Loser Valuations for 9 April 2014 from 00:00:00 until 23:59:59
Loser Valuations for 9 April 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 15.0796 | 28.41 B | -0.1757 | -1.15 | 410.35 K | 6.19 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.8892 | 3.74 B | -0.2333 | -2.1 | 6.31 K | 68.67 K |
| NG | Novagold Resources Inc | 3.75 | 3.02 B | -0.05 | -1.32 | 1.63 M | 6.12 M |
| ESBA | Empire State Realty Op LP | 10.4501 | 1.46 B | -0.1492 | -1.41 | 69.3 K | 724.19 K |
| OGCP | Empire State Realty Op LP Se | 10.6833 | 1.42 B | -0.102 | -0.95 | 275 | 2.94 K |
| FRD | Friedman Industries Inc | 7.3583 | 270.98 M | -0.0441 | -0.6 | 6.7 K | 49.3 K |
| BKTI | Bk Technologies Inc | 12.0792 | 261.44 M | -0.279 | -2.26 | 270 | 3.26 K |
| GENC | Gencor Industries IN | 6.7933 | 251.53 M | -0.1067 | -1.55 | 25.6 K | 173.9 K |
| ECF | Ellsworth Convertible Growth and Income | 3.5083 | 158.02 M | -0.0208 | -0.59 | 23.2 K | 81.39 K |
| PLG | Platinum Group Metals Ltd | 105.00 | 147.07 M | -2.00 | -1.87 | 901 | 94.61 K |
| CATX | Perspective Therapeutics Inc | 28.20 | 97.67 M | -1.50 | -5.05 | 768.84 K | 21.68 M |
| IOR | Income Opportunity Realty Trust | 6.50 | 73.2 M | -0.18 | -2.69 | 1.74 K | 11.31 K |
| FSP | Franklin Street Properties | 6.4135 | 40.53 M | -0.0625 | -0.97 | 299.4 K | 1.92 M |
| AGIG | AGIG | 65.00 | 36.75 M | -1.25 | -1.89 | 2.96 K | 192.66 K |
| CTM | Castellum Inc | 765.00 | 35.57 M | -58.50 | -7.1 | 3 | 2.29 K |
| REED | Reed's, Inc. | 1515.7103 | 14.82 M | -14.408 | -0.94 | 146 | 221.29 K |
| PW | Power REIT | 9.066 | 2.52 M | -0.084 | -0.92 | 20.1 K | 182.21 K |
| ENSV | Enservco Corpporation | 34.80 | 29.09 K | -0.45 | -1.28 | 5.03 K | 174.9 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 442.725 | 1.46 T | -10.361 | -2.29 | 13.2 M | 5.85 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ISRG | Intuitive Surg Inc | 50.7377 | 162.71 B | -3.6889 | -6.78 | 23.56 M | 1.2 B |
| XEL | XCEL Energy Inc | 20.9632 | 51.46 B | -0.1297 | -0.61 | 3.11 M | 65.11 M |
| EXC | Exelon Corp | 16.4316 | 47.24 B | -0.1164 | -0.7 | 14.12 M | 232.05 M |
| COHR | Coherent Inc | 14.74 | 44.35 B | -0.14 | -0.94 | 363.8 K | 5.36 M |
| TTWO | Take-Two Interactive Software | 20.35 | 38.78 B | -0.82 | -3.87 | 3.76 M | 76.43 M |
| ESLT | Elbit Systems Ltd | 53.0726 | 33.84 B | -1.2792 | -2.35 | 54.5 K | 2.89 M |
| KHC | Kraft Heinz Company | 33.6836 | 28.91 B | -0.4225 | -1.24 | 4.41 M | 148.66 M |
| FCNCA | First Citizens Bancs | 225.0443 | 25.45 B | -6.9053 | -2.98 | 19.6 K | 4.41 M |
| EVRG | Evergy Inc | 22.7956 | 20.29 B | -0.1363 | -0.59 | 964.2 K | 21.98 M |
| HST | Host Marriott Financial Trust | 12.7445 | 17.56 B | -0.0742 | -0.58 | 8.48 M | 108.02 M |
| PNFP | Pinnacle Finl Ptnrs | 32.6476 | 15.55 B | -0.4483 | -1.35 | 164.64 K | 5.38 M |
| APA | Apa Corp | 62.9625 | 15.15 B | -1.1516 | -1.8 | 4.32 M | 271.7 M |
| HALO | Halozyme Therapeutic | 8.12 | 11.68 B | -0.17 | -2.05 | 4.07 M | 33.08 M |
| WTFC | Wintrust Financial Corp | 39.6916 | 10.45 B | -0.3803 | -0.95 | 290.45 K | 11.53 M |
| UMBF | Ump Financial Corp | 51.536 | 10.38 B | -0.8149 | -1.56 | 160.3 K | 8.26 M |
| CBSH | Commerce Bancshares | 24.8403 | 7.96 B | -0.1252 | -0.5 | 636.19 K | 15.8 M |
| POOL | Pool Corp | 52.6061 | 7.9 B | -0.2677 | -0.51 | 177 K | 9.31 M |
| SNEX | Stonex Group Inc | 5.3274 | 6.85 B | -0.0415 | -0.77 | 292.61 K | 1.56 M |
| UBSI | United Bkshs Inc | 18.9172 | 6.65 B | -0.2063 | -1.08 | 387.5 K | 7.33 M |
| VEON | Veon Ltd ADR | 149.5827 | 5.28 B | -0.8883 | -0.59 | 64.48 K | 9.64 M |
| NWE | Northwestern Corp | 29.2121 | 5.17 B | -0.2471 | -0.84 | 123.49 K | 3.61 M |
| GGAL | Grupo Fin Galicia ADR | 10.1267 | 5.15 B | -0.1566 | -1.52 | 836.8 K | 8.47 M |
