Loser Valuations for 20 February 2014 from 00:00:00 until 23:59:59
Loser Valuations for 20 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 | 46.3531 | 36.81 B | -0.5594 | -1.19 | 763.3 K | 35.38 M |
| CQP | Cheniere Energy Partners LP | 13.323 | 28.41 B | -0.1017 | -0.76 | 229.3 K | 3.05 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.1692 | 3.74 B | -0.2706 | -2.37 | 13.52 K | 150.97 K |
| FISK | Empire State Realty Op LP Se | 10.8028 | 1.41 B | -0.2331 | -2.11 | 502 | 5.42 K |
| BHB | Bar Harbor Bankshares | 10.9973 | 698.47 M | -0.0731 | -0.66 | 10.35 K | 113.82 K |
| OBE | Obsidian Energy Ltd | 49.2118 | 606.63 M | -0.4317 | -0.87 | 263.43 K | 12.96 M |
| ACU | Acme United Corp | 12.1696 | 265.45 M | -0.0791 | -0.65 | 1.4 K | 17.04 K |
| PLX | Protalix Biotherapeutics | 47.20 | 207.07 M | -0.40 | -0.84 | 22.6 K | 1.07 M |
| SIF | Sifco Industries | 26.0569 | 128.63 M | -0.1591 | -0.61 | 2.5 K | 65.14 K |
| OPHC | Optimumbank Hlds | 13.876 | 114.3 M | -0.108 | -0.77 | 1.21 K | 16.76 K |
| WWR | Westwater Resources | 1572.00 | 52.86 M | -51.00 | -3.14 | 680 | 1.07 M |
| DXR | Daxor Corp | 7.1381 | 50.91 M | -0.3214 | -4.31 | 300 | 2.14 K |
| NNVC | Nanoviricides Inc | 74.80 | 33.97 M | -5.20 | -6.5 | 26.93 K | 2.01 M |
| BCHT | Birchtech Corp. | 9.75 | 29.99 M | -0.15 | -1.52 | 260 | 2.54 K |
| BESS | Bimergen Energy Corporation | 61.60 | 27.11 M | -8.40 | -12 | 1 | 61.6 |
| JOB | General Employment Enterprises | 3.12 | 21.35 M | -0.168 | -5.11 | 7.54 K | 23.53 K |
| RVP | Retractable Technologies | 3.72 | 16.63 M | -0.02 | -0.53 | 11 K | 40.92 K |
| TOVX | Theriva Biologics Inc | 23537.50 | 7.61 M | -262.50 | -1.1 | 134 | 3.15 M |
| INUV | Inuvo Inc | 13.10 | 6.46 M | -0.30 | -2.24 | 3.58 K | 46.9 K |
| TPHS | Trinity Pl Hlds Inc | 6.234 | 1.97 M | -0.1892 | -2.95 | 2.26 K | 14.08 K |
| OGEN | Oragenics Inc | 59400.00 | 1.6 M | -1080.00 | -1.79 | 1 | 59.4 K |
| ENSV | Enservco Corpporation | 35.70 | 29.09 K | -0.225 | -0.63 | 5.17 K | 184.46 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 556.14 | 1.46 T | -66.89 | -10.74 | 46.91 M | 26.09 B |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.375 | 1.19 M | -0.125 | -3.57 | 2.94 K | 9.91 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.558 | 5.1 T | -0.194 | -1.16 | 305.86 M | 5.06 B |
| WMT | Walmart Inc. | 19.2634 | 1 T | -0.3485 | -1.78 | 39.24 M | 755.84 M |
| AMD | Advanced Micro Devices | 3.69 | 834.12 B | -0.03 | -0.81 | 13.28 M | 48.99 M |
| CME | CME Group Inc | 45.1286 | 109 B | -0.618 | -1.35 | 1.69 M | 76.47 M |
| EQIX | Equinix Inc | 138.919 | 104.38 B | -3.4517 | -2.42 | 2.2 M | 305.23 M |
| SNPS | Synopsys Inc | 39.85 | 89.49 B | -0.91 | -2.23 | 1.12 M | 44.76 M |
| NTES | Netease Inc ADR | 11.3057 | 83.01 B | -0.2907 | -2.51 | 3.45 M | 38.98 M |
| PAYX | Paychex Inc | 28.4607 | 40.85 B | -0.1656 | -0.58 | 2.31 M | 65.69 M |
| NBIS | Nebius Group N.V. | 37.29 | 38.45 B | -2.54 | -6.38 | 9.9 M | 369.35 M |
| NTAP | Netapp Inc | 29.833 | 34.58 B | -0.2599 | -0.86 | 5.2 M | 155.14 M |
| DXCM | Dexcom | 10.8575 | 30.24 B | -0.275 | -2.47 | 7.11 M | 77.25 M |
| ULTA | Ulta Beauty Inc | 86.15 | 28.44 B | -1.41 | -1.61 | 791.7 K | 68.2 M |
| DLTR | Dollar Tree Inc | 51.52 | 25.75 B | -0.67 | -1.28 | 2.66 M | 137.11 M |
| TSEM | Tower Semiconductor | 6.94 | 17.29 B | -0.21 | -2.94 | 321.1 K | 2.23 M |
| PAA | Plains All American Pipeline LP | 21.1825 | 16.65 B | -0.2357 | -1.1 | 1 M | 21.21 M |
| LAMR | Lamar Advertis A | 28.0558 | 16.12 B | -0.2462 | -0.87 | 940 K | 26.37 M |
| HTHT | Huazhu Group Ltd ADR | 5.9609 | 15.84 B | -0.0834 | -1.38 | 1.03 M | 6.13 M |
| NWS | News Cp Cl B | 15.0215 | 15.77 B | -0.123 | -0.81 | 448.1 K | 6.73 M |
