 215.4 K | |
| AGF-B | AGF Management Limited | 5.7262 | -0.0449 | -0.78 | 159.11 K | 911.09 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.5346 | -0.0345 | -0.76 | 42.78 K | 194.01 K | |
| KPT | Kp Tissue Inc | 7.4602 | -0.0535 | -0.71 | 16.4 K | 122.35 K | |
| ALC | Algoma Central | 7.3829 | -0.0524 | -0.7 | 1.64 K | 12.08 K | |
| CSCI | Cosciens Biopharma Inc | 14100.00 | -100.00 | -0.7 | 4 | 56.4 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.3064 | -0.0793 | -0.7 | 3.63 M | 41 M | |
| SGY | Surge Energy Inc | 27.1033 | -0.1746 | -0.64 | 240.54 K | 6.52 M | |
| CFP | Canfor Corp | 29.67 | -0.19 | -0.64 | 389.2 K | 11.55 M | |
| CTC | Canadian Tire Corp Ltd | 95.9129 | -0.6091 | -0.63 | 153 | 14.67 K | |
| QBR-B | Quebecor Inc | 9.2118 | -0.0579 | -0.62 | 876.2 K | 8.07 M | |
| GWO | Great-West Lifeco Inc | 17.0019 | -0.1053 | -0.62 | 1.77 M | 30.05 M | |
| MER | Africa Oil Corp | 6.738 | -0.0402 | -0.59 | 120.7 K | 813.28 K | |
| DC-A | Dundee Corporation | 8.2372 | -0.0471 | -0.57 | 104.69 K | 862.31 K | |
| LUN | Lundin Mining Corp | 4.1699 | -0.0236 | -0.56 | 962.1 K | 4.01 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.7297 | -0.0544 | -0.56 | 500 | 4.86 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.0563 | -0.0362 | -0.51 | 1.9 K | 13.44 K | |
| CKI | Clarke Inc | 4.8332 | -0.0246 | -0.51 | 30.8 K | 148.86 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.69 | 83.6 B | -0.11 | -1.02 | 36.99 K | 395.46 K |
| FWFW | Flywheel Advanced Technology Inc | 22.60 | 5.92 M | -0.90 | -3.83 | 4.32 K | 97.65 K |
| MDCN | Medican Enterprises Inc | 13.70 | 4.65 M | -1.40 | -9.27 | 442 | 6.06 K |
| MSPC | Metrospaces Inc | 500.00 | 2.86 M | -50.00 | -9.09 | 23 | 11.5 K |
| SEII | Sharing Economy International Inc | 1125.00 | 1.29 M | -11.02 | -0.97 | 189 | 212.62 K |
| CGAC | Code Green Apparel Corp | 12.00 | 1.09 M | -5.50 | -31.43 | 2 | 24 |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 339 | 2.69 K |
| ERHE | ERHC Energy Inc | 7.00 | 287.94 K | -0.80 | -10.26 | 229.47 K | 1.61 M |
| ERFB | ERF Wireless Inc | 15000.00 | 84.13 K | -1400.00 | -8.54 | 8.83 K | 132.42 M |
| USRM | U.S. Stem Cell Inc | 20.50 | 64.15 K | -0.50 | -2.38 | 630 | 12.91 K |
| PNPL | Pineapple Express | 18.90 | 36.55 K | -1.10 | -5.5 | 1.92 M | 36.34 M |
| ERINQ | Erin Energy Corporation | 3.6964 | 21.53 K | -0.0986 | -2.6 | 73.69 K | 272.4 K |
| LOTE | Lot78 Inc | 12.8988 | 17.28 K | -1.4026 | -9.81 | 2.06 K | 26.55 K |
| AXPWQ | Axion Power International Inc | 69999.9766 | 9.6 K | -2940.0234 | -4.03 | 3 | 210 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 4.00 | 8.88 K | -0.30 | -6.98 | 19.13 K | 76.54 K |