| PEGA | Pegasystems Inc | 8.497 | 5.09 B | -0.0436 | -0.51 | 393.4 K | 3.34 M |
| FFIN | First Finl Bkshs Inc | 12.0292 | 4.41 B | -0.0742 | -0.61 | 254 K | 3.06 M |
| IBOC | Intl Bancshares | 18.1528 | 4.26 B | -0.104 | -0.57 | 90.59 K | 1.64 M |
| CVBF | Cvb Financial Corp | 10.0798 | 4.03 B | -0.0799 | -0.79 | 379.9 K | 3.83 M |
| INDB | Independent Bk Corp | 28.3072 | 4 B | -0.187 | -0.66 | 50.6 K | 1.43 M |
| IOVA | Iovance Biotherapeutics Inc | 9.30 | 3.78 B | -0.20 | -2.11 | 44.6 K | 414.78 K |
| COLM | Columbia Sportswear | 35.2228 | 3.71 B | -0.2153 | -0.61 | 170.8 K | 6.02 M |
| SFNC | Simmons First Natl | 12.988 | 3.43 B | -0.1539 | -1.17 | 44.4 K | 576.67 K |
| MCHB | Mechanics Bank | 14.9158 | 3.28 B | -0.2344 | -1.55 | 58.43 K | 871.53 K |
| HOVNP | Hovnanian Entr Dep A | 9.1281 | 3.17 B | -0.0882 | -0.96 | 3.41 K | 31.15 K |
| CENT | Central Garden | 6.574 | 3.04 B | -0.0861 | -1.29 | 20.1 K | 132.11 K |
| WDFC | WD-40 Company | 61.7985 | 2.99 B | -4.018 | -6.1 | 281.6 K | 17.4 M |
| MZTI | MZTI | 73.8996 | 2.97 B | -0.5581 | -0.75 | 98.1 K | 7.25 M |
| TRMK | Trustmark Corp | 16.8997 | 2.63 B | -0.1165 | -0.68 | 355.77 K | 6.01 M |
| CENTA | Central Garden & Pet | 6.784 | 2.6 B | -0.12 | -1.74 | 97.08 K | 658.62 K |
| FRME | First Merchants Corp | 15.6486 | 2.6 B | -0.0791 | -0.5 | 83.94 K | 1.31 M |
| BELFA | BEL Fuse Cl A | 18.0929 | 2.59 B | -0.4888 | -2.63 | 200 | 3.62 K |
| BANR | Banner Corp | 28.0595 | 2.56 B | -0.189 | -0.67 | 122.16 K | 3.43 M |
| UFPT | U F P Tech Inc | 24.87 | 2.47 B | -0.24 | -0.96 | 24.46 K | 608.3 K |
| PLUG | Plug Power Inc | 7.15 | 2.1 B | -0.06 | -0.83 | 10.94 M | 78.21 M |
| VCYT | Veracyte Inc | 14.19 | 2.08 B | -0.40 | -2.74 | 112.72 K | 1.6 M |
| BLBD | Blue Bird Corp | 9.59 | 2.05 B | -0.09 | -0.93 | 500 | 4.8 K |
| CHCO | City Holding Company | 30.1115 | 2.01 B | -0.6122 | -1.99 | 76 K | 2.29 M |
| STBA | S&T Bancorp Inc | 15.9785 | 1.81 B | -0.108 | -0.67 | 36.73 K | 586.87 K |
| DHC | Diversified Healthcare Trust | 12.2715 | 1.78 B | -0.1065 | -0.86 | 1.7 M | 20.9 M |
| HOPE | Hope Bancorp Inc | 10.101 | 1.71 B | -0.0616 | -0.61 | 492.59 K | 4.98 M |
| CHRN | ChronoScale Corporation | 3953.2454 | 1.69 B | -141.7529 | -3.46 | 66 | 260.91 K |
| CNOB | Connectone Bancorp | 14.7036 | 1.66 B | -0.0822 | -0.56 | 27 K | 397 K |
| CASH | Meta Financial Group | 13.0968 | 1.59 B | -0.0977 | -0.74 | 32.7 K | 428.27 K |
| LKFN | Lakeland Finl Corp | 19.2102 | 1.54 B | -0.1531 | -0.79 | 50.81 K | 976.17 K |
| CTBI | Community TR Bancp | 23.5126 | 1.28 B | -0.222 | -0.94 | 41.86 K | 984.21 K |
| PFBC | Preferred Bank LA | 18.7102 | 1.23 B | -0.1347 | -0.71 | 15.8 K | 295.62 K |
| STRA | Strayer Education | 34.8277 | 1.18 B | -0.2648 | -0.75 | 169 K | 5.89 M |
| GOLD | Gold.com, Inc. | 4.273 | 1.12 B | -0.0534 | -1.23 | 8 K | 34.18 K |
| UVSP | Univest Corp of Penn | 13.2874 | 1.12 B | -0.1129 | -0.84 | 23.03 K | 306.04 K |
| CCNE | Cnb Financial Corp | 12.434 | 1.07 B | -0.1801 | -1.43 | 21.12 K | 262.67 K |
| CYRX | Cryoport Inc | 5.40 | 1.04 B | -0.24 | -4.26 | 2.02 K | 10.89 K |
| HROW | Harrow Health Inc | 6.87 | 1.03 B | -0.17 | -2.41 | 8.5 K | 58.39 K |
| CAC | Camden Natl Cp | 17.6731 | 992.42 M | -0.1185 | -0.67 | 18.45 K | 326.07 K |
| HAFC | Hanmi Financial Cp | 14.881 | 963.95 M | -0.3274 | -2.15 | 147.69 K | 2.2 M |
| DGICB | Donegal Group Cl B | 16.3714 | 955.45 M | -0.0965 | -0.59 | 1.2 K | 19.65 K |
| PGC | Peapack Gladstone FI | 18.8065 | 824.88 M | -0.3282 | -1.72 | 19.66 K | 369.79 K |
| FISI | Financial Institut | 14.4346 | 785.13 M | -0.1661 | -1.14 | 46.23 K | 667.34 K |
| CLMB | Climb Global Solutions Inc | 3.877 | 775.61 M | -0.0799 | -2.02 | 298.98 K | 1.16 M |