| NWSA | News Cp Cl A | 15.3043 | 14.29 B | -0.0787 | -0.51 | 2.55 M | 39.02 M |
| REG | Regency Centers Corp | 31.8857 | 14.23 B | -0.2106 | -0.66 | 392 K | 12.5 M |
| FIVE | Five Below Inc | 35.03 | 13.97 B | -0.55 | -1.55 | 816.05 K | 28.59 M |
| ALGN | Align Technology | 53.52 | 12.28 B | -0.28 | -0.52 | 1.39 M | 74.39 M |
| AGNC | Agnc Investment Corp | 4.9137 | 11.38 B | -0.0333 | -0.67 | 3.4 M | 16.7 M |
| BPOP | Popular Inc | 19.9228 | 9.91 B | -0.1199 | -0.6 | 1.08 M | 21.49 M |
| ZION | Zions Bancorp | 22.2306 | 9.67 B | -0.2161 | -0.96 | 2.26 M | 50.15 M |
| STRL | Sterling Constructio | 9.31 | 8.87 B | -0.07 | -0.75 | 62.73 K | 583.98 K |
| DSGX | Descartes Sys Group | 13.82 | 8.1 B | -0.07 | -0.5 | 16.42 K | 226.98 K |
| BOKF | Bok Financial Corp | 46.5828 | 7.99 B | -0.2536 | -0.54 | 94.85 K | 4.42 M |
| TTMI | TTM Technologies | 7.94 | 7.94 B | -0.06 | -0.75 | 663.31 K | 5.27 M |
| CYTK | Cytokinetics | 9.29 | 7.68 B | -0.56 | -5.69 | 3 M | 27.88 M |
| URBN | Urban Outfitters Inc | 35.75 | 7.56 B | -0.57 | -1.57 | 1.84 M | 65.8 M |
| ZG | Zillow Grp Inc Cl A | 24.7166 | 7.05 B | -0.5146 | -2.04 | 1.46 M | 36.08 M |
| RUSHB | Rush Entpr Cl B | 9.5613 | 6.97 B | -0.0715 | -0.74 | 2.83 K | 27.04 K |
| ORKA | Oruka Therapeutics Inc | 1431.21 | 6.92 B | -8.1317 | -0.56 | 207 | 296.26 K |
| PAGP | Plains Gp Holdings LP | 33.0113 | 5.92 B | -0.664 | -1.97 | 295.54 K | 9.76 M |
| BCPC | Balchem Cp | 47.0082 | 5.61 B | -0.3091 | -0.65 | 117.87 K | 5.54 M |
| OZK | Bank Ozk | 21.3947 | 5.55 B | -0.1715 | -0.8 | 401.69 K | 8.59 M |
| PSMT | Pricesmart Inc | 80.8273 | 5.13 B | -0.8456 | -1.04 | 122.49 K | 9.9 M |
| LIVN | Livanova Plc OR Sh | 69.36 | 5.1 B | -3.15 | -4.34 | 886.35 K | 61.48 M |
| CAMT | Camtek Ltd | 4.0169 | 4.91 B | -0.0278 | -0.69 | 461.77 K | 1.85 M |
| SYNA | Synaptics Inc | 62.10 | 4.65 B | -0.95 | -1.51 | 1.58 M | 97.98 M |
| SFM | Sprouts Farmers Mark | 35.98 | 4.57 B | -0.46 | -1.26 | 484.27 K | 17.42 M |
| FULT | Fulton Financial Cor | 7.7416 | 4.57 B | -0.0834 | -1.07 | 2.48 M | 19.23 M |
| UCB | United Community Banks, Inc. | 11.8133 | 4.48 B | -0.1706 | -1.42 | 548.22 K | 6.48 M |
| CATY | Cathay Genl Bncp | 16.7634 | 4.36 B | -0.0988 | -0.59 | 538.5 K | 9.03 M |
| CVBF | Cvb Financial Corp | 9.7516 | 4.03 B | -0.0728 | -0.74 | 613.2 K | 5.98 M |
| ENPH | Enphase Energy Inc | 7.91 | 3.85 B | -0.16 | -1.98 | 433.3 K | 3.43 M |
| RNST | Renasant Corp | 19.9925 | 3.62 B | -0.3266 | -1.61 | 218.71 K | 4.37 M |
| SLM | SLM Corp | 7.2537 | 3.18 B | -0.0929 | -1.26 | 14.04 M | 101.82 M |
| CLMT | Calumet Specialty Pr | 21.8932 | 3.17 B | -0.5431 | -2.42 | 861.67 K | 18.86 M |
| SBLK | Star Bulk Carriers | 30.2637 | 3.14 B | -0.5295 | -1.72 | 29.47 K | 891.99 K |
| IPGP | Ipg Photonics Corp | 68.48 | 3 B | -0.91 | -1.31 | 348.89 K | 23.89 M |
| VCEL | Vericel Corproation | 3.44 | 2.99 B | -0.04 | -1.15 | 39.66 K | 136.42 K |
| SPSC | Sps Commerce Inc | 31.755 | 2.87 B | -0.195 | -0.61 | 158.73 K | 5.04 M |
| STGW | Stagwell Inc | 22.7307 | 2.85 B | -0.1163 | -0.51 | 129.2 K | 2.94 M |
| HURN | Huron Consulting | 66.37 | 2.55 B | -1.13 | -1.67 | 162.81 K | 10.81 M |
| VECO | Veeco Instrument | 40.21 | 2.42 B | -0.37 | -0.91 | 1.44 M | 57.83 M |
| TBBK | The Bancorp Inc | 18.73 | 2.03 B | -0.15 | -0.79 | 378.54 K | 7.09 M |
| MESO | Mesoblast Ltd ADR | 51.4118 | 1.88 B | -0.9214 | -1.76 | 40 | 2.06 K |
| TILE | Interface Inc | 18.3023 | 1.85 B | -0.6327 | -3.34 | 1.08 M | 19.86 M |
| EZPW | Ezcorp Inc | 12.18 | 1.82 B | -0.55 | -4.32 | 1.2 M | 14.56 M |
| FORTY | Formula Sys [1985] ADR | 19.958 | 1.79 B | -0.7434 | -3.59 | 725 | 14.47 K |
| DHC | Diversified Healthcare Trust | 11.1903 | 1.78 B | -0.0745 | -0.66 | 2.39 M | 26.72 M |