| SNLP | Syntrol Corp | 6.00 | 4.45 K | -1.50 | -20 | 36 | 216 |
| CBKCQ | Christopher & Banks Corporation | 6.18 | 3.86 K | -0.17 | -2.68 | 255.1 K | 1.58 M |
| CBDX | Curative Biosciences Inc | 6.75 | 3.16 K | -0.05 | -0.74 | 1.34 K | 9.06 K |
| EVKG | Ever-Glory International Group Inc. | 6.29 | 2.92 K | -0.05 | -0.79 | 20.5 K | 128.94 K |
| EMWPF | Eros Media World Plc | 205.20 | 1.9 K | -1.60 | -0.77 | 2.83 K | 580.51 K |
| SIMPQ | Simply Inc | 787.50 | 1.55 K | -35.00 | -4.26 | 1.47 K | 1.16 M |
| PRXIQ | Premier Exhibitions Inc | 9.90 | 491 | -0.40 | -3.88 | 4.49 K | 44.47 K |
| YVRLF | Liquid Media Group Ltd. | 77.72 | 482 | -2.88 | -3.57 | 302 | 23.47 K |
| FUTL | FutureLand Corp | 16800.00 | 67 | -4000.00 | -19.23 | 353 | 5.93 M |
| WDBG | Woodbrook Group Holdings Inc | 112.6126 | 42 | -27.9279 | -19.87 | 26 | 2.93 K |
| IFLM | Independent Film Development Corporation | 14.50 | -5.50 | -27.5 | 1.39 M | 20.09 M | |
| VRCI | Verde Science Inc | 22.40 | -2.24 | -9.09 | 426.86 K | 9.56 M | |
| TBEV | High Performance Beverages Company | 12.00 | -0.50 | -4 | 1.28 K | 15.34 K | |
| PTRC | Petro River Oil Corp | 19.00 | -0.50 | -2.56 | 1.23 K | 23.27 K | |
| SOGFF | Strategic Oil & Gas Ltd | 10.80 | -0.242 | -2.19 | 6.75 K | 72.95 K | |
| HMNY | Helios and Matheson Analytics Inc | 1409.975 | -30.025 | -2.09 | 7 | 9.87 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LMG | Lincoln Gold Mining Inc | 20.00 | -20.00 | -50 | 735 | 14.7 K | |
| AVN | Avanti Energy Inc | 11.00 | -4.00 | -26.67 | 60 | 660 | |
| FMN | Fidelity Minerals Corp | 11.25 | -3.75 | -25 | 133 | 1.5 K | |
| IMM | International Metals Mining Corp. | 12.60 | -3.15 | -20 | 15 | 189 | |
| KCC | Kincora Copper Limited | 15.00 | -1.50 | -9.09 | 111 K | 1.67 M | |
| PURO | Platauro Metals Corp. | 16.6945 | -1.6694 | -9.09 | 607 | 10.13 K | |
| PLAN | Progressive Planet Solutions Inc | 49.50 | -4.50 | -8.33 | 25.9 K | 1.28 M | |
| EGT | Eguana Technologies Inc | 4.20 | -0.20 | -4.55 | 2.01 K | 8.44 K | |
| KEEK | Personas Social Incorporated | 345.00 | -15.00 | -4.17 | 555 | 191.47 K | |
| ASG | Aurora Spine Corporation | 4.88 | -0.17 | -3.37 | 5.4 K | 26.35 K | |
| AAZ | Azincourt Energy Corp | 7.7655 | -0.1584 | -2 | 170 | 1.32 K | |
| TIE | Coloured Ties Capital Inc. | 7.9588 | -0.1294 | -1.6 | 31.56 K | 251.19 K | |
| BKM | Pacific Booker Minerals Inc | 6.36 | -0.09 | -1.4 | 250 | 1.59 K | |
| CAMB | Cambria Gold Mines Inc. | 52.00 | -0.50 | -0.95 | 1.5 K | 78 K | |
| RX | BioSyent Inc | 3.9064 | -0.0281 | -0.71 | 43.1 K | 168.37 K |