| LINC | Lincoln Educational | 3.6525 | 697.87 M | -0.1259 | -3.33 | 179.86 K | 656.94 K |
| SCHL | Scholastic Cp | 25.6808 | 684.37 M | -0.2685 | -1.03 | 126.25 K | 3.24 M |
| SWBI | Smith & Wesson Brands Inc | 9.2689 | 674.39 M | -0.1332 | -1.42 | 1.62 M | 15.01 M |
| CRESY | Cresud Sacif ADR | 6.9016 | 656.41 M | -0.0718 | -1.03 | 75.24 K | 519.29 K |
| SFST | Southern First Bancs | 13.5501 | 577.24 M | -0.2899 | -2.09 | 387 | 5.24 K |
| BLDP | Ballard Power Sys | 4.20 | 549.42 M | -0.10 | -2.33 | 3.67 M | 15.43 M |
| MYGN | Myriad Genetics Inc | 39.85 | 549.32 M | -0.54 | -1.34 | 1.91 M | 76.16 M |
| WTBA | West Bancorp | 8.931 | 529.55 M | -0.0611 | -0.68 | 13.3 K | 118.78 K |
| FOSL | Fossil Group | 108.73 | 476.65 M | -0.75 | -0.69 | 808.62 K | 87.92 M |
| KELYA | Kelly Svcs Cl A | 20.0513 | 472.88 M | -0.2466 | -1.21 | 140.24 K | 2.81 M |
| ESEA | Euroseas Ltd | 53.6574 | 455.92 M | -2.2172 | -3.97 | 2.22 K | 118.9 K |
| CLNE | Clean Energy Fuels | 8.86 | 425.46 M | -0.07 | -0.78 | 960.6 K | 8.51 M |
| FWDI | AdvisorShares Madrona International ETF | 17.10 | 421.87 M | -0.40 | -2.29 | 1.78 K | 30.44 K |
| NECB | Northeast Community Bancorp | 4.1027 | 401.97 M | -0.0703 | -1.68 | 8.83 K | 36.22 K |
| NWFL | Norwood Financial Cp | 11.8928 | 395.55 M | -0.4381 | -3.55 | 704 | 8.37 K |
| MGPI | MGP Ingredients Inc | 5.9463 | 366.74 M | -0.0727 | -1.21 | 21.59 K | 128.4 K |
| ISBA | ISBA | 13.4536 | 354.81 M | -0.0885 | -0.65 | 1.14 K | 15.27 K |
| FSBW | FS Bancorp Inc | 6.557 | 343.57 M | -0.056 | -0.85 | 22.69 K | 148.79 K |
| GBLI | Global Indemnity Plc | 18.8709 | 326.05 M | -0.1023 | -0.54 | 6.7 K | 126.44 K |
| FRAF | Franklin Finl Svcs Corp | 11.9057 | 316.24 M | -0.0848 | -0.71 | 900 | 10.72 K |
| ASUR | Asure Software | 6.26 | 313.16 M | -0.11 | -1.73 | 15.45 K | 96.7 K |
| FLXS | Flexsteel Inds | 27.3486 | 308.49 M | -0.5811 | -2.08 | 64.54 K | 1.77 M |
| GASS | Stealthgas Inc | 9.6251 | 299.15 M | -0.0784 | -0.81 | 58.92 K | 567.14 K |
| SMTI | Sanara Medtech Inc | 10.90 | 294.94 M | -0.59 | -5.13 | 320 | 3.49 K |
| LE | Lands' End Inc | 26.63 | 288.94 M | -0.71 | -2.6 | 1.28 M | 34.03 M |
| CGC | Canopy Growth Corp | 32.99 | 279.61 M | -3.30 | -9.09 | 7.52 K | 248.08 K |
| PCYO | Pure Cycle Corp | 5.43 | 266.76 M | -0.07 | -1.27 | 61.06 K | 331.53 K |
| EFSI | Eagle Financial Services Inc | 15.0539 | 248.23 M | -0.1989 | -1.3 | 542 | 8.16 K |
| RCMT | R C M Tech Inc | 3.5646 | 240.49 M | -0.149 | -4.01 | 49.1 K | 175.04 K |
| CFBK | Central Fed Cp | 7.9891 | 237.84 M | -0.0519 | -0.65 | 434 | 3.47 K |
| BNC | CEA Industries Inc. | 12150.00 | 233.14 M | -630.00 | -4.93 | 2 | 24.3 K |
| AEHL | Antelope Enterprise Hldg Ltd | 91640.7891 | 228.18 M | -562.2188 | -0.61 | 1 | 91.64 K |
| CZWI | Citizens Community | 6.4666 | 226.64 M | -0.0818 | -1.25 | 1 K | 6.47 K |
| INBK | First Internet Bcp | 20.2019 | 223.93 M | -0.8876 | -4.21 | 2.63 K | 53.23 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TM | Toyota Motor Corp Ltd | 81.1839 | 257.37 B | -1.0325 | -1.26 | 1.12 M | 90.73 M |
| T | American Telephone and Telegraph Inc. | 13.3618 | 146.86 B | -0.1339 | -0.99 | 30.49 M | 407.44 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.8694 | 118.25 B | -0.0252 | -0.65 | 36.38 M | 140.76 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.6143 | 111.67 B | -0.0478 | -0.55 | 16.57 M | 142.75 M |
| SO | Southern Company | 26.6461 | 108.94 B | -0.2042 | -0.76 | 4.49 M | 119.73 M |
| AEM | Agnico-Eagle Mines Ltd | 25.6199 | 101.51 B | -0.4162 | -1.6 | 2.26 M | 57.99 M |
| DUK | Duke Energy Corp | 43.7986 | 99.88 B | -0.4208 | -0.95 | 4.73 M | 206.99 M |
| GM | General Motors Company | 25.2276 | 76.11 B | -0.6828 | -2.64 | 33.17 M | 836.68 M |