| PDFS | Pdf Solutions Inc | 21.92 | 1.72 B | -0.26 | -1.17 | 186.34 K | 4.08 M |
| PGEN | Precigen Inc | 25.0398 | 1.7 B | -0.9462 | -3.64 | 457.67 K | 11.46 M |
| CNOB | Connectone Bancorp | 13.5614 | 1.66 B | -0.0858 | -0.63 | 75.7 K | 1.03 M |
| DSGR | Distribution Solutions Group Inc | 7.095 | 1.62 B | -0.675 | -8.69 | 37.8 K | 268.19 K |
| UPBD | Upbound Group Inc. | 24.06 | 1.44 B | -0.66 | -2.67 | 1.13 M | 27.31 M |
| LQDT | Liquidity Services | 24.98 | 1.41 B | -0.29 | -1.15 | 562.4 K | 14.05 M |
| GIII | G-III Apparel Gp | 32.1458 | 1.39 B | -0.5313 | -1.63 | 453.2 K | 14.57 M |
| WABC | Westamerica Bancorp | 33.0427 | 1.39 B | -0.1906 | -0.57 | 177.11 K | 5.85 M |
| TRS | Trimas Corp | 25.5239 | 1.37 B | -1.0235 | -3.86 | 845.12 K | 21.57 M |
| CMPR | Cimpress N.V. Ord | 50.86 | 1.36 B | -0.30 | -0.59 | 298.45 K | 15.18 M |
| INVA | Innoviva Inc | 29.9079 | 1.35 B | -0.2468 | -0.82 | 811.24 K | 24.26 M |
| SBET | Sharplink Gaming Ltd | 1281.60 | 1.33 B | -43.2001 | -3.26 | 11 | 14.1 K |
| TNDM | Tandem Diabetes Care | 248.10 | 1.26 B | -3.40 | -1.35 | 9.46 K | 2.35 M |
| BJRI | Bj's Restaurants Inc | 24.9383 | 1.23 B | -3.2693 | -11.59 | 2.8 M | 69.75 M |
| AMSC | Amer Superconductor | 19.40 | 1.23 B | -1.30 | -6.28 | 181.15 K | 3.51 M |
| ATEC | Alphatec Holdings | 19.56 | 1.13 B | -0.72 | -3.55 | 74.71 K | 1.46 M |
| FSBC | Five Star Bancorp | 6.2101 | 1.09 B | -0.0434 | -0.69 | 1.21 K | 7.51 K |
| SVRA | Savara Inc | 53.20 | 1.04 B | -2.10 | -3.8 | 31.86 K | 1.69 M |
| TRNS | Transcat Inc | 9.06 | 1.03 B | -0.27 | -2.89 | 1.4 K | 12.68 K |
| HROW | Harrow Health Inc | 7.03 | 1.03 B | -0.16 | -2.23 | 29.6 K | 208.09 K |
| POET | Poet Technologies Inc | 9.10 | 910.29 M | -0.30 | -3.19 | 24.98 K | 227.32 K |
| AOSL | Alpha and Omega Semi | 7.08 | 884 M | -0.10 | -1.39 | 46.26 K | 327.52 K |
| MPB | Mid Penn Bancorp Inc | 10.0892 | 883.44 M | -0.0696 | -0.69 | 101 | 1.02 K |
| NWPX | Northwest Pipe Company | 35.32 | 882.88 M | -0.39 | -1.09 | 62.73 K | 2.22 M |
| ORRF | Orrstown Finl Svcs | 11.8849 | 874.16 M | -0.1243 | -1.04 | 7.17 K | 85.27 K |
| SMBK | Smartfinancial Inc | 8.5496 | 829.28 M | -0.1859 | -2.13 | 335 | 2.86 K |
| SCZM | Santacruz Silver Mining Ltd. Common Shares | 4.0136 | 752.29 M | -0.1252 | -3.03 | 8.03 K | 32.21 K |
| FEIM | Frequency Elcts Inc | 9.1367 | 734.91 M | -0.1347 | -1.45 | 2.47 K | 22.59 K |
| PFIS | Peoples Finl Svcs Company | 25.3836 | 732.39 M | -0.1637 | -0.64 | 234 | 5.94 K |
| CASS | Cass Information Sys | 31.2908 | 708.81 M | -0.5763 | -1.81 | 26.35 K | 824.64 K |
| DGICA | Donegal Group Cl A | 8.6835 | 695.24 M | -0.0676 | -0.77 | 30.08 K | 261.17 K |
| CRESY | Cresud Sacif ADR | 5.7525 | 656.41 M | -0.1501 | -2.54 | 39.23 K | 225.65 K |
| CIVB | Civista Bncshrs | 6.5941 | 595.88 M | -0.0973 | -1.45 | 5.21 K | 34.38 K |
| CAPR | Capricor Therap | 120.00 | 572.67 M | -1.00 | -0.83 | 280 | 33.6 K |
| BWFG | Bankwell Financial | 15.0653 | 562.98 M | -0.5609 | -3.59 | 120 | 1.81 K |
| DMAC | Diamedica Therapeutics Inc | 15.902 | 520.38 M | -0.298 | -1.84 | 15 K | 238.53 K |
| ANGO | Angiodynamics Inc | 15.90 | 509.7 M | -0.16 | -1 | 388.74 K | 6.18 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 19.3095 | 1 T | -0.3493 | -1.78 | 39.24 M | 757.65 M |
| MA | Mastercard Inc | 70.5022 | 571.33 B | -0.7343 | -1.03 | 8.72 M | 615.03 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7963 | 244.25 B | -0.0705 | -1.82 | 1.28 M | 4.84 M |
| WELL | Welltower Inc | 35.4304 | 181.46 B | -0.4697 | -1.31 | 1.85 M | 65.42 M |
| PLD | Prologis Inc | 28.0371 | 126.93 B | -0.2291 | -0.81 | 2.06 M | 57.85 M |
| VLO | Valero Energy Corp | 31.651 | 99.49 B | -0.5808 | -1.8 | 11.25 M | 356.21 M |
| ICE | Intercontinental Exchange | 35.9902 | 97.26 B | -0.2619 | -0.72 | 3.34 M | 120.05 M |
| WM | Waste Management | 31.8272 | 94.08 B | -0.1631 | -0.51 | 3.45 M | 109.95 M |
| KKR | KKR & Co. LP | 17.1411 | 90.6 B | -0.0863 | -0.5 | 1.44 M | 24.64 M |
| SU | Suncor Energy Inc | 21.0008 | 77.64 B | -0.1651 | -0.78 | 2.43 M | 51.1 M |
| TGT | Target Corporation | 39.5227 | 75.37 B | -0.4817 | -1.2 | 8.79 M | 347.41 M |
| RELX | Relx Plc ADR | 11.023 | 69.45 B | -0.063 | -0.57 | 92 K | 1.01 M |
| DLR | Digital Realty Trust | 32.445 | 69.34 B | -0.3426 | -1.04 | 1.67 M | 54.04 M |
| TRP | Tc Energy Corp | 22.3537 | 65.45 B | -0.513 | -2.24 | 1.01 M | 22.49 M |
| MPLX | Mplx LP | 18.1395 | 57.54 B | -0.2459 | -1.34 | 78.7 K | 1.43 M |
| WCN | Waste Connections Inc | 24.5329 | 47.55 B | -0.1256 | -0.51 | 1.12 M | 27.49 M |
| VTR | Ventas Inc | 40.9693 | 47.32 B | -0.5092 | -1.23 | 1.14 M | 46.7 M |
| HMC | Honda Motor Company ADR | 23.5395 | 46.51 B | -0.2864 | -1.2 | 552.5 K | 13.01 M |
| IQV | Iqvia Holdings Inc | 54.54 | 45.95 B | -0.40 | -0.73 | 749.97 K | 40.9 M |
| SPG-PJ | Simon Property Group Inc | 34.9301 | 45.86 B | -0.501 | -1.41 | 1.51 K | 52.88 K |
| KB | KB Financial Group Inc ADR | 21.9302 | 39.57 B | -0.2014 | -0.91 | 431.1 K | 9.45 M |
| IX | Orix Corp ADR | 3.6121 | 36.53 B | -0.1018 | -2.74 | 74 K | 267.3 K |
| CCJ | Cameco Corp | 18.3984 | 32.83 B | -0.3942 | -2.1 | 2.13 M | 39.15 M |
| EC | Ecopetrol S.A. ADR | 12.2317 | 32.09 B | -0.214 | -1.72 | 355.4 K | 4.35 M |
| DG | Dollar General Corp | 49.4545 | 30.15 B | -0.2945 | -0.59 | 4 M | 197.67 M |
| PHG | Koninklijke Philips Electronics ADR | 25.254 | 30.1 B | -0.5185 | -2.01 | 483.2 K | 12.2 M |
| BAP | Credicorp Ltd | 87.4886 | 28.27 B | -0.4426 | -0.5 | 333.1 K | 29.14 M |
| NMR | Nomura Holdings Inc ADR | 4.393 | 28.12 B | -0.0583 | -1.31 | 248.5 K | 1.09 M |
| OMC | Omnicom Group Inc | 50.0778 | 24.28 B | -0.3542 | -0.7 | 1.4 M | 70.2 M |
| RS | Reliance Steel & Aluminum Company | 54.9631 | 21.45 B | -1.3778 | -2.45 | 1.22 M | 67.3 M |
| BEP | Brookfield Renewable | 7.2487 | 21.32 B | -0.0498 | -0.68 | 35.69 K | 258.72 K |
| ESS | Essex Property Trust | 111.04 | 19.01 B | -0.9805 | -0.88 | 288.6 K | 32.05 M |
| ROL | Rollins Inc | 7.4675 | 18.64 B | -0.0531 | -0.71 | 514.35 K | 3.84 M |
| BEN | Franklin Resources | 30.9273 | 18.22 B | -0.1884 | -0.61 | 1.97 M | 60.88 M |
| JLL | Jones Lang Lasalle Inc | 116.821 | 17.36 B | -1.5671 | -1.32 | 434.89 K | 50.8 M |
| H | Hyatt Hotels Corp | 49.2269 | 17.34 B | -0.3288 | -0.66 | 376.9 K | 18.55 M |
| OVV | Ovintiv Inc | 71.1783 | 16.26 B | -1.4151 | -1.95 | 737.06 K | 52.46 M |
| BURL | Burlington Stores Inc | 25.05 | 16.15 B | -0.85 | -3.28 | 513.1 K | 12.85 M |
| OHI | Omega Healthcare Investors | 12.2376 | 15.54 B | -0.0633 | -0.51 | 747.4 K | 9.15 M |
| WCC | Wesco International | 83.1638 | 15.4 B | -0.5239 | -0.63 | 1.24 M | 103.38 M |
| DOC | Physicians Realty Trust | 13.2061 | 14.97 B | -0.1012 | -0.76 | 2.5 M | 33.03 M |
| SUI | Sun Communities | 30.739 | 14.93 B | -0.7067 | -2.25 | 276.8 K | 8.51 M |
| PAG | Penske Automotive Group | 31.2613 | 13.97 B | -0.2015 | -0.64 | 147.4 K | 4.61 M |
| EHC | Encompass Health Corp | 21.0359 | 13.85 B | -0.26 | -1.22 | 1.21 M | 25.51 M |
| AGI | Alamos Gold Inc | 9.0376 | 13.64 B | -0.1178 | -1.29 | 493.9 K | 4.46 M |
| AMH | American Homes 4 Rent | 13.6098 | 13.41 B | -0.1965 | -1.42 | 1.52 M | 20.75 M |
| UDR | United Dominion Realty Trust | 16.543 | 13.33 B | -0.1156 | -0.69 | 1.1 M | 18.28 M |
| AEG | Aegon N.V. ADR | 4.3201 | 12.51 B | -0.2227 | -4.9 | 1.49 M | 6.42 M |
| RTO | Rentokil Initial Plc ADR | 9.1502 | 12 B | -0.0532 | -0.58 | 100 | 915.02 |