| PSA | Public Storage | 107.1837 | 63.18 B | -0.7812 | -0.72 | 547.89 K | 58.73 M |
| TRGP | Targa Resources | 58.54 | 58.67 B | -0.3318 | -0.56 | 252.7 K | 14.79 M |
| VALE | Vale S.A. ADR | 6.7315 | 50.94 B | -0.0359 | -0.53 | 23.53 M | 158.37 M |
| FERG | Ferguson Plc | 41.6667 | 50.28 B | -0.5489 | -1.3 | 500 | 20.83 K |
| AU | Anglogold Ashanti Ltd ADR | 15.5595 | 50.26 B | -0.1097 | -0.7 | 2.86 M | 44.53 M |
| INFY | Infosys Ltd ADR | 4.5201 | 50.18 B | -0.0719 | -1.57 | 13.79 M | 62.32 M |
| F | Ford Motor Company | 8.494 | 50 B | -0.1395 | -1.62 | 36.88 M | 313.28 M |
| WCN | Waste Connections Inc | 24.8823 | 47.55 B | -0.1553 | -0.62 | 577.05 K | 14.36 M |
| VTR | Ventas Inc | 43.1015 | 47.32 B | -0.2779 | -0.64 | 1.48 M | 63.74 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 42.2075 | 46.87 B | -1.1161 | -2.58 | 4.47 K | 188.84 K |
| ED | Consolidated Edison Company of New York | 35.5488 | 43.78 B | -0.1865 | -0.52 | 2.79 M | 99.18 M |
| WEC | Wisconsin Energy Corp | 31.773 | 38.54 B | -0.2229 | -0.7 | 1.66 M | 52.72 M |
| IX | Orix Corp ADR | 3.6474 | 36.53 B | -0.0397 | -1.08 | 78.5 K | 286.32 K |
| HSY | Hershey Foods Corp | 74.3574 | 34.87 B | -2.1124 | -2.76 | 2.94 M | 218.57 M |
| ALL-PB | The Allstate Corporation | 12.2778 | 33.32 B | -0.0738 | -0.6 | 29.76 K | 365.44 K |
| TECK | Teck Resources Ltd | 19.0789 | 31.75 B | -0.164 | -0.85 | 5.57 M | 106.25 M |
| AEE | Ameren Corp | 27.6003 | 31.57 B | -0.1724 | -0.62 | 3.58 M | 98.86 M |
| BBD | Banco Bradesco S.A. ADR | 4.2923 | 29.39 B | -0.0294 | -0.68 | 22.76 M | 97.7 M |
| FE | Firstenergy Corp | 20.442 | 26.99 B | -0.2786 | -1.34 | 3.84 M | 78.47 M |
| PPL | PPL Corp | 18.0996 | 26.87 B | -0.1425 | -0.78 | 5.81 M | 105.21 M |
| STZ | Constellation Brands Inc | 68.1331 | 24.62 B | -0.7097 | -1.03 | 6.8 M | 463.29 M |
| CIB | Bancolombia S.A. ADR | 24.6794 | 22.41 B | -0.4054 | -1.62 | 452.5 K | 11.17 M |
| JHX | James Hardie Industries Se ADR | 10.3132 | 17.38 B | -0.1857 | -1.77 | 16.96 K | 174.96 K |
| OVV | Ovintiv Inc | 86.3186 | 16.26 B | -0.6908 | -0.79 | 844.58 K | 72.9 M |
| OHI | Omega Healthcare Investors | 13.5005 | 15.54 B | -0.1465 | -1.07 | 1.18 M | 15.96 M |
| BSAC | Banco Santander Chile ADR | 12.6666 | 15.36 B | -0.1111 | -0.87 | 453.3 K | 5.74 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 32.7992 | 14.05 B | -0.3479 | -1.05 | 45.7 K | 1.5 M |
| UDR | United Dominion Realty Trust | 16.75 | 13.33 B | -0.1102 | -0.65 | 1.53 M | 25.59 M |
| GME | Gamestop Corp | 7.8439 | 12.91 B | -0.1017 | -1.28 | 13.52 M | 106.07 M |
| CLX | Clorox Company | 62.398 | 12.76 B | -0.3356 | -0.53 | 1.49 M | 92.75 M |
| SUN | Sunoco LP | 12.6665 | 11.81 B | -0.0905 | -0.71 | 17.78 K | 225.2 K |
| BXP | Boston Properties | 70.8024 | 11.76 B | -0.609 | -0.85 | 969.2 K | 68.62 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 11.8778 | 11.23 B | -0.2936 | -2.41 | 694 K | 8.24 M |
| AES | The Aes Corp | 9.1998 | 10.63 B | -0.0515 | -0.56 | 8.19 M | 75.39 M |
| GMED | Globus Medical Inc | 24.35 | 10.25 B | -0.42 | -1.7 | 994.31 K | 24.21 M |
| FRT | Federal Realty Investment Trust | 73.7277 | 9.85 B | -0.5638 | -0.76 | 357 K | 26.32 M |
| BRX | Brixmor Property Group Inc | 12.0459 | 9.3 B | -0.226 | -1.84 | 170.2 K | 2.05 M |
| PB | Prosperity Bancshares | 46.2832 | 8.72 B | -0.5697 | -1.22 | 463.36 K | 21.45 M |
| WAL | Western Alliance Bancorp | 20.8302 | 8.3 B | -0.1562 | -0.74 | 345.3 K | 7.19 M |
| VFC | V.F. Corp | 40.5555 | 8.22 B | -0.5428 | -1.32 | 4.49 M | 182.25 M |
| NNN | National Retail Properties | 18.8508 | 8.09 B | -0.183 | -0.96 | 626.8 K | 11.82 M |
| GAP | Gap Inc | 26.9078 | 7.81 B | -0.5115 | -1.87 | 8.25 M | 221.96 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 79.8309 | 7.68 B | -0.7563 | -0.94 | 62.1 K | 4.96 M |