| AR | Antero Resources Corp | 55.499 | 11.17 B | -0.6932 | -1.23 | 369.8 K | 20.52 M |
| TTC | Toro Company | 27.4916 | 10.22 B | -0.2228 | -0.8 | 684.4 K | 18.82 M |
| HBM | Hudbay Minerals Inc | 7.6398 | 10.12 B | -0.4545 | -5.62 | 26.3 K | 200.93 K |
| FRT | Federal Realty Investment Trust | 71.0911 | 9.85 B | -0.4633 | -0.65 | 424 K | 30.14 M |
| EGP | Eastgroup Properties | 41.6402 | 9.79 B | -0.3123 | -0.74 | 167.1 K | 6.96 M |
| VOYA | VOYA Financial Inc | 31.069 | 9.34 B | -0.2043 | -0.65 | 491.35 K | 15.27 M |
| KT | Korea Telecom Corp ADR | 8.7954 | 9.08 B | -0.1281 | -1.44 | 209.5 K | 1.84 M |
| EDU | New Oriental Education & Technology Group ADR | 30.5543 | 8.31 B | -0.8402 | -2.68 | 1.3 M | 39.87 M |
| WAL | Western Alliance Bancorp | 18.8513 | 8.3 B | -0.1476 | -0.78 | 608.86 K | 11.48 M |
| PBF | PBF Energy Inc | 17.8924 | 8.24 B | -0.0969 | -0.54 | 638.8 K | 11.43 M |
| EPAM | Epam Systems Inc | 41.23 | 8.09 B | -1.54 | -3.6 | 735.5 K | 30.32 M |
| ARE | Alexandria Real Estate Equities | 46.5294 | 7.99 B | -0.3163 | -0.68 | 604.6 K | 28.13 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 69.1653 | 7.68 B | -0.7304 | -1.04 | 67.2 K | 4.65 M |
| MAC | Macerich Company | 30.8386 | 7.48 B | -0.2411 | -0.78 | 587.6 K | 18.12 M |
| VNO | Vornado Realty Trust | 44.234 | 7.46 B | -0.2933 | -0.66 | 912.37 K | 40.36 M |
| CAG | Conagra Brands Inc | 14.2418 | 7.3 B | -0.1895 | -1.31 | 11.3 M | 160.94 M |
| CLF | Cleveland-Cliffs Inc | 19.6711 | 7 B | -0.477 | -2.37 | 7.25 M | 142.58 M |
| SM | Sm Energy Company | 63.1529 | 6.84 B | -2.29 | -3.5 | 3.37 M | 212.98 M |
| LAD | Lithia Motors | 55.4016 | 6.72 B | -1.0931 | -1.93 | 807.74 K | 44.75 M |
| FNB | F.N.B. Corp | 7.2888 | 6.4 B | -0.0563 | -0.77 | 3.18 M | 23.15 M |
| OMF | Onemain Holdings Inc | 11.2104 | 6.35 B | -0.4243 | -3.65 | 392.3 K | 4.4 M |
| WEX | Wex Inc | 90.88 | 6 B | -0.62 | -0.68 | 287 K | 26.08 M |
| ICL | Israel Chemicals Ltd | 4.0034 | 5.91 B | -0.0976 | -2.38 | 400 | 1.6 K |
| FCN | Fti Consulting | 29.62 | 5.29 B | -6.87 | -18.83 | 2.43 M | 71.88 M |
| RITM | Rithm Capital Corp | 4.8396 | 5.27 B | -0.1564 | -3.13 | 805 K | 3.9 M |
| KRG | Kite Realty Group Trust | 13.3753 | 5.21 B | -0.2317 | -1.7 | 135.78 K | 1.82 M |
| SKY | Skyline Corp | 5.8525 | 5.18 B | -0.2398 | -3.94 | 27.4 K | 160.36 K |
| NNI | Nelnet Inc | 31.0278 | 4.74 B | -0.3126 | -1 | 87.76 K | 2.72 M |
| CNK | Cinemark Holdings Inc | 23.0608 | 4.74 B | -0.1447 | -0.62 | 1.54 M | 35.54 M |
| UCB | United Community Banks Inc | 11.9985 | 4.5 B | -0.1732 | -1.42 | 548.2 K | 6.58 M |
| BBWI | Bath & Body Works Inc | 21.6557 | 4.39 B | -0.1422 | -0.65 | 2.08 M | 45.1 M |
| RHI | Robert Half International Inc | 29.5381 | 4.33 B | -0.3151 | -1.06 | 1.25 M | 36.84 M |
| TAC | Transalta Corp | 8.764 | 4.32 B | -0.7144 | -7.54 | 562.6 K | 4.93 M |
| THO | Thor Industries | 43.4003 | 4.25 B | -0.2439 | -0.56 | 352.3 K | 15.29 M |
| LAZ | Lazard Ltd | 23.4553 | 4.24 B | -0.1688 | -0.71 | 549.5 K | 12.89 M |
| GEF | Greif Bros. Corp | 32.4228 | 4.17 B | -0.2229 | -0.68 | 120.5 K | 3.91 M |
| CRK | Comstock Resources | 88.6973 | 4.04 B | -2.5696 | -2.82 | 407.12 K | 36.11 M |
| GEF-B | Greif Inc | 30.68 | 4 B | -0.2364 | -0.76 | 1.9 K | 58.29 K |
| FBP | First Bancorp | 3.5414 | 3.94 B | -0.1042 | -2.86 | 1.42 M | 5.04 M |
| PBI-PB | Pitney Bowes Inc. NT 43 | 13.1362 | 3.9 B | -0.0946 | -0.71 | 36.81 K | 483.6 K |
| BRC | Brady Corp | 20.7211 | 3.75 B | -0.4804 | -2.27 | 262.9 K | 5.45 M |
| AEO | American Eagle Outfitters | 9.7175 | 3.64 B | -0.0843 | -0.86 | 2.49 M | 24.18 M |
| OII | Oceaneering International | 64.5753 | 3.47 B | -1.024 | -1.56 | 2.24 M | 144.49 M |
| PFSI | Pennymac Financial Services IN | 15.1876 | 3.45 B | -0.2444 | -1.58 | 34.1 K | 517.9 K |