| VNO | Vornado Realty Trust | 46.2169 | 7.46 B | -0.4516 | -0.97 | 1.34 M | 61.84 M |
| CLF | Cleveland-Cliffs Inc | 18.7444 | 7 B | -0.4037 | -2.11 | 4.76 M | 89.19 M |
| RYN | Rayonier Inc REIT | 18.7158 | 6.49 B | -0.1501 | -0.8 | 918.82 K | 17.2 M |
| OGC | OceanaGold Corporation | 6.3004 | 6.43 B | -0.4402 | -6.53 | 200 | 1.26 K |
| FNB | F.N.B. Corp | 8.2781 | 6.4 B | -0.0442 | -0.53 | 2.08 M | 17.25 M |
| ORA | Ormat Technologies | 26.3652 | 5.82 B | -0.2475 | -0.93 | 59.2 K | 1.56 M |
| RIG | Transocean Inc | 36.1973 | 5.77 B | -1.0091 | -2.71 | 6.53 M | 236.34 M |
| ASB | Associated Banc-Corp | 11.8784 | 5.74 B | -0.0745 | -0.62 | 1.11 M | 13.16 M |
| AX | Axos Financial Inc | 19.1775 | 5.33 B | -0.3175 | -1.63 | 1.29 M | 24.78 M |
| RITM | Rithm Capital Corp | 5.0435 | 5.27 B | -0.0322 | -0.63 | 812.15 K | 4.1 M |
| OGS | One Gas Inc | 25.1405 | 5.11 B | -0.3583 | -1.41 | 498.49 K | 12.53 M |
| MUR | Murphy Oil Corp | 39.1663 | 4.95 B | -0.4539 | -1.15 | 2.29 M | 89.7 M |
| FHI | Federated Investors | 17.304 | 4.8 B | -0.2954 | -1.68 | 1.71 M | 29.63 M |
| EPR | Entertainment Properties Trust | 25.7175 | 4.69 B | -0.1345 | -0.52 | 284.2 K | 7.31 M |
| AQN | Algonquin Pwr & Util | 3.7893 | 4.36 B | -0.0433 | -1.13 | 5.9 K | 22.36 K |
| JOE | St. Joe Company | 17.8771 | 4.25 B | -0.1711 | -0.95 | 227.4 K | 4.07 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 7.4116 | 4.14 B | -0.221 | -2.9 | 515.9 K | 3.82 M |
| SLG | SL Green Realty Corp | 56.6516 | 4.03 B | -0.3975 | -0.7 | 529.8 K | 30.01 M |
| VAC | Marriot Vacations Worldwide Cor | 44.6521 | 3.96 B | -0.3241 | -0.72 | 214.2 K | 9.56 M |
| FBP | First Bancorp | 4.2545 | 3.94 B | -0.0481 | -1.12 | 437.5 K | 1.86 M |
| CDP | Copt Defense Properties | 16.4721 | 3.88 B | -0.1207 | -0.73 | 374.2 K | 6.16 M |
| SMG | Scotts Miracle-Gro Company | 41.6373 | 3.86 B | -0.2728 | -0.65 | 313 K | 13.03 M |
| GRTUF | GRTUF | 22.1691 | 3.82 B | -0.3792 | -1.68 | 5.67 K | 125.68 K |
| BRC | Brady Corp | 20.2751 | 3.75 B | -0.1327 | -0.65 | 298.6 K | 6.05 M |
| LXP | Lexington Realty Trust | 25.9068 | 3.61 B | -0.3162 | -1.21 | 542.91 K | 14.07 M |
| HIW | Highwoods Properties | 19.9178 | 3.53 B | -0.1732 | -0.86 | 531.6 K | 10.59 M |
| NHI | National Health Investors | 30.4567 | 3.5 B | -0.3919 | -1.27 | 224.2 K | 6.83 M |
| PAM | Pampa Energia S.A. ADR | 6.52 | 3.48 B | -0.08 | -1.21 | 250.73 K | 1.63 M |
| AVA | Avista Corp | 18.7546 | 3.36 B | -0.24 | -1.26 | 729.19 K | 13.68 M |
| AMC | AMC Entertainment Holdings Inc | 170.0188 | 3.03 B | -2.3734 | -1.38 | 28.2 K | 4.79 M |
| SA | Seabridge Gold | 7.94 | 3.01 B | -0.06 | -0.75 | 563.31 K | 4.47 M |
| RLJ-PA | RLJ Lodging Trust | 12.9784 | 2.89 B | -0.2447 | -1.85 | 879.49 K | 11.41 M |
| KSS | Kohl's Corp | 31.4245 | 2.83 B | -0.1673 | -0.53 | 1.93 M | 60.59 M |
| BOH | Bank of Hawaii Corp | 38.958 | 2.77 B | -0.2292 | -0.58 | 187.8 K | 7.32 M |
| AD | Array Digital Infrastructure, Inc. | 24.4943 | 2.63 B | -0.2605 | -1.05 | 94.94 K | 2.33 M |
| WLYB | John Wiley Sons Cl B | 39.8503 | 2.58 B | -0.7817 | -1.92 | 1.48 K | 59.06 K |
| ATHM | Autohome Inc ADR | 27.9849 | 2.57 B | -0.1559 | -0.55 | 401.2 K | 11.23 M |
| WLY | John Wiley Sons Cl A | 56.51 | 2.56 B | -1.33 | -2.3 | 283.07 K | 16 M |
| TY-P | Tri-Continental Corporation PFD $2.50 | 30.0876 | 2.47 B | -0.246 | -0.81 | 327 | 9.84 K |
| SHO | Sunstone Hotel Investors | 8.7639 | 2.35 B | -0.0762 | -0.86 | 2.53 M | 22.14 M |
| HCI | Homeowners Choice | 25.8861 | 2.32 B | -0.2157 | -0.83 | 253.9 K | 6.57 M |
| DEI | Douglas Emmett | 16.9128 | 2.09 B | -0.1641 | -0.96 | 1.21 M | 20.5 M |