| PARR | Par Petroleum Corp | 20.65 | 3.44 B | -0.35 | -1.67 | 13.9 K | 287.03 K |
| GPK | Graphic Packaging Holding Company | 8.3287 | 3.21 B | -0.0484 | -0.58 | 4.48 M | 37.35 M |
| GPI | Group 1 Automotive | 55.8277 | 3.21 B | -0.4529 | -0.8 | 407.9 K | 22.77 M |
| WT | Wisdomtree Inc | 12.0851 | 3.16 B | -0.0733 | -0.6 | 1.84 M | 22.21 M |
| GEFB | Greif, Inc. | 32.959 | 3.16 B | -0.2539 | -0.76 | 1.89 K | 62.33 K |
| AB | Alliancebernstein Holding LP | 8.6213 | 3.11 B | -0.2811 | -3.16 | 968.9 K | 8.35 M |
| SPNT | Siriuspoint Ltd | 14.4133 | 3.07 B | -0.3324 | -2.25 | 354.1 K | 5.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TA | Transalta Corp | 9.8684 | -0.7835 | -7.36 | 7.68 M | 75.83 M | |
| HBM | Hudbay Minerals Inc | 8.4799 | -0.4448 | -4.98 | 884.5 K | 7.5 M | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 56 | 4.08 K | |
| TRZ | Transat At Inc | 10.38 | -0.41 | -3.8 | 115.33 K | 1.2 M | |
| DRM | Dream Unlimited Corp | 22.5463 | -0.8514 | -3.64 | 26.8 K | 604.24 K | |
| LGO | Largo Resources Ltd | 27.00 | -1.00 | -3.57 | 3.22 K | 86.91 K | |
| DXT | Dexterra Group Inc | 18.9654 | -0.539 | -2.76 | 213.08 K | 4.04 M | |
| TVK | Terravest Capital Inc | 3.6229 | -0.0946 | -2.54 | 62 K | 224.62 K | |
| MSCL | Satellos Bioscience Inc | 103.20 | -2.40 | -2.27 | 344 | 35.5 K | |
| CPX | Capital Power Corp | 10.9109 | -0.2413 | -2.16 | 211.7 K | 2.31 M | |
| TRP | TC Energy Corp | 23.866 | -0.5229 | -2.14 | 1.95 M | 46.54 M | |
| CCO | Cameco Corp | 20.4001 | -0.4204 | -2.02 | 1.35 M | 27.46 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.5898 | -0.1547 | -2 | 582.3 K | 4.42 M | |
| OVV | Ovintiv Inc | 79.2447 | -1.6109 | -1.99 | 802.57 K | 63.6 M | |
| WILD | Wildbrain Ltd | 4.468 | -0.0863 | -1.89 | 346.9 K | 1.55 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.2267 | -0.1178 | -1.86 | 191.3 K | 1.19 M | |
| BBD-PD | Bombardier Inc Pref D | 4.8498 | -0.0895 | -1.81 | 600 | 2.91 K | |
| PDV | Prime Dividend Corp Cl A | 4.3817 | -0.0776 | -1.74 | 822 | 3.6 K | |
| GBT | Bmtc Group Inc | 10.8227 | -0.1905 | -1.73 | 1.18 K | 12.74 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.0406 | -0.0501 | -1.62 | 98.5 K | 299.5 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.6661 | -0.1342 | -1.52 | 10.93 K | 94.68 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.8061 | -0.1809 | -1.51 | 15.38 K | 181.52 K | |
| TGO | Terago Inc | 6.75 | -0.10 | -1.46 | 4.8 K | 32.4 K | |
| BYL | Baylin Technologies Inc | 6.90 | -0.10 | -1.43 | 17.8 K | 122.82 K | |
| EFX | Enerflex Ltd | 12.10 | -0.1732 | -1.41 | 172.6 K | 2.09 M | |
| TAL | Petrotal Corp | 50.1807 | -0.7169 | -1.41 | 3.17 K | 159.07 K | |
| FSZ | Fiera Capital Corp | 5.389 | -0.0758 | -1.39 | 15.21 K | 81.97 K | |
| CCA | Cogeco Communications Inc | 35.2998 | -0.4833 | -1.35 | 42.76 K | 1.51 M | |
| AGI | Alamos Gold Inc Cls A | 9.4969 | -0.1204 | -1.25 | 779.95 K | 7.41 M | |
| HPS-A | Hammond Power Solutions Inc | 5.5791 | -0.0706 | -1.25 | 24.29 K | 135.5 K | |
| LNF | Leons Furniture | 9.4877 | -0.1183 | -1.23 | 3.09 K | 29.35 K | |
| OBE | Obsidian Energy Ltd | 62.02 | -0.77 | -1.23 | 5.13 M | 318.07 M | |
| GEI | Gibson Energy Inc | 11.9038 | -0.1466 | -1.22 | 128.06 K | 1.52 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 16.4548 | -0.1983 | -1.19 | 109.1 K | 1.8 M | |
| DC-A | Dundee Corporation | 7.8559 | -0.0894 | -1.13 | 172.89 K | 1.36 M | |
| PSLV-U | Sprott Physical Silver Trust | 8.82 | -0.10 | -1.12 | 59.28 K | 522.84 K | |
| POW | Power Corp of Canada Sv | 15.9257 | -0.1693 | -1.05 | 981.13 K | 15.63 M | |
| TCL-A | Transcontinental Inc | 7.8365 | -0.0797 | -1.01 | 115.91 K | 908.31 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.4306 | -0.033 | -0.95 | 1.35 K | 4.63 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.0819 | -0.0958 | -0.94 | 80.77 K | 814.32 K | |
| TCS | Tecsys Inc J | 4.6575 | -0.0436 | -0.93 | 1.8 K | 8.38 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.0042 | -0.0363 | -0.9 | 32.32 K | 129.42 K | |
| TOT | Total Energy Services Inc | 15.7166 | -0.1393 | -0.88 | 11.51 K | 180.84 K | |
| VCM | Vecima Networks Inc | 4.6086 | -0.0401 | -0.86 | 7.3 K | 33.64 K | |
| AFN | Ag Growth International Inc | 31.4239 | -0.2514 | -0.79 | 24 K | 754.17 K | |
| MRC | Morguard Corp | 120.5319 | -0.9454 | -0.78 | 313 | 37.73 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.4665 | -0.0872 | -0.75 | 5.31 K | 60.93 K | |
| ALA | AltaGas Ltd | 22.64 | -0.1718 | -0.75 | 170.62 K | 3.86 M | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.0034 | -0.0574 | -0.71 | 21.9 K | 175.31 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.2168 | -0.0444 | -0.71 | 523 | 3.25 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 11.0485 | -0.0777 | -0.7 | 13.77 K | 152.12 K | |
| CJ | Cardinal Energy Ltd | 5.8789 | -0.0412 | -0.7 | 176.6 K | 1.04 M | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.0679 | -0.0822 | -0.68 | 138 | 1.67 K | |
| SU | Suncor Energy Inc | 23.3092 | -0.1586 | -0.68 | 2.16 M | 50.4 M | |
| ADEN | Adentra Inc | 8.5348 | -0.057 | -0.66 | 21.6 K | 184.35 K | |
| CGO | Cogeco Inc Sv | 33.1814 | -0.2169 | -0.65 | 2.21 K | 73.16 K | |
| IGM | Igm Financial Inc | 26.6602 | -0.1729 | -0.64 | 384.45 K | 10.25 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 8.57 | -0.0555 | -0.64 | 22.2 K | 190.25 K | |
| DR | Medical Facilities Corp | 9.6062 | -0.0617 | -0.64 | 45.91 K | 440.98 K | |
| ENB-PA | Enbridge Inc Pref A | 12.387 | -0.0793 | -0.64 | 3.34 K | 41.37 K | |
| BIR | Birchcliff Energy Ltd | 6.3754 | -0.0386 | -0.6 | 1.07 M | 6.82 M | |
| CTC-A | Canadian Tire Corporation Limited | 67.8943 | -0.4088 | -0.6 | 92.8 K | 6.3 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.5482 | -0.0506 | -0.59 | 7.68 K | 65.68 K | |
| ALC | Algoma Central | 7.4733 | -0.0429 | -0.57 | 9.33 K | 69.72 K | |
| RCI-A | Rogers Communications Inc | 29.0826 | -0.1633 | -0.56 | 7.96 K | 231.58 K | |
| ALS | Altius Minerals Corp | 12.9558 | -0.0681 | -0.52 | 17.09 K | 221.35 K | |
| AIM | Aimia Inc | 17.3359 | -0.0903 | -0.52 | 415.5 K | 7.2 M | |
| WCP | Whitecap Resources Inc | 5.8379 | -0.03 | -0.51 | 1.32 M | 7.74 M | |
| PBL | Pollard Banknote Ltd | 3.4323 | -0.0176 | -0.51 | 4.7 K | 16.13 K | |
| ACD | Accord Financial | 7.0401 | -0.0354 | -0.5 | 3.9 K | 27.46 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.2166 | 259.39 B | -0.0433 | -0.82 | 137.07 K | 715.02 K |
| BRCNF | Burcon NutraScience Corp | 3.1299 | 8.24 M | -0.0401 | -1.26 | 1 K | 3.13 K |
| FWFW | Flywheel Advanced Technology Inc | 22.10 | 5.92 M | -0.40 | -1.78 | 2.61 K | 57.61 K |
| AZFL | Amazonas Florestal Ltd | 29.80 | 1.64 M | -3.00 | -9.15 | 7.86 K | 234.23 K |
| MRNJ | Metatron Inc | 1949.9259 | 1.52 M | -233.9911 | -10.71 | 2 | 3.9 K |
| DNAX | DNA Brands Inc | 17150.00 | 339.48 K | -349.9922 | -2 | 2 | 34.3 K |
| ERHE | ERHC Energy Inc | 6.90 | 287.94 K | -0.10 | -1.43 | 89 K | 614.1 K |
| BLSP | Blue Sphere Corporation | 24.70 | 216.59 K | -1.30 | -5 | 10.72 K | 264.86 K |
| ERFB | ERF Wireless Inc | 12000.00 | 84.13 K | -1400.00 | -10.45 | 7.88 K | 94.54 M |
| BOTY | Lingerie Fighting Championships Inc | 255.00 | 72.69 K | -395.00 | -60.77 | 10.3 K | 2.63 M |
| USRM | U.S. Stem Cell Inc | 17.10 | 64.15 K | -2.90 | -14.5 | 292 | 4.99 K |
| AMBS | Amarantus BioScience Holdings Inc | 13.11 | 63.04 K | -1.215 | -8.48 | 65.12 K | 853.7 K |