| SPB | Spectrum Brands Holdings Inc | 55.3094 | 2.05 B | -0.3691 | -0.66 | 70.05 K | 3.87 M |
| RLJ | Rlj Lodging Trust | 15.081 | 1.97 B | -0.2843 | -1.85 | 879.5 K | 13.26 M |
| BLX | Banco Latinoamericano DE Comercio | 12.1383 | 1.95 B | -0.0701 | -0.57 | 196.4 K | 2.38 M |
| INVX | Innovex International, Inc | 111.34 | 1.78 B | -0.64 | -0.57 | 126.2 K | 14.05 M |
| NRP | Natural Resource Partners LP | 65.1806 | 1.57 B | -0.5703 | -0.87 | 21.78 K | 1.42 M |
| SCL | Stepan Company | 53.1103 | 1.55 B | -0.3097 | -0.58 | 79.6 K | 4.23 M |
| ALX | Alexander's Inc | 174.0246 | 1.29 B | -1.0665 | -0.61 | 5.6 K | 974.54 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PNC-A | Postmedia Network Canada Corp | 204.00 | -66.00 | -24.44 | 3 | 612 | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.45 | -9.09 | 8.93 K | 40.2 K | |
| WEED | Canopy Growth Corp | 37.00 | -2.50 | -6.33 | 343.14 K | 12.7 M | |
| GFP | Greenfirst Forest Products Inc | 5.7505 | -0.2924 | -4.84 | 123 | 707.31 | |
| DRM | Dream Unlimited Corp | 25.5427 | -1.2771 | -4.76 | 139.1 K | 3.55 M | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 82 | 5.98 K | |
| BLDP | Ballard Power Systems Inc | 4.55 | -0.18 | -3.81 | 632.25 K | 2.88 M | |
| PNP | Pinetree Capital Ltd | 102.00 | -4.00 | -3.77 | 1.03 K | 105.37 K | |
| GDL | Goodfellow Inc | 4.1965 | -0.1624 | -3.73 | 2.7 K | 11.33 K | |
| OGC | Oceanagold Corp | 7.1051 | -0.2743 | -3.72 | 333.97 K | 2.37 M | |
| QRC | Queens Road Capital Investment Ltd | 6.326 | -0.2181 | -3.33 | 4.21 K | 26.63 K | |
| HMMC | Hemlo Mining Corp. | 72.00 | -2.25 | -3.03 | 141 | 10.15 K | |
| MTY | Mty Food Group Inc | 25.6867 | -0.7112 | -2.69 | 58.2 K | 1.49 M | |
| IFP | Interfor Corp | 15.2034 | -0.385 | -2.47 | 494.7 K | 7.52 M | |
| PWF-PA | Power Financial Corp Pref A | 10.5414 | -0.2668 | -2.47 | 1.08 K | 11.41 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8732 | -0.1424 | -2.37 | 3.69 K | 21.69 K | |
| SEA | Seabridge Gold Inc | 6.618 | -0.1533 | -2.26 | 20.68 K | 136.87 K | |
| SII | Sprott Inc | 19.9509 | -0.4476 | -2.19 | 20.41 K | 407.2 K | |
| WFG | West Fraser Timber CO Ltd | 43.1716 | -0.9308 | -2.11 | 358 K | 15.46 M | |
| AEM | Agnico Eagle Mines Ltd | 27.7147 | -0.5842 | -2.06 | 1.01 M | 27.88 M | |
| CSH-UN | Chartwell Retirement Residences | 5.6449 | -0.1111 | -1.93 | 667.95 K | 3.77 M | |
| VCM | Vecima Networks Inc | 4.5285 | -0.0881 | -1.91 | 30.2 K | 136.76 K | |
| TECK-A | Teck Resources Limited | 22.5049 | -0.4354 | -1.9 | 1.75 K | 39.5 K | |
| MRU | Metro Inc | 17.661 | -0.3322 | -1.85 | 942.08 K | 16.64 M | |
| GTE | Gran Tierra Energy Inc | 80.90 | -1.50 | -1.82 | 61.03 K | 4.94 M | |
| BU | Burcon Nutrascience Corp | 64.5161 | -1.158 | -1.76 | 1.05 K | 67.87 K | |
| TXR | Torex Resources Inc. | 11.0964 | -0.1982 | -1.75 | 81.68 K | 906.34 K | |
| TXG | Torex Gold Resources Inc | 11.152 | -0.1991 | -1.75 | 816.79 K | 9.11 M | |
| WFC | Wall Financial | 4.9073 | -0.0869 | -1.74 | 500 | 2.45 K | |
| PTM | Platinum Group Metals Ltd | 115.00 | -2.00 | -1.71 | 720 | 82.8 K | |
| NG | Novagold Res Inc | 4.10 | -0.07 | -1.68 | 179.85 K | 737.39 K | |
| AC | Air Canada | 7.47 | -0.12 | -1.58 | 3.72 M | 27.81 M | |
| AQN | Algonquin Power and Utilities Corp | 4.1032 | -0.0645 | -1.55 | 247.43 K | 1.02 M | |
| EMP-A | Empire Company Limited | 17.7915 | -0.2719 | -1.51 | 697.8 K | 12.41 M | |
| TAL | Petrotal Corp | 47.3132 | -0.7169 | -1.49 | 45 | 2.13 K | |
| BBD-B | Bombardier Inc Series B | 99.2548 | -1.4704 | -1.46 | 203.4 K | 20.19 M | |
| OVV | Ovintiv Inc | 94.1105 | -1.2702 | -1.33 | 515.94 K | 48.56 M | |
| RCI-A | Rogers Communications Inc | 30.478 | -0.4092 | -1.32 | 858 | 26.15 K | |