| RGGI | Resgreen Group International Inc | 61.00 | 48.75 K | -4.00 | -6.15 | 1 | 61 |
| PNPL | Pineapple Express | 19.80 | 36.55 K | -0.30 | -1.49 | 138.4 K | 2.74 M |
| SPRN | Supernova Energy Inc | 15.00 | 33.18 K | -1.00 | -6.25 | 24 | 360 |
| AXPWQ | Axion Power International Inc | 64820.00 | 9.6 K | -2660.00 | -3.94 | 2 | 129.64 K |
| SGMD | Sugarmade Inc | 4.00 | 6.6 K | -4.00 | -50 | 179 | 716 |
| CBDX | Curative Biosciences Inc | 5.76 | 3.16 K | -0.25 | -4.16 | 500 | 2.88 K |
| EVKG | Ever-Glory International Group Inc. | 6.40 | 2.92 K | -0.10 | -1.54 | 11.7 K | 74.88 K |
| RTNB | root9B Holdings Inc | 8.13 | 610 | -1.02 | -11.15 | 546 | 4.44 K |
| PRXIQ | Premier Exhibitions Inc | 10.00 | 491 | -0.10 | -0.99 | 2.84 K | 28.44 K |
| YVRLF | Liquid Media Group Ltd. | 79.80 | 482 | -0.44 | -0.55 | 183 | 14.6 K |
| SYNE | Synthesis Energy Systems Inc | 106.24 | 157 | -1.92 | -1.78 | 9.21 K | 978.26 K |
| PPJE | PPJ Healthcare Enterprises Inc | 16.00 | -1.00 | -5.88 | 1.14 K | 18.22 K | |
| SOGFF | Strategic Oil & Gas Ltd | 10.504 | -0.396 | -3.63 | 4.07 K | 42.76 K | |
| TBEV | High Performance Beverages Company | 7.80 | -0.20 | -2.5 | 1.21 K | 9.45 K | |
| HDYNQ | Hyperdynamics Corporation | 5.98 | -0.13 | -2.13 | 284.89 K | 1.7 M | |
| LIQDQ | Liquid Holdings Group Inc | 4.99 | -0.10 | -1.96 | 4.97 K | 24.81 K | |
| HMNY | Helios and Matheson Analytics Inc | 1375.00 | -17.50 | -1.26 | 10 | 13.75 K | |
| TREVQ | Trevali Mining Corporation | 10.40 | -0.086 | -0.82 | 4.28 K | 44.47 K | |
| SRSCQ | Sears Canada Inc | 11.72 | -0.09 | -0.76 | 9.98 K | 117 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FMN | Fidelity Minerals Corp | 7.50 | -3.75 | -33.33 | 1.11 K | 8.29 K | |
| SKYG | Sky Gold Corp | 13.50 | -4.50 | -25 | 35 | 472.5 | |
| TIG | Triumph Gold Corp | 4.00 | -1.00 | -20 | 2.43 K | 9.72 K | |
| AEP | Atlas Engineered Products Ltd | 4.10 | -0.70 | -14.58 | 966 | 3.96 K | |
| RAGE | Renegade Gold Inc. | 102.00 | -12.00 | -10.53 | 344 | 35.09 K | |
| PURO | Platauro Metals Corp. | 15.025 | -1.6695 | -10 | 1.44 K | 21.7 K | |
| VVTM | VVT Med Inc. | 420.5608 | -46.7289 | -10 | 40 | 16.82 K | |
| GIP | Green Impact Partners Inc | 127.50 | -12.50 | -8.93 | 127 | 16.19 K | |
| TGX | True North Gems Inc | 360.00 | -30.00 | -7.69 | 44 | 15.84 K | |
| FMS | Focus Graphite Inc | 5.10 | -0.40 | -7.27 | 23.25 K | 118.57 K | |
| LTV | Leonovus Inc | 15.30 | -1.20 | -7.27 | 9.22 K | 141.07 K | |
| AAZ | Azincourt Energy Corp | 7.29 | -0.4755 | -6.12 | 2.56 K | 18.66 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.2331 | -4.76 | 1.57 K | 7.32 K | |
| XIM | Ximen Mining Corp | 15.50 | -0.75 | -4.62 | 73.7 K | 1.14 M | |
| ASG | Aurora Spine Corporation | 4.59 | -0.19 | -3.97 | 17.3 K | 79.41 K | |
| CAMB | Cambria Gold Mines Inc. | 52.00 | -2.00 | -3.7 | 32 K | 1.66 M | |
| NCP | Nickel Creek Platinum Corp. | 78.00 | -3.00 | -3.7 | 826 | 64.43 K | |
| CDB | Cordoba Minerals Corp | 19.04 | -0.68 | -3.45 | 176 | 3.35 K | |
| KTN | Kootenay Silver Inc | 5.80 | -0.20 | -3.33 | 800 | 4.64 K | |
| NEXM | NexMetals Mining Corp. | 60.00 | -2.00 | -3.23 | 108 | 6.48 K | |
| SKRR | SKRR Exploration Inc | 144.0003 | -4.50 | -3.03 | 37 | 5.33 K | |
| BKM | Pacific Booker Minerals Inc | 6.60 | -0.20 | -2.94 | 1.43 K | 9.4 K | |
| PGX | Prosper Gold Corp | 4.70 | -0.10 | -2.08 | 1.9 K | 8.93 K | |
| CKG | Chesapeake Gold Corp | 3.26 | -0.06 | -1.81 | 3.65 K | 11.9 K | |
| TIE | Coloured Ties Capital Inc. | 7.9588 | -0.1294 | -1.6 | 8.55 K | 68.06 K | |
| UCU | Ucore Rare Metals Inc | 3.50 | -0.05 | -1.41 | 571.81 K | 2 M | |
| SLG | PetroTal Corp | 9.2989 | -0.1328 | -1.41 | 317 K | 2.95 M | |
| IFOS | Itafos Inc | 91.1015 | -0.9296 | -1.01 | 859 | 78.26 K |