| TECK-B | Teck Resources Limited | 20.7452 | -0.2707 | -1.29 | 2.18 M | 45.14 M | |
| PSLV-U | Sprott Physical Silver Trust | 7.85 | -0.10 | -1.26 | 6.67 K | 52.36 K | |
| BBD-A | Bombardier Inc | 102.00 | -1.25 | -1.21 | 45.58 K | 4.65 M | |
| TCS | Tecsys Inc J | 5.0665 | -0.0614 | -1.2 | 8.5 K | 43.07 K | |
| MAL | Magellan Aero | 6.5683 | -0.0767 | -1.15 | 27.25 K | 178.97 K | |
| ELF | E-L Financial | 4.4359 | -0.0501 | -1.12 | 317 | 1.41 K | |
| CAS | Cascades Inc | 5.0015 | -0.0558 | -1.1 | 261.42 K | 1.31 M | |
| CKI | Clarke Inc | 5.0912 | -0.0561 | -1.09 | 7 K | 35.64 K | |
| BBD-PB | Bombardier Inc Pref B | 4.8931 | -0.0498 | -1.01 | 4.32 K | 21.13 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.3211 | -0.0524 | -0.98 | 81.76 K | 435.04 K | |
| CVG | Clairvest Group | 19.0068 | -0.182 | -0.95 | 101 | 1.92 K | |
| RCH | Richelieu Hardware Ltd | 14.4192 | -0.1369 | -0.94 | 50.23 K | 724.35 K | |
| LNF | Leons Furniture | 10.0575 | -0.094 | -0.93 | 2.3 K | 23.17 K | |
| DC-A | Dundee Corporation | 8.1054 | -0.0753 | -0.92 | 390.37 K | 3.16 M | |
| WPRT | Westport Fuel Systems Inc | 152.90 | -1.40 | -0.91 | 7.54 K | 1.15 M | |
| AETR | Aetherion Technologies Inc. | 152.90 | -1.40 | -0.91 | 7.54 K | 1.15 M | |
| TVA-B | TVA Group Inc | 8.97 | -0.08 | -0.88 | 275 | 2.47 K | |
| TVK | Terravest Capital Inc | 3.9203 | -0.0338 | -0.85 | 2 K | 7.84 K | |
| ELVA | Electrovaya Inc | 5.85 | -0.05 | -0.85 | 7.68 K | 44.93 K | |
| TRP | TC Energy Corp | 25.099 | -0.2122 | -0.84 | 836.84 K | 21 M | |
| TPX-B | Molson Coors Canada Inc | 48.0561 | -0.4045 | -0.83 | 1.21 K | 58.15 K | |
| WTE | Westshore Terminals Investment Corp | 19.5264 | -0.155 | -0.79 | 157.08 K | 3.07 M | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.5651 | -0.0825 | -0.77 | 6.97 K | 73.67 K | |
| FSZ | Fiera Capital Corp | 5.6652 | -0.0442 | -0.77 | 6.41 K | 36.33 K | |
| ELD | Eldorado Gold | 32.2855 | -0.2472 | -0.76 | 3.98 M | 128.59 M | |
| HLF | High Liner | 14.9849 | -0.1145 | -0.76 | 6 K | 89.91 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 10.715 | -0.0757 | -0.7 | 73.64 K | 789.05 K | |
| CFP | Canfor Corp | 25.53 | -0.18 | -0.7 | 270.9 K | 6.92 M | |
| HR-UN | H&R Real Estate Investment Trust | 13.467 | -0.0938 | -0.69 | 382.51 K | 5.15 M | |
| MER | Africa Oil Corp | 6.0786 | -0.0402 | -0.66 | 32.3 K | 196.34 K | |
| BOS | Airboss America J | 5.4834 | -0.0358 | -0.65 | 10.05 K | 55.1 K | |
| NWC | The North West Company Inc | 14.7926 | -0.0961 | -0.65 | 26.41 K | 390.6 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.6894 | -0.0626 | -0.64 | 133.3 K | 1.29 M | |
| MRE | Martinrea International Inc | 8.9691 | -0.0577 | -0.64 | 278.86 K | 2.5 M | |
| TGO | Terago Inc | 4.79 | -0.03 | -0.62 | 2 K | 9.58 K | |
| EFX | Enerflex Ltd | 14.0138 | -0.087 | -0.62 | 99.1 K | 1.39 M | |
| ATRL | Atkinsrealis Group Inc | 42.2673 | -0.2566 | -0.6 | 341.66 K | 14.44 M | |
| ATS | Ats Corp | 14.88 | -0.09 | -0.6 | 447.1 K | 6.65 M | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.2897 | -0.0784 | -0.59 | 3.78 K | 50.24 K | |
| SU | Suncor Energy Inc | 25.3014 | -0.1469 | -0.58 | 2.22 M | 56.05 M | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 12.4632 | -0.0719 | -0.57 | 3.27 K | 40.69 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.4511 | -0.031 | -0.57 | 55.11 K | 300.42 K | |
| GEI | Gibson Energy Inc | 12.6986 | -0.0719 | -0.56 | 257.72 K | 3.27 M | |
| KPT | Kp Tissue Inc | 7.2296 | -0.0405 | -0.56 | 15.2 K | 109.89 K | |
| MEQ | Mainstreet Eq J | 36.9125 | -0.1995 | -0.54 | 1.7 K | 62.75 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.157 | -0.0431 | -0.53 | 311.09 K | 2.54 M | |
| D-UN | Dream Office Real Estate Investment Trust | 35.8528 | -0.1862 | -0.52 | 222.5 K | 7.98 M | |
| CNR | Canadian National Railway Co. | 48.7724 | -0.2482 | -0.51 | 1.29 M | 62.94 M | |
| CCO | Cameco Corp | 22.5301 | -0.1143 | -0.5 | 804.44 K | 18.12 M | |
| AD-UN | Alaris Equity Partners Income Trust | 11.009 | -0.0555 | -0.5 | 140.97 K | 1.55 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.8202 | 259.39 B | -0.0703 | -1.44 | 41.08 K | 198.02 K |
| APHD | Verde Bio Holdings Inc | 60.00 | 18.16 M | -20.00 | -25 | 25 K | 1.5 M |
| AZFL | Amazonas Florestal Ltd | 18.00 | 1.64 M | -1.50 | -7.69 | 226 | 4.07 K |
| GRCU | Green Cures & Botanical Distribution Inc | 4.771 | 722.67 K | -0.819 | -14.65 | 390.3 K | 1.86 M |
| GSFI | Green Stream Holdings Inc | 15.884 | 654.18 K | -2.6473 | -14.29 | 576 | 9.15 K |
| ERHE | ERHC Energy Inc | 5.30 | 287.94 K | -0.30 | -5.36 | 103.95 K | 550.94 K |
| PSYC | Global Trac Solutions Inc | 20.00 | 135.52 K | -5.00 | -20 | 1.85 K | 37.1 K |
| USRM | U.S. Stem Cell Inc | 43.00 | 64.15 K | -3.50 | -7.53 | 4.46 K | 191.78 K |
| RGGI | Resgreen Group International Inc | 89.00 | 48.75 K | -4.00 | -4.3 | 87 | 7.74 K |
| EVKG | Ever-Glory International Group Inc. | 7.50 | 2.92 K | -0.08 | -1.06 | 67.9 K | 509.25 K |
| LITH | US Lithium Corp | 3.36 | 940 | -0.26 | -7.18 | 754.5 K | 2.54 M |
| CYRNQ | CYRNQ | 69.20 | 799 | -1.60 | -2.26 | 1 K | 69.2 K |
| RTNB | root9B Holdings Inc | 8.985 | 610 | -0.165 | -1.8 | 1.93 K | 17.36 K |
| YVRLF | Liquid Media Group Ltd. | 79.80 | 482 | -2.80 | -3.39 | 171 | 13.65 K |
| TBEV | High Performance Beverages Company | 4.00 | -0.50 | -11.11 | 311 | 1.24 K | |
| SRSCQ | Sears Canada Inc | 14.4374 | -0.5586 | -3.72 | 7.4 K | 106.84 K | |
| TREVQ | Trevali Mining Corporation | 9.28 | -0.293 | -3.06 | 134 | 1.24 K | |
| PTRC | Petro River Oil Corp | 15.60 | -0.40 | -2.5 | 340 | 5.3 K | |
| LIQDQ | Liquid Holdings Group Inc | 4.35 | -0.10 | -2.25 | 12.43 K | 54.06 K | |
| ESINQ | ITT Educational Services Inc | 27.39 | -0.62 | -2.21 | 397.13 K | 10.88 M | |
| SOGFF | Strategic Oil & Gas Ltd | 8.884 | -0.192 | -2.12 | 4.73 K | 42.04 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 42.00 | 62.27 M | -3.00 | -6.67 | 385 | 16.17 K |
| PGP | Power Group Projects Corp | 8.00 | -4.00 | -33.33 | 225 | 1.8 K | |
| LMG | Lincoln Gold Mining Inc | 20.00 | -10.00 | -33.33 | 59 | 1.18 K | |
| SKYG | Sky Gold Corp | 15.00 | -4.50 | -23.08 | 63 | 945 | |
| ZKL-H | China Keli Electric Company Ltd | 20.00 | -4.00 | -16.67 | 267 | 5.34 K | |
| GAMA | Gamma Resources Ltd. | 4.20 | -0.56 | -11.76 | 7.66 K | 32.18 K | |
| CGNT | Copper Giant Resources Corp. | 4.00 | -0.50 | -11.11 | 1 K | 4 K | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.36 | -6.67 | 5.84 K | 29.44 K | |
| MRZL | Mont Royal Resources Limited. | 3.2634 | -0.2331 | -6.67 | 4.12 K | 13.44 K | |
| EPO-H | Encanto Potash Corp | 7.50 | -0.50 | -6.25 | 7.34 K | 55.06 K | |
| SKRR | SKRR Exploration Inc | 135.0003 | -9.00 | -6.25 | 37 | 5 K | |
| KEEK | Personas Social Incorporated | 240.00 | -15.00 | -5.88 | 571 | 137.04 K | |
| ASG | Aurora Spine Corporation | 4.60 | -0.28 | -5.74 | 69.4 K | 319.24 K | |
| EGR | EGR Exploration Ltd. | 5.70 | -0.30 | -5 | 333 | 1.9 K | |
| GORO | Goldgroup Mining Inc. | 9.60 | -0.40 | -4 | 963 | 9.24 K | |
| DSY | Destiny Media Technologies Inc | 5.65 | -0.20 | -3.42 | 920 | 5.2 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.25 | -0.06 | -1.81 | 46.4 K | 150.8 K | |
| SLG | PetroTal Corp | 8.7675 | -0.1328 | -1.49 | 4.5 K | 39.45 K | |
| ANDC | Andina Copper Corporation | 49.375 | -0.625 | -1.25 | 229 | 11.31 K | |
| UCU | Ucore Rare Metals Inc | 4.15 | -0.05 | -1.19 | 102.89 K | 427 K | |
| FP | FP Newspapers Inc | 4.119 | -0.0411 | -0.99 | 9.57 K | 39.42 K |